date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-21,10.75,10.88,10.63,10.63,3900,3.10256467818403,3.14008406498998,3.06793139805546,3.06793139805546,13513.0140218509,0.0,1.0
1984-09-24,11.0,11.0,10.75,10.75,1400,3.17471734511854,3.17471734511854,3.10256467818403,3.10256467818403,4850.82554630544,0.0,1.0
1984-09-25,10.88,10.88,10.75,10.88,1100,3.14008406498998,3.14008406498998,3.10256467818403,3.14008406498998,3811.36292923998,0.0,1.0
1984-09-26,11.25,11.25,11.0,11.0,4100,3.24687001205305,3.24687001205305,3.17471734511854,3.17471734511854,14205.9890998945,0.0,1.0
1984-09-27,11.0,11.25,11.0,11.25,3400,3.17471734511854,3.24687001205305,3.17471734511854,3.24687001205305,11780.5763267418,0.0,1.0
1984-09-28,10.88,10.88,10.75,10.88,500,3.14008406498998,3.14008406498998,3.10256467818403,3.14008406498998,1732.43769510908,0.0,1.0
1984-10-01,10.63,10.88,10.63,10.88,1300,3.06793139805546,3.14008406498998,3.06793139805546,3.14008406498998,4504.33800728363,0.0,1.0
1984-10-02,10.5,10.5,10.38,10.5,500,3.03041201124952,3.03041201124952,2.99577873112095,3.03041201124952,1732.43769510908,0.0,1.0
1984-10-03,10.5,10.63,10.5,10.5,600,3.03041201124952,3.06793139805546,3.03041201124952,3.03041201124952,2078.9252341309,0.0,1.0
1984-10-04,10.5,10.5,10.5,10.5,0,3.03041201124952,3.03041201124952,3.03041201124952,3.03041201124952,0,0.0,1.0
1984-10-05,10.25,10.25,10.25,10.25,100,2.958259344315,2.958259344315,2.958259344315,2.958259344315,346.487539021818,0.0,1.0
1984-10-08,10.25,10.25,10.25,10.25,0,2.958259344315,2.958259344315,2.958259344315,2.958259344315,0,0.0,1.0
1984-10-09,10.0,10.13,9.75,10.13,1700,2.88610667738049,2.92362606418644,2.81395401044598,2.92362606418644,5890.28816337089,0.0,1.0
1984-10-10,9.75,9.88,9.75,9.88,300,2.81395401044598,2.85147339725193,2.81395401044598,2.85147339725193,1039.46261706545,0.0,1.0
1984-10-11,10.5,10.5,10.0,10.0,4600,3.03041201124952,3.03041201124952,2.88610667738049,2.88610667738049,15938.4267950036,0.0,1.0
1984-10-12,10.5,10.63,10.5,10.5,5000,3.03041201124952,3.06793139805546,3.03041201124952,3.03041201124952,17324.3769510908,0.0,1.0
1984-10-15,10.5,10.63,10.5,10.5,400,3.03041201124952,3.06793139805546,3.03041201124952,3.03041201124952,1385.95015608727,0.0,1.0
1984-10-16,10.38,10.38,10.38,10.38,100,2.99577873112095,2.99577873112095,2.99577873112095,2.99577873112095,346.487539021817,0.0,1.0
1984-10-17,10.25,10.25,10.25,10.25,200,2.958259344315,2.958259344315,2.958259344315,2.958259344315,692.975078043635,0.0,1.0
1984-10-18,10.25,10.25,10.25,10.25,0,2.958259344315,2.958259344315,2.958259344315,2.958259344315,0,0.0,1.0
1984-10-19,10.25,10.25,10.25,10.25,100,2.958259344315,2.958259344315,2.958259344315,2.958259344315,346.487539021818,0.0,1.0
1984-10-22,10.0,10.0,10.0,10.0,100,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,346.487539021817,0.0,1.0
1984-10-23,10.13,10.13,10.0,10.0,800,2.92362606418644,2.92362606418644,2.88610667738049,2.88610667738049,2771.90031217453,0.0,1.0
1984-10-24,10.38,10.38,10.25,10.25,900,2.99577873112095,2.99577873112095,2.958259344315,2.958259344315,3118.38785119635,0.0,1.0
1984-10-25,10.25,10.25,10.25,10.25,200,2.958259344315,2.958259344315,2.958259344315,2.958259344315,692.975078043635,0.0,1.0
1984-10-26,10.0,10.0,10.0,10.0,500,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,1732.43769510909,0.0,1.0
1984-10-29,9.75,9.88,9.75,9.88,300,2.81395401044598,2.85147339725193,2.81395401044598,2.85147339725193,1039.46261706545,0.0,1.0
1984-10-30,9.88,9.88,9.88,9.88,200,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,692.975078043633,0.0,1.0
1984-10-31,10.0,10.0,9.75,9.88,800,2.88610667738049,2.88610667738049,2.81395401044598,2.85147339725193,2771.90031217454,0.0,1.0
1984-11-01,10.0,10.0,10.0,10.0,0,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,0,0.0,1.0
1984-11-02,10.25,10.25,9.75,10.0,1400,2.958259344315,2.958259344315,2.81395401044598,2.88610667738049,4850.82554630545,0.0,1.0
1984-11-05,10.25,10.25,10.25,10.25,0,2.958259344315,2.958259344315,2.958259344315,2.958259344315,0,0.0,1.0
1984-11-06,10.25,10.25,10.25,10.25,0,2.958259344315,2.958259344315,2.958259344315,2.958259344315,0,0.0,1.0
1984-11-07,10.13,10.13,10.13,10.13,100,2.92362606418644,2.92362606418644,2.92362606418644,2.92362606418644,346.487539021817,0.0,1.0
1984-11-08,10.12,10.12,10.12,10.12,0,2.92073995750906,2.92073995750906,2.92073995750906,2.92073995750906,0,0.0,1.0
1984-11-09,9.88,10.13,9.88,10.13,700,2.85147339725193,2.92362606418644,2.85147339725193,2.92362606418644,2425.41277315272,0.0,1.0
1984-11-12,9.88,9.88,9.88,9.88,0,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,0,0.0,1.0
1984-11-13,9.88,9.88,9.88,9.88,0,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,0,0.0,1.0
1984-11-14,9.63,9.75,9.63,9.75,400,2.77932073031741,2.81395401044598,2.77932073031741,2.81395401044598,1385.95015608727,0.0,1.0
1984-11-15,9.62,9.62,9.62,9.62,0,2.77643462364003,2.77643462364003,2.77643462364003,2.77643462364003,0,0.0,1.0
1984-11-16,10.0,10.0,9.5,9.63,900,2.88610667738049,2.88610667738049,2.74180134351147,2.77932073031741,3118.38785119636,0.0,1.0
1984-11-19,10.0,10.0,10.0,10.0,0,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,0,0.0,1.0
1984-11-20,10.0,10.0,10.0,10.0,0,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,0,0.0,1.0
1984-11-21,9.63,9.75,9.63,9.75,300,2.77932073031741,2.81395401044598,2.77932073031741,2.81395401044598,1039.46261706545,0.0,1.0
1984-11-23,9.5,9.5,9.5,9.5,300,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,1039.46261706545,0.0,1.0
1984-11-26,9.75,9.88,9.5,9.5,2700,2.81395401044598,2.85147339725193,2.74180134351147,2.74180134351147,9355.16355358906,0.0,1.0
1984-11-27,10.13,10.13,9.88,9.88,900,2.92362606418644,2.92362606418644,2.85147339725193,2.85147339725193,3118.38785119635,0.0,1.0
1984-11-28,10.13,10.25,10.13,10.13,300,2.92362606418644,2.958259344315,2.92362606418644,2.92362606418644,1039.46261706545,0.0,1.0
1984-11-29,10.0,10.0,10.0,10.0,200,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,692.975078043635,0.0,1.0
1984-11-30,10.0,10.0,10.0,10.0,200,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,692.975078043635,0.0,1.0
1984-12-03,9.88,9.88,9.88,9.88,200,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,692.975078043633,0.0,1.0
1984-12-04,9.88,9.88,9.88,9.88,0,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,0,0.0,1.0
1984-12-05,9.63,9.75,9.63,9.75,300,2.77932073031741,2.81395401044598,2.77932073031741,2.81395401044598,1039.46261706545,0.0,1.0
1984-12-06,9.5,9.5,9.38,9.5,900,2.74180134351147,2.74180134351147,2.7071680633829,2.74180134351147,3118.38785119635,0.0,1.0
1984-12-07,9.5,9.5,9.38,9.5,600,2.74180134351147,2.74180134351147,2.7071680633829,2.74180134351147,2078.9252341309,0.0,1.0
1984-12-10,9.5,9.5,9.13,9.5,1100,2.74180134351147,2.74180134351147,2.63501539644839,2.74180134351147,3811.36292923998,0.0,1.0
1984-12-11,9.25,9.38,9.25,9.38,600,2.66964867657696,2.7071680633829,2.66964867657696,2.7071680633829,2078.9252341309,0.0,1.0
1984-12-12,9.5,9.5,9.5,9.5,100,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,346.487539021817,0.0,1.0
1984-12-13,9.38,9.38,9.38,9.38,100,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,346.487539021817,0.0,1.0
1984-12-14,9.38,9.38,9.38,9.38,300,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,1039.46261706545,0.0,1.0
1984-12-17,9.13,9.25,9.13,9.25,400,2.63501539644839,2.66964867657696,2.63501539644839,2.66964867657696,1385.95015608727,0.0,1.0
1984-12-18,9.12,9.12,9.12,9.12,0,2.63212928977101,2.63212928977101,2.63212928977101,2.63212928977101,0,0.0,1.0
1984-12-19,9.13,9.13,9.13,9.13,200,2.63501539644839,2.63501539644839,2.63501539644839,2.63501539644839,692.975078043634,0.0,1.0
1984-12-20,9.0,9.0,9.0,9.0,10000,2.59749600964244,2.59749600964244,2.59749600964244,2.59749600964244,34648.7539021817,0.0,1.0
1984-12-21,8.63,9.0,8.63,9.0,4400,2.49071006257936,2.59749600964244,2.49071006257936,2.59749600964244,15245.45171696,0.0,1.0
1984-12-24,8.63,8.63,8.63,8.63,200,2.49071006257936,2.49071006257936,2.49071006257936,2.49071006257936,692.975078043635,0.0,1.0
1984-12-26,8.5,8.5,8.5,8.5,300,2.45319067577342,2.45319067577342,2.45319067577342,2.45319067577342,1039.46261706545,0.0,1.0
1984-12-27,8.5,8.5,8.5,8.5,0,2.45319067577342,2.45319067577342,2.45319067577342,2.45319067577342,0,0.0,1.0
1984-12-28,8.38,8.38,8.13,8.38,1000,2.41855739564485,2.41855739564485,2.34640472871034,2.41855739564485,3464.87539021817,0.0,1.0
1984-12-31,8.88,8.88,8.5,8.5,1500,2.56286272951388,2.56286272951388,2.45319067577342,2.45319067577342,5197.31308532725,0.0,1.0
1985-01-02,9.13,9.13,9.0,9.0,700,2.63501539644839,2.63501539644839,2.59749600964244,2.59749600964244,2425.41277315272,0.0,1.0
1985-01-03,9.38,9.38,9.0,9.13,10600,2.7071680633829,2.7071680633829,2.59749600964244,2.63501539644839,36727.6791363126,0.0,1.0
1985-01-04,9.38,9.5,9.13,9.38,3700,2.7071680633829,2.74180134351147,2.63501539644839,2.7071680633829,12820.0389438072,0.0,1.0
1985-01-07,9.38,9.38,9.0,9.38,2200,2.7071680633829,2.7071680633829,2.59749600964244,2.7071680633829,7622.72585847998,0.0,1.0
1985-01-08,9.5,9.5,9.5,9.5,200,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,692.975078043633,0.0,1.0
1985-01-09,9.38,9.63,9.38,9.5,5200,2.7071680633829,2.77932073031741,2.7071680633829,2.74180134351147,18017.3520291345,0.0,1.0
1985-01-10,9.63,9.63,9.25,9.38,1400,2.77932073031741,2.77932073031741,2.66964867657696,2.7071680633829,4850.82554630545,0.0,1.0
1985-01-11,9.62,9.62,9.62,9.62,0,2.77643462364003,2.77643462364003,2.77643462364003,2.77643462364003,0,0.0,1.0
1985-01-14,9.75,9.75,9.38,9.63,6800,2.81395401044598,2.81395401044598,2.7071680633829,2.77932073031741,23561.1526534836,0.0,1.0
1985-01-15,9.75,9.75,9.63,9.75,3500,2.81395401044598,2.81395401044598,2.77932073031741,2.81395401044598,12127.0638657636,0.0,1.0
1985-01-16,9.63,9.63,9.63,9.63,1000,2.77932073031741,2.77932073031741,2.77932073031741,2.77932073031741,3464.87539021818,0.0,1.0
1985-01-17,9.5,9.5,9.5,9.5,100,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,346.487539021817,0.0,1.0
1985-01-18,9.63,9.63,9.5,9.5,700,2.77932073031741,2.77932073031741,2.74180134351147,2.74180134351147,2425.41277315272,0.0,1.0
1985-01-21,9.5,9.5,9.38,9.5,5800,2.74180134351147,2.74180134351147,2.7071680633829,2.74180134351147,20096.2772632654,0.0,1.0
1985-01-22,9.38,9.38,9.38,9.38,1000,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,3464.87539021817,0.0,1.0
1985-01-23,9.38,9.38,9.38,9.38,900,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,3118.38785119636,0.0,1.0
1985-01-24,9.63,9.63,9.63,9.63,300,2.77932073031741,2.77932073031741,2.77932073031741,2.77932073031741,1039.46261706545,0.0,1.0
1985-01-25,9.38,9.63,9.38,9.63,1200,2.7071680633829,2.77932073031741,2.7071680633829,2.77932073031741,4157.85046826181,0.0,1.0
1985-01-28,9.38,9.38,9.38,9.38,1500,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,5197.31308532726,0.0,1.0
1985-01-29,9.88,10.0,9.5,9.5,1900,2.85147339725193,2.88610667738049,2.74180134351147,2.74180134351147,6583.26324141452,0.0,1.0
1985-01-30,10.0,10.0,9.75,9.88,1000,2.88610667738049,2.88610667738049,2.81395401044598,2.85147339725193,3464.87539021817,0.0,1.0
1985-01-31,9.75,9.88,9.75,9.88,200,2.81395401044598,2.85147339725193,2.81395401044598,2.85147339725193,692.975078043634,0.0,1.0
1985-02-01,10.13,10.13,9.88,9.88,1200,2.92362606418644,2.92362606418644,2.85147339725193,2.85147339725193,4157.8504682618,0.0,1.0
1985-02-04,10.13,10.13,10.13,10.13,700,2.92362606418644,2.92362606418644,2.92362606418644,2.92362606418644,2425.41277315272,0.0,1.0
1985-02-05,10.38,10.63,10.25,10.25,6500,2.99577873112095,3.06793139805546,2.958259344315,2.958259344315,22521.6900364181,0.0,1.0
1985-02-06,10.25,10.25,10.0,10.25,2400,2.958259344315,2.958259344315,2.88610667738049,2.958259344315,8315.70093652362,0.0,1.0
1985-02-07,10.5,10.5,10.38,10.38,2400,3.03041201124952,3.03041201124952,2.99577873112095,2.99577873112095,8315.7009365236,0.0,1.0
1985-02-08,10.25,10.38,10.25,10.38,2000,2.958259344315,2.99577873112095,2.958259344315,2.99577873112095,6929.75078043635,0.0,1.0
1985-02-11,10.38,10.38,10.38,10.38,100,2.99577873112095,2.99577873112095,2.99577873112095,2.99577873112095,346.487539021817,0.0,1.0
1985-02-12,10.38,10.38,10.38,10.38,0,2.99577873112095,2.99577873112095,2.99577873112095,2.99577873112095,0,0.0,1.0
1985-02-13,10.5,10.5,10.25,10.38,4900,3.03041201124952,3.03041201124952,2.958259344315,2.99577873112095,16977.889412069,0.0,1.0
1985-02-14,10.13,10.38,10.0,10.38,2600,2.92362606418644,2.99577873112095,2.88610667738049,2.99577873112095,9008.67601456724,0.0,1.0
1985-02-15,10.13,10.25,10.0,10.13,1300,2.92362606418644,2.958259344315,2.88610667738049,2.92362606418644,4504.33800728362,0.0,1.0
1985-02-19,10.0,10.0,10.0,10.0,100,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,346.487539021817,0.0,1.0
1985-02-20,10.13,10.13,10.13,10.13,100,2.92362606418644,2.92362606418644,2.92362606418644,2.92362606418644,346.487539021817,0.0,1.0
1985-02-21,10.13,10.25,9.75,10.13,4500,2.92362606418644,2.958259344315,2.81395401044598,2.92362606418644,15591.9392559818,0.0,1.0
1985-02-22,10.0,10.0,10.0,10.0,100,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,346.487539021817,0.0,1.0
1985-02-25,10.0,10.0,10.0,10.0,0,2.88610667738049,2.88610667738049,2.88610667738049,2.88610667738049,0,0.0,1.0
1985-02-26,9.75,9.75,9.75,9.75,200,2.81395401044598,2.81395401044598,2.81395401044598,2.81395401044598,692.975078043634,0.0,1.0
1985-02-27,9.63,9.63,9.63,9.63,100,2.77932073031741,2.77932073031741,2.77932073031741,2.77932073031741,346.487539021818,0.0,1.0
1985-02-28,9.5,9.5,9.5,9.5,100,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,346.487539021817,0.0,1.0
1985-03-01,9.5,9.5,9.5,9.5,100,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,346.487539021817,0.0,1.0
1985-03-04,9.25,9.38,9.25,9.38,400,2.66964867657696,2.7071680633829,2.66964867657696,2.7071680633829,1385.95015608727,0.0,1.0
1985-03-05,9.38,9.38,9.25,9.25,300,2.7071680633829,2.7071680633829,2.66964867657696,2.66964867657696,1039.46261706545,0.0,1.0
1985-03-06,9.38,9.38,9.38,9.38,0,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,0,0.0,1.0
1985-03-07,9.38,9.38,9.38,9.38,0,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,0,0.0,1.0
1985-03-08,9.13,9.25,9.13,9.25,800,2.63501539644839,2.66964867657696,2.63501539644839,2.66964867657696,2771.90031217454,0.0,1.0
1985-03-11,9.12,9.12,9.12,9.12,0,2.63212928977101,2.63212928977101,2.63212928977101,2.63212928977101,0,0.0,1.0
1985-03-12,9.0,9.0,9.0,9.0,300,2.59749600964244,2.59749600964244,2.59749600964244,2.59749600964244,1039.46261706545,0.0,1.0
1985-03-13,9.0,9.13,8.75,9.0,7100,2.59749600964244,2.63501539644839,2.52534334270793,2.59749600964244,24600.615270549,0.0,1.0
1985-03-14,8.88,8.88,8.88,8.88,100,2.56286272951388,2.56286272951388,2.56286272951388,2.56286272951388,346.487539021817,0.0,1.0
1985-03-15,8.88,8.88,8.88,8.88,0,2.56286272951388,2.56286272951388,2.56286272951388,2.56286272951388,0,0.0,1.0
1985-03-18,8.75,8.88,8.63,8.88,1800,2.52534334270793,2.56286272951388,2.49071006257936,2.56286272951388,6236.77570239271,0.0,1.0
1985-03-19,8.63,8.88,8.5,8.75,3500,2.49071006257936,2.56286272951388,2.45319067577342,2.52534334270793,12127.0638657636,0.0,1.0
1985-03-20,9.13,9.13,8.75,8.75,4800,2.63501539644839,2.63501539644839,2.52534334270793,2.52534334270793,16631.4018730472,0.0,1.0
1985-03-21,9.0,9.0,9.0,9.0,200,2.59749600964244,2.59749600964244,2.59749600964244,2.59749600964244,692.975078043635,0.0,1.0
1985-03-22,8.75,8.75,8.75,8.75,200,2.52534334270793,2.52534334270793,2.52534334270793,2.52534334270793,692.975078043634,0.0,1.0
1985-03-25,9.0,9.0,8.88,8.88,600,2.59749600964244,2.59749600964244,2.56286272951388,2.56286272951388,2078.9252341309,0.0,1.0
1985-03-26,9.0,9.0,9.0,9.0,0,2.59749600964244,2.59749600964244,2.59749600964244,2.59749600964244,0,0.0,1.0
1985-03-27,9.13,9.13,8.88,9.0,4200,2.63501539644839,2.63501539644839,2.56286272951388,2.59749600964244,14552.4766389163,0.0,1.0
1985-03-28,8.88,9.25,8.88,9.13,5200,2.56286272951388,2.66964867657696,2.56286272951388,2.63501539644839,18017.3520291345,0.0,1.0
1985-03-29,9.13,9.25,8.75,8.88,19300,2.63501539644839,2.66964867657696,2.52534334270793,2.56286272951388,66872.0950312107,0.0,1.0
1985-04-01,9.88,9.88,9.38,9.38,13700,2.85147339725193,2.85147339725193,2.7071680633829,2.7071680633829,47468.7928459889,0.0,1.0
1985-04-02,9.88,10.0,9.75,9.88,3400,2.85147339725193,2.88610667738049,2.81395401044598,2.85147339725193,11780.5763267418,0.0,1.0
1985-04-03,9.88,9.88,9.75,9.88,600,2.85147339725193,2.85147339725193,2.81395401044598,2.85147339725193,2078.9252341309,0.0,1.0
1985-04-04,9.88,9.88,9.88,9.88,1600,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,5543.80062434907,0.0,1.0
1985-04-08,9.88,9.88,9.88,9.88,1100,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,3811.36292923998,0.0,1.0
1985-04-09,9.75,9.88,9.75,9.88,800,2.81395401044598,2.85147339725193,2.81395401044598,2.85147339725193,2771.90031217454,0.0,1.0
1985-04-10,9.88,9.88,9.75,9.75,1900,2.85147339725193,2.85147339725193,2.81395401044598,2.81395401044598,6583.26324141452,0.0,1.0
1985-04-11,9.75,9.88,9.63,9.88,1800,2.81395401044598,2.85147339725193,2.77932073031741,2.85147339725193,6236.77570239271,0.0,1.0
1985-04-12,9.88,9.88,9.88,9.88,800,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,2771.90031217453,0.0,1.0
1985-04-15,9.88,9.88,9.88,9.88,0,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,0,0.0,1.0
1985-04-16,9.75,9.88,9.75,9.88,600,2.81395401044598,2.85147339725193,2.81395401044598,2.85147339725193,2078.9252341309,0.0,1.0
1985-04-17,9.75,9.75,9.5,9.75,1800,2.81395401044598,2.81395401044598,2.74180134351147,2.81395401044598,6236.77570239271,0.0,1.0
1985-04-18,9.88,9.88,9.75,9.75,700,2.85147339725193,2.85147339725193,2.81395401044598,2.81395401044598,2425.41277315272,0.0,1.0
1985-04-19,9.75,9.88,9.63,9.88,1800,2.81395401044598,2.85147339725193,2.77932073031741,2.85147339725193,6236.77570239271,0.0,1.0
1985-04-22,9.88,9.88,9.63,9.75,2800,2.85147339725193,2.85147339725193,2.77932073031741,2.81395401044598,9701.65109261087,0.0,1.0
1985-04-23,9.5,9.63,9.5,9.63,3400,2.74180134351147,2.77932073031741,2.74180134351147,2.77932073031741,11780.5763267418,0.0,1.0
1985-04-24,9.5,9.5,9.5,9.5,1200,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,4157.8504682618,0.0,1.0
1985-04-25,9.75,9.75,9.63,9.63,5200,2.81395401044598,2.81395401044598,2.77932073031741,2.77932073031741,18017.3520291345,0.0,1.0
1985-04-26,9.88,9.88,9.75,9.75,6000,2.85147339725193,2.85147339725193,2.81395401044598,2.81395401044598,20789.252341309,0.0,1.0
1985-04-29,9.63,9.63,9.63,9.63,1800,2.77932073031741,2.77932073031741,2.77932073031741,2.77932073031741,6236.77570239272,0.0,1.0
1985-04-30,9.5,9.63,9.5,9.63,1000,2.74180134351147,2.77932073031741,2.74180134351147,2.77932073031741,3464.87539021817,0.0,1.0
1985-05-01,10.0,10.0,9.5,9.5,13000,2.88610667738049,2.88610667738049,2.74180134351147,2.74180134351147,45043.3800728362,0.0,1.0
1985-05-02,9.88,10.0,9.88,10.0,1500,2.85147339725193,2.88610667738049,2.85147339725193,2.88610667738049,5197.31308532725,0.0,1.0
1985-05-03,9.88,9.88,9.88,9.88,0,2.85147339725193,2.85147339725193,2.85147339725193,2.85147339725193,0,0.0,1.0
1985-05-06,9.75,9.75,9.75,9.75,600,2.81395401044598,2.81395401044598,2.81395401044598,2.81395401044598,2078.9252341309,0.0,1.0
1985-05-07,9.75,9.75,9.75,9.75,1500,2.81395401044598,2.81395401044598,2.81395401044598,2.81395401044598,5197.31308532726,0.0,1.0
1985-05-08,9.75,9.75,9.75,9.75,100,2.81395401044598,2.81395401044598,2.81395401044598,2.81395401044598,346.487539021817,0.0,1.0
1985-05-09,9.63,9.75,9.63,9.75,1100,2.77932073031741,2.81395401044598,2.77932073031741,2.81395401044598,3811.36292923999,0.0,1.0
1985-05-10,9.63,9.63,9.63,9.63,1000,2.77932073031741,2.77932073031741,2.77932073031741,2.77932073031741,3464.87539021818,0.0,1.0
1985-05-13,9.75,9.75,9.63,9.63,3400,2.81395401044598,2.81395401044598,2.77932073031741,2.77932073031741,11780.5763267418,0.0,1.0
1985-05-14,9.63,9.63,9.63,9.63,500,2.77932073031741,2.77932073031741,2.77932073031741,2.77932073031741,1732.43769510909,0.0,1.0
1985-05-15,9.63,9.63,9.5,9.63,1300,2.77932073031741,2.77932073031741,2.74180134351147,2.77932073031741,4504.33800728363,0.0,1.0
1985-05-16,9.5,9.5,9.38,9.5,1200,2.74180134351147,2.74180134351147,2.7071680633829,2.74180134351147,4157.8504682618,0.0,1.0
1985-05-17,9.5,9.5,9.13,9.5,5700,2.74180134351147,2.74180134351147,2.63501539644839,2.74180134351147,19749.7897242436,0.0,1.0
1985-05-20,9.38,9.38,9.25,9.38,700,2.7071680633829,2.7071680633829,2.66964867657696,2.7071680633829,2425.41277315272,0.0,1.0
1985-05-21,9.38,9.5,9.38,9.38,1200,2.7071680633829,2.74180134351147,2.7071680633829,2.7071680633829,4157.85046826181,0.0,1.0
1985-05-22,9.5,9.75,9.5,9.5,1300,2.74180134351147,2.81395401044598,2.74180134351147,2.74180134351147,4504.33800728362,0.0,1.0
1985-05-23,9.38,9.5,9.38,9.5,1100,2.7071680633829,2.74180134351147,2.7071680633829,2.74180134351147,3811.36292923999,0.0,1.0
1985-05-24,9.5,9.5,9.5,9.5,500,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,1732.43769510908,0.0,1.0
1985-05-28,9.5,9.5,9.5,9.5,0,2.74180134351147,2.74180134351147,2.74180134351147,2.74180134351147,0,0.0,1.0
1985-05-29,9.38,9.5,9.38,9.5,3500,2.7071680633829,2.74180134351147,2.7071680633829,2.74180134351147,12127.0638657636,0.0,1.0
1985-05-30,9.38,9.38,9.38,9.38,0,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,0,0.0,1.0
1985-05-31,9.38,9.38,9.38,9.38,400,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,1385.95015608727,0.0,1.0
1985-06-03,9.38,9.38,9.38,9.38,900,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,3118.38785119636,0.0,1.0
1985-06-04,9.25,9.25,9.25,9.25,1200,2.66964867657696,2.66964867657696,2.66964867657696,2.66964867657696,4157.8504682618,0.0,1.0
1985-06-05,9.38,9.38,9.38,9.38,1500,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,5197.31308532726,0.0,1.0
1985-06-06,9.25,9.25,9.25,9.25,500,2.66964867657696,2.66964867657696,2.66964867657696,2.66964867657696,1732.43769510908,0.0,1.0
1985-06-07,9.38,9.38,9.38,9.38,500,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,1732.43769510909,0.0,1.0
1985-06-10,9.38,9.38,9.38,9.38,0,2.7071680633829,2.7071680633829,2.7071680633829,2.7071680633829,0,0.0,1.0
1985-06-11,9.25,9.25,9.25,9.25,300,2.66964867657696,2.66964867657696,2.66964867657696,2.66964867657696,1039.46261706545,0.0,1.0
1985-06-12,9.25,9.25,9.25,9.25,0,2.66964867657696,2.66964867657696,2.66964867657696,2.66964867657696,0,0.0,1.0
1985-06-13,9.13,9.13,9.13,9.13,1500,2.63501539644839,2.63501539644839,2.63501539644839,2.63501539644839,5197.31308532726,0.0,1.0
1985-06-14,9.12,9.12,9.12,9.12,0,2.63212928977101,2.63212928977101,2.63212928977101,2.63212928977101,0,0.0,1.0
1985-06-17,8.88,9.13,8.88,9.13,2400,2.56286272951388,2.63501539644839,2.56286272951388,2.63501539644839,8315.7009365236,0.0,1.0
1985-06-18,8.88,8.88,8.88,8.88,2800,2.56286272951388,2.56286272951388,2.56286272951388,2.56286272951388,9701.65109261087,0.0,1.0
1985-06-19,9.0,9.13,8.75,8.88,2600,2.59749600964244,2.63501539644839,2.52534334270793,2.56286272951388,9008.67601456725,0.0,1.0
1985-06-20,9.13,9.13,9.13,9.13,1500,2.63501539644839,2.63501539644839,2.63501539644839,2.63501539644839,5197.31308532726,0.0,1.0
1985-06-21,9.0,9.0,8.88,9.0,1600,2.59749600964244,2.59749600964244,2.56286272951388,2.59749600964244,5543.80062434908,0.0,1.0
1985-06-24,9.0,9.0,8.88,9.0,400,2.59749600964244,2.59749600964244,2.56286272951388,2.59749600964244,1385.95015608727,0.0,1.0
1985-06-25,8.88,8.88,8.75,8.88,1600,2.56286272951388,2.56286272951388,2.52534334270793,2.56286272951388,5543.80062434907,0.0,1.0
1985-06-26,8.88,8.88,8.88,8.88,0,2.56286272951388,2.56286272951388,2.56286272951388,2.56286272951388,0,0.0,1.0
1985-06-27,8.88,8.88,8.88,8.88,0,2.56286272951388,2.56286272951388,2.56286272951388,2.56286272951388,0,0.0,1.0
1985-06-28,8.5,8.63,8.5,8.63,800,2.45319067577342,2.49071006257936,2.45319067577342,2.49071006257936,2771.90031217453,0.0,1.0
1985-07-01,8.5,8.63,8.5,8.5,700,2.45319067577342,2.49071006257936,2.45319067577342,2.45319067577342,2425.41277315272,0.0,1.0
1985-07-02,8.38,8.63,8.38,8.5,1500,2.41855739564485,2.49071006257936,2.41855739564485,2.45319067577342,5197.31308532726,0.0,1.0
1985-07-03,8.38,8.38,8.38,8.38,200,2.41855739564485,2.41855739564485,2.41855739564485,2.41855739564485,692.975078043635,0.0,1.0
1985-07-05,8.38,8.38,8.25,8.38,900,2.41855739564485,2.41855739564485,2.38103800883891,2.41855739564485,3118.38785119636,0.0,1.0
1985-07-08,8.0,8.25,8.0,8.25,1600,2.30888534190439,2.38103800883891,2.30888534190439,2.38103800883891,5543.80062434908,0.0,1.0
1985-07-09,7.38,7.88,7.38,7.88,3800,2.1299467279068,2.27425206177583,2.1299467279068,2.27425206177583,13166.5264828291,0.0,1.0
1985-07-10,7.25,7.25,7.13,7.25,2900,2.09242734110086,2.09242734110086,2.05779406097229,2.09242734110086,10048.1386316327,0.0,1.0
1985-07-11,8.0,8.0,7.38,7.38,8900,2.30888534190439,2.30888534190439,2.1299467279068,2.1299467279068,30837.3909729418,0.0,1.0
1985-07-12,8.0,8.0,7.75,8.0,2100,2.30888534190439,2.30888534190439,2.23673267496988,2.30888534190439,7276.23831945817,0.0,1.0
1985-07-15,8.25,8.25,7.88,8.0,3400,2.38103800883891,2.38103800883891,2.27425206177583,2.30888534190439,11780.5763267418,0.0,1.0
1985-07-16,7.88,7.88,7.88,7.88,100,2.27425206177583,2.27425206177583,2.27425206177583,2.27425206177583,346.487539021817,0.0,1.0
1985-07-17,7.88,7.88,7.88,7.88,600,2.27425206177583,2.27425206177583,2.27425206177583,2.27425206177583,2078.9252341309,0.0,1.0
1985-07-18,7.88,7.88,7.88,7.88,100,2.27425206177583,2.27425206177583,2.27425206177583,2.27425206177583,346.487539021817,0.0,1.0
1985-07-19,8.0,8.0,7.88,7.88,2200,2.30888534190439,2.30888534190439,2.27425206177583,2.27425206177583,7622.72585847999,0.0,1.0
1985-07-22,8.0,8.0,8.0,8.0,0,2.30888534190439,2.30888534190439,2.30888534190439,2.30888534190439,0,0.0,1.0
1985-07-23,7.63,7.88,7.63,7.88,2300,2.20209939484132,2.27425206177583,2.20209939484132,2.27425206177583,7969.21339750178,0.0,1.0
1985-07-24,7.63,7.63,7.63,7.63,100,2.20209939484132,2.20209939484132,2.20209939484132,2.20209939484132,346.487539021816,0.0,1.0
1985-07-25,7.63,7.63,7.5,7.63,700,2.20209939484132,2.20209939484132,2.16458000803537,2.20209939484132,2425.41277315271,0.0,1.0
1985-07-26,8.0,8.0,7.38,7.63,7000,2.30888534190439,2.30888534190439,2.1299467279068,2.20209939484132,24254.1277315272,0.0,1.0
1985-07-29,8.13,8.13,8.0,8.0,1700,2.34640472871034,2.34640472871034,2.30888534190439,2.30888534190439,5890.28816337089,0.0,1.0
1985-07-30,8.25,8.25,8.13,8.13,2600,2.38103800883891,2.38103800883891,2.34640472871034,2.34640472871034,9008.67601456723,0.0,1.0
1985-07-31,8.25,8.25,8.25,8.25,0,2.38103800883891,2.38103800883891,2.38103800883891,2.38103800883891,0,0.0,1.0
1985-08-01,8.0,8.13,8.0,8.13,900,2.30888534190439,2.34640472871034,2.30888534190439,2.34640472871034,3118.38785119636,0.0,1.0
1985-08-02,8.0,8.0,8.0,8.0,0,2.30888534190439,2.30888534190439,2.30888534190439,2.30888534190439,0,0.0,1.0
1985-08-05,7.88,7.88,7.88,7.88,100,2.27425206177583,2.27425206177583,2.27425206177583,2.27425206177583,346.487539021817,0.0,1.0
1985-08-06,7.63,7.75,7.63,7.75,1500,2.20209939484132,2.23673267496988,2.20209939484132,2.23673267496988,5197.31308532725,0.0,1.0
1985-08-07,7.5,7.5,7.5,7.5,100,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,346.487539021817,0.0,1.0
1985-08-08,7.5,7.5,7.5,7.5,0,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,0,0.0,1.0
1985-08-09,7.5,7.5,7.5,7.5,0,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,0,0.0,1.0
1985-08-12,7.5,7.5,7.5,7.5,100,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,346.487539021817,0.0,1.0
1985-08-13,7.38,7.38,7.38,7.38,200,2.1299467279068,2.1299467279068,2.1299467279068,2.1299467279068,692.975078043635,0.0,1.0
1985-08-14,7.38,7.38,7.25,7.38,700,2.1299467279068,2.1299467279068,2.09242734110086,2.1299467279068,2425.41277315272,0.0,1.0
1985-08-15,7.25,7.38,7.25,7.38,700,2.09242734110086,2.1299467279068,2.09242734110086,2.1299467279068,2425.41277315272,0.0,1.0
1985-08-16,7.25,7.25,7.13,7.25,800,2.09242734110086,2.09242734110086,2.05779406097229,2.09242734110086,2771.90031217453,0.0,1.0
1985-08-19,8.0,8.0,7.25,7.25,7400,2.30888534190439,2.30888534190439,2.09242734110086,2.09242734110086,25640.0778876145,0.0,1.0
1985-08-20,8.0,8.0,8.0,8.0,200,2.30888534190439,2.30888534190439,2.30888534190439,2.30888534190439,692.975078043635,0.0,1.0
1985-08-21,7.88,8.0,7.88,8.0,300,2.27425206177583,2.30888534190439,2.27425206177583,2.30888534190439,1039.46261706545,0.0,1.0
1985-08-22,7.63,7.75,7.63,7.75,300,2.20209939484132,2.23673267496988,2.20209939484132,2.23673267496988,1039.46261706545,0.0,1.0
1985-08-23,7.5,7.5,7.5,7.5,500,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,1732.43769510908,0.0,1.0
1985-08-26,7.25,7.25,7.25,7.25,700,2.09242734110086,2.09242734110086,2.09242734110086,2.09242734110086,2425.41277315272,0.0,1.0
1985-08-27,7.0,7.13,7.0,7.13,1000,2.02027467416634,2.05779406097229,2.02027467416634,2.05779406097229,3464.87539021818,0.0,1.0
1985-08-28,7.0,7.0,7.0,7.0,300,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,1039.46261706545,0.0,1.0
1985-08-29,7.25,7.25,7.0,7.0,9500,2.09242734110086,2.09242734110086,2.02027467416634,2.02027467416634,32916.3162070726,0.0,1.0
1985-08-30,8.0,8.0,7.0,7.25,6000,2.30888534190439,2.30888534190439,2.02027467416634,2.09242734110086,20789.2523413091,0.0,1.0
1985-09-03,8.0,8.0,8.0,8.0,200,2.30888534190439,2.30888534190439,2.30888534190439,2.30888534190439,692.975078043635,0.0,1.0
1985-09-04,7.63,8.0,7.63,8.0,1600,2.20209939484132,2.30888534190439,2.20209939484132,2.30888534190439,5543.80062434906,0.0,1.0
1985-09-05,7.5,7.5,7.5,7.5,300,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,1039.46261706545,0.0,1.0
1985-09-06,7.25,7.25,7.13,7.25,1900,2.09242734110086,2.09242734110086,2.05779406097229,2.09242734110086,6583.26324141451,0.0,1.0
1985-09-09,7.25,7.25,7.25,7.25,0,2.09242734110086,2.09242734110086,2.09242734110086,2.09242734110086,0,0.0,1.0
1985-09-10,7.63,7.63,7.38,7.38,5000,2.20209939484132,2.20209939484132,2.1299467279068,2.1299467279068,17324.3769510908,0.0,1.0
1985-09-11,7.62,7.62,7.62,7.62,0,2.19921328816394,2.19921328816394,2.19921328816394,2.19921328816394,0,0.0,1.0
1985-09-12,7.62,7.62,7.62,7.62,0,2.19921328816394,2.19921328816394,2.19921328816394,2.19921328816394,0,0.0,1.0
1985-09-13,8.0,8.0,7.38,7.63,2000,2.30888534190439,2.30888534190439,2.1299467279068,2.20209939484132,6929.75078043635,0.0,1.0
1985-09-16,7.75,7.75,7.75,7.75,200,2.23673267496988,2.23673267496988,2.23673267496988,2.23673267496988,692.975078043635,0.0,1.0
1985-09-17,7.75,7.75,7.75,7.75,0,2.23673267496988,2.23673267496988,2.23673267496988,2.23673267496988,0,0.0,1.0
1985-09-18,7.63,7.63,7.63,7.63,700,2.20209939484132,2.20209939484132,2.20209939484132,2.20209939484132,2425.41277315271,0.0,1.0
1985-09-19,7.63,7.63,7.63,7.63,200,2.20209939484132,2.20209939484132,2.20209939484132,2.20209939484132,692.975078043633,0.0,1.0
1985-09-20,7.38,7.5,7.38,7.5,1100,2.1299467279068,2.16458000803537,2.1299467279068,2.16458000803537,3811.36292923999,0.0,1.0
1985-09-23,7.25,7.25,7.25,7.25,200,2.09242734110086,2.09242734110086,2.09242734110086,2.09242734110086,692.975078043633,0.0,1.0
1985-09-24,7.25,7.25,7.25,7.25,0,2.09242734110086,2.09242734110086,2.09242734110086,2.09242734110086,0,0.0,1.0
1985-09-25,7.25,7.25,7.25,7.25,1300,2.09242734110086,2.09242734110086,2.09242734110086,2.09242734110086,4504.33800728362,0.0,1.0
1985-09-26,7.25,7.5,7.25,7.25,4300,2.09242734110086,2.16458000803537,2.09242734110086,2.09242734110086,14898.9641779381,0.0,1.0
1985-09-30,8.0,8.0,7.25,7.25,2200,2.30888534190439,2.30888534190439,2.09242734110086,2.09242734110086,7622.72585847999,0.0,1.0
1985-10-01,7.75,7.75,7.75,7.75,200,2.23673267496988,2.23673267496988,2.23673267496988,2.23673267496988,692.975078043635,0.0,1.0
1985-10-02,7.63,7.88,7.63,7.75,600,2.20209939484132,2.27425206177583,2.20209939484132,2.23673267496988,2078.9252341309,0.0,1.0
1985-10-03,7.62,7.62,7.62,7.62,0,2.19921328816394,2.19921328816394,2.19921328816394,2.19921328816394,0,0.0,1.0
1985-10-04,7.88,7.88,7.75,7.75,700,2.27425206177583,2.27425206177583,2.23673267496988,2.23673267496988,2425.41277315272,0.0,1.0
1985-10-07,7.63,7.63,7.63,7.63,200,2.20209939484132,2.20209939484132,2.20209939484132,2.20209939484132,692.975078043633,0.0,1.0
1985-10-08,7.38,7.38,7.38,7.38,500,2.1299467279068,2.1299467279068,2.1299467279068,2.1299467279068,1732.43769510909,0.0,1.0
1985-10-09,7.38,7.38,7.38,7.38,300,2.1299467279068,2.1299467279068,2.1299467279068,2.1299467279068,1039.46261706545,0.0,1.0
1985-10-10,7.25,7.25,7.25,7.25,1000,2.09242734110086,2.09242734110086,2.09242734110086,2.09242734110086,3464.87539021817,0.0,1.0
1985-10-11,7.5,7.5,7.25,7.25,600,2.16458000803537,2.16458000803537,2.09242734110086,2.09242734110086,2078.9252341309,0.0,1.0
1985-10-14,7.5,7.5,7.5,7.5,0,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,0,0.0,1.0
1985-10-15,7.5,7.5,7.5,7.5,500,2.16458000803537,2.16458000803537,2.16458000803537,2.16458000803537,1732.43769510908,0.0,1.0
1985-10-16,7.5,7.5,7.38,7.5,600,2.16458000803537,2.16458000803537,2.1299467279068,2.16458000803537,2078.9252341309,0.0,1.0
1985-10-17,7.0,7.25,7.0,7.25,6000,2.02027467416634,2.09242734110086,2.02027467416634,2.09242734110086,20789.2523413091,0.0,1.0
1985-10-18,7.13,7.13,7.13,7.13,500,2.05779406097229,2.05779406097229,2.05779406097229,2.05779406097229,1732.43769510909,0.0,1.0
1985-10-21,7.0,7.0,7.0,7.0,100,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,346.487539021818,0.0,1.0
1985-10-22,7.0,7.0,7.0,7.0,600,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,2078.92523413091,0.0,1.0
1985-10-23,7.0,7.0,7.0,7.0,700,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,2425.41277315272,0.0,1.0
1985-10-24,7.0,7.0,7.0,7.0,0,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,0,0.0,1.0
1985-10-25,6.88,7.0,6.88,7.0,700,1.98564139403778,2.02027467416634,1.98564139403778,2.02027467416634,2425.41277315272,0.0,1.0
1985-10-28,6.25,6.75,6.25,6.75,2200,1.80381667336281,1.94812200723183,1.80381667336281,1.94812200723183,7622.72585847996,0.0,1.0
1985-10-29,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-10-30,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-10-31,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-11-01,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-11-04,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-11-05,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-11-06,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-11-07,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-11-08,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1985-11-11,6.25,6.25,6.25,6.25,1300,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,4504.33800728362,0.0,1.0
1985-11-12,5.5,6.0,5.5,6.0,1100,1.58735867255927,1.7316640064283,1.58735867255927,1.7316640064283,3811.36292923999,0.0,1.0
1985-11-13,5.63,5.63,5.38,5.5,700,1.62487805936522,1.62487805936522,1.5527253924307,1.58735867255927,2425.41277315272,0.0,1.0
1985-11-14,5.25,5.5,5.25,5.5,1100,1.51520600562476,1.58735867255927,1.51520600562476,1.58735867255927,3811.36292923998,0.0,1.0
1985-11-15,5.13,5.25,5.0,5.25,1800,1.48057272549619,1.51520600562476,1.44305333869025,1.51520600562476,6236.77570239272,0.0,1.0
1985-11-18,4.75,4.75,4.5,4.75,4200,1.37090067175573,1.37090067175573,1.29874800482122,1.37090067175573,14552.4766389164,0.0,1.0
1985-11-19,4.63,4.63,4.63,4.63,400,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,1385.95015608727,0.0,1.0
1985-11-20,4.63,4.75,4.63,4.63,2200,1.33626739162717,1.37090067175573,1.33626739162717,1.33626739162717,7622.72585847996,0.0,1.0
1985-11-21,5.0,5.0,4.75,4.75,7000,1.44305333869025,1.44305333869025,1.37090067175573,1.37090067175573,24254.1277315271,0.0,1.0
1985-11-22,5.88,5.88,5.13,5.13,2500,1.69703072629973,1.69703072629973,1.48057272549619,1.48057272549619,8662.18847554542,0.0,1.0
1985-11-25,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1985-11-26,5.63,5.63,5.63,5.63,500,1.62487805936522,1.62487805936522,1.62487805936522,1.62487805936522,1732.43769510908,0.0,1.0
1985-11-27,5.5,5.5,5.5,5.5,200,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,692.975078043634,0.0,1.0
1985-11-29,5.38,5.38,5.38,5.38,500,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,1732.43769510909,0.0,1.0
1985-12-02,5.25,5.25,5.13,5.25,700,1.51520600562476,1.51520600562476,1.48057272549619,1.51520600562476,2425.41277315272,0.0,1.0
1985-12-03,5.25,5.25,5.25,5.25,0,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,0,0.0,1.0
1985-12-04,5.25,5.25,5.25,5.25,0,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,0,0.0,1.0
1985-12-05,5.0,5.0,5.0,5.0,2600,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,9008.67601456722,0.0,1.0
1985-12-06,5.0,5.0,5.0,5.0,5800,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,20096.2772632653,0.0,1.0
1985-12-09,4.88,5.0,4.88,5.0,1900,1.40842005856168,1.44305333869025,1.40842005856168,1.44305333869025,6583.26324141452,0.0,1.0
1985-12-10,4.63,5.0,4.63,4.88,3200,1.33626739162717,1.44305333869025,1.33626739162717,1.40842005856168,11087.6012486981,0.0,1.0
1985-12-11,4.75,4.75,4.63,4.63,900,1.37090067175573,1.37090067175573,1.33626739162717,1.33626739162717,3118.38785119636,0.0,1.0
1985-12-12,4.75,4.75,4.63,4.75,200,1.37090067175573,1.37090067175573,1.33626739162717,1.37090067175573,692.975078043636,0.0,1.0
1985-12-13,5.13,5.13,5.0,5.0,1500,1.48057272549619,1.48057272549619,1.44305333869025,1.44305333869025,5197.31308532726,0.0,1.0
1985-12-16,5.38,5.38,5.13,5.13,700,1.5527253924307,1.5527253924307,1.48057272549619,1.48057272549619,2425.41277315273,0.0,1.0
1985-12-17,5.38,5.38,5.38,5.38,700,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,2425.41277315273,0.0,1.0
1985-12-18,5.13,5.25,5.13,5.25,900,1.48057272549619,1.51520600562476,1.48057272549619,1.51520600562476,3118.38785119636,0.0,1.0
1985-12-19,4.88,4.88,4.88,4.88,4400,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,15245.45171696,0.0,1.0
1985-12-20,4.63,4.75,4.5,4.75,2700,1.33626739162717,1.37090067175573,1.29874800482122,1.37090067175573,9355.16355358905,0.0,1.0
1985-12-23,4.63,4.63,4.5,4.63,3800,1.33626739162717,1.33626739162717,1.29874800482122,1.33626739162717,13166.526482829,0.0,1.0
1985-12-24,4.63,4.63,4.63,4.63,800,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,2771.90031217453,0.0,1.0
1985-12-26,4.75,4.75,4.75,4.75,100,1.37090067175573,1.37090067175573,1.37090067175573,1.37090067175573,346.487539021818,0.0,1.0
1985-12-27,4.75,4.88,4.75,4.75,1500,1.37090067175573,1.40842005856168,1.37090067175573,1.37090067175573,5197.31308532727,0.0,1.0
1985-12-30,4.63,4.63,4.63,4.63,3200,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,11087.6012486981,0.0,1.0
1985-12-31,5.0,5.0,4.63,4.63,1500,1.44305333869025,1.44305333869025,1.33626739162717,1.33626739162717,5197.31308532724,0.0,1.0
1986-01-02,5.0,5.0,5.0,5.0,0,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,0,0.0,1.0
1986-01-03,4.63,4.75,4.63,4.75,900,1.33626739162717,1.37090067175573,1.33626739162717,1.37090067175573,3118.38785119635,0.0,1.0
1986-01-06,4.88,4.88,4.75,4.75,700,1.40842005856168,1.40842005856168,1.37090067175573,1.37090067175573,2425.41277315272,0.0,1.0
1986-01-07,4.88,4.88,4.88,4.88,200,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,692.975078043634,0.0,1.0
1986-01-08,4.75,4.75,4.75,4.75,500,1.37090067175573,1.37090067175573,1.37090067175573,1.37090067175573,1732.43769510909,0.0,1.0
1986-01-09,5.0,5.0,4.88,4.88,900,1.44305333869025,1.44305333869025,1.40842005856168,1.40842005856168,3118.38785119634,0.0,1.0
1986-01-10,5.13,5.13,5.13,5.13,200,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,692.975078043635,0.0,1.0
1986-01-13,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1986-01-14,4.88,5.0,4.88,5.0,400,1.40842005856168,1.44305333869025,1.40842005856168,1.44305333869025,1385.95015608727,0.0,1.0
1986-01-15,5.0,5.0,5.0,5.0,100,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,346.487539021816,0.0,1.0
1986-01-16,5.0,5.0,5.0,5.0,100,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,346.487539021816,0.0,1.0
1986-01-17,5.0,5.0,5.0,5.0,0,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,0,0.0,1.0
1986-01-20,5.0,5.0,4.88,5.0,300,1.44305333869025,1.44305333869025,1.40842005856168,1.44305333869025,1039.46261706545,0.0,1.0
1986-01-21,4.63,4.63,4.63,4.63,1900,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,6583.26324141451,0.0,1.0
1986-01-22,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1986-01-23,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1986-01-24,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1986-01-27,4.63,4.63,4.63,4.63,200,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,692.975078043633,0.0,1.0
1986-01-28,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1986-01-29,4.38,4.63,4.38,4.63,11500,1.26411472469266,1.33626739162717,1.26411472469266,1.33626739162717,39846.0669875088,0.0,1.0
1986-01-30,4.63,4.63,4.63,4.63,500,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,1732.43769510908,0.0,1.0
1986-01-31,4.63,4.63,4.63,4.63,100,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,346.487539021817,0.0,1.0
1986-02-03,4.5,4.5,4.5,4.5,200,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,692.975078043635,0.0,1.0
1986-02-04,4.75,4.75,4.5,4.5,1700,1.37090067175573,1.37090067175573,1.29874800482122,1.29874800482122,5890.28816337091,0.0,1.0
1986-02-05,4.63,4.63,4.63,4.63,200,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,692.975078043633,0.0,1.0
1986-02-06,4.13,4.5,4.13,4.5,2400,1.19196205775814,1.29874800482122,1.19196205775814,1.29874800482122,8315.70093652363,0.0,1.0
1986-02-07,4.38,4.38,4.13,4.13,1300,1.26411472469266,1.26411472469266,1.19196205775814,1.19196205775814,4504.33800728361,0.0,1.0
1986-02-10,4.88,4.88,4.5,4.5,2300,1.40842005856168,1.40842005856168,1.29874800482122,1.29874800482122,7969.21339750179,0.0,1.0
1986-02-11,4.5,4.63,4.5,4.63,1600,1.29874800482122,1.33626739162717,1.29874800482122,1.33626739162717,5543.80062434908,0.0,1.0
1986-02-12,4.5,4.5,4.5,4.5,1000,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,3464.87539021817,0.0,1.0
1986-02-13,4.63,4.63,4.63,4.63,300,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,1039.46261706545,0.0,1.0
1986-02-14,4.88,4.88,4.75,4.75,2400,1.40842005856168,1.40842005856168,1.37090067175573,1.37090067175573,8315.70093652361,0.0,1.0
1986-02-18,5.25,5.25,4.88,4.88,1600,1.51520600562476,1.51520600562476,1.40842005856168,1.40842005856168,5543.80062434907,0.0,1.0
1986-02-19,5.13,5.13,5.13,5.13,400,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,1385.95015608727,0.0,1.0
1986-02-20,5.25,5.25,5.25,5.25,400,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,1385.95015608727,0.0,1.0
1986-02-21,5.13,5.13,5.13,5.13,800,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,2771.90031217454,0.0,1.0
1986-02-24,5.25,5.25,5.13,5.13,2200,1.51520600562476,1.51520600562476,1.48057272549619,1.48057272549619,7622.72585847997,0.0,1.0
1986-02-25,5.13,5.5,5.13,5.25,5100,1.48057272549619,1.58735867255927,1.48057272549619,1.51520600562476,17670.8644901127,0.0,1.0
1986-02-26,5.13,5.13,5.0,5.13,1400,1.48057272549619,1.48057272549619,1.44305333869025,1.48057272549619,4850.82554630545,0.0,1.0
1986-02-27,4.88,4.88,4.88,4.88,200,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,692.975078043634,0.0,1.0
1986-02-28,4.25,4.63,4.0,4.63,17300,1.22659533788671,1.33626739162717,1.1544426709522,1.33626739162717,59942.3442507743,0.0,1.0
1986-03-03,4.5,4.5,4.5,4.5,500,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,1732.43769510909,0.0,1.0
1986-03-04,4.63,4.63,4.5,4.5,500,1.33626739162717,1.33626739162717,1.29874800482122,1.29874800482122,1732.43769510908,0.0,1.0
1986-03-05,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1986-03-06,4.63,4.63,4.63,4.63,200,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,692.975078043633,0.0,1.0
1986-03-07,4.5,4.5,4.5,4.5,200,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,692.975078043635,0.0,1.0
1986-03-10,4.88,5.0,4.63,4.63,2300,1.40842005856168,1.44305333869025,1.33626739162717,1.33626739162717,7969.21339750179,0.0,1.0
1986-03-11,4.75,4.88,4.75,4.88,900,1.37090067175573,1.40842005856168,1.37090067175573,1.40842005856168,3118.38785119636,0.0,1.0
1986-03-12,4.63,4.63,4.63,4.63,200,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,692.975078043633,0.0,1.0
1986-03-13,4.38,4.5,4.38,4.5,400,1.26411472469266,1.29874800482122,1.26411472469266,1.29874800482122,1385.95015608726,0.0,1.0
1986-03-14,4.5,4.5,4.5,4.5,200,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,692.975078043635,0.0,1.0
1986-03-17,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1986-03-18,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1986-03-19,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1986-03-20,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1986-03-21,4.25,4.38,4.25,4.38,2200,1.22659533788671,1.26411472469266,1.22659533788671,1.26411472469266,7622.72585847997,0.0,1.0
1986-03-24,4.25,4.25,4.25,4.25,600,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,2078.9252341309,0.0,1.0
1986-03-25,4.38,4.38,4.38,4.38,200,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,692.975078043632,0.0,1.0
1986-03-26,4.5,4.5,4.38,4.38,500,1.29874800482122,1.29874800482122,1.26411472469266,1.26411472469266,1732.43769510909,0.0,1.0
1986-03-27,4.25,4.38,4.25,4.38,900,1.22659533788671,1.26411472469266,1.22659533788671,1.26411472469266,3118.38785119635,0.0,1.0
1986-03-31,4.25,4.38,4.25,4.25,1200,1.22659533788671,1.26411472469266,1.22659533788671,1.22659533788671,4157.8504682618,0.0,1.0
1986-04-01,4.38,4.38,4.38,4.38,100,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,346.487539021816,0.0,1.0
1986-04-02,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-03,4.38,4.38,4.38,4.38,500,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1732.43769510908,0.0,1.0
1986-04-04,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-07,4.38,4.5,4.38,4.38,2600,1.26411472469266,1.29874800482122,1.26411472469266,1.26411472469266,9008.67601456721,0.0,1.0
1986-04-08,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-09,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-10,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-11,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-14,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-15,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-04-16,4.5,4.5,4.5,4.5,1700,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,5890.2881633709,0.0,1.0
1986-04-17,4.25,4.5,4.25,4.5,2900,1.22659533788671,1.29874800482122,1.22659533788671,1.29874800482122,10048.1386316327,0.0,1.0
1986-04-18,4.38,4.38,4.38,4.38,500,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1732.43769510908,0.0,1.0
1986-04-21,4.5,4.5,4.38,4.38,2400,1.29874800482122,1.29874800482122,1.26411472469266,1.26411472469266,8315.70093652362,0.0,1.0
1986-04-22,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1986-04-23,4.25,4.38,4.25,4.38,1100,1.22659533788671,1.26411472469266,1.22659533788671,1.26411472469266,3811.36292923998,0.0,1.0
1986-04-24,4.38,4.38,4.38,4.38,300,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1039.46261706545,0.0,1.0
1986-04-25,4.38,4.38,4.38,4.38,300,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1039.46261706545,0.0,1.0
1986-04-28,4.38,4.38,4.38,4.38,500,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1732.43769510908,0.0,1.0
1986-04-29,4.38,4.38,4.38,4.38,100,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,346.487539021816,0.0,1.0
1986-04-30,4.38,4.38,4.38,4.38,1500,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,5197.31308532724,0.0,1.0
1986-05-01,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-05-02,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-05-05,4.63,4.63,4.5,4.5,700,1.33626739162717,1.33626739162717,1.29874800482122,1.29874800482122,2425.41277315272,0.0,1.0
1986-05-06,4.5,4.5,4.5,4.5,100,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,346.487539021817,0.0,1.0
1986-05-07,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1986-05-08,4.5,4.5,4.5,4.5,500,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,1732.43769510909,0.0,1.0
1986-05-09,4.5,4.5,4.5,4.5,2100,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,7276.23831945817,0.0,1.0
1986-05-12,4.63,4.63,4.63,4.63,1000,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,3464.87539021817,0.0,1.0
1986-05-13,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1986-05-14,4.5,4.5,4.5,4.5,1000,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,3464.87539021817,0.0,1.0
1986-05-15,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1986-05-16,4.5,4.5,4.5,4.5,200,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,692.975078043635,0.0,1.0
1986-05-19,4.38,4.38,4.38,4.38,3100,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,10741.1137096763,0.0,1.0
1986-05-20,4.25,4.38,4.25,4.38,400,1.22659533788671,1.26411472469266,1.22659533788671,1.26411472469266,1385.95015608727,0.0,1.0
1986-05-21,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-05-22,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-05-23,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-05-27,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-05-28,4.25,4.25,4.25,4.25,100,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,346.487539021817,0.0,1.0
1986-05-29,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-05-30,4.38,4.38,4.38,4.38,200,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,692.975078043632,0.0,1.0
1986-06-02,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-03,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-04,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-05,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-06,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-09,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-10,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-11,4.25,4.25,4.25,4.25,800,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,2771.90031217453,0.0,1.0
1986-06-12,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-06-13,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-06-16,4.38,4.38,4.25,4.25,1200,1.26411472469266,1.26411472469266,1.22659533788671,1.22659533788671,4157.85046826179,0.0,1.0
1986-06-17,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-18,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-06-19,4.13,4.25,4.13,4.25,1800,1.19196205775814,1.22659533788671,1.19196205775814,1.22659533788671,6236.77570239272,0.0,1.0
1986-06-20,4.25,4.25,4.25,4.25,800,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,2771.90031217453,0.0,1.0
1986-06-23,4.0,4.13,3.88,4.13,3700,1.1544426709522,1.19196205775814,1.11980939082363,1.19196205775814,12820.0389438072,0.0,1.0
1986-06-24,4.0,4.0,3.75,4.0,1900,1.1544426709522,1.1544426709522,1.08229000401768,1.1544426709522,6583.26324141451,0.0,1.0
1986-06-25,4.0,4.0,4.0,4.0,800,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,2771.90031217453,0.0,1.0
1986-06-26,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-06-27,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-06-30,4.25,4.25,4.0,4.0,1000,1.22659533788671,1.22659533788671,1.1544426709522,1.1544426709522,3464.87539021817,0.0,1.0
1986-07-01,3.88,4.25,3.88,4.25,1100,1.11980939082363,1.22659533788671,1.11980939082363,1.22659533788671,3811.36292923999,0.0,1.0
1986-07-02,3.88,4.0,3.88,3.88,700,1.11980939082363,1.1544426709522,1.11980939082363,1.11980939082363,2425.41277315272,0.0,1.0
1986-07-03,4.38,4.38,4.0,4.0,5600,1.26411472469266,1.26411472469266,1.1544426709522,1.1544426709522,19403.3021852217,0.0,1.0
1986-07-07,4.38,4.38,4.38,4.38,100,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,346.487539021816,0.0,1.0
1986-07-08,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-07-09,4.25,4.25,4.25,4.25,200,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,692.975078043634,0.0,1.0
1986-07-10,4.25,4.25,4.25,4.25,100,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,346.487539021817,0.0,1.0
1986-07-11,4.38,4.38,4.38,4.38,200,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,692.975078043632,0.0,1.0
1986-07-14,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1986-07-15,4.25,4.25,4.13,4.25,4700,1.22659533788671,1.22659533788671,1.19196205775814,1.22659533788671,16284.9143340254,0.0,1.0
1986-07-16,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1986-07-17,4.13,4.13,4.13,4.13,300,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,1039.46261706545,0.0,1.0
1986-07-18,4.13,4.13,4.13,4.13,300,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,1039.46261706545,0.0,1.0
1986-07-21,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-07-22,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-07-23,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-07-24,4.0,4.0,4.0,4.0,1500,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,5197.31308532724,0.0,1.0
1986-07-25,4.0,4.0,4.0,4.0,1900,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,6583.26324141451,0.0,1.0
1986-07-28,3.88,3.88,3.88,3.88,300,1.11980939082363,1.11980939082363,1.11980939082363,1.11980939082363,1039.46261706545,0.0,1.0
1986-07-29,4.13,4.13,4.0,4.0,400,1.19196205775814,1.19196205775814,1.1544426709522,1.1544426709522,1385.95015608727,0.0,1.0
1986-07-30,4.0,4.0,4.0,4.0,800,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,2771.90031217453,0.0,1.0
1986-07-31,4.0,4.0,4.0,4.0,500,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,1732.43769510908,0.0,1.0
1986-08-01,4.13,4.13,4.0,4.0,2800,1.19196205775814,1.19196205775814,1.1544426709522,1.1544426709522,9701.6510926109,0.0,1.0
1986-08-04,4.13,4.13,4.0,4.13,500,1.19196205775814,1.19196205775814,1.1544426709522,1.19196205775814,1732.43769510909,0.0,1.0
1986-08-05,4.13,4.13,4.0,4.13,1200,1.19196205775814,1.19196205775814,1.1544426709522,1.19196205775814,4157.85046826182,0.0,1.0
1986-08-06,4.13,4.13,4.0,4.13,2500,1.19196205775814,1.19196205775814,1.1544426709522,1.19196205775814,8662.18847554545,0.0,1.0
1986-08-07,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-08,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-11,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-12,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-13,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-14,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-15,4.13,4.13,4.13,4.13,400,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,1385.95015608727,0.0,1.0
1986-08-18,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-19,4.0,4.0,4.0,4.0,200,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,692.975078043632,0.0,1.0
1986-08-20,4.0,4.0,4.0,4.0,100,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,346.487539021816,0.0,1.0
1986-08-21,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-08-22,4.13,4.13,4.0,4.0,500,1.19196205775814,1.19196205775814,1.1544426709522,1.1544426709522,1732.43769510909,0.0,1.0
1986-08-25,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-26,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-27,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-28,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-08-29,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-09-02,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-09-03,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-09-04,4.0,4.0,4.0,4.0,500,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,1732.43769510908,0.0,1.0
1986-09-05,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-09-08,4.13,4.13,4.13,4.13,100,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,346.487539021818,0.0,1.0
1986-09-09,4.0,4.0,4.0,4.0,200,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,692.975078043632,0.0,1.0
1986-09-10,4.0,4.0,4.0,4.0,2000,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,6929.75078043632,0.0,1.0
1986-09-11,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-09-12,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-09-15,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-09-16,3.88,3.88,3.75,3.88,1000,1.11980939082363,1.11980939082363,1.08229000401768,1.11980939082363,3464.87539021817,0.0,1.0
1986-09-17,3.63,3.63,3.63,3.63,3000,1.04765672388912,1.04765672388912,1.04765672388912,1.04765672388912,10394.6261706545,0.0,1.0
1986-09-18,3.63,3.75,3.63,3.63,1200,1.04765672388912,1.08229000401768,1.04765672388912,1.04765672388912,4157.8504682618,0.0,1.0
1986-09-19,3.88,3.88,3.5,3.63,2300,1.11980939082363,1.11980939082363,1.01013733708317,1.04765672388912,7969.2133975018,0.0,1.0
1986-09-22,4.13,4.13,4.0,4.0,3300,1.19196205775814,1.19196205775814,1.1544426709522,1.1544426709522,11434.08878772,0.0,1.0
1986-09-23,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-09-24,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-09-25,4.0,4.0,4.0,4.0,500,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,1732.43769510908,0.0,1.0
1986-09-26,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-09-29,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-09-30,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-01,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-02,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-03,3.63,3.88,3.63,3.88,2200,1.04765672388912,1.11980939082363,1.04765672388912,1.11980939082363,7622.72585847997,0.0,1.0
1986-10-06,3.63,3.63,3.63,3.63,1000,1.04765672388912,1.04765672388912,1.04765672388912,1.04765672388912,3464.87539021817,0.0,1.0
1986-10-07,3.5,3.5,3.5,3.5,700,1.01013733708317,1.01013733708317,1.01013733708317,1.01013733708317,2425.41277315272,0.0,1.0
1986-10-08,3.63,3.63,3.5,3.5,3600,1.04765672388912,1.04765672388912,1.01013733708317,1.01013733708317,12473.5514047854,0.0,1.0
1986-10-09,3.75,3.75,3.75,3.75,200,1.08229000401768,1.08229000401768,1.08229000401768,1.08229000401768,692.975078043637,0.0,1.0
1986-10-10,3.75,3.88,3.75,3.75,1500,1.08229000401768,1.11980939082363,1.08229000401768,1.08229000401768,5197.31308532728,0.0,1.0
1986-10-13,4.0,4.0,3.88,3.88,1500,1.1544426709522,1.1544426709522,1.11980939082363,1.11980939082363,5197.31308532724,0.0,1.0
1986-10-14,4.13,4.13,4.0,4.0,2200,1.19196205775814,1.19196205775814,1.1544426709522,1.1544426709522,7622.72585848,0.0,1.0
1986-10-15,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-10-16,4.0,4.0,4.0,4.0,2000,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,6929.75078043632,0.0,1.0
1986-10-17,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-20,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-21,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-22,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-23,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-24,4.0,4.0,4.0,4.0,200,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,692.975078043632,0.0,1.0
1986-10-27,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-28,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-29,4.0,4.0,4.0,4.0,100,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,346.487539021816,0.0,1.0
1986-10-30,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-10-31,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-11-03,4.25,4.25,4.13,4.13,700,1.22659533788671,1.22659533788671,1.19196205775814,1.19196205775814,2425.41277315272,0.0,1.0
1986-11-04,4.13,4.13,4.13,4.13,100,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,346.487539021818,0.0,1.0
1986-11-05,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-11-06,4.0,4.0,4.0,4.0,3600,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,12473.5514047854,0.0,1.0
1986-11-07,4.13,4.13,4.13,4.13,200,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,692.975078043636,0.0,1.0
1986-11-10,4.25,4.25,4.25,4.25,200,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,692.975078043634,0.0,1.0
1986-11-11,4.25,4.25,4.25,4.25,200,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,692.975078043634,0.0,1.0
1986-11-12,4.25,4.25,4.25,4.25,1500,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,5197.31308532725,0.0,1.0
1986-11-13,4.25,4.25,4.25,4.25,500,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,1732.43769510908,0.0,1.0
1986-11-14,4.25,4.25,4.25,4.25,1000,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,3464.87539021817,0.0,1.0
1986-11-17,4.13,4.13,4.13,4.13,300,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,1039.46261706545,0.0,1.0
1986-11-18,4.13,4.13,4.13,4.13,900,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,3118.38785119636,0.0,1.0
1986-11-19,4.13,4.13,4.13,4.13,800,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,2771.90031217454,0.0,1.0
1986-11-20,4.13,4.13,4.13,4.13,5800,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,20096.2772632654,0.0,1.0
1986-11-21,4.13,4.13,4.0,4.13,300,1.19196205775814,1.19196205775814,1.1544426709522,1.19196205775814,1039.46261706545,0.0,1.0
1986-11-24,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-11-25,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-11-26,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-11-28,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-12-01,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-12-02,4.0,4.13,4.0,4.13,2000,1.1544426709522,1.19196205775814,1.1544426709522,1.19196205775814,6929.75078043632,0.0,1.0
1986-12-03,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-12-04,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-12-05,4.13,4.13,4.0,4.0,3000,1.19196205775814,1.19196205775814,1.1544426709522,1.1544426709522,10394.6261706545,0.0,1.0
1986-12-08,4.0,4.0,4.0,4.0,200,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,692.975078043632,0.0,1.0
1986-12-09,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-12-10,4.0,4.0,4.0,4.0,400,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,1385.95015608726,0.0,1.0
1986-12-11,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1986-12-12,3.88,3.88,3.88,3.88,300,1.11980939082363,1.11980939082363,1.11980939082363,1.11980939082363,1039.46261706545,0.0,1.0
1986-12-15,3.75,3.75,3.75,3.75,1800,1.08229000401768,1.08229000401768,1.08229000401768,1.08229000401768,6236.77570239273,0.0,1.0
1986-12-16,4.13,4.13,3.75,3.75,2100,1.19196205775814,1.19196205775814,1.08229000401768,1.08229000401768,7276.23831945818,0.0,1.0
1986-12-17,4.0,4.0,4.0,4.0,200,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,692.975078043632,0.0,1.0
1986-12-18,4.0,4.13,4.0,4.0,900,1.1544426709522,1.19196205775814,1.1544426709522,1.1544426709522,3118.38785119634,0.0,1.0
1986-12-19,4.13,4.13,4.13,4.13,500,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,1732.43769510909,0.0,1.0
1986-12-22,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1986-12-23,3.88,4.0,3.88,4.0,1300,1.11980939082363,1.1544426709522,1.11980939082363,1.1544426709522,4504.33800728363,0.0,1.0
1986-12-24,4.0,4.0,4.0,4.0,500,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,1732.43769510908,0.0,1.0
1986-12-26,4.0,4.0,4.0,4.0,200,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,692.975078043632,0.0,1.0
1986-12-29,4.0,4.0,3.88,4.0,3600,1.1544426709522,1.1544426709522,1.11980939082363,1.1544426709522,12473.5514047854,0.0,1.0
1986-12-30,3.88,3.88,3.88,3.88,400,1.11980939082363,1.11980939082363,1.11980939082363,1.11980939082363,1385.95015608727,0.0,1.0
1986-12-31,4.13,4.13,3.63,3.88,3500,1.19196205775814,1.19196205775814,1.04765672388912,1.11980939082363,12127.0638657636,0.0,1.0
1987-01-02,4.12,4.12,4.12,4.12,0,1.18907595108076,1.18907595108076,1.18907595108076,1.18907595108076,0,0.0,1.0
1987-01-05,4.0,4.13,4.0,4.13,1400,1.1544426709522,1.19196205775814,1.1544426709522,1.19196205775814,4850.82554630543,0.0,1.0
1987-01-06,4.25,4.25,4.13,4.13,1500,1.22659533788671,1.22659533788671,1.19196205775814,1.19196205775814,5197.31308532725,0.0,1.0
1987-01-07,4.63,4.63,4.38,4.38,1500,1.33626739162717,1.33626739162717,1.26411472469266,1.26411472469266,5197.31308532725,0.0,1.0
1987-01-08,5.0,5.0,4.88,4.88,2400,1.44305333869025,1.44305333869025,1.40842005856168,1.40842005856168,8315.70093652359,0.0,1.0
1987-01-09,5.0,5.0,5.0,5.0,1000,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,3464.87539021816,0.0,1.0
1987-01-12,4.88,5.0,4.88,5.0,900,1.40842005856168,1.44305333869025,1.40842005856168,1.44305333869025,3118.38785119635,0.0,1.0
1987-01-13,5.0,5.0,5.0,5.0,2600,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,9008.67601456722,0.0,1.0
1987-01-14,5.0,5.0,5.0,5.0,0,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,0,0.0,1.0
1987-01-15,4.88,4.88,4.88,4.88,300,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,1039.46261706545,0.0,1.0
1987-01-16,4.88,4.88,4.88,4.88,0,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,0,0.0,1.0
1987-01-19,4.88,4.88,4.88,4.88,3000,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,10394.6261706545,0.0,1.0
1987-01-20,4.75,4.88,4.75,4.88,1600,1.37090067175573,1.40842005856168,1.37090067175573,1.40842005856168,5543.80062434909,0.0,1.0
1987-01-21,4.88,4.88,4.88,4.88,700,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,2425.41277315272,0.0,1.0
1987-01-22,4.88,4.88,4.88,4.88,0,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,0,0.0,1.0
1987-01-23,4.75,4.75,4.75,4.75,700,1.37090067175573,1.37090067175573,1.37090067175573,1.37090067175573,2425.41277315273,0.0,1.0
1987-01-26,4.5,4.75,4.5,4.75,1200,1.29874800482122,1.37090067175573,1.29874800482122,1.37090067175573,4157.85046826181,0.0,1.0
1987-01-27,4.5,4.5,4.5,4.5,1200,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,4157.85046826181,0.0,1.0
1987-01-28,4.13,4.38,4.13,4.38,2300,1.19196205775814,1.26411472469266,1.19196205775814,1.26411472469266,7969.21339750181,0.0,1.0
1987-01-29,4.38,4.38,4.25,4.25,600,1.26411472469266,1.26411472469266,1.22659533788671,1.22659533788671,2078.92523413089,0.0,1.0
1987-01-30,4.5,4.5,4.5,4.5,500,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,1732.43769510909,0.0,1.0
1987-02-02,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1987-02-03,4.38,4.38,4.38,4.38,500,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1732.43769510908,0.0,1.0
1987-02-04,4.5,4.5,4.5,4.5,100,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,346.487539021817,0.0,1.0
1987-02-05,4.5,4.5,4.5,4.5,800,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,2771.90031217454,0.0,1.0
1987-02-06,4.5,4.5,4.5,4.5,100,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,346.487539021817,0.0,1.0
1987-02-09,4.5,4.5,4.5,4.5,1400,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,4850.82554630544,0.0,1.0
1987-02-10,4.25,4.5,4.25,4.5,1900,1.22659533788671,1.29874800482122,1.22659533788671,1.29874800482122,6583.26324141452,0.0,1.0
1987-02-11,4.38,4.38,4.38,4.38,500,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1732.43769510908,0.0,1.0
1987-02-12,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1987-02-13,4.5,4.5,4.5,4.5,500,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,1732.43769510909,0.0,1.0
1987-02-17,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1987-02-18,4.38,4.5,4.38,4.5,1000,1.26411472469266,1.29874800482122,1.26411472469266,1.29874800482122,3464.87539021816,0.0,1.0
1987-02-19,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1987-02-20,4.5,4.5,4.25,4.38,2000,1.29874800482122,1.29874800482122,1.22659533788671,1.26411472469266,6929.75078043635,0.0,1.0
1987-02-23,4.63,4.63,4.63,4.63,1000,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,3464.87539021817,0.0,1.0
1987-02-24,5.25,5.25,4.75,4.75,8700,1.51520600562476,1.51520600562476,1.37090067175573,1.37090067175573,30144.4158948981,0.0,1.0
1987-02-25,5.5,5.5,5.38,5.38,1700,1.58735867255927,1.58735867255927,1.5527253924307,1.5527253924307,5890.28816337089,0.0,1.0
1987-02-26,5.5,5.5,5.5,5.5,4000,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,13859.5015608727,0.0,1.0
1987-02-27,5.5,5.5,5.5,5.5,2200,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,7622.72585847998,0.0,1.0
1987-03-02,5.88,5.88,5.5,5.5,1500,1.69703072629973,1.69703072629973,1.58735867255927,1.58735867255927,5197.31308532725,0.0,1.0
1987-03-03,5.88,6.0,5.88,5.88,4600,1.69703072629973,1.7316640064283,1.69703072629973,1.69703072629973,15938.4267950036,0.0,1.0
1987-03-04,6.0,6.0,5.75,5.88,4700,1.7316640064283,1.7316640064283,1.65951133949378,1.69703072629973,16284.9143340254,0.0,1.0
1987-03-05,6.25,6.38,6.13,6.13,8100,1.80381667336281,1.84133606016875,1.76918339323424,1.76918339323424,28065.4906607671,0.0,1.0
1987-03-06,6.5,6.63,6.38,6.38,4000,1.87596934029732,1.91348872710327,1.84133606016875,1.84133606016875,13859.5015608727,0.0,1.0
1987-03-09,6.75,6.75,6.75,6.75,1600,1.94812200723183,1.94812200723183,1.94812200723183,1.94812200723183,5543.80062434908,0.0,1.0
1987-03-10,6.5,6.63,6.5,6.63,2700,1.87596934029732,1.91348872710327,1.87596934029732,1.91348872710327,9355.16355358906,0.0,1.0
1987-03-11,6.0,6.38,6.0,6.38,2600,1.7316640064283,1.84133606016875,1.7316640064283,1.84133606016875,9008.67601456722,0.0,1.0
1987-03-12,6.13,6.13,6.13,6.13,300,1.76918339323424,1.76918339323424,1.76918339323424,1.76918339323424,1039.46261706545,0.0,1.0
1987-03-13,6.25,6.25,6.25,6.25,500,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,1732.43769510908,0.0,1.0
1987-03-16,6.25,6.25,6.13,6.25,400,1.80381667336281,1.80381667336281,1.76918339323424,1.80381667336281,1385.95015608727,0.0,1.0
1987-03-17,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1987-03-18,6.25,6.25,6.25,6.25,0,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,0,0.0,1.0
1987-03-19,6.13,6.13,6.13,6.13,200,1.76918339323424,1.76918339323424,1.76918339323424,1.76918339323424,692.975078043635,0.0,1.0
1987-03-20,6.12,6.12,6.12,6.12,0,1.76629728655686,1.76629728655686,1.76629728655686,1.76629728655686,0,0.0,1.0
1987-03-23,6.25,6.25,6.25,6.25,100,1.80381667336281,1.80381667336281,1.80381667336281,1.80381667336281,346.487539021817,0.0,1.0
1987-03-24,6.13,6.13,6.13,6.13,300,1.76918339323424,1.76918339323424,1.76918339323424,1.76918339323424,1039.46261706545,0.0,1.0
1987-03-25,6.0,6.0,5.88,6.0,1300,1.7316640064283,1.7316640064283,1.69703072629973,1.7316640064283,4504.33800728361,0.0,1.0
1987-03-26,6.0,6.0,5.88,6.0,1200,1.7316640064283,1.7316640064283,1.69703072629973,1.7316640064283,4157.85046826179,0.0,1.0
1987-03-27,6.0,6.0,6.0,6.0,0,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,0,0.0,1.0
1987-03-30,6.0,6.0,6.0,6.0,0,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,0,0.0,1.0
1987-03-31,6.0,6.0,6.0,6.0,0,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,0,0.0,1.0
1987-04-01,6.0,6.0,6.0,6.0,0,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,0,0.0,1.0
1987-04-02,6.0,6.0,6.0,6.0,0,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,0,0.0,1.0
1987-04-03,5.75,5.88,5.75,5.88,1000,1.65951133949378,1.69703072629973,1.65951133949378,1.69703072629973,3464.87539021818,0.0,1.0
1987-04-06,5.38,5.63,5.38,5.63,1600,1.5527253924307,1.62487805936522,1.5527253924307,1.62487805936522,5543.80062434909,0.0,1.0
1987-04-07,5.38,5.38,5.38,5.38,200,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,692.975078043636,0.0,1.0
1987-04-08,5.38,5.38,5.38,5.38,0,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,0,0.0,1.0
1987-04-09,5.38,5.38,5.38,5.38,0,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,0,0.0,1.0
1987-04-10,5.38,5.38,5.38,5.38,0,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,0,0.0,1.0
1987-04-13,5.38,5.38,5.13,5.38,3300,1.5527253924307,1.5527253924307,1.48057272549619,1.5527253924307,11434.08878772,0.0,1.0
1987-04-14,5.38,5.5,5.38,5.38,4200,1.5527253924307,1.58735867255927,1.5527253924307,1.5527253924307,14552.4766389164,0.0,1.0
1987-04-15,5.38,5.5,5.38,5.38,1500,1.5527253924307,1.58735867255927,1.5527253924307,1.5527253924307,5197.31308532727,0.0,1.0
1987-04-16,5.13,5.25,5.13,5.25,600,1.48057272549619,1.51520600562476,1.48057272549619,1.51520600562476,2078.92523413091,0.0,1.0
1987-04-20,5.0,5.0,5.0,5.0,300,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,1039.46261706545,0.0,1.0
1987-04-21,5.0,5.0,5.0,5.0,200,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,692.975078043632,0.0,1.0
1987-04-22,5.13,5.13,5.13,5.13,2300,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,7969.21339750181,0.0,1.0
1987-04-23,4.88,5.0,4.88,5.0,300,1.40842005856168,1.44305333869025,1.40842005856168,1.44305333869025,1039.46261706545,0.0,1.0
1987-04-24,4.88,4.88,4.88,4.88,0,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,0,0.0,1.0
1987-04-27,4.5,4.5,4.5,4.5,1400,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,4850.82554630544,0.0,1.0
1987-04-28,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1987-04-29,4.75,4.75,4.63,4.63,1000,1.37090067175573,1.37090067175573,1.33626739162717,1.33626739162717,3464.87539021818,0.0,1.0
1987-04-30,4.5,4.5,4.5,4.5,1300,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,4504.33800728363,0.0,1.0
1987-05-01,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1987-05-04,4.38,4.5,4.38,4.5,400,1.26411472469266,1.29874800482122,1.26411472469266,1.29874800482122,1385.95015608726,0.0,1.0
1987-05-05,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1987-05-06,4.63,4.63,4.25,4.38,1700,1.33626739162717,1.33626739162717,1.22659533788671,1.26411472469266,5890.28816337088,0.0,1.0
1987-05-07,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1987-05-08,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1987-05-11,4.5,4.5,4.5,4.5,100,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,346.487539021817,0.0,1.0
1987-05-12,4.5,4.5,4.38,4.5,2500,1.29874800482122,1.29874800482122,1.26411472469266,1.29874800482122,8662.18847554543,0.0,1.0
1987-05-13,4.75,4.75,4.63,4.63,1000,1.37090067175573,1.37090067175573,1.33626739162717,1.33626739162717,3464.87539021818,0.0,1.0
1987-05-14,4.75,4.75,4.75,4.75,0,1.37090067175573,1.37090067175573,1.37090067175573,1.37090067175573,0,0.0,1.0
1987-05-15,4.63,4.63,4.63,4.63,1600,1.33626739162717,1.33626739162717,1.33626739162717,1.33626739162717,5543.80062434906,0.0,1.0
1987-05-18,5.0,5.0,4.75,4.75,3000,1.44305333869025,1.44305333869025,1.37090067175573,1.37090067175573,10394.6261706545,0.0,1.0
1987-05-19,5.0,5.0,5.0,5.0,0,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,0,0.0,1.0
1987-05-20,4.75,4.75,4.5,4.75,6500,1.37090067175573,1.37090067175573,1.29874800482122,1.37090067175573,22521.6900364182,0.0,1.0
1987-05-21,6.0,6.0,4.63,4.75,10500,1.7316640064283,1.7316640064283,1.33626739162717,1.37090067175573,36381.1915972907,0.0,1.0
1987-05-22,5.88,6.0,5.88,6.0,1500,1.69703072629973,1.7316640064283,1.69703072629973,1.7316640064283,5197.31308532725,0.0,1.0
1987-05-26,5.88,5.88,5.88,5.88,400,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,1385.95015608727,0.0,1.0
1987-05-27,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-05-28,5.63,5.88,5.63,5.88,900,1.62487805936522,1.69703072629973,1.62487805936522,1.69703072629973,3118.38785119635,0.0,1.0
1987-05-29,5.38,5.5,5.38,5.5,800,1.5527253924307,1.58735867255927,1.5527253924307,1.58735867255927,2771.90031217454,0.0,1.0
1987-06-01,5.38,5.38,5.38,5.38,0,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,0,0.0,1.0
1987-06-02,5.5,5.5,5.38,5.38,3500,1.58735867255927,1.58735867255927,1.5527253924307,1.5527253924307,12127.0638657636,0.0,1.0
1987-06-03,5.88,5.88,5.63,5.63,4200,1.69703072629973,1.69703072629973,1.62487805936522,1.62487805936522,14552.4766389163,0.0,1.0
1987-06-04,5.75,5.75,5.75,5.75,100,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,346.487539021818,0.0,1.0
1987-06-05,5.88,5.88,5.88,5.88,500,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,1732.43769510908,0.0,1.0
1987-06-08,5.63,5.75,5.63,5.75,2000,1.62487805936522,1.65951133949378,1.62487805936522,1.65951133949378,6929.75078043633,0.0,1.0
1987-06-09,5.62,5.62,5.62,5.62,0,1.62199195268784,1.62199195268784,1.62199195268784,1.62199195268784,0,0.0,1.0
1987-06-10,5.75,5.75,5.75,5.75,300,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,1039.46261706545,0.0,1.0
1987-06-11,5.63,5.63,5.63,5.63,3500,1.62487805936522,1.62487805936522,1.62487805936522,1.62487805936522,12127.0638657636,0.0,1.0
1987-06-12,5.63,5.63,5.63,5.63,100,1.62487805936522,1.62487805936522,1.62487805936522,1.62487805936522,346.487539021816,0.0,1.0
1987-06-15,5.63,5.75,5.63,5.63,1100,1.62487805936522,1.65951133949378,1.62487805936522,1.62487805936522,3811.36292923998,0.0,1.0
1987-06-16,5.75,5.75,5.63,5.63,1500,1.65951133949378,1.65951133949378,1.62487805936522,1.62487805936522,5197.31308532727,0.0,1.0
1987-06-17,5.88,5.88,5.88,5.88,3000,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,10394.6261706545,0.0,1.0
1987-06-18,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-06-19,5.75,5.75,5.63,5.75,1900,1.65951133949378,1.65951133949378,1.62487805936522,1.65951133949378,6583.26324141454,0.0,1.0
1987-06-22,5.88,5.88,5.88,5.88,100,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,346.487539021817,0.0,1.0
1987-06-23,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-06-24,5.63,5.75,5.63,5.75,1000,1.62487805936522,1.65951133949378,1.62487805936522,1.65951133949378,3464.87539021816,0.0,1.0
1987-06-25,5.62,5.62,5.62,5.62,0,1.62199195268784,1.62199195268784,1.62199195268784,1.62199195268784,0,0.0,1.0
1987-06-26,5.75,5.75,5.75,5.75,1000,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,3464.87539021818,0.0,1.0
1987-06-29,6.0,6.0,5.88,5.88,800,1.7316640064283,1.7316640064283,1.69703072629973,1.69703072629973,2771.90031217453,0.0,1.0
1987-06-30,6.0,6.0,6.0,6.0,8000,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,27719.0031217453,0.0,1.0
1987-07-01,6.13,6.13,6.13,6.13,600,1.76918339323424,1.76918339323424,1.76918339323424,1.76918339323424,2078.9252341309,0.0,1.0
1987-07-02,6.12,6.12,6.12,6.12,0,1.76629728655686,1.76629728655686,1.76629728655686,1.76629728655686,0,0.0,1.0
1987-07-06,6.12,6.12,6.12,6.12,0,1.76629728655686,1.76629728655686,1.76629728655686,1.76629728655686,0,0.0,1.0
1987-07-07,6.12,6.12,6.12,6.12,0,1.76629728655686,1.76629728655686,1.76629728655686,1.76629728655686,0,0.0,1.0
1987-07-08,6.0,6.0,6.0,6.0,1000,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,3464.87539021816,0.0,1.0
1987-07-09,5.88,6.0,5.88,6.0,400,1.69703072629973,1.7316640064283,1.69703072629973,1.7316640064283,1385.95015608727,0.0,1.0
1987-07-10,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-07-13,5.88,5.88,5.75,5.88,500,1.69703072629973,1.69703072629973,1.65951133949378,1.69703072629973,1732.43769510908,0.0,1.0
1987-07-14,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-07-15,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-07-16,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-07-17,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-07-20,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-07-21,5.75,5.75,5.75,5.75,400,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,1385.95015608727,0.0,1.0
1987-07-22,5.75,5.75,5.75,5.75,100,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,346.487539021818,0.0,1.0
1987-07-23,5.63,5.63,5.63,5.63,300,1.62487805936522,1.62487805936522,1.62487805936522,1.62487805936522,1039.46261706545,0.0,1.0
1987-07-24,5.62,5.62,5.62,5.62,0,1.62199195268784,1.62199195268784,1.62199195268784,1.62199195268784,0,0.0,1.0
1987-07-27,5.62,5.62,5.62,5.62,0,1.62199195268784,1.62199195268784,1.62199195268784,1.62199195268784,0,0.0,1.0
1987-07-28,5.62,5.62,5.62,5.62,0,1.62199195268784,1.62199195268784,1.62199195268784,1.62199195268784,0,0.0,1.0
1987-07-29,5.62,5.62,5.62,5.62,0,1.62199195268784,1.62199195268784,1.62199195268784,1.62199195268784,0,0.0,1.0
1987-07-30,5.5,5.5,5.5,5.5,200,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,692.975078043634,0.0,1.0
1987-07-31,5.5,5.5,5.5,5.5,0,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,0,0.0,1.0
1987-08-03,5.5,5.5,5.5,5.5,0,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,0,0.0,1.0
1987-08-04,5.25,5.5,5.25,5.5,1900,1.51520600562476,1.58735867255927,1.51520600562476,1.58735867255927,6583.26324141452,0.0,1.0
1987-08-05,5.13,5.13,5.0,5.13,7000,1.48057272549619,1.48057272549619,1.44305333869025,1.48057272549619,24254.1277315272,0.0,1.0
1987-08-06,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-08-07,5.13,5.13,5.13,5.13,400,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,1385.95015608727,0.0,1.0
1987-08-10,5.13,5.13,5.13,5.13,300,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,1039.46261706545,0.0,1.0
1987-08-11,5.13,5.13,5.13,5.13,1700,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,5890.2881633709,0.0,1.0
1987-08-12,5.5,5.5,5.25,5.25,2800,1.58735867255927,1.58735867255927,1.51520600562476,1.51520600562476,9701.65109261088,0.0,1.0
1987-08-13,5.63,5.63,5.5,5.5,3000,1.62487805936522,1.62487805936522,1.58735867255927,1.58735867255927,10394.6261706545,0.0,1.0
1987-08-14,5.5,5.63,5.5,5.63,1000,1.58735867255927,1.62487805936522,1.58735867255927,1.62487805936522,3464.87539021817,0.0,1.0
1987-08-17,5.5,5.5,5.5,5.5,0,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,0,0.0,1.0
1987-08-18,5.5,5.5,5.5,5.5,0,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,0,0.0,1.0
1987-08-19,5.38,5.38,5.38,5.38,1000,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,3464.87539021818,0.0,1.0
1987-08-20,5.25,5.25,5.25,5.25,1200,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,4157.8504682618,0.0,1.0
1987-08-21,5.5,5.5,5.38,5.38,5900,1.58735867255927,1.58735867255927,1.5527253924307,1.5527253924307,20442.7648022872,0.0,1.0
1987-08-24,5.38,5.38,5.38,5.38,500,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,1732.43769510909,0.0,1.0
1987-08-25,5.5,5.5,5.5,5.5,800,1.58735867255927,1.58735867255927,1.58735867255927,1.58735867255927,2771.90031217454,0.0,1.0
1987-08-26,5.75,5.75,5.5,5.5,2700,1.65951133949378,1.65951133949378,1.58735867255927,1.58735867255927,9355.16355358908,0.0,1.0
1987-08-27,5.88,5.88,5.75,5.75,3000,1.69703072629973,1.69703072629973,1.65951133949378,1.65951133949378,10394.6261706545,0.0,1.0
1987-08-28,5.75,5.75,5.75,5.75,4000,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,13859.5015608727,0.0,1.0
1987-08-31,5.75,5.75,5.75,5.75,1500,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,5197.31308532727,0.0,1.0
1987-09-01,5.63,5.63,5.63,5.63,200,1.62487805936522,1.62487805936522,1.62487805936522,1.62487805936522,692.975078043633,0.0,1.0
1987-09-02,6.0,6.0,5.75,5.75,2000,1.7316640064283,1.7316640064283,1.65951133949378,1.65951133949378,6929.75078043632,0.0,1.0
1987-09-03,6.0,6.0,6.0,6.0,0,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,0,0.0,1.0
1987-09-04,5.88,5.88,5.88,5.88,200,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,692.975078043634,0.0,1.0
1987-09-08,6.0,6.0,6.0,6.0,200,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,692.975078043632,0.0,1.0
1987-09-09,5.75,5.88,5.75,5.88,3000,1.65951133949378,1.69703072629973,1.65951133949378,1.69703072629973,10394.6261706545,0.0,1.0
1987-09-10,6.0,6.0,5.88,5.88,3400,1.7316640064283,1.7316640064283,1.69703072629973,1.69703072629973,11780.5763267417,0.0,1.0
1987-09-11,6.0,6.0,6.0,6.0,0,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,0,0.0,1.0
1987-09-14,6.0,6.0,6.0,6.0,1500,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,5197.31308532724,0.0,1.0
1987-09-15,6.0,6.0,6.0,6.0,1900,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,6583.26324141451,0.0,1.0
1987-09-16,6.0,6.0,6.0,6.0,100,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,346.487539021816,0.0,1.0
1987-09-17,6.0,6.0,6.0,6.0,100,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,346.487539021816,0.0,1.0
1987-09-18,5.88,6.0,5.88,6.0,2200,1.69703072629973,1.7316640064283,1.69703072629973,1.7316640064283,7622.72585847997,0.0,1.0
1987-09-21,5.88,5.88,5.88,5.88,0,1.69703072629973,1.69703072629973,1.69703072629973,1.69703072629973,0,0.0,1.0
1987-09-22,6.0,6.0,6.0,6.0,100,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,346.487539021816,0.0,1.0
1987-09-23,6.0,6.0,6.0,6.0,300,1.7316640064283,1.7316640064283,1.7316640064283,1.7316640064283,1039.46261706545,0.0,1.0
1987-09-24,6.5,6.5,6.13,6.13,5900,1.87596934029732,1.87596934029732,1.76918339323424,1.76918339323424,20442.7648022872,0.0,1.0
1987-09-25,6.63,6.63,6.63,6.63,700,1.91348872710327,1.91348872710327,1.91348872710327,1.91348872710327,2425.41277315271,0.0,1.0
1987-09-28,6.63,6.63,6.63,6.63,2000,1.91348872710327,1.91348872710327,1.91348872710327,1.91348872710327,6929.75078043633,0.0,1.0
1987-09-29,6.63,6.63,6.63,6.63,1000,1.91348872710327,1.91348872710327,1.91348872710327,1.91348872710327,3464.87539021816,0.0,1.0
1987-09-30,6.88,6.88,6.75,6.75,900,1.98564139403778,1.98564139403778,1.94812200723183,1.94812200723183,3118.38785119635,0.0,1.0
1987-10-01,6.88,6.88,6.75,6.88,3900,1.98564139403778,1.98564139403778,1.94812200723183,1.98564139403778,13513.0140218509,0.0,1.0
1987-10-02,6.88,6.88,6.75,6.88,2200,1.98564139403778,1.98564139403778,1.94812200723183,1.98564139403778,7622.72585847997,0.0,1.0
1987-10-05,7.13,7.25,7.0,7.0,7000,2.05779406097229,2.09242734110086,2.02027467416634,2.02027467416634,24254.1277315272,0.0,1.0
1987-10-06,7.0,7.0,6.88,7.0,1400,2.02027467416634,2.02027467416634,1.98564139403778,2.02027467416634,4850.82554630545,0.0,1.0
1987-10-07,7.0,7.0,7.0,7.0,0,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,0,0.0,1.0
1987-10-08,7.0,7.0,7.0,7.0,2700,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,9355.16355358908,0.0,1.0
1987-10-09,7.0,7.13,7.0,7.0,1600,2.02027467416634,2.05779406097229,2.02027467416634,2.02027467416634,5543.80062434908,0.0,1.0
1987-10-12,7.0,7.0,7.0,7.0,300,2.02027467416634,2.02027467416634,2.02027467416634,2.02027467416634,1039.46261706545,0.0,1.0
1987-10-13,6.88,7.0,6.88,7.0,1500,1.98564139403778,2.02027467416634,1.98564139403778,2.02027467416634,5197.31308532725,0.0,1.0
1987-10-14,7.13,7.13,6.75,6.88,2300,2.05779406097229,2.05779406097229,1.94812200723183,1.98564139403778,7969.2133975018,0.0,1.0
1987-10-15,6.88,7.0,6.88,7.0,2100,1.98564139403778,2.02027467416634,1.98564139403778,2.02027467416634,7276.23831945815,0.0,1.0
1987-10-16,6.88,7.0,6.88,6.88,1500,1.98564139403778,2.02027467416634,1.98564139403778,1.98564139403778,5197.31308532725,0.0,1.0
1987-10-19,5.38,6.75,5.38,6.75,7600,1.5527253924307,1.94812200723183,1.5527253924307,1.94812200723183,26333.0529656582,0.0,1.0
1987-10-20,4.0,5.5,3.88,5.38,13700,1.1544426709522,1.58735867255927,1.11980939082363,1.5527253924307,47468.7928459888,0.0,1.0
1987-10-21,4.75,4.75,4.25,4.25,10200,1.37090067175573,1.37090067175573,1.22659533788671,1.22659533788671,35341.7289802254,0.0,1.0
1987-10-22,4.63,4.63,4.5,4.63,3300,1.33626739162717,1.33626739162717,1.29874800482122,1.33626739162717,11434.0887877199,0.0,1.0
1987-10-23,4.62,4.62,4.62,4.62,0,1.33338128494979,1.33338128494979,1.33338128494979,1.33338128494979,0,0.0,1.0
1987-10-26,4.0,4.5,4.0,4.5,4800,1.1544426709522,1.29874800482122,1.1544426709522,1.29874800482122,16631.4018730472,0.0,1.0
1987-10-27,4.0,4.13,4.0,4.0,3300,1.1544426709522,1.19196205775814,1.1544426709522,1.1544426709522,11434.0887877199,0.0,1.0
1987-10-28,4.0,4.25,4.0,4.0,11000,1.1544426709522,1.22659533788671,1.1544426709522,1.1544426709522,38113.6292923998,0.0,1.0
1987-10-29,4.5,4.5,4.13,4.13,2600,1.29874800482122,1.29874800482122,1.19196205775814,1.19196205775814,9008.67601456725,0.0,1.0
1987-10-30,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1987-11-02,4.63,4.75,4.63,4.63,1700,1.33626739162717,1.37090067175573,1.33626739162717,1.33626739162717,5890.28816337088,0.0,1.0
1987-11-03,4.5,4.5,4.5,4.5,500,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,1732.43769510909,0.0,1.0
1987-11-04,4.5,4.5,4.5,4.5,2200,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,7622.72585847998,0.0,1.0
1987-11-05,5.0,5.0,4.63,4.63,2500,1.44305333869025,1.44305333869025,1.33626739162717,1.33626739162717,8662.1884755454,0.0,1.0
1987-11-06,4.88,5.13,4.88,5.0,2200,1.40842005856168,1.48057272549619,1.40842005856168,1.44305333869025,7622.72585847998,0.0,1.0
1987-11-09,4.88,4.88,4.88,4.88,0,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,0,0.0,1.0
1987-11-10,4.88,4.88,4.88,4.88,0,1.40842005856168,1.40842005856168,1.40842005856168,1.40842005856168,0,0.0,1.0
1987-11-11,4.88,4.88,4.75,4.88,700,1.40842005856168,1.40842005856168,1.37090067175573,1.40842005856168,2425.41277315272,0.0,1.0
1987-11-12,5.13,5.13,5.0,5.0,1000,1.48057272549619,1.48057272549619,1.44305333869025,1.44305333869025,3464.87539021818,0.0,1.0
1987-11-13,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-11-16,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-11-17,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-11-18,5.0,5.0,5.0,5.0,700,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,2425.41277315271,0.0,1.0
1987-11-19,5.13,5.13,5.13,5.13,1000,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,3464.87539021818,0.0,1.0
1987-11-20,5.38,5.38,5.25,5.25,400,1.5527253924307,1.5527253924307,1.51520600562476,1.51520600562476,1385.95015608727,0.0,1.0
1987-11-23,5.0,5.25,5.0,5.25,2700,1.44305333869025,1.51520600562476,1.44305333869025,1.51520600562476,9355.16355358903,0.0,1.0
1987-11-24,5.0,5.0,5.0,5.0,2800,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,9701.65109261085,0.0,1.0
1987-11-25,5.0,5.0,5.0,5.0,0,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,0,0.0,1.0
1987-11-27,5.25,5.25,5.25,5.25,1000,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,3464.87539021817,0.0,1.0
1987-11-30,5.25,5.25,5.25,5.25,2400,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,8315.7009365236,0.0,1.0
1987-12-01,5.13,5.13,5.13,5.13,1000,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,3464.87539021818,0.0,1.0
1987-12-02,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-12-03,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-12-04,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-12-07,5.25,5.25,5.13,5.13,1000,1.51520600562476,1.51520600562476,1.48057272549619,1.48057272549619,3464.87539021817,0.0,1.0
1987-12-08,5.13,5.13,5.13,5.13,2200,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,7622.72585847999,0.0,1.0
1987-12-09,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1987-12-10,5.13,5.13,5.13,5.13,1000,1.48057272549619,1.48057272549619,1.48057272549619,1.48057272549619,3464.87539021818,0.0,1.0
1987-12-11,5.0,5.0,5.0,5.0,200,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,692.975078043632,0.0,1.0
1987-12-14,5.0,5.0,5.0,5.0,0,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,0,0.0,1.0
1987-12-15,5.0,5.0,5.0,5.0,200,1.44305333869025,1.44305333869025,1.44305333869025,1.44305333869025,692.975078043632,0.0,1.0
1987-12-16,5.25,5.25,5.0,5.0,4000,1.51520600562476,1.51520600562476,1.44305333869025,1.44305333869025,13859.5015608727,0.0,1.0
1987-12-17,5.25,5.25,5.25,5.25,0,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,0,0.0,1.0
1987-12-18,5.25,5.25,5.25,5.25,100,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,346.487539021817,0.0,1.0
1987-12-21,5.38,5.5,5.38,5.38,1300,1.5527253924307,1.58735867255927,1.5527253924307,1.5527253924307,4504.33800728364,0.0,1.0
1987-12-22,5.38,5.38,5.38,5.38,0,1.5527253924307,1.5527253924307,1.5527253924307,1.5527253924307,0,0.0,1.0
1987-12-23,5.75,5.75,5.5,5.5,1000,1.65951133949378,1.65951133949378,1.58735867255927,1.58735867255927,3464.87539021818,0.0,1.0
1987-12-24,5.75,5.75,5.75,5.75,0,1.65951133949378,1.65951133949378,1.65951133949378,1.65951133949378,0,0.0,1.0
1987-12-28,5.5,5.63,5.5,5.63,600,1.58735867255927,1.62487805936522,1.58735867255927,1.62487805936522,2078.9252341309,0.0,1.0
1987-12-29,5.25,5.38,5.25,5.38,1000,1.51520600562476,1.5527253924307,1.51520600562476,1.5527253924307,3464.87539021817,0.0,1.0
1987-12-30,5.25,5.25,5.25,5.25,100,1.51520600562476,1.51520600562476,1.51520600562476,1.51520600562476,346.487539021817,0.0,1.0
1987-12-31,5.13,5.25,5.13,5.25,1300,1.48057272549619,1.51520600562476,1.48057272549619,1.51520600562476,4504.33800728363,0.0,1.0
1988-01-04,5.12,5.12,5.12,5.12,0,1.47768661881881,1.47768661881881,1.47768661881881,1.47768661881881,0,0.0,1.0
1988-01-05,5.0,5.13,5.0,5.13,1600,1.44305333869025,1.48057272549619,1.44305333869025,1.48057272549619,5543.80062434906,0.0,1.0
1988-01-06,4.75,5.0,4.63,5.0,4000,1.37090067175573,1.44305333869025,1.33626739162717,1.44305333869025,13859.5015608727,0.0,1.0
1988-01-07,4.75,4.75,4.75,4.75,1100,1.37090067175573,1.37090067175573,1.37090067175573,1.37090067175573,3811.36292924,0.0,1.0
1988-01-08,4.75,4.75,4.75,4.75,0,1.37090067175573,1.37090067175573,1.37090067175573,1.37090067175573,0,0.0,1.0
1988-01-11,4.5,4.75,4.5,4.75,2600,1.29874800482122,1.37090067175573,1.29874800482122,1.37090067175573,9008.67601456725,0.0,1.0
1988-01-12,4.5,4.5,4.25,4.5,2800,1.29874800482122,1.29874800482122,1.22659533788671,1.29874800482122,9701.65109261089,0.0,1.0
1988-01-13,4.5,4.5,4.5,4.5,1800,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,6236.77570239271,0.0,1.0
1988-01-14,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1988-01-15,4.38,4.5,4.38,4.5,1900,1.26411472469266,1.29874800482122,1.26411472469266,1.29874800482122,6583.2632414145,0.0,1.0
1988-01-18,4.5,4.5,4.5,4.5,1000,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,3464.87539021817,0.0,1.0
1988-01-19,4.5,4.5,4.5,4.5,0,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,0,0.0,1.0
1988-01-20,4.5,4.5,4.5,4.5,1000,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,3464.87539021817,0.0,1.0
1988-01-21,4.38,4.38,4.38,4.38,400,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1385.95015608726,0.0,1.0
1988-01-22,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1988-01-25,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1988-01-26,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1988-01-27,4.25,4.25,4.25,4.25,200,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,692.975078043634,0.0,1.0
1988-01-28,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1988-01-29,4.25,4.25,4.25,4.25,0,1.22659533788671,1.22659533788671,1.22659533788671,1.22659533788671,0,0.0,1.0
1988-02-01,4.13,4.13,4.13,4.13,400,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,1385.95015608727,0.0,1.0
1988-02-02,4.13,4.13,4.13,4.13,1000,1.19196205775814,1.19196205775814,1.19196205775814,1.19196205775814,3464.87539021818,0.0,1.0
1988-02-03,4.0,4.0,4.0,4.0,500,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,1732.43769510908,0.0,1.0
1988-02-04,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-05,4.0,4.0,4.0,4.0,2500,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,8662.1884755454,0.0,1.0
1988-02-08,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-09,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-10,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-11,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-12,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-16,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-17,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-18,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-19,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-22,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-23,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-24,4.0,4.0,4.0,4.0,0,1.1544426709522,1.1544426709522,1.1544426709522,1.1544426709522,0,0.0,1.0
1988-02-25,4.25,4.25,4.0,4.0,3400,1.22659533788671,1.22659533788671,1.1544426709522,1.1544426709522,11780.5763267418,0.0,1.0
1988-02-26,4.38,4.38,4.38,4.38,500,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1732.43769510908,0.0,1.0
1988-02-29,4.88,4.88,4.25,4.38,8300,1.40842005856168,1.40842005856168,1.22659533788671,1.26411472469266,28758.4657388108,0.0,1.0
1988-03-01,4.25,4.75,4.25,4.75,10800,1.22659533788671,1.37090067175573,1.22659533788671,1.37090067175573,37420.6542143562,0.0,1.0
1988-03-02,4.5,4.5,4.38,4.38,1800,1.29874800482122,1.29874800482122,1.26411472469266,1.26411472469266,6236.77570239271,0.0,1.0
1988-03-03,4.38,4.38,4.38,4.38,1900,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,6583.2632414145,0.0,1.0
1988-03-04,4.5,4.5,4.5,4.5,1000,1.29874800482122,1.29874800482122,1.29874800482122,1.29874800482122,3464.87539021817,0.0,1.0
1988-03-07,4.38,4.38,4.38,4.38,300,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,1039.46261706545,0.0,1.0
1988-03-08,4.38,4.38,4.38,4.38,0,1.26411472469266,1.26411472469266,1.26411472469266,1.26411472469266,0,0.0,1.0
1988-03-09,3.88,4.25,3.88,4.25,2000,1.17753152437124,1.2898219016953,1.17753152437124,1.2898219016953,6590.05711472868,0.2,1.0
1988-03-10,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1988-03-11,4.0,4.13,4.0,4.0,3100,1.21395002512499,1.25340340094155,1.21395002512499,1.21395002512499,10214.5885278295,0.0,1.0
1988-03-14,4.0,4.0,4.0,4.0,900,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,2965.52570162791,0.0,1.0
1988-03-15,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1988-03-16,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1988-03-17,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1988-03-18,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1988-03-21,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1988-03-22,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1988-03-23,4.0,4.0,3.88,4.0,600,1.21395002512499,1.21395002512499,1.17753152437124,1.21395002512499,1977.0171344186,0.0,1.0
1988-03-24,3.88,3.88,3.75,3.88,900,1.17753152437124,1.17753152437124,1.13807814855468,1.17753152437124,2965.52570162791,0.0,1.0
1988-03-25,3.88,3.88,3.88,3.88,500,1.17753152437124,1.17753152437124,1.17753152437124,1.17753152437124,1647.51427868217,0.0,1.0
1988-03-28,3.75,3.88,3.75,3.88,900,1.13807814855468,1.17753152437124,1.13807814855468,1.17753152437124,2965.5257016279,0.0,1.0
1988-03-29,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1988-03-30,3.63,3.75,3.63,3.75,1000,1.10165964780093,1.13807814855468,1.10165964780093,1.13807814855468,3295.02855736434,0.0,1.0
1988-03-31,3.5,3.5,3.5,3.5,2000,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,6590.05711472866,0.0,1.0
1988-04-04,3.63,3.63,3.63,3.63,600,1.10165964780093,1.10165964780093,1.10165964780093,1.10165964780093,1977.0171344186,0.0,1.0
1988-04-05,3.5,3.5,3.5,3.5,1000,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,3295.02855736433,0.0,1.0
1988-04-06,3.63,3.63,3.63,3.63,500,1.10165964780093,1.10165964780093,1.10165964780093,1.10165964780093,1647.51427868217,0.0,1.0
1988-04-07,3.75,3.75,3.75,3.75,400,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,1318.01142294573,0.0,1.0
1988-04-08,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1988-04-11,3.38,3.5,3.38,3.5,1200,1.02578777123062,1.06220627198437,1.02578777123062,1.06220627198437,3954.03426883719,0.0,1.0
1988-04-12,3.5,3.5,3.38,3.38,4400,1.06220627198437,1.06220627198437,1.02578777123062,1.02578777123062,14498.125652403,0.0,1.0
1988-04-13,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1988-04-14,3.5,3.5,3.5,3.5,1000,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,3295.02855736433,0.0,1.0
1988-04-15,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1988-04-18,3.25,3.5,3.25,3.5,1300,0.986334395414055,1.06220627198437,0.986334395414055,1.06220627198437,4283.53712457364,0.0,1.0
1988-04-19,3.25,3.38,3.25,3.25,2800,0.986334395414055,1.02578777123062,0.986334395414055,0.986334395414055,9226.07996062015,0.0,1.0
1988-04-20,3.25,3.25,3.25,3.25,100,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,329.502855736434,0.0,1.0
1988-04-21,3.25,3.25,3.25,3.25,2200,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,7249.06282620154,0.0,1.0
1988-04-22,3.38,3.38,3.25,3.25,2500,1.02578777123062,1.02578777123062,0.986334395414055,0.986334395414055,8237.57139341082,0.0,1.0
1988-04-25,3.38,3.38,3.38,3.38,100,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,329.502855736433,0.0,1.0
1988-04-26,3.25,3.25,3.25,3.25,1800,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,5931.05140325581,0.0,1.0
1988-04-27,3.38,3.38,3.38,3.38,1000,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,3295.02855736433,0.0,1.0
1988-04-28,3.38,3.38,3.38,3.38,3000,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,9885.08567209299,0.0,1.0
1988-04-29,3.38,3.38,3.38,3.38,2400,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,7908.06853767439,0.0,1.0
1988-05-02,3.38,3.38,3.38,3.38,0,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,0,0.0,1.0
1988-05-03,3.38,3.38,3.38,3.38,1400,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,4613.03998031006,0.0,1.0
1988-05-04,3.38,3.38,3.38,3.38,1000,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,3295.02855736433,0.0,1.0
1988-05-05,3.38,3.38,3.38,3.38,0,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,0,0.0,1.0
1988-05-06,3.38,3.38,3.38,3.38,0,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,0,0.0,1.0
1988-05-09,3.25,3.25,3.25,3.25,2800,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,9226.07996062015,0.0,1.0
1988-05-10,3.13,3.13,3.13,3.13,1600,0.949915894660305,0.949915894660305,0.949915894660305,0.949915894660305,5272.04569178294,0.0,1.0
1988-05-11,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-05-12,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-05-13,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-05-16,3.25,3.25,3.25,3.25,300,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,988.508567209301,0.0,1.0
1988-05-17,3.38,3.38,3.38,3.38,100,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,329.502855736433,0.0,1.0
1988-05-18,3.25,3.25,3.25,3.25,500,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,1647.51427868217,0.0,1.0
1988-05-19,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1988-05-20,3.13,3.13,3.13,3.13,200,0.949915894660305,0.949915894660305,0.949915894660305,0.949915894660305,659.005711472868,0.0,1.0
1988-05-23,3.25,3.25,3.25,3.25,500,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,1647.51427868217,0.0,1.0
1988-05-24,3.38,3.38,3.38,3.38,900,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,2965.5257016279,0.0,1.0
1988-05-25,3.13,3.25,3.13,3.25,3000,0.949915894660305,0.986334395414055,0.949915894660305,0.986334395414055,9885.08567209302,0.0,1.0
1988-05-26,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-05-27,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-05-31,3.13,3.13,3.13,3.13,1200,0.949915894660305,0.949915894660305,0.949915894660305,0.949915894660305,3954.03426883721,0.0,1.0
1988-06-01,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-06-02,3.25,3.25,3.25,3.25,200,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,659.005711472868,0.0,1.0
1988-06-03,3.13,3.13,3.13,3.13,500,0.949915894660305,0.949915894660305,0.949915894660305,0.949915894660305,1647.51427868217,0.0,1.0
1988-06-06,3.13,3.13,3.13,3.13,400,0.949915894660305,0.949915894660305,0.949915894660305,0.949915894660305,1318.01142294574,0.0,1.0
1988-06-07,3.13,3.13,3.0,3.13,3500,0.949915894660305,0.949915894660305,0.910462518843743,0.949915894660305,11532.5999507752,0.0,1.0
1988-06-08,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-06-09,3.13,3.25,3.13,3.13,2500,0.949915894660305,0.986334395414055,0.949915894660305,0.949915894660305,8237.57139341085,0.0,1.0
1988-06-10,3.0,3.13,3.0,3.13,2500,0.910462518843743,0.949915894660305,0.910462518843743,0.949915894660305,8237.57139341084,0.0,1.0
1988-06-13,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-06-14,3.13,3.13,3.0,3.0,2500,0.949915894660305,0.949915894660305,0.910462518843743,0.910462518843743,8237.57139341085,0.0,1.0
1988-06-15,3.12,3.12,3.12,3.12,0,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,0,0.0,1.0
1988-06-16,3.0,3.0,3.0,3.0,1600,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,5272.04569178294,0.0,1.0
1988-06-17,3.0,3.0,3.0,3.0,2100,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,6919.55997046511,0.0,1.0
1988-06-20,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-06-21,2.88,3.0,2.88,3.0,1200,0.874044018089993,0.910462518843743,0.874044018089993,0.910462518843743,3954.03426883721,0.0,1.0
1988-06-22,3.0,3.0,3.0,3.0,1500,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,4942.54283604651,0.0,1.0
1988-06-23,3.0,3.0,3.0,3.0,300,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,988.508567209301,0.0,1.0
1988-06-24,3.13,3.13,3.13,3.13,100,0.949915894660305,0.949915894660305,0.949915894660305,0.949915894660305,329.502855736434,0.0,1.0
1988-06-27,3.0,3.0,3.0,3.0,100,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,329.502855736434,0.0,1.0
1988-06-28,3.0,3.0,3.0,3.0,700,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,2306.51999015504,0.0,1.0
1988-06-29,3.0,3.0,3.0,3.0,400,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,1318.01142294574,0.0,1.0
1988-06-30,3.0,3.0,3.0,3.0,4000,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,13180.1142294574,0.0,1.0
1988-07-01,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-05,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-06,3.13,3.13,3.13,3.13,500,0.949915894660305,0.949915894660305,0.949915894660305,0.949915894660305,1647.51427868217,0.0,1.0
1988-07-07,3.25,3.25,3.25,3.25,1700,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,5601.54854751937,0.0,1.0
1988-07-08,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1988-07-11,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1988-07-12,3.0,3.13,3.0,3.13,1000,0.910462518843743,0.949915894660305,0.910462518843743,0.949915894660305,3295.02855736434,0.0,1.0
1988-07-13,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-14,3.0,3.0,3.0,3.0,100,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,329.502855736434,0.0,1.0
1988-07-15,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-18,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-19,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-20,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-21,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-22,3.0,3.0,3.0,3.0,2900,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,9555.58281635658,0.0,1.0
1988-07-25,3.0,3.0,3.0,3.0,100,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,329.502855736434,0.0,1.0
1988-07-26,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1988-07-27,2.88,2.88,2.88,2.88,1600,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,5272.04569178294,0.0,1.0
1988-07-28,2.75,2.75,2.75,2.75,200,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,659.005711472868,0.0,1.0
1988-07-29,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-08-01,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-08-02,2.75,2.88,2.75,2.75,2100,0.834590642273431,0.874044018089993,0.834590642273431,0.834590642273431,6919.55997046511,0.0,1.0
1988-08-03,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-08-04,2.75,2.75,2.75,2.75,500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1647.51427868217,0.0,1.0
1988-08-05,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-08-08,2.63,2.63,2.63,2.63,2100,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,6919.55997046511,0.0,1.0
1988-08-09,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-10,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-11,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-12,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-15,2.75,2.75,2.75,2.75,400,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1318.01142294574,0.0,1.0
1988-08-16,2.75,2.75,2.75,2.75,1800,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,5931.05140325581,0.0,1.0
1988-08-17,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-08-18,2.63,2.63,2.63,2.63,1000,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,3295.02855736434,0.0,1.0
1988-08-19,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-22,2.63,2.63,2.63,2.63,100,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,329.502855736434,0.0,1.0
1988-08-23,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-24,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-25,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-26,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-29,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-08-30,2.5,2.5,2.5,2.5,200,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,659.005711472868,0.0,1.0
1988-08-31,2.63,2.63,2.63,2.63,500,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,1647.51427868217,0.0,1.0
1988-09-01,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-09-02,2.63,2.63,2.5,2.63,1700,0.798172141519681,0.798172141519681,0.758718765703119,0.798172141519681,5601.54854751938,0.0,1.0
1988-09-06,2.63,2.63,2.63,2.63,300,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,988.508567209302,0.0,1.0
1988-09-07,2.88,2.88,2.75,2.75,1300,0.874044018089993,0.874044018089993,0.834590642273431,0.834590642273431,4283.53712457364,0.0,1.0
1988-09-08,3.0,3.0,3.0,3.0,2500,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,8237.57139341084,0.0,1.0
1988-09-09,2.88,2.88,2.88,2.88,1000,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,3295.02855736434,0.0,1.0
1988-09-12,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1988-09-13,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1988-09-14,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1988-09-15,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1988-09-16,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1988-09-19,2.75,2.75,2.75,2.75,500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1647.51427868217,0.0,1.0
1988-09-20,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-09-21,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-09-22,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-09-23,2.63,2.63,2.63,2.63,300,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,988.508567209302,0.0,1.0
1988-09-26,2.5,2.5,2.38,2.5,1300,0.758718765703119,0.758718765703119,0.722300264949369,0.758718765703119,4283.53712457364,0.0,1.0
1988-09-27,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-09-28,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-09-29,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-09-30,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-10-03,2.38,2.38,2.38,2.38,300,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,988.508567209302,0.0,1.0
1988-10-04,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-10-05,2.38,2.5,2.38,2.38,900,0.722300264949369,0.758718765703119,0.722300264949369,0.722300264949369,2965.52570162791,0.0,1.0
1988-10-06,2.5,2.5,2.5,2.5,500,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,1647.51427868217,0.0,1.0
1988-10-07,2.75,2.75,2.63,2.63,700,0.834590642273431,0.834590642273431,0.798172141519681,0.798172141519681,2306.51999015504,0.0,1.0
1988-10-10,2.63,2.63,2.63,2.63,400,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,1318.01142294574,0.0,1.0
1988-10-11,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-10-12,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-10-13,2.63,2.63,2.5,2.63,1400,0.798172141519681,0.798172141519681,0.758718765703119,0.798172141519681,4613.03998031008,0.0,1.0
1988-10-14,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-10-17,2.63,2.63,2.63,2.63,200,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,659.005711472868,0.0,1.0
1988-10-18,2.63,2.63,2.63,2.63,1000,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,3295.02855736434,0.0,1.0
1988-10-19,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-10-20,2.5,2.63,2.5,2.63,1000,0.758718765703119,0.798172141519681,0.758718765703119,0.798172141519681,3295.02855736434,0.0,1.0
1988-10-21,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-10-24,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1988-10-25,2.63,2.63,2.63,2.63,300,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,988.508567209302,0.0,1.0
1988-10-26,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-10-27,2.75,2.75,2.75,2.75,900,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,2965.5257016279,0.0,1.0
1988-10-28,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-10-31,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-11-01,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-11-02,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-11-03,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-11-04,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-11-07,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-11-08,2.75,2.88,2.63,2.75,3600,0.834590642273431,0.874044018089993,0.798172141519681,0.834590642273431,11862.1028065116,0.0,1.0
1988-11-09,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1988-11-10,2.75,2.75,2.75,2.75,300,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,988.508567209301,0.0,1.0
1988-11-11,2.63,2.63,2.63,2.63,500,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,1647.51427868217,0.0,1.0
1988-11-14,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1988-11-15,2.5,2.5,2.5,2.5,800,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,2636.02284589147,0.0,1.0
1988-11-16,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-11-17,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-11-18,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1988-11-21,2.38,2.38,2.38,2.38,800,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,2636.02284589147,0.0,1.0
1988-11-22,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-11-23,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-11-25,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-11-28,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-11-29,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-11-30,2.38,2.38,2.25,2.38,600,0.722300264949369,0.722300264949369,0.682846889132807,0.722300264949369,1977.0171344186,0.0,1.0
1988-12-01,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-12-02,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-12-05,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1988-12-06,2.25,2.25,2.25,2.25,100,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,329.502855736434,0.0,1.0
1988-12-07,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1988-12-08,2.25,2.25,2.13,2.25,2700,0.682846889132807,0.682846889132807,0.646428388379057,0.682846889132807,8896.57710488372,0.0,1.0
1988-12-09,2.0,2.13,2.0,2.13,3300,0.606975012562495,0.646428388379057,0.606975012562495,0.646428388379057,10873.5942393023,0.0,1.0
1988-12-12,2.0,2.13,2.0,2.0,4600,0.606975012562495,0.646428388379057,0.606975012562495,0.606975012562495,15157.131363876,0.0,1.0
1988-12-13,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1988-12-14,2.0,2.13,2.0,2.0,3000,0.606975012562495,0.646428388379057,0.606975012562495,0.606975012562495,9885.08567209302,0.0,1.0
1988-12-15,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1988-12-16,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1988-12-19,1.87,1.87,1.87,1.87,2000,0.567521636745933,0.567521636745933,0.567521636745933,0.567521636745933,6590.05711472868,0.0,1.0
1988-12-20,1.87,1.87,1.87,1.87,11000,0.567521636745933,0.567521636745933,0.567521636745933,0.567521636745933,36245.3141310077,0.0,1.0
1988-12-21,1.87,2.0,1.87,1.87,9000,0.567521636745933,0.606975012562495,0.567521636745933,0.567521636745933,29655.2570162791,0.0,1.0
1988-12-22,2.0,2.0,2.0,2.0,900,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,2965.52570162791,0.0,1.0
1988-12-23,2.0,2.0,2.0,2.0,700,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,2306.51999015504,0.0,1.0
1988-12-27,2.0,2.0,2.0,2.0,2300,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,7578.56568193798,0.0,1.0
1988-12-28,1.87,1.87,1.87,1.87,500,0.567521636745933,0.567521636745933,0.567521636745933,0.567521636745933,1647.51427868217,0.0,1.0
1988-12-29,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1988-12-30,2.0,2.0,1.87,1.87,1600,0.606975012562495,0.606975012562495,0.567521636745933,0.567521636745933,5272.04569178294,0.0,1.0
1989-01-03,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1989-01-04,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1989-01-05,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1989-01-06,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1989-01-09,2.25,2.25,2.13,2.13,1000,0.682846889132807,0.682846889132807,0.646428388379057,0.646428388379057,3295.02855736434,0.0,1.0
1989-01-10,2.25,2.25,2.25,2.25,1000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3295.02855736434,0.0,1.0
1989-01-11,2.13,2.13,2.13,2.13,400,0.646428388379057,0.646428388379057,0.646428388379057,0.646428388379057,1318.01142294574,0.0,1.0
1989-01-12,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1989-01-13,1.87,2.0,1.87,2.0,3100,0.567521636745933,0.606975012562495,0.567521636745933,0.606975012562495,10214.5885278294,0.0,1.0
1989-01-16,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-17,1.87,1.87,1.87,1.87,1000,0.567521636745933,0.567521636745933,0.567521636745933,0.567521636745933,3295.02855736434,0.0,1.0
1989-01-18,1.87,1.87,1.87,1.87,1000,0.567521636745933,0.567521636745933,0.567521636745933,0.567521636745933,3295.02855736434,0.0,1.0
1989-01-19,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-20,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-23,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-24,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-25,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-26,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-27,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-30,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-01-31,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1989-02-01,1.75,1.75,1.75,1.75,1000,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,3295.02855736434,0.0,1.0
1989-02-02,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-02-03,1.75,1.75,1.75,1.75,1500,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,4942.54283604651,0.0,1.0
1989-02-06,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-02-07,1.75,1.75,1.75,1.75,8100,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,26689.7313146512,0.0,1.0
1989-02-08,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-02-09,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-02-10,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-02-13,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-02-14,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-02-15,2.25,2.25,1.87,1.87,7800,0.682846889132807,0.682846889132807,0.567521636745933,0.567521636745933,25701.2227474418,0.0,1.0
1989-02-16,2.13,2.13,2.0,2.13,3500,0.646428388379057,0.646428388379057,0.606975012562495,0.646428388379057,11532.5999507752,0.0,1.0
1989-02-17,2.13,2.13,2.0,2.13,500,0.646428388379057,0.646428388379057,0.606975012562495,0.646428388379057,1647.51427868217,0.0,1.0
1989-02-21,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1989-02-22,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1989-02-23,2.13,2.13,2.13,2.13,100,0.646428388379057,0.646428388379057,0.646428388379057,0.646428388379057,329.502855736434,0.0,1.0
1989-02-24,2.13,2.13,2.13,2.13,200,0.646428388379057,0.646428388379057,0.646428388379057,0.646428388379057,659.005711472868,0.0,1.0
1989-02-27,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1989-02-28,2.25,2.25,2.25,2.25,5000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,16475.1427868217,0.0,1.0
1989-03-01,2.25,2.25,2.25,2.25,5000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,16475.1427868217,0.0,1.0
1989-03-02,2.13,2.5,2.13,2.25,11500,0.646428388379057,0.758718765703119,0.646428388379057,0.682846889132807,37892.8284096899,0.0,1.0
1989-03-03,2.25,2.25,2.25,2.25,2000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,6590.05711472868,0.0,1.0
1989-03-06,2.25,2.25,2.25,2.25,1600,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,5272.04569178294,0.0,1.0
1989-03-07,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-03-08,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-03-09,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-03-10,2.63,2.63,2.25,2.25,3800,0.798172141519681,0.798172141519681,0.682846889132807,0.682846889132807,12521.1085179845,0.0,1.0
1989-03-13,2.75,2.75,2.63,2.63,1100,0.834590642273431,0.834590642273431,0.798172141519681,0.798172141519681,3624.53141310077,0.0,1.0
1989-03-14,3.0,3.0,2.75,2.75,4500,0.910462518843743,0.910462518843743,0.834590642273431,0.834590642273431,14827.6285081395,0.0,1.0
1989-03-15,2.88,2.88,2.88,2.88,1400,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,4613.03998031007,0.0,1.0
1989-03-16,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1989-03-17,2.75,2.75,2.75,2.75,700,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,2306.51999015504,0.0,1.0
1989-03-20,2.63,2.63,2.63,2.63,800,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,2636.02284589147,0.0,1.0
1989-03-21,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1989-03-22,2.5,2.5,2.5,2.5,4300,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,14168.6227966667,0.0,1.0
1989-03-23,2.25,2.38,2.25,2.38,2400,0.682846889132807,0.722300264949369,0.682846889132807,0.722300264949369,7908.06853767441,0.0,1.0
1989-03-27,2.25,2.25,2.13,2.25,400,0.682846889132807,0.682846889132807,0.646428388379057,0.682846889132807,1318.01142294574,0.0,1.0
1989-03-28,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-03-29,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-03-30,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-03-31,2.5,2.88,2.38,2.38,13100,0.758718765703119,0.874044018089993,0.722300264949369,0.722300264949369,43164.8741014728,0.0,1.0
1989-04-03,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-04-04,2.88,2.88,2.63,2.63,1800,0.874044018089993,0.874044018089993,0.798172141519681,0.798172141519681,5931.05140325581,0.0,1.0
1989-04-05,2.75,2.75,2.63,2.75,4300,0.834590642273431,0.834590642273431,0.798172141519681,0.834590642273431,14168.6227966667,0.0,1.0
1989-04-06,2.75,2.75,2.75,2.75,100,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,329.502855736434,0.0,1.0
1989-04-07,2.88,2.88,2.88,2.88,500,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,1647.51427868217,0.0,1.0
1989-04-10,3.13,3.13,2.88,2.88,2500,0.949915894660305,0.949915894660305,0.874044018089993,0.874044018089993,8237.57139341085,0.0,1.0
1989-04-11,3.25,3.25,3.13,3.13,8200,0.986334395414055,0.986334395414055,0.949915894660305,0.949915894660305,27019.2341703876,0.0,1.0
1989-04-12,3.25,3.25,3.13,3.25,5300,0.986334395414055,0.986334395414055,0.949915894660305,0.986334395414055,17463.651354031,0.0,1.0
1989-04-13,3.0,3.13,3.0,3.13,1800,0.910462518843743,0.949915894660305,0.910462518843743,0.949915894660305,5931.05140325581,0.0,1.0
1989-04-14,3.0,3.0,3.0,3.0,500,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,1647.51427868217,0.0,1.0
1989-04-17,2.88,2.88,2.75,2.88,3100,0.874044018089993,0.874044018089993,0.834590642273431,0.874044018089993,10214.5885278294,0.0,1.0
1989-04-18,2.75,2.88,2.75,2.88,1500,0.834590642273431,0.874044018089993,0.834590642273431,0.874044018089993,4942.54283604651,0.0,1.0
1989-04-19,2.38,2.75,2.38,2.75,3200,0.722300264949369,0.834590642273431,0.722300264949369,0.834590642273431,10544.0913835659,0.0,1.0
1989-04-20,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1989-04-21,2.25,2.25,2.25,2.25,300,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,988.508567209302,0.0,1.0
1989-04-24,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-04-25,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-04-26,2.38,2.38,2.38,2.38,300,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,988.508567209302,0.0,1.0
1989-04-27,2.63,2.63,2.5,2.5,1300,0.798172141519681,0.798172141519681,0.758718765703119,0.758718765703119,4283.53712457364,0.0,1.0
1989-04-28,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1989-05-01,2.5,2.5,2.5,2.5,1000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3295.02855736434,0.0,1.0
1989-05-02,2.38,2.38,2.38,2.38,1600,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,5272.04569178294,0.0,1.0
1989-05-03,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1989-05-04,2.25,2.25,2.25,2.25,100,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,329.502855736434,0.0,1.0
1989-05-05,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-05-08,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-05-09,2.13,2.13,2.13,2.13,800,0.646428388379057,0.646428388379057,0.646428388379057,0.646428388379057,2636.02284589147,0.0,1.0
1989-05-10,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1989-05-11,2.25,2.25,2.25,2.25,1000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3295.02855736434,0.0,1.0
1989-05-12,2.38,2.38,2.13,2.25,1300,0.722300264949369,0.722300264949369,0.646428388379057,0.682846889132807,4283.53712457364,0.0,1.0
1989-05-15,2.5,2.5,2.5,2.5,1000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3295.02855736434,0.0,1.0
1989-05-16,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-05-17,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-05-18,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-05-19,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-05-22,2.5,2.5,2.38,2.5,600,0.758718765703119,0.758718765703119,0.722300264949369,0.758718765703119,1977.0171344186,0.0,1.0
1989-05-23,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-05-24,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-05-25,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-05-26,2.38,2.38,2.38,2.38,500,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,1647.51427868217,0.0,1.0
1989-05-30,2.25,2.25,2.25,2.25,800,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,2636.02284589147,0.0,1.0
1989-05-31,2.13,2.13,2.13,2.13,500,0.646428388379057,0.646428388379057,0.646428388379057,0.646428388379057,1647.51427868217,0.0,1.0
1989-06-01,2.13,2.13,2.13,2.13,500,0.646428388379057,0.646428388379057,0.646428388379057,0.646428388379057,1647.51427868217,0.0,1.0
1989-06-02,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1989-06-05,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1989-06-06,2.25,2.25,2.25,2.25,1000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3295.02855736434,0.0,1.0
1989-06-07,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-06-08,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-06-09,2.38,2.38,2.38,2.38,500,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,1647.51427868217,0.0,1.0
1989-06-12,2.38,2.38,2.25,2.38,2300,0.722300264949369,0.722300264949369,0.682846889132807,0.722300264949369,7578.56568193798,0.0,1.0
1989-06-13,2.63,2.63,2.5,2.5,3100,0.798172141519681,0.798172141519681,0.758718765703119,0.758718765703119,10214.5885278295,0.0,1.0
1989-06-14,2.75,2.75,2.63,2.63,5700,0.834590642273431,0.834590642273431,0.798172141519681,0.798172141519681,18781.6627769767,0.0,1.0
1989-06-15,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1989-06-16,2.63,2.63,2.63,2.63,1000,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,3295.02855736434,0.0,1.0
1989-06-19,2.63,2.63,2.63,2.63,100,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,329.502855736434,0.0,1.0
1989-06-20,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1989-06-21,2.5,2.5,2.5,2.5,800,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,2636.02284589147,0.0,1.0
1989-06-22,2.63,2.63,2.63,2.63,500,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,1647.51427868217,0.0,1.0
1989-06-23,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1989-06-26,2.5,2.5,2.5,2.5,400,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,1318.01142294574,0.0,1.0
1989-06-27,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-06-28,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-06-29,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-06-30,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-03,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-05,2.63,2.63,2.5,2.5,2500,0.798172141519681,0.798172141519681,0.758718765703119,0.758718765703119,8237.57139341085,0.0,1.0
1989-07-06,2.5,2.63,2.5,2.63,1700,0.758718765703119,0.798172141519681,0.758718765703119,0.798172141519681,5601.54854751938,0.0,1.0
1989-07-07,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-10,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-11,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-12,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-13,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-14,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-17,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-18,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-19,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-20,2.38,2.38,2.38,2.38,200,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,659.005711472868,0.0,1.0
1989-07-21,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1989-07-24,2.5,2.5,2.5,2.5,1200,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3954.03426883721,0.0,1.0
1989-07-25,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-07-26,2.63,2.63,2.5,2.5,3700,0.798172141519681,0.798172141519681,0.758718765703119,0.758718765703119,12191.6056622481,0.0,1.0
1989-07-27,2.63,2.63,2.63,2.63,1300,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,4283.53712457364,0.0,1.0
1989-07-28,2.5,2.5,2.5,2.5,1000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3295.02855736434,0.0,1.0
1989-07-31,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-08-01,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-08-02,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-08-03,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1989-08-04,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-08-07,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-08-08,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-08-09,2.5,2.5,2.38,2.5,1300,0.758718765703119,0.758718765703119,0.722300264949369,0.758718765703119,4283.53712457364,0.0,1.0
1989-08-10,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1989-08-11,2.63,2.63,2.63,2.63,500,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,1647.51427868217,0.0,1.0
1989-08-14,2.75,2.75,2.75,2.75,4200,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,13839.1199409302,0.0,1.0
1989-08-15,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1989-08-16,2.88,2.88,2.88,2.88,9000,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,29655.2570162791,0.0,1.0
1989-08-17,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1989-08-18,2.75,2.75,2.75,2.75,500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1647.51427868217,0.0,1.0
1989-08-21,2.63,2.63,2.63,2.63,600,0.798172141519681,0.798172141519681,0.798172141519681,0.798172141519681,1977.0171344186,0.0,1.0
1989-08-22,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1989-08-23,2.5,2.5,2.5,2.5,200,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,659.005711472868,0.0,1.0
1989-08-24,2.25,2.5,2.25,2.5,2000,0.682846889132807,0.758718765703119,0.682846889132807,0.758718765703119,6590.05711472868,0.0,1.0
1989-08-25,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1989-08-28,2.0,2.25,2.0,2.25,4400,0.606975012562495,0.682846889132807,0.606975012562495,0.682846889132807,14498.1256524031,0.0,1.0
1989-08-29,1.87,1.87,1.75,1.87,5000,0.567521636745933,0.567521636745933,0.531103135992183,0.567521636745933,16475.1427868217,0.0,1.0
1989-08-30,1.87,1.87,1.87,1.87,500,0.567521636745933,0.567521636745933,0.567521636745933,0.567521636745933,1647.51427868217,0.0,1.0
1989-08-31,1.62,1.75,1.62,1.75,1300,0.491649760175621,0.531103135992183,0.491649760175621,0.531103135992183,4283.53712457364,0.0,1.0
1989-09-01,1.75,1.75,1.75,1.75,1000,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,3295.02855736434,0.0,1.0
1989-09-05,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-09-06,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-09-07,1.75,1.75,1.75,1.75,2500,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,8237.57139341085,0.0,1.0
1989-09-08,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-09-11,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-09-12,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1989-09-13,1.62,1.62,1.62,1.62,1500,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,4942.54283604651,0.0,1.0
1989-09-14,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1989-09-15,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1989-09-18,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1989-09-19,1.5,1.5,1.5,1.5,2900,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,9555.58281635659,0.0,1.0
1989-09-20,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1989-09-21,1.37,1.5,1.37,1.5,1000,0.415777883605309,0.455231259421871,0.415777883605309,0.455231259421871,3295.02855736434,0.0,1.0
1989-09-22,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-09-25,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-09-26,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-09-27,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-09-28,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-09-29,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-02,1.37,1.37,1.37,1.37,700,0.415777883605309,0.415777883605309,0.415777883605309,0.415777883605309,2306.51999015504,0.0,1.0
1989-10-03,1.37,1.37,1.37,1.37,100,0.415777883605309,0.415777883605309,0.415777883605309,0.415777883605309,329.502855736434,0.0,1.0
1989-10-04,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-05,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-06,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-09,1.37,1.37,1.25,1.37,3900,0.415777883605309,0.415777883605309,0.37935938285156,0.415777883605309,12850.6113737209,0.0,1.0
1989-10-10,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-11,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-12,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-13,1.25,1.25,1.25,1.25,1100,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,3624.53141310077,0.0,1.0
1989-10-16,1.37,1.37,1.37,1.37,100,0.415777883605309,0.415777883605309,0.415777883605309,0.415777883605309,329.502855736434,0.0,1.0
1989-10-17,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-18,1.5,1.5,1.5,1.5,1000,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,3295.02855736434,0.0,1.0
1989-10-19,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1989-10-20,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1989-10-23,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1989-10-24,1.37,1.37,1.37,1.37,500,0.415777883605309,0.415777883605309,0.415777883605309,0.415777883605309,1647.51427868217,0.0,1.0
1989-10-25,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-26,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-27,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-30,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-10-31,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1989-11-01,1.12,1.25,1.12,1.25,2000,0.339906007034997,0.37935938285156,0.339906007034997,0.37935938285156,6590.05711472868,0.0,1.0
1989-11-02,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1989-11-03,1.25,1.25,1.12,1.12,700,0.37935938285156,0.37935938285156,0.339906007034997,0.339906007034997,2306.51999015503,0.0,1.0
1989-11-06,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1989-11-07,1.25,1.25,1.25,1.25,3400,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,11203.0970950387,0.0,1.0
1989-11-08,1.25,1.25,1.25,1.25,100,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,329.502855736433,0.0,1.0
1989-11-09,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1989-11-10,1.12,1.12,1.12,1.12,3000,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,9885.08567209303,0.0,1.0
1989-11-13,1.25,1.25,1.12,1.12,700,0.37935938285156,0.37935938285156,0.339906007034997,0.339906007034997,2306.51999015503,0.0,1.0
1989-11-14,1.25,1.25,1.25,1.25,1000,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,3295.02855736433,0.0,1.0
1989-11-15,1.12,1.12,1.12,1.12,100,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,329.502855736434,0.0,1.0
1989-11-16,1.12,1.12,1.12,1.12,2700,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,8896.57710488372,0.0,1.0
1989-11-17,1.12,1.12,1.12,1.12,200,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,659.005711472868,0.0,1.0
1989-11-20,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1989-11-21,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1989-11-22,1.12,1.12,1.12,1.12,100,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,329.502855736434,0.0,1.0
1989-11-24,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1989-11-27,1.12,1.12,1.12,1.12,100,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,329.502855736434,0.0,1.0
1989-11-28,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1989-11-29,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1989-11-30,1.0,1.12,1.0,1.12,2300,0.303487506281248,0.339906007034997,0.303487506281248,0.339906007034997,7578.56568193797,0.0,1.0
1989-12-01,0.87,1.0,0.87,1.0,3800,0.264034130464685,0.303487506281248,0.264034130464685,0.303487506281248,12521.1085179845,0.0,1.0
1989-12-04,0.87,0.87,0.75,0.87,3000,0.264034130464685,0.264034130464685,0.227615629710936,0.264034130464685,9885.08567209303,0.0,1.0
1989-12-05,0.87,0.87,0.75,0.87,7500,0.264034130464685,0.264034130464685,0.227615629710936,0.264034130464685,24712.7141802326,0.0,1.0
1989-12-06,0.88,0.88,0.88,0.88,0,0.267069005527498,0.267069005527498,0.267069005527498,0.267069005527498,0,0.0,1.0
1989-12-07,1.0,1.0,0.87,0.87,2100,0.303487506281248,0.303487506281248,0.264034130464685,0.264034130464685,6919.5599704651,0.0,1.0
1989-12-08,0.94,1.0,0.94,1.0,4800,0.285278255904373,0.303487506281248,0.285278255904373,0.303487506281248,15816.1370753488,0.0,1.0
1989-12-11,1.0,1.0,0.94,0.94,2100,0.303487506281248,0.303487506281248,0.285278255904373,0.285278255904373,6919.5599704651,0.0,1.0
1989-12-12,0.87,1.0,0.87,1.0,3400,0.264034130464685,0.303487506281248,0.264034130464685,0.303487506281248,11203.0970950388,0.0,1.0
1989-12-13,0.75,0.81,0.69,0.81,5900,0.227615629710936,0.245824880087811,0.209406379334061,0.245824880087811,19440.6684884496,0.0,1.0
1989-12-14,0.75,0.75,0.75,0.75,0,0.227615629710936,0.227615629710936,0.227615629710936,0.227615629710936,0,0.0,1.0
1989-12-15,0.75,0.75,0.75,0.75,0,0.227615629710936,0.227615629710936,0.227615629710936,0.227615629710936,0,0.0,1.0
1989-12-18,1.0,1.0,1.0,1.0,9300,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,30643.7655834883,0.0,1.0
1989-12-19,1.0,1.0,0.94,1.0,1100,0.303487506281248,0.303487506281248,0.285278255904373,0.303487506281248,3624.53141310077,0.0,1.0
1989-12-20,1.0,1.12,1.0,1.0,1100,0.303487506281248,0.339906007034997,0.303487506281248,0.303487506281248,3624.53141310077,0.0,1.0
1989-12-21,1.0,1.0,1.0,1.0,3000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,9885.085672093,0.0,1.0
1989-12-22,1.12,1.12,1.12,1.12,700,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,2306.51999015504,0.0,1.0
1989-12-26,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1989-12-27,1.12,1.12,1.12,1.12,400,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,1318.01142294574,0.0,1.0
1989-12-28,1.12,1.12,1.12,1.12,3600,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,11862.1028065116,0.0,1.0
1989-12-29,1.12,1.12,1.0,1.12,7000,0.339906007034997,0.339906007034997,0.303487506281248,0.339906007034997,23065.1999015504,0.0,1.0
1990-01-02,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1990-01-03,1.0,1.0,1.0,1.0,5000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,16475.1427868217,0.0,1.0
1990-01-04,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-05,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-08,1.0,1.0,1.0,1.0,200,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,659.005711472867,0.0,1.0
1990-01-09,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-10,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-11,1.12,1.12,1.12,1.12,500,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,1647.51427868217,0.0,1.0
1990-01-12,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1990-01-15,1.0,1.0,1.0,1.0,400,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,1318.01142294573,0.0,1.0
1990-01-16,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-17,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-18,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-19,1.0,1.0,1.0,1.0,300,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,988.5085672093,0.0,1.0
1990-01-22,1.0,1.0,1.0,1.0,1400,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,4613.03998031007,0.0,1.0
1990-01-23,1.0,1.0,1.0,1.0,100,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,329.502855736433,0.0,1.0
1990-01-24,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-25,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-26,1.0,1.12,1.0,1.0,600,0.303487506281248,0.339906007034997,0.303487506281248,0.303487506281248,1977.0171344186,0.0,1.0
1990-01-29,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-30,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-01-31,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-02-01,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-02-02,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-02-05,1.12,1.12,1.12,1.12,800,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,2636.02284589147,0.0,1.0
1990-02-06,1.25,1.25,1.25,1.25,7500,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,24712.7141802325,0.0,1.0
1990-02-07,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-02-08,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-02-09,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-02-12,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-02-13,2.0,2.12,1.38,1.38,12500,0.606975012562495,0.643393513316245,0.418812758668122,0.418812758668122,41187.8569670542,0.0,1.0
1990-02-14,2.38,2.38,2.0,2.0,18200,0.722300264949369,0.722300264949369,0.606975012562495,0.606975012562495,59969.519744031,0.0,1.0
1990-02-15,2.12,2.38,2.12,2.38,3500,0.643393513316245,0.722300264949369,0.643393513316245,0.722300264949369,11532.5999507752,0.0,1.0
1990-02-16,2.0,2.0,2.0,2.0,100,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,329.502855736434,0.0,1.0
1990-02-20,1.88,1.88,1.88,1.88,1200,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,3954.0342688372,0.0,1.0
1990-02-21,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1990-02-22,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1990-02-23,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1990-02-26,1.75,1.75,1.75,1.75,500,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,1647.51427868217,0.0,1.0
1990-02-27,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1990-02-28,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1990-03-01,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1990-03-02,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1990-03-05,1.62,1.62,1.62,1.62,500,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,1647.51427868217,0.0,1.0
1990-03-06,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-03-07,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-03-08,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-03-09,1.75,1.75,1.62,1.62,1500,0.531103135992183,0.531103135992183,0.491649760175621,0.491649760175621,4942.54283604651,0.0,1.0
1990-03-12,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1990-03-13,1.5,1.62,1.5,1.62,1400,0.455231259421871,0.491649760175621,0.455231259421871,0.491649760175621,4613.03998031008,0.0,1.0
1990-03-14,1.5,1.5,1.25,1.5,3000,0.455231259421871,0.455231259421871,0.37935938285156,0.455231259421871,9885.08567209303,0.0,1.0
1990-03-15,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-03-16,2.75,3.0,1.62,1.62,24600,0.834590642273431,0.910462518843743,0.491649760175621,0.491649760175621,81057.7025111627,0.0,1.0
1990-03-19,2.75,2.88,2.62,2.75,7100,0.834590642273431,0.874044018089993,0.795137266456869,0.834590642273431,23394.7027572868,0.0,1.0
1990-03-20,2.75,2.75,2.75,2.75,600,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1977.0171344186,0.0,1.0
1990-03-21,2.62,2.62,2.62,2.62,300,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,988.508567209301,0.0,1.0
1990-03-22,2.62,2.62,2.62,2.62,100,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,329.502855736434,0.0,1.0
1990-03-23,2.62,2.62,2.5,2.62,1000,0.795137266456869,0.795137266456869,0.758718765703119,0.795137266456869,3295.02855736434,0.0,1.0
1990-03-26,2.62,2.62,2.62,2.62,2400,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,7908.06853767441,0.0,1.0
1990-03-27,2.62,2.62,2.62,2.62,200,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,659.005711472868,0.0,1.0
1990-03-28,2.62,2.62,2.62,2.62,700,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,2306.51999015504,0.0,1.0
1990-03-29,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1990-03-30,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1990-04-02,2.38,2.38,2.38,2.38,200,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,659.005711472868,0.0,1.0
1990-04-03,2.25,2.25,2.12,2.25,3000,0.682846889132807,0.682846889132807,0.643393513316245,0.682846889132807,9885.08567209302,0.0,1.0
1990-04-04,2.12,2.12,2.12,2.12,2300,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,7578.56568193798,0.0,1.0
1990-04-05,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1990-04-06,2.38,2.38,2.25,2.25,1500,0.722300264949369,0.722300264949369,0.682846889132807,0.682846889132807,4942.54283604651,0.0,1.0
1990-04-09,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1990-04-10,2.5,2.5,2.38,2.38,2500,0.758718765703119,0.758718765703119,0.722300264949369,0.722300264949369,8237.57139341085,0.0,1.0
1990-04-11,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1990-04-12,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1990-04-16,2.5,2.5,2.5,2.5,2000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,6590.05711472868,0.0,1.0
1990-04-17,2.75,2.75,2.62,2.62,3100,0.834590642273431,0.834590642273431,0.795137266456869,0.795137266456869,10214.5885278294,0.0,1.0
1990-04-18,2.62,2.75,2.62,2.75,1700,0.795137266456869,0.834590642273431,0.795137266456869,0.834590642273431,5601.54854751937,0.0,1.0
1990-04-19,2.38,2.5,2.38,2.5,3600,0.722300264949369,0.758718765703119,0.722300264949369,0.758718765703119,11862.1028065116,0.0,1.0
1990-04-20,2.5,2.5,2.5,2.5,1300,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,4283.53712457364,0.0,1.0
1990-04-23,2.25,2.38,2.25,2.38,1900,0.682846889132807,0.722300264949369,0.682846889132807,0.722300264949369,6260.55425899225,0.0,1.0
1990-04-24,2.25,2.25,2.25,2.25,200,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,659.005711472868,0.0,1.0
1990-04-25,2.5,2.5,2.38,2.38,2500,0.758718765703119,0.758718765703119,0.722300264949369,0.722300264949369,8237.57139341085,0.0,1.0
1990-04-26,2.5,2.5,2.5,2.5,200,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,659.005711472868,0.0,1.0
1990-04-27,2.62,2.62,2.62,2.62,900,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,2965.5257016279,0.0,1.0
1990-04-30,2.62,2.75,2.62,2.62,2600,0.795137266456869,0.834590642273431,0.795137266456869,0.795137266456869,8567.07424914728,0.0,1.0
1990-05-01,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-05-02,2.62,2.62,2.62,2.62,2500,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,8237.57139341084,0.0,1.0
1990-05-03,2.75,2.75,2.75,2.75,1500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,4942.54283604651,0.0,1.0
1990-05-04,3.0,3.0,2.75,2.75,21100,0.910462518843743,0.910462518843743,0.834590642273431,0.834590642273431,69525.1025603875,0.0,1.0
1990-05-07,3.0,3.0,3.0,3.0,300,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,988.508567209301,0.0,1.0
1990-05-08,2.88,2.88,2.75,2.88,6800,0.874044018089993,0.874044018089993,0.834590642273431,0.874044018089993,22406.1941900775,0.0,1.0
1990-05-09,2.88,2.88,2.88,2.88,1700,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,5601.54854751938,0.0,1.0
1990-05-10,3.0,3.0,3.0,3.0,1000,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,3295.02855736434,0.0,1.0
1990-05-11,3.25,3.25,3.0,3.0,2400,0.986334395414055,0.986334395414055,0.910462518843743,0.910462518843743,7908.06853767441,0.0,1.0
1990-05-14,3.0,3.25,3.0,3.25,5400,0.910462518843743,0.986334395414055,0.910462518843743,0.986334395414055,17793.1542097674,0.0,1.0
1990-05-15,3.12,3.12,3.0,3.0,2600,0.946881019597493,0.946881019597493,0.910462518843743,0.910462518843743,8567.07424914728,0.0,1.0
1990-05-16,3.0,3.12,3.0,3.12,2500,0.910462518843743,0.946881019597493,0.910462518843743,0.946881019597493,8237.57139341084,0.0,1.0
1990-05-17,3.12,3.12,3.12,3.12,1500,0.946881019597493,0.946881019597493,0.946881019597493,0.946881019597493,4942.54283604651,0.0,1.0
1990-05-18,3.25,3.25,3.12,3.12,600,0.986334395414055,0.986334395414055,0.946881019597493,0.946881019597493,1977.0171344186,0.0,1.0
1990-05-21,3.12,3.25,3.12,3.25,6000,0.946881019597493,0.986334395414055,0.946881019597493,0.986334395414055,19770.171344186,0.0,1.0
1990-05-22,2.88,3.0,2.88,3.0,900,0.874044018089993,0.910462518843743,0.874044018089993,0.910462518843743,2965.52570162791,0.0,1.0
1990-05-23,2.88,2.88,2.88,2.88,0,0.874044018089993,0.874044018089993,0.874044018089993,0.874044018089993,0,0.0,1.0
1990-05-24,2.75,3.0,2.62,2.88,3600,0.834590642273431,0.910462518843743,0.795137266456869,0.874044018089993,11862.1028065116,0.0,1.0
1990-05-25,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1990-05-29,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1990-05-30,2.75,2.75,2.75,2.75,100,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,329.502855736434,0.0,1.0
1990-05-31,2.62,2.62,2.62,2.62,100,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,329.502855736434,0.0,1.0
1990-06-01,2.5,2.5,2.5,2.5,200,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,659.005711472868,0.0,1.0
1990-06-04,2.5,2.5,2.5,2.5,800,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,2636.02284589147,0.0,1.0
1990-06-05,2.62,2.62,2.62,2.62,300,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,988.508567209301,0.0,1.0
1990-06-06,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-07,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-08,2.5,2.5,2.5,2.5,200,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,659.005711472868,0.0,1.0
1990-06-11,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1990-06-12,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1990-06-13,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1990-06-14,2.5,2.5,2.5,2.5,900,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,2965.5257016279,0.0,1.0
1990-06-15,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1990-06-18,2.62,2.62,2.62,2.62,1000,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,3295.02855736434,0.0,1.0
1990-06-19,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-20,2.5,2.5,2.5,2.5,300,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,988.508567209302,0.0,1.0
1990-06-21,2.62,2.62,2.62,2.62,1000,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,3295.02855736434,0.0,1.0
1990-06-22,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-25,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-26,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-27,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-28,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-06-29,2.62,2.62,2.62,2.62,1000,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,3295.02855736434,0.0,1.0
1990-07-02,2.62,2.62,2.62,2.62,400,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,1318.01142294574,0.0,1.0
1990-07-03,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-05,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-06,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-09,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-10,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-11,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-12,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-13,2.5,2.62,2.5,2.62,2400,0.758718765703119,0.795137266456869,0.758718765703119,0.795137266456869,7908.06853767441,0.0,1.0
1990-07-16,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1990-07-17,2.38,2.38,2.38,2.38,2500,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,8237.57139341085,0.0,1.0
1990-07-18,2.25,2.25,2.25,2.25,800,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,2636.02284589147,0.0,1.0
1990-07-19,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1990-07-20,2.38,2.38,2.38,2.38,3200,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,10544.0913835659,0.0,1.0
1990-07-23,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1990-07-24,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1990-07-25,2.62,2.62,2.38,2.38,3000,0.795137266456869,0.795137266456869,0.722300264949369,0.722300264949369,9885.08567209301,0.0,1.0
1990-07-26,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1990-07-27,2.88,2.88,2.62,2.62,2000,0.874044018089993,0.874044018089993,0.795137266456869,0.795137266456869,6590.05711472868,0.0,1.0
1990-07-30,2.62,2.75,2.62,2.75,1500,0.795137266456869,0.834590642273431,0.795137266456869,0.834590642273431,4942.54283604651,0.0,1.0
1990-07-31,2.38,2.62,2.38,2.62,1100,0.722300264949369,0.795137266456869,0.722300264949369,0.795137266456869,3624.53141310077,0.0,1.0
1990-08-01,2.12,2.25,2.12,2.25,2400,0.643393513316245,0.682846889132807,0.643393513316245,0.682846889132807,7908.06853767441,0.0,1.0
1990-08-02,2.0,2.0,2.0,2.0,2700,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,8896.57710488372,0.0,1.0
1990-08-03,1.75,1.88,1.75,1.88,1600,0.531103135992183,0.570556511808746,0.531103135992183,0.570556511808746,5272.04569178295,0.0,1.0
1990-08-06,1.88,1.88,1.62,1.75,2400,0.570556511808746,0.570556511808746,0.491649760175621,0.531103135992183,7908.06853767441,0.0,1.0
1990-08-07,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1990-08-08,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1990-08-09,1.88,1.88,1.88,1.88,1600,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,5272.04569178294,0.0,1.0
1990-08-10,1.88,1.88,1.75,1.88,400,0.570556511808746,0.570556511808746,0.531103135992183,0.570556511808746,1318.01142294573,0.0,1.0
1990-08-13,1.75,1.75,1.75,1.75,800,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,2636.02284589147,0.0,1.0
1990-08-14,1.62,1.62,1.62,1.62,300,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,988.508567209302,0.0,1.0
1990-08-15,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-08-16,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-08-17,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-08-20,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-08-21,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-08-22,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1990-08-23,1.5,1.5,1.5,1.5,400,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,1318.01142294574,0.0,1.0
1990-08-24,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-08-27,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-08-28,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-08-29,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-08-30,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-08-31,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-04,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-05,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-06,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-07,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-10,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-11,1.5,1.5,1.5,1.5,500,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,1647.51427868217,0.0,1.0
1990-09-12,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-13,1.38,1.38,1.38,1.38,1200,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,3954.0342688372,0.0,1.0
1990-09-14,1.38,1.38,1.38,1.38,1000,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,3295.02855736434,0.0,1.0
1990-09-17,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1990-09-18,1.5,1.5,1.5,1.5,100,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,329.502855736434,0.0,1.0
1990-09-19,1.5,1.5,1.5,1.5,1000,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,3295.02855736434,0.0,1.0
1990-09-20,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-21,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-24,1.5,1.5,1.5,1.5,7500,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,24712.7141802326,0.0,1.0
1990-09-25,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1990-09-26,1.25,1.38,1.25,1.38,1000,0.37935938285156,0.418812758668122,0.37935938285156,0.418812758668122,3295.02855736433,0.0,1.0
1990-09-27,1.12,1.12,1.12,1.12,500,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,1647.51427868217,0.0,1.0
1990-09-28,1.25,1.25,1.25,1.25,1000,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,3295.02855736433,0.0,1.0
1990-10-01,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-10-02,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-10-03,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-10-04,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1990-10-05,1.12,1.12,1.12,1.12,900,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,2965.52570162791,0.0,1.0
1990-10-08,1.0,1.0,1.0,1.0,600,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,1977.0171344186,0.0,1.0
1990-10-09,1.0,1.0,0.88,1.0,1100,0.303487506281248,0.303487506281248,0.267069005527498,0.303487506281248,3624.53141310077,0.0,1.0
1990-10-10,1.0,1.0,1.0,1.0,2200,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,7249.06282620154,0.0,1.0
1990-10-11,1.0,1.0,1.0,1.0,1000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3295.02855736433,0.0,1.0
1990-10-12,1.0,1.0,1.0,1.0,400,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,1318.01142294573,0.0,1.0
1990-10-15,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-16,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-17,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-18,0.88,0.88,0.88,0.88,4000,0.267069005527498,0.267069005527498,0.267069005527498,0.267069005527498,13180.1142294573,0.0,1.0
1990-10-19,0.88,0.88,0.88,0.88,0,0.267069005527498,0.267069005527498,0.267069005527498,0.267069005527498,0,0.0,1.0
1990-10-22,0.88,0.88,0.88,0.88,0,0.267069005527498,0.267069005527498,0.267069005527498,0.267069005527498,0,0.0,1.0
1990-10-23,1.0,1.0,1.0,1.0,1000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3295.02855736433,0.0,1.0
1990-10-24,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-25,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-26,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-29,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-30,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-10-31,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-11-01,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-11-02,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-11-05,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-11-06,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-11-07,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-11-08,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-11-09,0.938,0.938,0.938,0.938,100,0.28467128089181,0.28467128089181,0.28467128089181,0.28467128089181,329.502855736434,0.0,1.0
1990-11-12,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-13,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-14,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-15,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-16,0.938,0.938,0.938,0.938,100,0.28467128089181,0.28467128089181,0.28467128089181,0.28467128089181,329.502855736434,0.0,1.0
1990-11-19,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-20,1.0,1.0,1.0,1.0,4000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,13180.1142294573,0.0,1.0
1990-11-21,1.0,1.0,1.0,1.0,200,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,659.005711472867,0.0,1.0
1990-11-23,0.938,1.0,0.938,0.938,200,0.28467128089181,0.303487506281248,0.28467128089181,0.28467128089181,659.005711472868,0.0,1.0
1990-11-26,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-27,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-28,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-29,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1990-11-30,1.0,1.0,1.0,1.0,500,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,1647.51427868217,0.0,1.0
1990-12-03,1.0,1.0,1.0,1.0,500,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,1647.51427868217,0.0,1.0
1990-12-04,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-12-05,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-12-06,1.0,1.0,1.0,1.0,500,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,1647.51427868217,0.0,1.0
1990-12-07,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-12-10,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-12-11,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-12-12,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-12-13,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1990-12-14,0.875,0.875,0.875,0.875,600,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,1977.0171344186,0.0,1.0
1990-12-17,0.875,0.875,0.875,0.875,400,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,1318.01142294573,0.0,1.0
1990-12-18,0.88,0.88,0.88,0.88,0,0.267069005527498,0.267069005527498,0.267069005527498,0.267069005527498,0,0.0,1.0
1990-12-19,0.88,0.88,0.88,0.88,0,0.267069005527498,0.267069005527498,0.267069005527498,0.267069005527498,0,0.0,1.0
1990-12-20,0.875,0.875,0.875,0.875,4500,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,14827.6285081395,0.0,1.0
1990-12-21,0.75,0.75,0.75,0.75,300,0.227615629710936,0.227615629710936,0.227615629710936,0.227615629710936,988.5085672093,0.0,1.0
1990-12-24,0.75,0.75,0.75,0.75,0,0.227615629710936,0.227615629710936,0.227615629710936,0.227615629710936,0,0.0,1.0
1990-12-26,0.875,0.875,0.875,0.875,500,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,1647.51427868217,0.0,1.0
1990-12-27,0.88,0.88,0.88,0.88,0,0.267069005527498,0.267069005527498,0.267069005527498,0.267069005527498,0,0.0,1.0
1990-12-28,0.75,0.75,0.75,0.75,1600,0.227615629710936,0.227615629710936,0.227615629710936,0.227615629710936,5272.04569178294,0.0,1.0
1990-12-31,0.813,0.875,0.813,0.813,1700,0.246735342606654,0.265551567996092,0.246735342606654,0.246735342606654,5601.54854751938,0.0,1.0
1991-01-02,0.875,0.875,0.875,0.875,500,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,1647.51427868217,0.0,1.0
1991-01-03,0.938,0.938,0.938,0.938,500,0.28467128089181,0.28467128089181,0.28467128089181,0.28467128089181,1647.51427868217,0.0,1.0
1991-01-04,1.0,1.0,1.0,1.0,500,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,1647.51427868217,0.0,1.0
1991-01-07,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-08,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-09,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-10,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-11,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-14,1.0,1.0,1.0,1.0,100,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,329.502855736433,0.0,1.0
1991-01-15,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-16,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-17,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-18,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-21,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-22,1.0,1.0,1.0,1.0,1500,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,4942.5428360465,0.0,1.0
1991-01-23,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-24,1.0,1.0,1.0,1.0,1000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3295.02855736433,0.0,1.0
1991-01-25,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-28,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-29,1.0,1.0,0.875,1.0,800,0.303487506281248,0.303487506281248,0.265551567996092,0.303487506281248,2636.02284589147,0.0,1.0
1991-01-30,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-01-31,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-02-01,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-02-04,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-02-05,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-02-06,1.25,1.25,1.0,1.25,1400,0.37935938285156,0.37935938285156,0.303487506281248,0.37935938285156,4613.03998031007,0.0,1.0
1991-02-07,1.625,1.625,1.375,1.625,3300,0.493167197707027,0.493167197707027,0.417295321136715,0.493167197707027,10873.5942393023,0.0,1.0
1991-02-08,1.5,1.5,1.5,1.5,800,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,2636.02284589147,0.0,1.0
1991-02-11,1.5,1.5,1.5,1.5,500,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,1647.51427868217,0.0,1.0
1991-02-12,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-02-13,1.5,1.5,1.5,1.5,500,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,1647.51427868217,0.0,1.0
1991-02-14,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-02-15,1.375,1.375,1.375,1.375,500,0.417295321136715,0.417295321136715,0.417295321136715,0.417295321136715,1647.51427868217,0.0,1.0
1991-02-19,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1991-02-20,1.5,1.5,1.5,1.5,500,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,1647.51427868217,0.0,1.0
1991-02-21,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-02-22,1.625,1.625,1.625,1.625,200,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,659.005711472868,0.0,1.0
1991-02-25,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1991-02-26,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1991-02-27,1.625,1.625,1.625,1.625,500,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,1647.51427868217,0.0,1.0
1991-02-28,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1991-03-01,1.5,1.5,1.5,1.5,3000,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,9885.08567209303,0.0,1.0
1991-03-04,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-03-05,1.875,1.875,1.625,1.875,1700,0.569039074277339,0.569039074277339,0.493167197707027,0.569039074277339,5601.54854751938,0.0,1.0
1991-03-06,1.75,1.875,1.75,1.75,2600,0.531103135992183,0.569039074277339,0.531103135992183,0.531103135992183,8567.07424914729,0.0,1.0
1991-03-07,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-03-08,1.625,1.625,1.625,1.625,1000,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,3295.02855736434,0.0,1.0
1991-03-11,1.625,1.625,1.625,1.625,1000,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,3295.02855736434,0.0,1.0
1991-03-12,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1991-03-13,2.0,2.0,1.75,2.0,8600,0.606975012562495,0.606975012562495,0.531103135992183,0.606975012562495,28337.2455933333,0.0,1.0
1991-03-14,2.125,2.25,2.125,2.125,2500,0.644910950847651,0.682846889132807,0.644910950847651,0.644910950847651,8237.57139341085,0.0,1.0
1991-03-15,2.0,2.0,2.0,2.0,2500,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,8237.57139341085,0.0,1.0
1991-03-18,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1991-03-19,2.125,2.125,2.125,2.125,1000,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,3295.02855736434,0.0,1.0
1991-03-20,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-03-21,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-03-22,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-03-25,2.375,2.375,2.25,2.375,1500,0.720782827417963,0.720782827417963,0.682846889132807,0.720782827417963,4942.54283604651,0.0,1.0
1991-03-26,2.5,2.5,2.5,2.5,1000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3295.02855736434,0.0,1.0
1991-03-27,2.75,2.75,2.625,2.75,1200,0.834590642273431,0.834590642273431,0.796654703988275,0.834590642273431,3954.03426883721,0.0,1.0
1991-03-28,2.625,2.75,2.625,2.625,1500,0.796654703988275,0.834590642273431,0.796654703988275,0.796654703988275,4942.54283604651,0.0,1.0
1991-04-01,2.5,2.5,2.5,2.5,500,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,1647.51427868217,0.0,1.0
1991-04-02,2.5,2.5,2.5,2.5,1000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3295.02855736434,0.0,1.0
1991-04-03,2.25,2.375,2.125,2.25,2500,0.682846889132807,0.720782827417963,0.644910950847651,0.682846889132807,8237.57139341085,0.0,1.0
1991-04-04,2.375,2.375,2.125,2.375,2600,0.720782827417963,0.720782827417963,0.644910950847651,0.720782827417963,8567.07424914728,0.0,1.0
1991-04-05,1.875,2.25,1.875,1.875,6700,0.569039074277339,0.682846889132807,0.569039074277339,0.569039074277339,22076.6913343411,0.0,1.0
1991-04-08,2.0,2.0,2.0,2.0,2000,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,6590.05711472868,0.0,1.0
1991-04-09,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1991-04-10,2.0,2.0,2.0,2.0,700,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,2306.51999015504,0.0,1.0
1991-04-11,2.125,2.125,2.125,2.125,100,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,329.502855736434,0.0,1.0
1991-04-12,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-04-15,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-04-16,2.125,2.125,2.125,2.125,200,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,659.005711472868,0.0,1.0
1991-04-17,2.0,2.125,2.0,2.0,2300,0.606975012562495,0.644910950847651,0.606975012562495,0.606975012562495,7578.56568193798,0.0,1.0
1991-04-18,2.125,2.125,2.125,2.125,300,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,988.508567209302,0.0,1.0
1991-04-19,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-04-22,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-04-23,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1991-04-24,2.25,2.25,2.25,2.25,100,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,329.502855736434,0.0,1.0
1991-04-25,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1991-04-26,2.125,2.25,2.125,2.25,1600,0.644910950847651,0.682846889132807,0.644910950847651,0.682846889132807,5272.04569178294,0.0,1.0
1991-04-29,2.125,2.125,2.125,2.125,1000,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,3295.02855736434,0.0,1.0
1991-04-30,2.125,2.125,2.125,2.125,0,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,0,0.0,1.0
1991-05-01,2.125,2.125,2.125,2.125,0,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,0,0.0,1.0
1991-05-02,2.125,2.125,2.125,2.125,0,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,0,0.0,1.0
1991-05-03,2.125,2.125,2.125,2.125,0,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,0,0.0,1.0
1991-05-06,2.125,2.125,2.125,2.125,0,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,0,0.0,1.0
1991-05-07,2.125,2.125,2.125,2.125,0,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,0,0.0,1.0
1991-05-08,2.125,2.125,2.125,2.125,100,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,329.502855736434,0.0,1.0
1991-05-09,2.375,2.375,2.25,2.25,1000,0.720782827417963,0.720782827417963,0.682846889132807,0.682846889132807,3295.02855736434,0.0,1.0
1991-05-10,2.375,2.375,2.25,2.375,0,0.720782827417963,0.720782827417963,0.682846889132807,0.720782827417963,0,0.0,1.0
1991-05-13,2.375,2.375,2.25,2.375,0,0.720782827417963,0.720782827417963,0.682846889132807,0.720782827417963,0,0.0,1.0
1991-05-14,2.625,2.625,2.5,2.5,1300,0.796654703988275,0.796654703988275,0.758718765703119,0.758718765703119,4283.53712457364,0.0,1.0
1991-05-15,2.625,2.625,2.5,2.625,0,0.796654703988275,0.796654703988275,0.758718765703119,0.796654703988275,0,0.0,1.0
1991-05-16,2.75,2.75,2.75,2.75,500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1647.51427868217,0.0,1.0
1991-05-17,2.75,3.0,2.75,2.75,11000,0.834590642273431,0.910462518843743,0.834590642273431,0.834590642273431,36245.3141310077,0.0,1.0
1991-05-20,2.75,3.0,2.75,2.75,0,0.834590642273431,0.910462518843743,0.834590642273431,0.834590642273431,0,0.0,1.0
1991-05-21,2.75,3.0,2.75,2.75,0,0.834590642273431,0.910462518843743,0.834590642273431,0.834590642273431,0,0.0,1.0
1991-05-22,2.75,3.0,2.75,2.75,0,0.834590642273431,0.910462518843743,0.834590642273431,0.834590642273431,0,0.0,1.0
1991-05-23,2.875,2.875,2.875,2.875,3000,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,9885.08567209302,0.0,1.0
1991-05-24,2.75,2.75,2.75,2.75,1500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,4942.54283604651,0.0,1.0
1991-05-28,2.75,2.75,2.75,2.75,1000,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,3295.02855736434,0.0,1.0
1991-05-29,2.75,2.75,2.75,2.75,1000,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,3295.02855736434,0.0,1.0
1991-05-30,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1991-05-31,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1991-06-03,2.375,2.625,2.375,2.625,4200,0.720782827417963,0.796654703988275,0.720782827417963,0.796654703988275,13839.1199409302,0.0,1.0
1991-06-04,2.25,2.25,2.25,2.25,200,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,659.005711472868,0.0,1.0
1991-06-05,2.125,2.125,2.125,2.125,200,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,659.005711472868,0.0,1.0
1991-06-06,2.25,2.25,2.25,2.25,500,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,1647.51427868217,0.0,1.0
1991-06-07,2.0,2.125,2.0,2.125,6000,0.606975012562495,0.644910950847651,0.606975012562495,0.644910950847651,19770.171344186,0.0,1.0
1991-06-10,2.0,2.125,2.0,2.0,0,0.606975012562495,0.644910950847651,0.606975012562495,0.606975012562495,0,0.0,1.0
1991-06-11,2.0,2.0,1.875,1.875,700,0.606975012562495,0.606975012562495,0.569039074277339,0.569039074277339,2306.51999015504,0.0,1.0
1991-06-12,2.0,2.0,1.875,2.0,0,0.606975012562495,0.606975012562495,0.569039074277339,0.606975012562495,0,0.0,1.0
1991-06-13,2.0,2.0,1.875,2.0,0,0.606975012562495,0.606975012562495,0.569039074277339,0.606975012562495,0,0.0,1.0
1991-06-14,2.0,2.0,2.0,2.0,100,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,329.502855736434,0.0,1.0
1991-06-17,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1991-06-18,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1991-06-19,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1991-06-20,1.875,1.875,1.875,1.875,500,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,1647.51427868217,0.0,1.0
1991-06-21,1.75,1.75,1.75,1.75,2000,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,6590.05711472868,0.0,1.0
1991-06-24,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-06-25,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-06-26,1.625,1.625,1.625,1.625,400,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,1318.01142294574,0.0,1.0
1991-06-27,1.5,1.5,1.5,1.5,300,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,988.508567209303,0.0,1.0
1991-06-28,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-01,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-02,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-03,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-05,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-08,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-09,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-10,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-11,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-12,1.5,1.5,1.5,1.5,0,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,0,0.0,1.0
1991-07-15,1.375,1.375,1.375,1.375,400,0.417295321136715,0.417295321136715,0.417295321136715,0.417295321136715,1318.01142294574,0.0,1.0
1991-07-16,1.375,1.375,1.375,1.375,0,0.417295321136715,0.417295321136715,0.417295321136715,0.417295321136715,0,0.0,1.0
1991-07-17,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1991-07-18,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1991-07-19,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1991-07-22,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1991-07-23,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1991-07-24,1.38,1.38,1.38,1.38,0,0.418812758668122,0.418812758668122,0.418812758668122,0.418812758668122,0,0.0,1.0
1991-07-25,1.25,1.25,1.25,1.25,200,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,659.005711472867,0.0,1.0
1991-07-26,1.25,1.25,1.25,1.25,500,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,1647.51427868217,0.0,1.0
1991-07-29,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-07-30,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-07-31,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-08-01,1.25,1.25,1.25,1.25,1000,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,3295.02855736433,0.0,1.0
1991-08-02,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-08-05,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-08-06,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-08-07,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-08-08,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-08-09,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-08-12,1.125,1.125,1.125,1.125,500,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,1647.51427868217,0.0,1.0
1991-08-13,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-08-14,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-08-15,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-08-16,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-08-19,1.125,1.125,1.125,1.125,500,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,1647.51427868217,0.0,1.0
1991-08-20,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-08-21,1.0,1.0,1.0,1.0,1000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3295.02855736433,0.0,1.0
1991-08-22,1.0,1.0,1.0,1.0,1000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3295.02855736433,0.0,1.0
1991-08-23,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-08-26,0.875,1.0,0.875,0.875,2000,0.265551567996092,0.303487506281248,0.265551567996092,0.265551567996092,6590.05711472867,0.0,1.0
1991-08-27,0.875,1.0,0.875,0.875,0,0.265551567996092,0.303487506281248,0.265551567996092,0.265551567996092,0,0.0,1.0
1991-08-28,0.875,1.0,0.875,0.875,0,0.265551567996092,0.303487506281248,0.265551567996092,0.265551567996092,0,0.0,1.0
1991-08-29,0.875,0.875,0.875,0.875,3000,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,9885.085672093,0.0,1.0
1991-08-30,1.0,1.0,0.875,0.875,1500,0.303487506281248,0.303487506281248,0.265551567996092,0.265551567996092,4942.5428360465,0.0,1.0
1991-09-03,1.0,1.0,0.875,1.0,0,0.303487506281248,0.303487506281248,0.265551567996092,0.303487506281248,0,0.0,1.0
1991-09-04,1.0,1.0,1.0,1.0,700,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,2306.51999015503,0.0,1.0
1991-09-05,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-09-06,1.25,1.25,1.125,1.125,3500,0.37935938285156,0.37935938285156,0.341423444566404,0.341423444566404,11532.5999507752,0.0,1.0
1991-09-09,1.25,1.25,1.125,1.25,0,0.37935938285156,0.37935938285156,0.341423444566404,0.37935938285156,0,0.0,1.0
1991-09-10,1.25,1.25,1.25,1.25,2000,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,6590.05711472867,0.0,1.0
1991-09-11,1.25,1.375,1.25,1.375,200,0.37935938285156,0.417295321136715,0.37935938285156,0.417295321136715,659.005711472867,0.0,1.0
1991-09-12,1.25,1.375,1.25,1.25,0,0.37935938285156,0.417295321136715,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-09-13,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-09-16,1.25,1.375,1.25,1.25,0,0.37935938285156,0.417295321136715,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-09-17,1.25,1.25,1.25,1.25,1000,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,3295.02855736433,0.0,1.0
1991-09-18,1.25,1.25,1.25,1.25,0,0.37935938285156,0.37935938285156,0.37935938285156,0.37935938285156,0,0.0,1.0
1991-09-19,1.125,1.125,1.125,1.125,700,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,2306.51999015503,0.0,1.0
1991-09-20,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-09-23,1.0,1.0,1.0,1.0,300,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,988.5085672093,0.0,1.0
1991-09-24,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-09-25,1.0,1.125,1.0,1.125,2500,0.303487506281248,0.341423444566404,0.303487506281248,0.341423444566404,8237.57139341084,0.0,1.0
1991-09-26,1.125,1.125,1.125,1.125,1500,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,4942.5428360465,0.0,1.0
1991-09-27,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-09-30,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-10-01,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1991-10-02,1.12,1.12,1.12,1.12,0,0.339906007034997,0.339906007034997,0.339906007034997,0.339906007034997,0,0.0,1.0
1991-10-03,1.125,1.125,1.125,1.125,0,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,0,0.0,1.0
1991-10-04,1.0,1.0,1.0,1.0,2000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,6590.05711472867,0.0,1.0
1991-10-07,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-10-08,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-10-09,1.125,1.125,1.125,1.125,1000,0.341423444566404,0.341423444566404,0.341423444566404,0.341423444566404,3295.02855736433,0.0,1.0
1991-10-10,1.0,1.0,1.0,1.0,1100,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3624.53141310077,0.0,1.0
1991-10-11,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-10-14,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-10-15,1.0,1.0,1.0,1.0,1700,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,5601.54854751937,0.0,1.0
1991-10-16,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-10-17,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-10-18,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-10-21,0.875,0.875,0.875,0.875,600,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,1977.0171344186,0.0,1.0
1991-10-22,0.875,0.875,0.875,0.875,0,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,0,0.0,1.0
1991-10-23,0.875,0.875,0.875,0.875,0,0.265551567996092,0.265551567996092,0.265551567996092,0.265551567996092,0,0.0,1.0
1991-10-24,0.9375,0.9375,0.8125,0.875,1400,0.28451953713867,0.28451953713867,0.246583598853514,0.265551567996092,4613.03998031007,0.0,1.0
1991-10-25,0.9375,0.9375,0.8125,0.9375,0,0.28451953713867,0.28451953713867,0.246583598853514,0.28451953713867,0,0.0,1.0
1991-10-28,0.94,0.94,0.94,0.94,0,0.285278255904373,0.285278255904373,0.285278255904373,0.285278255904373,0,0.0,1.0
1991-10-29,1.0,1.0,0.9375,0.9375,1100,0.303487506281248,0.303487506281248,0.28451953713867,0.28451953713867,3624.53141310077,0.0,1.0
1991-10-30,1.0,1.0,1.0,1.0,200,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,659.005711472867,0.0,1.0
1991-10-31,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-01,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-04,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-05,1.0,1.0,1.0,1.0,1100,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3624.53141310077,0.0,1.0
1991-11-06,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-07,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-08,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-11,1.0,1.0,1.0,1.0,1000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3295.02855736433,0.0,1.0
1991-11-12,1.0,1.0,1.0,1.0,1600,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,5272.04569178294,0.0,1.0
1991-11-13,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-14,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-15,1.0,1.0,1.0,1.0,1900,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,6260.55425899224,0.0,1.0
1991-11-18,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-19,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-20,1.0,1.0,1.0,1.0,100,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,329.502855736433,0.0,1.0
1991-11-21,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-22,1.0,1.0,1.0,1.0,2000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,6590.05711472867,0.0,1.0
1991-11-25,1.0,1.0,1.0,1.0,0,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,0,0.0,1.0
1991-11-26,1.0,1.0,1.0,1.0,1300,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,4283.53712457364,0.0,1.0
1991-11-27,0.9375,0.9375,0.875,0.875,2900,0.28451953713867,0.28451953713867,0.265551567996092,0.265551567996092,9555.58281635657,0.0,1.0
1991-11-29,1.0,1.0,1.0,1.0,1000,0.303487506281248,0.303487506281248,0.303487506281248,0.303487506281248,3295.02855736433,0.0,1.0
1991-12-02,1.5,1.5,1.125,1.125,6100,0.455231259421871,0.455231259421871,0.341423444566404,0.341423444566404,20099.6741999225,0.0,1.0
1991-12-03,1.625,1.625,1.5,1.5,2500,0.493167197707027,0.493167197707027,0.455231259421871,0.455231259421871,8237.57139341085,0.0,1.0
1991-12-04,1.5,1.5,1.5,1.5,200,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,659.005711472868,0.0,1.0
1991-12-05,1.625,1.625,1.375,1.5,16000,0.493167197707027,0.493167197707027,0.417295321136715,0.455231259421871,52720.4569178295,0.0,1.0
1991-12-06,1.75,1.75,1.75,1.75,2800,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,9226.07996062015,0.0,1.0
1991-12-09,1.625,1.625,1.625,1.625,100,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,329.502855736434,0.0,1.0
1991-12-10,1.625,1.625,1.5,1.5,4000,0.493167197707027,0.493167197707027,0.455231259421871,0.455231259421871,13180.1142294574,0.0,1.0
1991-12-11,1.75,1.75,1.625,1.625,4800,0.531103135992183,0.531103135992183,0.493167197707027,0.493167197707027,15816.1370753488,0.0,1.0
1991-12-12,1.75,1.75,1.75,1.75,100,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,329.502855736434,0.0,1.0
1991-12-13,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-12-16,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-12-17,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-12-18,1.75,1.75,1.75,1.75,1000,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,3295.02855736434,0.0,1.0
1991-12-19,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-12-20,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-12-23,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-12-24,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1991-12-26,1.625,1.625,1.625,1.625,1600,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,5272.04569178295,0.0,1.0
1991-12-27,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1991-12-30,1.625,1.625,1.625,1.625,4000,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,13180.1142294574,0.0,1.0
1991-12-31,1.75,1.75,1.75,1.75,2000,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,6590.05711472868,0.0,1.0
1992-01-02,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1992-01-03,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1992-01-06,1.625,1.75,1.625,1.75,2200,0.493167197707027,0.531103135992183,0.493167197707027,0.531103135992183,7249.06282620155,0.0,1.0
1992-01-07,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-01-08,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-01-09,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-01-10,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-01-13,1.625,1.625,1.625,1.625,100,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,329.502855736434,0.0,1.0
1992-01-14,1.5,1.5,1.5,1.5,1200,0.455231259421871,0.455231259421871,0.455231259421871,0.455231259421871,3954.03426883721,0.0,1.0
1992-01-15,1.5,1.5,1.375,1.375,2300,0.455231259421871,0.455231259421871,0.417295321136715,0.417295321136715,7578.56568193799,0.0,1.0
1992-01-16,2.0,2.0,1.375,1.375,14400,0.606975012562495,0.606975012562495,0.417295321136715,0.417295321136715,47448.4112260465,0.0,1.0
1992-01-17,2.0,2.0,2.0,2.0,200,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,659.005711472868,0.0,1.0
1992-01-20,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-01-21,2.0,2.0,2.0,2.0,1000,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,3295.02855736434,0.0,1.0
1992-01-22,2.125,2.125,1.875,1.875,6200,0.644910950847651,0.644910950847651,0.569039074277339,0.569039074277339,20429.1770556589,0.0,1.0
1992-01-23,2.125,2.125,2.125,2.125,200,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,659.005711472868,0.0,1.0
1992-01-24,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1992-01-27,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1992-01-28,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1992-01-29,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1992-01-30,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1992-01-31,2.0,2.0,2.0,2.0,400,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,1318.01142294574,0.0,1.0
1992-02-03,2.0,2.0,1.875,1.875,3000,0.606975012562495,0.606975012562495,0.569039074277339,0.569039074277339,9885.08567209302,0.0,1.0
1992-02-04,2.0,2.0,1.875,1.875,1500,0.606975012562495,0.606975012562495,0.569039074277339,0.569039074277339,4942.54283604651,0.0,1.0
1992-02-05,2.0,2.0,1.875,2.0,0,0.606975012562495,0.606975012562495,0.569039074277339,0.606975012562495,0,0.0,1.0
1992-02-06,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-02-07,2.0,2.0,1.875,2.0,2000,0.606975012562495,0.606975012562495,0.569039074277339,0.606975012562495,6590.05711472868,0.0,1.0
1992-02-10,2.0,2.0,1.875,1.875,1400,0.606975012562495,0.606975012562495,0.569039074277339,0.569039074277339,4613.03998031008,0.0,1.0
1992-02-11,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-02-12,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-02-13,2.0,2.0,1.875,1.875,1500,0.606975012562495,0.606975012562495,0.569039074277339,0.569039074277339,4942.54283604651,0.0,1.0
1992-02-14,2.0,2.0,1.75,2.0,3400,0.606975012562495,0.606975012562495,0.531103135992183,0.606975012562495,11203.0970950388,0.0,1.0
1992-02-18,2.0,2.0,1.875,1.875,5000,0.606975012562495,0.606975012562495,0.569039074277339,0.569039074277339,16475.1427868217,0.0,1.0
1992-02-19,2.125,2.125,2.0,2.0,1500,0.644910950847651,0.644910950847651,0.606975012562495,0.606975012562495,4942.54283604651,0.0,1.0
1992-02-20,2.125,2.125,2.125,2.125,2000,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,6590.05711472868,0.0,1.0
1992-02-21,2.125,2.125,2.125,2.125,1000,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,3295.02855736434,0.0,1.0
1992-02-24,2.0,2.0,2.0,2.0,200,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,659.005711472868,0.0,1.0
1992-02-25,2.375,2.375,2.125,2.125,3400,0.720782827417963,0.720782827417963,0.644910950847651,0.644910950847651,11203.0970950388,0.0,1.0
1992-02-26,2.25,2.25,2.25,2.25,200,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,659.005711472868,0.0,1.0
1992-02-27,2.25,2.25,2.25,2.25,100,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,329.502855736434,0.0,1.0
1992-02-28,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1992-03-02,2.25,2.25,2.125,2.125,6700,0.682846889132807,0.682846889132807,0.644910950847651,0.644910950847651,22076.6913343411,0.0,1.0
1992-03-03,2.0,2.25,2.0,2.25,22400,0.606975012562495,0.682846889132807,0.606975012562495,0.682846889132807,73808.6396849612,0.0,1.0
1992-03-04,2.125,2.125,2.125,2.125,3000,0.644910950847651,0.644910950847651,0.644910950847651,0.644910950847651,9885.08567209302,0.0,1.0
1992-03-05,2.0,2.125,2.0,2.125,1500,0.606975012562495,0.644910950847651,0.606975012562495,0.644910950847651,4942.54283604651,0.0,1.0
1992-03-06,1.875,1.875,1.875,1.875,800,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,2636.02284589147,0.0,1.0
1992-03-09,2.0,2.0,2.0,2.0,4000,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,13180.1142294574,0.0,1.0
1992-03-10,1.75,2.0,1.75,2.0,4000,0.531103135992183,0.606975012562495,0.531103135992183,0.606975012562495,13180.1142294574,0.0,1.0
1992-03-11,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1992-03-12,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1992-03-13,1.875,1.875,1.875,1.875,1000,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,3295.02855736434,0.0,1.0
1992-03-16,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-17,1.875,1.875,1.875,1.875,4000,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,13180.1142294574,0.0,1.0
1992-03-18,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-19,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-20,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-23,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-24,1.75,1.75,1.75,1.75,200,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,659.005711472868,0.0,1.0
1992-03-25,1.875,1.875,1.875,1.875,2000,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,6590.05711472868,0.0,1.0
1992-03-26,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-27,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-30,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-03-31,2.0,2.0,2.0,2.0,4000,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,13180.1142294574,0.0,1.0
1992-04-01,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-04-02,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-04-03,2.375,2.375,2.0,2.0,29400,0.720782827417963,0.720782827417963,0.606975012562495,0.606975012562495,96873.8395865116,0.0,1.0
1992-04-06,2.375,2.5,2.25,2.25,3600,0.720782827417963,0.758718765703119,0.682846889132807,0.682846889132807,11862.1028065116,0.0,1.0
1992-04-07,2.375,2.5,2.375,2.5,1600,0.720782827417963,0.758718765703119,0.720782827417963,0.758718765703119,5272.04569178294,0.0,1.0
1992-04-08,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-04-09,2.25,2.25,2.25,2.25,1000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3295.02855736434,0.0,1.0
1992-04-10,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1992-04-13,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1992-04-14,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1992-04-15,2.375,2.375,2.375,2.375,200,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,659.005711472868,0.0,1.0
1992-04-16,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-04-20,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-04-21,2.375,2.375,2.25,2.25,1200,0.720782827417963,0.720782827417963,0.682846889132807,0.682846889132807,3954.03426883721,0.0,1.0
1992-04-22,2.375,2.375,2.375,2.375,100,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,329.502855736434,0.0,1.0
1992-04-23,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-04-24,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-04-27,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-04-28,2.0,2.25,2.0,2.25,8500,0.606975012562495,0.682846889132807,0.606975012562495,0.682846889132807,28007.7427375969,0.0,1.0
1992-04-29,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-04-30,1.875,2.0,1.875,2.0,5000,0.569039074277339,0.606975012562495,0.569039074277339,0.606975012562495,16475.1427868217,0.0,1.0
1992-05-01,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-04,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-05,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-06,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-07,1.75,1.75,1.75,1.75,4000,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,13180.1142294574,0.0,1.0
1992-05-08,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1992-05-11,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1992-05-12,1.875,1.875,1.875,1.875,2000,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,6590.05711472868,0.0,1.0
1992-05-13,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-14,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-15,1.875,1.875,1.875,1.875,6000,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,19770.171344186,0.0,1.0
1992-05-18,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-19,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-20,1.875,1.875,1.875,1.875,1000,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,3295.02855736434,0.0,1.0
1992-05-21,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-22,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-26,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-27,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-05-28,2.0,2.0,2.0,2.0,6000,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,19770.171344186,0.0,1.0
1992-05-29,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-06-01,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-06-02,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-06-03,1.875,1.875,1.875,1.875,200,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,659.005711472868,0.0,1.0
1992-06-04,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-06-05,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-06-08,1.75,1.75,1.75,1.75,300,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,988.508567209302,0.0,1.0
1992-06-09,1.75,1.75,1.75,1.75,0,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,0,0.0,1.0
1992-06-10,1.625,1.625,1.625,1.625,1500,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,4942.54283604651,0.0,1.0
1992-06-11,1.25,1.5,1.125,1.5,6500,0.37935938285156,0.455231259421871,0.341423444566404,0.455231259421871,21417.6856228682,0.0,1.0
1992-06-12,1.625,1.625,1.25,1.25,8000,0.493167197707027,0.493167197707027,0.37935938285156,0.37935938285156,26360.2284589147,0.0,1.0
1992-06-15,1.75,1.75,1.625,1.625,6600,0.531103135992183,0.531103135992183,0.493167197707027,0.493167197707027,21747.1884786047,0.0,1.0
1992-06-16,1.75,1.75,1.625,1.625,1600,0.531103135992183,0.531103135992183,0.493167197707027,0.493167197707027,5272.04569178295,0.0,1.0
1992-06-17,1.625,1.625,1.625,1.625,100,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,329.502855736434,0.0,1.0
1992-06-18,1.625,1.75,1.625,1.75,900,0.493167197707027,0.531103135992183,0.493167197707027,0.531103135992183,2965.52570162791,0.0,1.0
1992-06-19,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-06-22,1.75,1.75,1.75,1.75,600,0.531103135992183,0.531103135992183,0.531103135992183,0.531103135992183,1977.0171344186,0.0,1.0
1992-06-23,1.625,1.625,1.625,1.625,500,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,1647.51427868217,0.0,1.0
1992-06-24,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-06-25,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-06-26,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-06-29,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-06-30,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-07-01,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-07-02,1.625,1.625,1.625,1.625,100,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,329.502855736434,0.0,1.0
1992-07-06,1.625,1.625,1.625,1.625,500,0.493167197707027,0.493167197707027,0.493167197707027,0.493167197707027,1647.51427868217,0.0,1.0
1992-07-07,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-07-08,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-07-09,1.62,1.62,1.62,1.62,0,0.491649760175621,0.491649760175621,0.491649760175621,0.491649760175621,0,0.0,1.0
1992-07-10,1.875,1.875,1.75,1.75,2000,0.569039074277339,0.569039074277339,0.531103135992183,0.531103135992183,6590.05711472868,0.0,1.0
1992-07-13,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-14,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-15,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-16,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-17,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-20,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-21,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-22,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-23,2.0,2.0,2.0,2.0,1000,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,3295.02855736434,0.0,1.0
1992-07-24,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-07-27,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-07-28,2.0,2.0,2.0,2.0,0,0.606975012562495,0.606975012562495,0.606975012562495,0.606975012562495,0,0.0,1.0
1992-07-29,1.875,1.875,1.875,1.875,200,0.569039074277339,0.569039074277339,0.569039074277339,0.569039074277339,659.005711472868,0.0,1.0
1992-07-30,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-07-31,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-03,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-04,1.875,1.875,1.75,1.875,2100,0.569039074277339,0.569039074277339,0.531103135992183,0.569039074277339,6919.55997046511,0.0,1.0
1992-08-05,1.875,1.875,1.75,1.875,0,0.569039074277339,0.569039074277339,0.531103135992183,0.569039074277339,0,0.0,1.0
1992-08-06,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-07,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-10,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-11,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-12,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-13,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-14,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-17,1.88,1.88,1.88,1.88,0,0.570556511808746,0.570556511808746,0.570556511808746,0.570556511808746,0,0.0,1.0
1992-08-18,2.125,2.25,2.0,2.0,3500,0.644910950847651,0.682846889132807,0.606975012562495,0.606975012562495,11532.5999507752,0.0,1.0
1992-08-19,2.12,2.12,2.12,2.12,0,0.643393513316245,0.643393513316245,0.643393513316245,0.643393513316245,0,0.0,1.0
1992-08-20,2.375,2.375,2.125,2.125,2000,0.720782827417963,0.720782827417963,0.644910950847651,0.644910950847651,6590.05711472868,0.0,1.0
1992-08-21,2.625,2.75,2.5,2.5,4600,0.796654703988275,0.834590642273431,0.758718765703119,0.758718765703119,15157.131363876,0.0,1.0
1992-08-24,2.625,2.625,2.625,2.625,1000,0.796654703988275,0.796654703988275,0.796654703988275,0.796654703988275,3295.02855736434,0.0,1.0
1992-08-25,2.5,2.5,2.5,2.5,1000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3295.02855736434,0.0,1.0
1992-08-26,2.375,2.375,2.375,2.375,700,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,2306.51999015504,0.0,1.0
1992-08-27,2.5,2.5,2.5,2.5,6400,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,21088.1827671318,0.0,1.0
1992-08-28,2.5,2.5,2.5,2.5,400,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,1318.01142294574,0.0,1.0
1992-08-31,2.375,2.375,2.375,2.375,1000,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,3295.02855736434,0.0,1.0
1992-09-01,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-09-02,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-09-03,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1992-09-04,2.375,2.375,2.375,2.375,500,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,1647.51427868217,0.0,1.0
1992-09-08,2.5,2.5,2.5,2.5,500,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,1647.51427868217,0.0,1.0
1992-09-09,2.75,2.75,2.625,2.625,4000,0.834590642273431,0.834590642273431,0.796654703988275,0.796654703988275,13180.1142294574,0.0,1.0
1992-09-10,2.875,2.875,2.625,2.625,1100,0.872526580558587,0.872526580558587,0.796654703988275,0.796654703988275,3624.53141310077,0.0,1.0
1992-09-11,3.25,3.25,2.875,2.875,11000,0.986334395414055,0.986334395414055,0.872526580558587,0.872526580558587,36245.3141310077,0.0,1.0
1992-09-14,3.5,3.5,3.0,3.25,12600,1.06220627198437,1.06220627198437,0.910462518843743,0.986334395414055,41517.3598227905,0.0,1.0
1992-09-15,3.375,3.5,3.375,3.5,1300,1.02427033369921,1.06220627198437,1.02427033369921,1.06220627198437,4283.53712457364,0.0,1.0
1992-09-16,3.75,3.75,3.5,3.5,6400,1.13807814855468,1.13807814855468,1.06220627198437,1.06220627198437,21088.1827671317,0.0,1.0
1992-09-17,3.75,3.875,3.75,3.75,4000,1.13807814855468,1.17601408683983,1.13807814855468,1.13807814855468,13180.1142294573,0.0,1.0
1992-09-18,4.0,4.0,3.75,3.75,2800,1.21395002512499,1.21395002512499,1.13807814855468,1.13807814855468,9226.07996062015,0.0,1.0
1992-09-21,4.0,4.125,4.0,4.125,1900,1.21395002512499,1.25188596341015,1.21395002512499,1.25188596341015,6260.55425899225,0.0,1.0
1992-09-22,3.75,3.875,3.75,3.875,1900,1.13807814855468,1.17601408683983,1.13807814855468,1.17601408683983,6260.55425899224,0.0,1.0
1992-09-23,3.875,3.875,3.75,3.75,800,1.17601408683983,1.17601408683983,1.13807814855468,1.13807814855468,2636.02284589148,0.0,1.0
1992-09-24,3.875,3.875,3.875,3.875,100,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,329.502855736435,0.0,1.0
1992-09-25,3.875,3.938,3.875,3.875,1300,1.17601408683983,1.19513379973555,1.17601408683983,1.17601408683983,4283.53712457366,0.0,1.0
1992-09-28,3.938,3.938,3.938,3.938,100,1.19513379973555,1.19513379973555,1.19513379973555,1.19513379973555,329.502855736435,0.0,1.0
1992-09-29,3.94,3.94,3.94,3.94,0,1.19574077474812,1.19574077474812,1.19574077474812,1.19574077474812,0,0.0,1.0
1992-09-30,3.75,3.875,3.75,3.875,2000,1.13807814855468,1.17601408683983,1.13807814855468,1.17601408683983,6590.05711472867,0.0,1.0
1992-10-01,3.625,3.625,3.625,3.625,1800,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,5931.05140325582,0.0,1.0
1992-10-02,3.625,3.625,3.5,3.5,2200,1.10014221026952,1.10014221026952,1.06220627198437,1.06220627198437,7249.06282620156,0.0,1.0
1992-10-05,3.375,3.5,3.125,3.5,3200,1.02427033369921,1.06220627198437,0.948398457128899,1.06220627198437,10544.0913835659,0.0,1.0
1992-10-06,3.625,3.625,3.5,3.5,4800,1.10014221026952,1.10014221026952,1.06220627198437,1.06220627198437,15816.1370753489,0.0,1.0
1992-10-07,3.75,3.75,3.75,3.75,6000,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,19770.171344186,0.0,1.0
1992-10-08,3.875,3.875,3.75,3.75,8100,1.17601408683983,1.17601408683983,1.13807814855468,1.13807814855468,26689.7313146512,0.0,1.0
1992-10-09,3.875,4.0,3.875,4.0,3500,1.17601408683983,1.21395002512499,1.17601408683983,1.21395002512499,11532.5999507752,0.0,1.0
1992-10-12,3.75,4.0,3.75,4.0,1600,1.13807814855468,1.21395002512499,1.13807814855468,1.21395002512499,5272.04569178294,0.0,1.0
1992-10-13,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1992-10-14,3.75,3.75,3.75,3.75,3000,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,9885.085672093,0.0,1.0
1992-10-15,3.75,3.75,3.75,3.75,10000,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,32950.2855736433,0.0,1.0
1992-10-16,4.0,4.0,3.875,3.875,4600,1.21395002512499,1.21395002512499,1.17601408683983,1.17601408683983,15157.131363876,0.0,1.0
1992-10-19,4.0,4.0,4.0,4.0,5200,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,17134.1484982946,0.0,1.0
1992-10-20,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1992-10-21,4.125,4.125,4.125,4.125,4500,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,14827.6285081395,0.0,1.0
1992-10-22,4.875,5.0,4.25,4.25,7200,1.47950159312108,1.51743753140624,1.2898219016953,1.2898219016953,23724.2056130233,0.0,1.0
1992-10-23,4.75,5.125,4.75,4.875,4900,1.44156565483593,1.55537346969139,1.44156565483593,1.47950159312108,16145.6399310852,0.0,1.0
1992-10-26,5.0,5.0,4.875,4.875,900,1.51743753140624,1.51743753140624,1.47950159312108,1.47950159312108,2965.5257016279,0.0,1.0
1992-10-27,5.0,5.0,5.0,5.0,100,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,329.502855736433,0.0,1.0
1992-10-28,5.0,5.0,5.0,5.0,1000,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,3295.02855736433,0.0,1.0
1992-10-29,5.375,5.375,5.125,5.125,800,1.63124534626171,1.63124534626171,1.55537346969139,1.55537346969139,2636.02284589146,0.0,1.0
1992-10-30,5.625,5.875,5.375,5.375,9200,1.70711722283202,1.78298909940233,1.63124534626171,1.63124534626171,30314.2627277519,0.0,1.0
1992-11-02,5.375,5.625,5.375,5.625,1200,1.63124534626171,1.70711722283202,1.63124534626171,1.70711722283202,3954.0342688372,0.0,1.0
1992-11-03,5.375,5.5,5.375,5.375,2300,1.63124534626171,1.66918128454686,1.63124534626171,1.63124534626171,7578.56568193796,0.0,1.0
1992-11-04,5.375,5.375,5.375,5.375,500,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,1647.51427868217,0.0,1.0
1992-11-05,5.25,5.25,5.25,5.25,500,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,1647.51427868217,0.0,1.0
1992-11-06,5.375,5.375,5.125,5.125,3400,1.63124534626171,1.63124534626171,1.55537346969139,1.55537346969139,11203.0970950387,0.0,1.0
1992-11-09,5.25,5.25,5.25,5.25,2000,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,6590.05711472868,0.0,1.0
1992-11-10,5.25,5.25,5.125,5.25,2800,1.59330940797655,1.59330940797655,1.55537346969139,1.59330940797655,9226.07996062015,0.0,1.0
1992-11-11,5.25,5.25,5.0,5.125,3500,1.59330940797655,1.59330940797655,1.51743753140624,1.55537346969139,11532.5999507752,0.0,1.0
1992-11-12,5.25,5.375,5.25,5.375,4000,1.59330940797655,1.63124534626171,1.59330940797655,1.63124534626171,13180.1142294574,0.0,1.0
1992-11-13,5.5,5.5,5.375,5.375,10500,1.66918128454686,1.66918128454686,1.63124534626171,1.63124534626171,34597.7998523256,0.0,1.0
1992-11-16,5.75,5.75,5.625,5.625,3600,1.74505316111717,1.74505316111717,1.70711722283202,1.70711722283202,11862.1028065116,0.0,1.0
1992-11-17,5.625,5.625,5.625,5.625,300,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,988.5085672093,0.0,1.0
1992-11-18,5.5,5.5,5.5,5.5,5400,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,17793.1542097674,0.0,1.0
1992-11-19,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1992-11-20,5.25,5.375,5.25,5.375,3300,1.59330940797655,1.63124534626171,1.59330940797655,1.63124534626171,10873.5942393023,0.0,1.0
1992-11-23,5.375,5.375,5.375,5.375,4300,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,14168.6227966666,0.0,1.0
1992-11-24,5.625,5.625,5.5,5.5,1000,1.70711722283202,1.70711722283202,1.66918128454686,1.66918128454686,3295.02855736433,0.0,1.0
1992-11-25,5.5,5.75,5.5,5.75,1800,1.66918128454686,1.74505316111717,1.66918128454686,1.74505316111717,5931.05140325582,0.0,1.0
1992-11-27,5.625,5.625,5.625,5.625,200,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,659.005711472867,0.0,1.0
1992-11-30,6.5,6.625,5.75,5.75,12500,1.97266879082811,2.01060472911327,1.74505316111717,1.74505316111717,41187.8569670542,0.0,1.0
1992-12-01,6.75,6.75,6.375,6.625,7300,2.04854066739842,2.04854066739842,1.93473285254295,2.01060472911327,24053.7084687597,0.0,1.0
1992-12-02,6.625,7.0,6.625,6.875,7800,2.01060472911327,2.12441254396873,2.01060472911327,2.08647660568358,25701.2227474418,0.0,1.0
1992-12-03,7.25,7.375,6.625,6.625,11100,2.20028442053905,2.2382203588242,2.01060472911327,2.01060472911327,36574.8169867441,0.0,1.0
1992-12-04,7.25,7.375,7.25,7.375,5800,2.20028442053905,2.2382203588242,2.20028442053905,2.2382203588242,19111.1656327131,0.0,1.0
1992-12-07,8.125,8.125,7.375,7.375,10300,2.46583598853514,2.46583598853514,2.2382203588242,2.2382203588242,33938.7941408526,0.0,1.0
1992-12-08,8.75,8.75,8.25,8.25,8400,2.65551567996092,2.65551567996092,2.50377192682029,2.50377192682029,27678.2398818604,0.0,1.0
1992-12-09,8.625,9.0,8.5,8.75,14000,2.61757974167576,2.73138755653123,2.57964380339061,2.65551567996092,46130.3998031008,0.0,1.0
1992-12-10,9.0,9.0,8.5,8.5,6200,2.73138755653123,2.73138755653123,2.57964380339061,2.57964380339061,20429.1770556589,0.0,1.0
1992-12-11,8.625,9.0,8.625,8.875,5700,2.61757974167576,2.73138755653123,2.61757974167576,2.69345161824607,18781.6627769767,0.0,1.0
1992-12-14,8.75,8.875,8.625,8.75,1700,2.65551567996092,2.69345161824607,2.61757974167576,2.65551567996092,5601.54854751937,0.0,1.0
1992-12-15,8.625,8.625,8.5,8.625,1900,2.61757974167576,2.61757974167576,2.57964380339061,2.61757974167576,6260.55425899225,0.0,1.0
1992-12-16,8.25,8.625,8.25,8.5,3300,2.50377192682029,2.61757974167576,2.50377192682029,2.57964380339061,10873.5942393023,0.0,1.0
1992-12-17,7.625,8.125,7.125,8.125,35400,2.31409223539451,2.46583598853514,2.16234848225389,2.46583598853514,116644.010930698,0.0,1.0
1992-12-18,7.75,7.75,7.5,7.5,500,2.35202817367967,2.35202817367967,2.27615629710936,2.27615629710936,1647.51427868217,0.0,1.0
1992-12-21,8.5,8.5,8.125,8.125,9500,2.57964380339061,2.57964380339061,2.46583598853514,2.46583598853514,31302.7712949612,0.0,1.0
1992-12-22,8.625,8.875,8.625,8.625,11500,2.61757974167576,2.69345161824607,2.61757974167576,2.61757974167576,37892.8284096899,0.0,1.0
1992-12-23,8.5,8.625,8.5,8.625,1300,2.57964380339061,2.61757974167576,2.57964380339061,2.61757974167576,4283.53712457363,0.0,1.0
1992-12-24,8.625,8.625,8.625,8.625,1500,2.61757974167576,2.61757974167576,2.61757974167576,2.61757974167576,4942.54283604651,0.0,1.0
1992-12-28,8.5,8.625,8.5,8.625,600,2.57964380339061,2.61757974167576,2.57964380339061,2.61757974167576,1977.0171344186,0.0,1.0
1992-12-29,8.875,8.875,8.375,8.5,3700,2.69345161824607,2.69345161824607,2.54170786510545,2.57964380339061,12191.6056622481,0.0,1.0
1992-12-30,8.75,8.875,8.375,8.875,9900,2.65551567996092,2.69345161824607,2.54170786510545,2.69345161824607,32620.7827179069,0.0,1.0
1992-12-31,8.75,8.75,8.75,8.75,100,2.65551567996092,2.65551567996092,2.65551567996092,2.65551567996092,329.502855736433,0.0,1.0
1993-01-04,8.625,8.625,8.625,8.625,100,2.61757974167576,2.61757974167576,2.61757974167576,2.61757974167576,329.502855736434,0.0,1.0
1993-01-05,8.625,8.625,8.625,8.625,1000,2.61757974167576,2.61757974167576,2.61757974167576,2.61757974167576,3295.02855736434,0.0,1.0
1993-01-06,8.625,8.75,8.625,8.625,1500,2.61757974167576,2.65551567996092,2.61757974167576,2.61757974167576,4942.54283604651,0.0,1.0
1993-01-07,8.75,8.75,8.625,8.625,1300,2.65551567996092,2.65551567996092,2.61757974167576,2.61757974167576,4283.53712457364,0.0,1.0
1993-01-08,8.625,8.625,8.625,8.625,100,2.61757974167576,2.61757974167576,2.61757974167576,2.61757974167576,329.502855736434,0.0,1.0
1993-01-11,8.62,8.62,8.62,8.62,0,2.61606230414435,2.61606230414435,2.61606230414435,2.61606230414435,0,0.0,1.0
1993-01-12,8.75,8.75,8.75,8.75,3000,2.65551567996092,2.65551567996092,2.65551567996092,2.65551567996092,9885.085672093,0.0,1.0
1993-01-13,8.75,8.75,8.75,8.75,400,2.65551567996092,2.65551567996092,2.65551567996092,2.65551567996092,1318.01142294573,0.0,1.0
1993-01-14,8.75,8.75,8.625,8.625,2200,2.65551567996092,2.65551567996092,2.61757974167576,2.61757974167576,7249.06282620154,0.0,1.0
1993-01-15,8.625,8.75,8.625,8.75,2300,2.61757974167576,2.65551567996092,2.61757974167576,2.65551567996092,7578.56568193798,0.0,1.0
1993-01-18,8.5,8.5,8.5,8.5,1500,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,4942.5428360465,0.0,1.0
1993-01-19,8.625,8.75,8.625,8.625,4700,2.61757974167576,2.65551567996092,2.61757974167576,2.61757974167576,15486.6342196124,0.0,1.0
1993-01-20,9.125,9.375,8.75,8.75,8900,2.76932349481638,2.8451953713867,2.65551567996092,2.65551567996092,29325.7541605427,0.0,1.0
1993-01-21,10.13,10.13,9.25,9.25,6800,3.07432843862904,3.07432843862904,2.80725943310154,2.80725943310154,22406.1941900775,0.0,1.0
1993-01-22,12.0,12.13,10.38,10.38,11400,3.64185007537497,3.68130345119153,3.15020031519935,3.15020031519935,37563.3255539535,0.0,1.0
1993-01-25,11.88,12.38,11.75,12.38,4000,3.60543157462122,3.75717532776185,3.56597819880466,3.75717532776185,13180.1142294574,0.0,1.0
1993-01-26,12.38,12.38,11.88,11.88,3600,3.75717532776185,3.75717532776185,3.60543157462122,3.60543157462122,11862.1028065116,0.0,1.0
1993-01-27,12.63,12.75,12.25,12.38,4100,3.83304720433216,3.86946570508591,3.71772195194528,3.75717532776185,13509.6170851938,0.0,1.0
1993-01-28,12.62,12.62,12.62,12.62,0,3.83001232926934,3.83001232926934,3.83001232926934,3.83001232926934,0,0.0,1.0
1993-01-29,12.75,12.75,12.25,12.5,7900,3.86946570508591,3.86946570508591,3.71772195194528,3.7935938285156,26030.7256031783,0.0,1.0
1993-02-01,13.25,13.25,12.88,12.88,2100,4.02120945822653,4.02120945822653,3.90891908090247,3.90891908090247,6919.55997046511,0.0,1.0
1993-02-02,14.13,14.13,13.0,13.13,9300,4.28827846375403,4.28827846375403,3.94533758165622,3.98479095747278,30643.7655834883,0.0,1.0
1993-02-03,14.5,14.63,14.25,14.25,13400,4.40056884107809,4.44002221689465,4.32469696450778,4.32469696450778,44153.3826686821,0.0,1.0
1993-02-04,13.5,14.63,13.5,14.63,7100,4.09708133479684,4.44002221689465,4.09708133479684,4.44002221689465,23394.7027572868,0.0,1.0
1993-02-05,13.88,14.0,12.0,13.5,20000,4.21240658718372,4.24882508793747,3.64185007537497,4.09708133479684,65900.5711472867,0.0,1.0
1993-02-08,14.13,14.38,13.75,13.75,5200,4.28827846375403,4.36415034032434,4.17295321136715,4.17295321136715,17134.1484982946,0.0,1.0
1993-02-09,14.5,14.63,14.38,14.38,3700,4.40056884107809,4.44002221689465,4.36415034032434,4.36415034032434,12191.6056622481,0.0,1.0
1993-02-10,14.63,14.75,14.25,14.25,4300,4.44002221689465,4.4764407176484,4.32469696450778,4.32469696450778,14168.6227966667,0.0,1.0
1993-02-11,14.75,14.75,14.75,14.75,300,4.4764407176484,4.4764407176484,4.4764407176484,4.4764407176484,988.508567209302,0.0,1.0
1993-02-12,14.5,14.5,14.5,14.5,200,4.40056884107809,4.40056884107809,4.40056884107809,4.40056884107809,659.005711472868,0.0,1.0
1993-02-16,14.0,14.63,14.0,14.63,3500,4.24882508793747,4.44002221689465,4.24882508793747,4.44002221689465,11532.5999507752,0.0,1.0
1993-02-17,14.0,14.0,14.0,14.0,0,4.24882508793747,4.24882508793747,4.24882508793747,4.24882508793747,0,0.0,1.0
1993-02-18,14.75,14.88,14.0,14.13,8500,4.4764407176484,4.51589409346496,4.24882508793747,4.28827846375403,28007.7427375969,0.0,1.0
1993-02-19,14.63,14.75,14.25,14.5,3800,4.44002221689465,4.4764407176484,4.32469696450778,4.40056884107809,12521.1085179845,0.0,1.0
1993-02-22,14.88,14.88,14.75,14.75,3900,4.51589409346496,4.51589409346496,4.4764407176484,4.4764407176484,12850.6113737209,0.0,1.0
1993-02-23,14.25,14.75,14.25,14.63,7200,4.32469696450778,4.4764407176484,4.32469696450778,4.44002221689465,23724.2056130232,0.0,1.0
1993-02-24,14.5,14.75,14.38,14.38,2200,4.40056884107809,4.4764407176484,4.36415034032434,4.36415034032434,7249.06282620155,0.0,1.0
1993-02-25,14.13,14.63,14.13,14.63,1500,4.28827846375403,4.44002221689465,4.28827846375403,4.44002221689465,4942.54283604651,0.0,1.0
1993-02-26,14.75,15.0,14.25,14.5,14400,4.4764407176484,4.55231259421871,4.32469696450778,4.40056884107809,47448.4112260465,0.0,1.0
1993-03-01,14.88,14.88,14.88,14.88,800,4.51589409346496,4.51589409346496,4.51589409346496,4.51589409346496,2636.02284589147,0.0,1.0
1993-03-02,14.63,14.88,14.63,14.88,800,4.44002221689465,4.51589409346496,4.44002221689465,4.51589409346496,2636.02284589147,0.0,1.0
1993-03-03,14.63,14.75,14.63,14.75,1300,4.44002221689465,4.4764407176484,4.44002221689465,4.4764407176484,4283.53712457364,0.0,1.0
1993-03-04,14.62,14.62,14.62,14.62,0,4.43698734183184,4.43698734183184,4.43698734183184,4.43698734183184,0,0.0,1.0
1993-03-05,14.13,14.38,14.0,14.38,2300,4.28827846375403,4.36415034032434,4.24882508793747,4.36415034032434,7578.56568193798,0.0,1.0
1993-03-08,13.5,14.25,13.38,14.25,3700,4.09708133479684,4.32469696450778,4.06066283404309,4.32469696450778,12191.6056622481,0.0,1.0
1993-03-09,12.88,13.25,11.88,13.25,17700,3.90891908090247,4.02120945822653,3.60543157462122,4.02120945822653,58322.0054653488,0.0,1.0
1993-03-10,12.38,12.75,12.0,12.75,7400,3.75717532776185,3.86946570508591,3.64185007537497,3.86946570508591,24383.2113244961,0.0,1.0
1993-03-11,11.75,12.13,11.63,12.13,4900,3.56597819880466,3.68130345119153,3.52955969805091,3.68130345119153,16145.6399310853,0.0,1.0
1993-03-12,11.63,12.0,10.63,11.63,7600,3.52955969805091,3.64185007537497,3.22607219176966,3.52955969805091,25042.217035969,0.0,1.0
1993-03-15,11.63,11.88,11.38,11.38,1900,3.52955969805091,3.60543157462122,3.4536878214806,3.4536878214806,6260.55425899224,0.0,1.0
1993-03-16,11.62,11.62,11.62,11.62,0,3.5265248229881,3.5265248229881,3.5265248229881,3.5265248229881,0,0.0,1.0
1993-03-17,11.63,11.63,11.38,11.38,2400,3.52955969805091,3.52955969805091,3.4536878214806,3.4536878214806,7908.06853767441,0.0,1.0
1993-03-18,11.88,11.88,11.75,11.75,1000,3.60543157462122,3.60543157462122,3.56597819880466,3.56597819880466,3295.02855736434,0.0,1.0
1993-03-19,12.38,12.38,12.13,12.13,1400,3.75717532776185,3.75717532776185,3.68130345119153,3.68130345119153,4613.03998031007,0.0,1.0
1993-03-22,12.25,12.25,12.25,12.25,700,3.71772195194528,3.71772195194528,3.71772195194528,3.71772195194528,2306.51999015504,0.0,1.0
1993-03-23,11.88,12.38,11.88,12.38,1400,3.60543157462122,3.75717532776185,3.60543157462122,3.75717532776185,4613.03998031008,0.0,1.0
1993-03-24,12.0,12.0,12.0,12.0,100,3.64185007537497,3.64185007537497,3.64185007537497,3.64185007537497,329.502855736434,0.0,1.0
1993-03-25,12.0,12.0,12.0,12.0,0,3.64185007537497,3.64185007537497,3.64185007537497,3.64185007537497,0,0.0,1.0
1993-03-26,12.0,12.0,12.0,12.0,0,3.64185007537497,3.64185007537497,3.64185007537497,3.64185007537497,0,0.0,1.0
1993-03-29,11.75,12.0,11.75,11.75,600,3.56597819880466,3.64185007537497,3.56597819880466,3.56597819880466,1977.0171344186,0.0,1.0
1993-03-30,11.38,11.63,11.38,11.63,700,3.4536878214806,3.52955969805091,3.4536878214806,3.52955969805091,2306.51999015504,0.0,1.0
1993-03-31,10.88,11.13,10.88,11.13,1300,3.30194406833997,3.37781594491029,3.30194406833997,3.37781594491029,4283.53712457365,0.0,1.0
1993-04-01,10.63,10.63,10.5,10.63,700,3.22607219176966,3.22607219176966,3.1866188159531,3.22607219176966,2306.51999015504,0.0,1.0
1993-04-02,10.38,10.5,10.25,10.38,1700,3.15020031519935,3.1866188159531,3.11074693938279,3.15020031519935,5601.54854751938,0.0,1.0
1993-04-05,10.0,10.0,9.875,10.0,2100,3.03487506281248,3.03487506281248,2.99693912452732,3.03487506281248,6919.5599704651,0.0,1.0
1993-04-06,9.875,10.25,9.625,10.0,3400,2.99693912452732,3.11074693938279,2.92106724795701,3.03487506281248,11203.0970950388,0.0,1.0
1993-04-07,10.5,10.5,10.0,10.0,4800,3.1866188159531,3.1866188159531,3.03487506281248,3.03487506281248,15816.1370753488,0.0,1.0
1993-04-08,10.63,10.63,10.25,10.25,2300,3.22607219176966,3.22607219176966,3.11074693938279,3.11074693938279,7578.56568193798,0.0,1.0
1993-04-12,11.25,11.38,11.25,11.25,5700,3.41423444566404,3.4536878214806,3.41423444566404,3.41423444566404,18781.6627769767,0.0,1.0
1993-04-13,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1993-04-14,11.13,11.13,11.13,11.13,500,3.37781594491029,3.37781594491029,3.37781594491029,3.37781594491029,1647.51427868217,0.0,1.0
1993-04-15,10.88,11.0,10.75,11.0,1500,3.30194406833997,3.33836256909372,3.26249069252341,3.33836256909372,4942.54283604651,0.0,1.0
1993-04-16,10.75,10.75,10.75,10.75,500,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,1647.51427868217,0.0,1.0
1993-04-19,10.88,10.88,10.88,10.88,300,3.30194406833997,3.30194406833997,3.30194406833997,3.30194406833997,988.508567209303,0.0,1.0
1993-04-20,10.88,10.88,10.88,10.88,0,3.30194406833997,3.30194406833997,3.30194406833997,3.30194406833997,0,0.0,1.0
1993-04-21,10.88,10.88,10.88,10.88,0,3.30194406833997,3.30194406833997,3.30194406833997,3.30194406833997,0,0.0,1.0
1993-04-22,10.88,10.88,10.88,10.88,300,3.30194406833997,3.30194406833997,3.30194406833997,3.30194406833997,988.508567209303,0.0,1.0
1993-04-23,10.88,11.0,10.88,11.0,2500,3.30194406833997,3.33836256909372,3.30194406833997,3.33836256909372,8237.57139341086,0.0,1.0
1993-04-26,10.88,10.88,10.88,10.88,0,3.30194406833997,3.30194406833997,3.30194406833997,3.30194406833997,0,0.0,1.0
1993-04-27,10.75,10.75,10.75,10.75,200,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,659.005711472868,0.0,1.0
1993-04-28,10.75,11.0,10.75,11.0,3200,3.26249069252341,3.33836256909372,3.26249069252341,3.33836256909372,10544.0913835659,0.0,1.0
1993-04-29,10.25,10.63,10.25,10.63,1400,3.11074693938279,3.22607219176966,3.11074693938279,3.22607219176966,4613.03998031007,0.0,1.0
1993-04-30,10.25,10.25,10.25,10.25,0,3.11074693938279,3.11074693938279,3.11074693938279,3.11074693938279,0,0.0,1.0
1993-05-03,10.13,10.25,10.13,10.13,700,3.07432843862904,3.11074693938279,3.07432843862904,3.07432843862904,2306.51999015504,0.0,1.0
1993-05-04,10.38,10.38,10.38,10.38,200,3.15020031519935,3.15020031519935,3.15020031519935,3.15020031519935,659.005711472868,0.0,1.0
1993-05-05,10.63,10.63,10.5,10.5,700,3.22607219176966,3.22607219176966,3.1866188159531,3.1866188159531,2306.51999015504,0.0,1.0
1993-05-06,10.75,10.75,10.75,10.75,300,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,988.508567209302,0.0,1.0
1993-05-07,10.75,10.75,10.75,10.75,100,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,329.502855736434,0.0,1.0
1993-05-10,10.38,10.63,10.38,10.63,300,3.15020031519935,3.22607219176966,3.15020031519935,3.22607219176966,988.508567209302,0.0,1.0
1993-05-11,10.75,10.75,10.63,10.63,900,3.26249069252341,3.26249069252341,3.22607219176966,3.22607219176966,2965.52570162791,0.0,1.0
1993-05-12,10.5,10.5,10.38,10.38,2000,3.1866188159531,3.1866188159531,3.15020031519935,3.15020031519935,6590.05711472868,0.0,1.0
1993-05-13,10.5,10.5,10.5,10.5,0,3.1866188159531,3.1866188159531,3.1866188159531,3.1866188159531,0,0.0,1.0
1993-05-14,10.25,10.25,10.25,10.25,700,3.11074693938279,3.11074693938279,3.11074693938279,3.11074693938279,2306.51999015504,0.0,1.0
1993-05-17,10.5,10.5,10.5,10.5,300,3.1866188159531,3.1866188159531,3.1866188159531,3.1866188159531,988.508567209302,0.0,1.0
1993-05-18,11.0,11.0,10.75,10.75,1400,3.33836256909372,3.33836256909372,3.26249069252341,3.26249069252341,4613.03998031008,0.0,1.0
1993-05-19,11.0,11.0,11.0,11.0,0,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,0,0.0,1.0
1993-05-20,11.0,11.0,11.0,11.0,400,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,1318.01142294574,0.0,1.0
1993-05-21,11.0,11.0,11.0,11.0,500,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,1647.51427868217,0.0,1.0
1993-05-24,11.13,11.13,11.0,11.0,1200,3.37781594491029,3.37781594491029,3.33836256909372,3.33836256909372,3954.0342688372,0.0,1.0
1993-05-25,11.25,11.38,11.25,11.38,1700,3.41423444566404,3.4536878214806,3.41423444566404,3.4536878214806,5601.54854751937,0.0,1.0
1993-05-26,11.5,11.63,11.38,11.38,4500,3.49010632223435,3.52955969805091,3.4536878214806,3.4536878214806,14827.6285081395,0.0,1.0
1993-05-27,11.75,11.75,11.75,11.75,1600,3.56597819880466,3.56597819880466,3.56597819880466,3.56597819880466,5272.04569178294,0.0,1.0
1993-05-28,11.25,11.63,11.25,11.5,2000,3.41423444566404,3.52955969805091,3.41423444566404,3.49010632223435,6590.05711472867,0.0,1.0
1993-06-01,10.75,11.0,10.75,11.0,1100,3.26249069252341,3.33836256909372,3.26249069252341,3.33836256909372,3624.53141310077,0.0,1.0
1993-06-02,10.75,10.75,10.75,10.75,0,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,0,0.0,1.0
1993-06-03,9.375,10.63,9.375,10.63,3700,2.8451953713867,3.22607219176966,2.8451953713867,3.22607219176966,12191.605662248,0.0,1.0
1993-06-04,9.5,9.875,9.375,9.875,6800,2.88313130967185,2.99693912452732,2.8451953713867,2.99693912452732,22406.1941900775,0.0,1.0
1993-06-07,9.5,9.5,9.5,9.5,200,2.88313130967185,2.88313130967185,2.88313130967185,2.88313130967185,659.005711472868,0.0,1.0
1993-06-08,9.375,9.375,9.375,9.375,3400,2.8451953713867,2.8451953713867,2.8451953713867,2.8451953713867,11203.0970950387,0.0,1.0
1993-06-09,9.75,9.75,9.5,9.5,1700,2.95900318624216,2.95900318624216,2.88313130967185,2.88313130967185,5601.54854751938,0.0,1.0
1993-06-10,9.875,10.0,9.75,9.875,2300,2.99693912452732,3.03487506281248,2.95900318624216,2.99693912452732,7578.56568193798,0.0,1.0
1993-06-11,10.38,10.38,10.0,10.0,2800,3.15020031519935,3.15020031519935,3.03487506281248,3.03487506281248,9226.07996062015,0.0,1.0
1993-06-14,10.88,10.88,10.5,10.5,2400,3.30194406833997,3.30194406833997,3.1866188159531,3.1866188159531,7908.06853767442,0.0,1.0
1993-06-15,10.75,10.88,10.75,10.88,3000,3.26249069252341,3.30194406833997,3.26249069252341,3.30194406833997,9885.08567209302,0.0,1.0
1993-06-16,11.0,11.0,10.75,10.88,1700,3.33836256909372,3.33836256909372,3.26249069252341,3.30194406833997,5601.54854751938,0.0,1.0
1993-06-17,11.13,11.13,11.0,11.0,1000,3.37781594491029,3.37781594491029,3.33836256909372,3.33836256909372,3295.02855736434,0.0,1.0
1993-06-18,11.13,11.13,11.13,11.13,100,3.37781594491029,3.37781594491029,3.37781594491029,3.37781594491029,329.502855736434,0.0,1.0
1993-06-21,11.0,11.0,10.88,10.88,200,3.33836256909372,3.33836256909372,3.30194406833997,3.30194406833997,659.005711472868,0.0,1.0
1993-06-22,10.75,10.75,10.75,10.75,400,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,1318.01142294574,0.0,1.0
1993-06-23,10.5,10.63,10.5,10.63,600,3.1866188159531,3.22607219176966,3.1866188159531,3.22607219176966,1977.0171344186,0.0,1.0
1993-06-24,10.63,10.63,10.63,10.63,100,3.22607219176966,3.22607219176966,3.22607219176966,3.22607219176966,329.502855736434,0.0,1.0
1993-06-25,10.75,10.75,10.75,10.75,100,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,329.502855736434,0.0,1.0
1993-06-28,10.75,10.75,10.75,10.75,0,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,0,0.0,1.0
1993-06-29,10.75,10.75,10.75,10.75,0,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,0,0.0,1.0
1993-06-30,10.38,10.5,10.38,10.5,500,3.15020031519935,3.1866188159531,3.15020031519935,3.1866188159531,1647.51427868217,0.0,1.0
1993-07-01,10.25,10.25,10.25,10.25,1500,3.11074693938279,3.11074693938279,3.11074693938279,3.11074693938279,4942.5428360465,0.0,1.0
1993-07-02,10.0,10.0,10.0,10.0,500,3.03487506281248,3.03487506281248,3.03487506281248,3.03487506281248,1647.51427868217,0.0,1.0
1993-07-06,9.625,9.875,9.625,9.875,2000,2.92106724795701,2.99693912452732,2.92106724795701,2.99693912452732,6590.05711472867,0.0,1.0
1993-07-07,9.75,9.75,9.75,9.75,500,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,1647.51427868217,0.0,1.0
1993-07-08,9.75,9.75,9.75,9.75,600,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,1977.01713441861,0.0,1.0
1993-07-09,9.625,9.625,9.625,9.625,200,2.92106724795701,2.92106724795701,2.92106724795701,2.92106724795701,659.005711472867,0.0,1.0
1993-07-12,9.625,9.625,9.625,9.625,0,2.92106724795701,2.92106724795701,2.92106724795701,2.92106724795701,0,0.0,1.0
1993-07-13,9.75,9.75,9.75,9.75,500,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,1647.51427868217,0.0,1.0
1993-07-14,9.75,9.75,9.75,9.75,200,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,659.005711472869,0.0,1.0
1993-07-15,9.75,9.75,9.75,9.75,0,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,0,0.0,1.0
1993-07-16,9.75,9.75,9.75,9.75,200,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,659.005711472869,0.0,1.0
1993-07-19,9.625,9.625,9.625,9.625,100,2.92106724795701,2.92106724795701,2.92106724795701,2.92106724795701,329.502855736434,0.0,1.0
1993-07-20,9.625,9.625,9.625,9.625,200,2.92106724795701,2.92106724795701,2.92106724795701,2.92106724795701,659.005711472867,0.0,1.0
1993-07-21,9.62,9.62,9.62,9.62,0,2.9195498104256,2.9195498104256,2.9195498104256,2.9195498104256,0,0.0,1.0
1993-07-22,9.75,9.75,9.75,9.75,300,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,988.508567209303,0.0,1.0
1993-07-23,9.75,9.75,9.75,9.75,0,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,0,0.0,1.0
1993-07-26,9.75,9.75,9.75,9.75,0,2.95900318624216,2.95900318624216,2.95900318624216,2.95900318624216,0,0.0,1.0
1993-07-27,9.5,9.5,9.5,9.5,600,2.88313130967185,2.88313130967185,2.88313130967185,2.88313130967185,1977.0171344186,0.0,1.0
1993-07-28,9.5,9.5,9.5,9.5,0,2.88313130967185,2.88313130967185,2.88313130967185,2.88313130967185,0,0.0,1.0
1993-07-29,9.375,9.375,9.375,9.375,100,2.8451953713867,2.8451953713867,2.8451953713867,2.8451953713867,329.502855736433,0.0,1.0
1993-07-30,9.38,9.38,9.38,9.38,0,2.8467128089181,2.8467128089181,2.8467128089181,2.8467128089181,0,0.0,1.0
1993-08-02,9.125,9.375,9.125,9.375,1400,2.76932349481638,2.8451953713867,2.76932349481638,2.8451953713867,4613.03998031008,0.0,1.0
1993-08-03,9.0,9.0,9.0,9.0,300,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,988.508567209301,0.0,1.0
1993-08-04,9.25,9.375,9.125,9.125,1300,2.80725943310154,2.8451953713867,2.76932349481638,2.76932349481638,4283.53712457364,0.0,1.0
1993-08-05,8.875,9.0,8.875,9.0,400,2.69345161824607,2.73138755653123,2.69345161824607,2.73138755653123,1318.01142294574,0.0,1.0
1993-08-06,9.0,9.0,8.625,8.75,5800,2.73138755653123,2.73138755653123,2.61757974167576,2.65551567996092,19111.1656327132,0.0,1.0
1993-08-09,9.125,9.125,9.125,9.125,100,2.76932349481638,2.76932349481638,2.76932349481638,2.76932349481638,329.502855736434,0.0,1.0
1993-08-10,9.12,9.12,9.12,9.12,0,2.76780605728498,2.76780605728498,2.76780605728498,2.76780605728498,0,0.0,1.0
1993-08-11,9.25,9.25,8.875,8.875,1200,2.80725943310154,2.80725943310154,2.69345161824607,2.69345161824607,3954.03426883721,0.0,1.0
1993-08-12,9.25,9.25,9.25,9.25,0,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,0,0.0,1.0
1993-08-13,9.25,9.25,9.25,9.25,0,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,0,0.0,1.0
1993-08-16,9.25,9.5,9.125,9.5,3200,2.80725943310154,2.88313130967185,2.76932349481638,2.88313130967185,10544.0913835659,0.0,1.0
1993-08-17,9.25,9.25,9.25,9.25,0,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,0,0.0,1.0
1993-08-18,9.25,9.25,9.25,9.25,0,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,0,0.0,1.0
1993-08-19,8.625,9.125,8.625,9.125,3400,2.61757974167576,2.76932349481638,2.61757974167576,2.76932349481638,11203.0970950388,0.0,1.0
1993-08-20,8.25,8.625,8.0,8.625,6400,2.50377192682029,2.61757974167576,2.42790005024998,2.61757974167576,21088.1827671318,0.0,1.0
1993-08-23,8.25,8.25,8.25,8.25,0,2.50377192682029,2.50377192682029,2.50377192682029,2.50377192682029,0,0.0,1.0
1993-08-24,8.5,8.5,8.375,8.375,800,2.57964380339061,2.57964380339061,2.54170786510545,2.54170786510545,2636.02284589147,0.0,1.0
1993-08-25,8.375,8.375,8.375,8.375,100,2.54170786510545,2.54170786510545,2.54170786510545,2.54170786510545,329.502855736434,0.0,1.0
1993-08-26,8.25,8.375,8.25,8.375,8500,2.50377192682029,2.54170786510545,2.50377192682029,2.54170786510545,28007.7427375969,0.0,1.0
1993-08-27,8.375,8.375,8.25,8.25,1300,2.54170786510545,2.54170786510545,2.50377192682029,2.50377192682029,4283.53712457364,0.0,1.0
1993-08-30,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1993-08-31,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1993-09-01,8.125,8.125,8.125,8.125,2300,2.46583598853514,2.46583598853514,2.46583598853514,2.46583598853514,7578.56568193797,0.0,1.0
1993-09-02,7.375,7.75,7.375,7.75,2800,2.2382203588242,2.35202817367967,2.2382203588242,2.35202817367967,9226.07996062015,0.0,1.0
1993-09-03,7.125,7.375,7.125,7.375,2700,2.16234848225389,2.2382203588242,2.16234848225389,2.2382203588242,8896.57710488371,0.0,1.0
1993-09-07,7.125,7.125,7.0,7.0,3400,2.16234848225389,2.16234848225389,2.12441254396873,2.12441254396873,11203.0970950387,0.0,1.0
1993-09-08,7.125,7.125,7.0,7.0,1700,2.16234848225389,2.16234848225389,2.12441254396873,2.12441254396873,5601.54854751937,0.0,1.0
1993-09-09,7.25,7.25,7.0,7.0,3300,2.20028442053905,2.20028442053905,2.12441254396873,2.12441254396873,10873.5942393023,0.0,1.0
1993-09-10,7.125,7.375,7.125,7.25,1400,2.16234848225389,2.2382203588242,2.16234848225389,2.20028442053905,4613.03998031007,0.0,1.0
1993-09-13,7.125,7.125,7.125,7.125,1000,2.16234848225389,2.16234848225389,2.16234848225389,2.16234848225389,3295.02855736434,0.0,1.0
1993-09-14,7.12,7.12,7.12,7.12,0,2.16083104472248,2.16083104472248,2.16083104472248,2.16083104472248,0,0.0,1.0
1993-09-15,6.5,7.0,6.375,7.0,7000,1.97266879082811,2.12441254396873,1.93473285254295,2.12441254396873,23065.1999015504,0.0,1.0
1993-09-16,6.875,6.875,6.625,6.625,2800,2.08647660568358,2.08647660568358,2.01060472911327,2.01060472911327,9226.07996062014,0.0,1.0
1993-09-17,7.0,7.0,7.0,7.0,200,2.12441254396873,2.12441254396873,2.12441254396873,2.12441254396873,659.005711472869,0.0,1.0
1993-09-20,7.375,7.375,7.0,7.0,2600,2.2382203588242,2.2382203588242,2.12441254396873,2.12441254396873,8567.07424914729,0.0,1.0
1993-09-21,7.125,7.125,7.125,7.125,500,2.16234848225389,2.16234848225389,2.16234848225389,2.16234848225389,1647.51427868217,0.0,1.0
1993-09-22,7.0,7.0,7.0,7.0,600,2.12441254396873,2.12441254396873,2.12441254396873,2.12441254396873,1977.01713441861,0.0,1.0
1993-09-23,6.75,6.75,6.75,6.75,500,2.04854066739842,2.04854066739842,2.04854066739842,2.04854066739842,1647.51427868217,0.0,1.0
1993-09-24,7.0,7.0,6.875,6.875,1100,2.12441254396873,2.12441254396873,2.08647660568358,2.08647660568358,3624.53141310078,0.0,1.0
1993-09-27,7.0,7.0,7.0,7.0,0,2.12441254396873,2.12441254396873,2.12441254396873,2.12441254396873,0,0.0,1.0
1993-09-28,7.0,7.0,7.0,7.0,0,2.12441254396873,2.12441254396873,2.12441254396873,2.12441254396873,0,0.0,1.0
1993-09-29,7.0,7.0,7.0,7.0,0,2.12441254396873,2.12441254396873,2.12441254396873,2.12441254396873,0,0.0,1.0
1993-09-30,7.0,7.0,7.0,7.0,0,2.12441254396873,2.12441254396873,2.12441254396873,2.12441254396873,0,0.0,1.0
1993-10-01,6.0,6.75,6.0,6.75,9000,1.82092503768749,2.04854066739842,1.82092503768749,2.04854066739842,29655.257016279,0.0,1.0
1993-10-04,6.375,6.375,6.125,6.125,1400,1.93473285254295,1.93473285254295,1.85886097597264,1.85886097597264,4613.03998031008,0.0,1.0
1993-10-05,6.5,6.5,6.375,6.375,1000,1.97266879082811,1.97266879082811,1.93473285254295,1.93473285254295,3295.02855736434,0.0,1.0
1993-10-06,6.5,6.5,6.5,6.5,0,1.97266879082811,1.97266879082811,1.97266879082811,1.97266879082811,0,0.0,1.0
1993-10-07,6.5,6.5,6.5,6.5,0,1.97266879082811,1.97266879082811,1.97266879082811,1.97266879082811,0,0.0,1.0
1993-10-08,6.5,6.5,6.5,6.5,0,1.97266879082811,1.97266879082811,1.97266879082811,1.97266879082811,0,0.0,1.0
1993-10-11,6.5,6.5,6.5,6.5,0,1.97266879082811,1.97266879082811,1.97266879082811,1.97266879082811,0,0.0,1.0
1993-10-12,6.5,6.5,6.5,6.5,0,1.97266879082811,1.97266879082811,1.97266879082811,1.97266879082811,0,0.0,1.0
1993-10-13,6.25,6.25,6.25,6.25,100,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,329.502855736433,0.0,1.0
1993-10-14,6.125,6.125,6.0,6.125,1200,1.85886097597264,1.85886097597264,1.82092503768749,1.85886097597264,3954.03426883721,0.0,1.0
1993-10-15,6.12,6.12,6.12,6.12,0,1.85734353844124,1.85734353844124,1.85734353844124,1.85734353844124,0,0.0,1.0
1993-10-18,6.25,6.25,6.25,6.25,200,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,659.005711472867,0.0,1.0
1993-10-19,6.25,6.25,6.25,6.25,0,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,0,0.0,1.0
1993-10-20,6.25,6.25,6.25,6.25,0,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,0,0.0,1.0
1993-10-21,6.0,6.25,6.0,6.125,4100,1.82092503768749,1.8967969142578,1.82092503768749,1.85886097597264,13509.6170851938,0.0,1.0
1993-10-22,6.0,6.125,6.0,6.125,1900,1.82092503768749,1.85886097597264,1.82092503768749,1.85886097597264,6260.55425899223,0.0,1.0
1993-10-25,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-10-26,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-10-27,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-10-28,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-10-29,6.0,6.0,5.875,5.875,1500,1.82092503768749,1.82092503768749,1.78298909940233,1.78298909940233,4942.5428360465,0.0,1.0
1993-11-01,6.25,6.25,6.25,6.25,100,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,329.502855736433,0.0,1.0
1993-11-02,6.25,6.25,6.25,6.25,0,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,0,0.0,1.0
1993-11-03,5.75,6.125,5.75,6.125,2200,1.74505316111717,1.85886097597264,1.74505316111717,1.85886097597264,7249.06282620156,0.0,1.0
1993-11-04,5.75,5.75,5.75,5.75,0,1.74505316111717,1.74505316111717,1.74505316111717,1.74505316111717,0,0.0,1.0
1993-11-05,5.625,5.625,5.625,5.625,400,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,1318.01142294573,0.0,1.0
1993-11-08,5.5,5.5,5.5,5.5,300,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,988.508567209303,0.0,1.0
1993-11-09,5.375,5.375,5.375,5.375,500,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,1647.51427868217,0.0,1.0
1993-11-10,5.25,5.375,5.125,5.25,6500,1.59330940797655,1.63124534626171,1.55537346969139,1.59330940797655,21417.6856228682,0.0,1.0
1993-11-11,6.125,6.125,5.375,5.375,7300,1.85886097597264,1.85886097597264,1.63124534626171,1.63124534626171,24053.7084687597,0.0,1.0
1993-11-12,6.625,7.25,6.125,6.125,13700,2.01060472911327,2.20028442053905,1.85886097597264,1.85886097597264,45141.8912358913,0.0,1.0
1993-11-15,6.125,6.625,6.0,6.5,4300,1.85886097597264,2.01060472911327,1.82092503768749,1.97266879082811,14168.6227966667,0.0,1.0
1993-11-16,6.375,6.375,6.0,6.0,2100,1.93473285254295,1.93473285254295,1.82092503768749,1.82092503768749,6919.55997046512,0.0,1.0
1993-11-17,6.25,6.25,6.25,6.25,100,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,329.502855736433,0.0,1.0
1993-11-18,6.125,6.125,6.125,6.125,100,1.85886097597264,1.85886097597264,1.85886097597264,1.85886097597264,329.502855736434,0.0,1.0
1993-11-19,6.125,6.125,6.0,6.0,1300,1.85886097597264,1.85886097597264,1.82092503768749,1.82092503768749,4283.53712457364,0.0,1.0
1993-11-22,6.375,6.375,6.125,6.125,1200,1.93473285254295,1.93473285254295,1.85886097597264,1.85886097597264,3954.03426883721,0.0,1.0
1993-11-23,6.25,6.5,6.25,6.5,1100,1.8967969142578,1.97266879082811,1.8967969142578,1.97266879082811,3624.53141310077,0.0,1.0
1993-11-24,6.25,6.25,6.25,6.25,0,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,0,0.0,1.0
1993-11-26,6.25,6.25,6.25,6.25,0,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,0,0.0,1.0
1993-11-29,6.25,6.25,6.25,6.25,200,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,659.005711472867,0.0,1.0
1993-11-30,6.5,6.5,6.25,6.375,2500,1.97266879082811,1.97266879082811,1.8967969142578,1.93473285254295,8237.57139341084,0.0,1.0
1993-12-01,6.5,6.5,6.5,6.5,0,1.97266879082811,1.97266879082811,1.97266879082811,1.97266879082811,0,0.0,1.0
1993-12-02,6.125,6.375,6.125,6.375,2000,1.85886097597264,1.93473285254295,1.85886097597264,1.93473285254295,6590.05711472868,0.0,1.0
1993-12-03,6.12,6.12,6.12,6.12,0,1.85734353844124,1.85734353844124,1.85734353844124,1.85734353844124,0,0.0,1.0
1993-12-06,6.125,6.125,6.125,6.125,500,1.85886097597264,1.85886097597264,1.85886097597264,1.85886097597264,1647.51427868217,0.0,1.0
1993-12-07,6.0,6.0,6.0,6.0,100,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,329.502855736433,0.0,1.0
1993-12-08,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-12-09,6.0,6.0,5.875,5.875,1400,1.82092503768749,1.82092503768749,1.78298909940233,1.78298909940233,4613.03998031006,0.0,1.0
1993-12-10,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-12-13,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-12-14,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-12-15,6.0,6.0,6.0,6.0,0,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,0,0.0,1.0
1993-12-16,5.875,5.875,5.875,5.875,100,1.78298909940233,1.78298909940233,1.78298909940233,1.78298909940233,329.502855736434,0.0,1.0
1993-12-17,5.88,5.88,5.88,5.88,0,1.78450653693374,1.78450653693374,1.78450653693374,1.78450653693374,0,0.0,1.0
1993-12-20,5.75,6.125,5.75,6.0,1800,1.74505316111717,1.85886097597264,1.74505316111717,1.82092503768749,5931.05140325582,0.0,1.0
1993-12-21,5.875,5.875,5.75,5.75,900,1.78298909940233,1.78298909940233,1.74505316111717,1.74505316111717,2965.5257016279,0.0,1.0
1993-12-22,5.88,5.88,5.88,5.88,0,1.78450653693374,1.78450653693374,1.78450653693374,1.78450653693374,0,0.0,1.0
1993-12-23,5.88,5.88,5.88,5.88,0,1.78450653693374,1.78450653693374,1.78450653693374,1.78450653693374,0,0.0,1.0
1993-12-27,5.625,5.75,5.625,5.75,1600,1.70711722283202,1.74505316111717,1.70711722283202,1.74505316111717,5272.04569178294,0.0,1.0
1993-12-28,6.0,6.0,5.625,5.75,1700,1.82092503768749,1.82092503768749,1.70711722283202,1.74505316111717,5601.54854751936,0.0,1.0
1993-12-29,6.0,6.0,6.0,6.0,1900,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,6260.55425899223,0.0,1.0
1993-12-30,6.375,6.375,6.125,6.125,400,1.93473285254295,1.93473285254295,1.85886097597264,1.85886097597264,1318.01142294574,0.0,1.0
1993-12-31,6.25,6.25,6.25,6.25,1100,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,3624.53141310077,0.0,1.0
1994-01-03,6.25,6.25,6.25,6.25,0,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,0,0.0,1.0
1994-01-04,6.25,6.25,6.25,6.25,0,1.8967969142578,1.8967969142578,1.8967969142578,1.8967969142578,0,0.0,1.0
1994-01-05,6.25,6.25,5.875,6.25,4100,1.8967969142578,1.8967969142578,1.78298909940233,1.8967969142578,13509.6170851938,0.0,1.0
1994-01-06,6.375,6.375,6.25,6.25,2900,1.93473285254295,1.93473285254295,1.8967969142578,1.8967969142578,9555.5828163566,0.0,1.0
1994-01-07,6.25,6.375,6.25,6.25,4000,1.8967969142578,1.93473285254295,1.8967969142578,1.8967969142578,13180.1142294573,0.0,1.0
1994-01-10,6.0,6.125,5.875,6.125,2200,1.82092503768749,1.85886097597264,1.78298909940233,1.85886097597264,7249.06282620153,0.0,1.0
1994-01-11,6.125,6.125,6.125,6.125,100,1.85886097597264,1.85886097597264,1.85886097597264,1.85886097597264,329.502855736434,0.0,1.0
1994-01-12,5.875,5.875,5.875,5.875,400,1.78298909940233,1.78298909940233,1.78298909940233,1.78298909940233,1318.01142294574,0.0,1.0
1994-01-13,6.0,6.0,6.0,6.0,1000,1.82092503768749,1.82092503768749,1.82092503768749,1.82092503768749,3295.02855736433,0.0,1.0
1994-01-14,5.75,6.0,5.75,6.0,1000,1.74505316111717,1.82092503768749,1.74505316111717,1.82092503768749,3295.02855736435,0.0,1.0
1994-01-17,5.875,5.875,5.75,5.75,1200,1.78298909940233,1.78298909940233,1.74505316111717,1.74505316111717,3954.03426883721,0.0,1.0
1994-01-18,5.625,5.875,5.625,5.875,5000,1.70711722283202,1.78298909940233,1.70711722283202,1.78298909940233,16475.1427868217,0.0,1.0
1994-01-19,5.75,5.75,5.75,5.75,1000,1.74505316111717,1.74505316111717,1.74505316111717,1.74505316111717,3295.02855736435,0.0,1.0
1994-01-20,5.75,5.75,5.75,5.75,0,1.74505316111717,1.74505316111717,1.74505316111717,1.74505316111717,0,0.0,1.0
1994-01-21,5.875,6.0,5.75,5.875,4500,1.78298909940233,1.82092503768749,1.74505316111717,1.78298909940233,14827.6285081395,0.0,1.0
1994-01-24,5.875,5.875,5.75,5.75,1800,1.78298909940233,1.78298909940233,1.74505316111717,1.74505316111717,5931.05140325581,0.0,1.0
1994-01-25,5.88,5.88,5.88,5.88,0,1.78450653693374,1.78450653693374,1.78450653693374,1.78450653693374,0,0.0,1.0
1994-01-26,5.625,5.875,5.625,5.875,1400,1.70711722283202,1.78298909940233,1.70711722283202,1.78298909940233,4613.03998031007,0.0,1.0
1994-01-27,5.625,5.75,5.625,5.75,1300,1.70711722283202,1.74505316111717,1.70711722283202,1.74505316111717,4283.53712457364,0.0,1.0
1994-01-28,5.5,5.5,5.5,5.5,100,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,329.502855736434,0.0,1.0
1994-01-31,5.75,5.75,5.625,5.625,3000,1.74505316111717,1.74505316111717,1.70711722283202,1.70711722283202,9885.08567209304,0.0,1.0
1994-02-01,5.625,5.625,5.625,5.625,100,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,329.502855736433,0.0,1.0
1994-02-02,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1994-02-03,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1994-02-04,5.625,5.625,5.625,5.625,200,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,659.005711472867,0.0,1.0
1994-02-07,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1994-02-08,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1994-02-09,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1994-02-10,5.625,5.75,5.625,5.625,1000,1.70711722283202,1.74505316111717,1.70711722283202,1.70711722283202,3295.02855736433,0.0,1.0
1994-02-11,5.625,5.625,5.5,5.5,2500,1.70711722283202,1.70711722283202,1.66918128454686,1.66918128454686,8237.57139341084,0.0,1.0
1994-02-14,5.5,5.5,5.5,5.5,200,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,659.005711472868,0.0,1.0
1994-02-15,5.625,5.625,5.625,5.625,500,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,1647.51427868217,0.0,1.0
1994-02-16,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1994-02-17,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1994-02-18,5.625,5.625,5.625,5.625,200,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,659.005711472867,0.0,1.0
1994-02-22,5.75,5.75,5.375,5.5,5500,1.74505316111717,1.74505316111717,1.63124534626171,1.66918128454686,18122.6570655039,0.0,1.0
1994-02-23,5.5,5.625,5.5,5.625,800,1.66918128454686,1.70711722283202,1.66918128454686,1.70711722283202,2636.02284589147,0.0,1.0
1994-02-24,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1994-02-25,5.5,5.5,5.5,5.5,100,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,329.502855736434,0.0,1.0
1994-02-28,5.375,5.375,5.375,5.375,1100,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,3624.53141310076,0.0,1.0
1994-03-01,5.25,5.25,5.25,5.25,900,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,2965.5257016279,0.0,1.0
1994-03-02,5.0,5.125,5.0,5.125,800,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,2636.02284589147,0.0,1.0
1994-03-03,4.75,4.875,4.625,4.875,5200,1.44156565483593,1.47950159312108,1.40362971655077,1.47950159312108,17134.1484982945,0.0,1.0
1994-03-04,4.563,4.563,4.5,4.5,2100,1.38481349116133,1.38481349116133,1.36569377826561,1.36569377826561,6919.55997046513,0.0,1.0
1994-03-07,4.56,4.56,4.56,4.56,0,1.38390302864249,1.38390302864249,1.38390302864249,1.38390302864249,0,0.0,1.0
1994-03-08,4.5,4.5,4.375,4.438,3700,1.36569377826561,1.36569377826561,1.32775783998046,1.34687755287618,12191.6056622481,0.0,1.0
1994-03-09,4.5,4.5,4.5,4.5,400,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,1318.01142294574,0.0,1.0
1994-03-10,4.375,4.375,4.375,4.375,500,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,1647.51427868217,0.0,1.0
1994-03-11,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1994-03-14,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1994-03-15,4.25,4.375,4.25,4.375,2000,1.2898219016953,1.32775783998046,1.2898219016953,1.32775783998046,6590.05711472869,0.0,1.0
1994-03-16,4.25,4.25,4.25,4.25,200,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,659.005711472869,0.0,1.0
1994-03-17,4.5,4.5,4.375,4.375,2100,1.36569377826561,1.36569377826561,1.32775783998046,1.32775783998046,6919.55997046513,0.0,1.0
1994-03-18,4.438,4.5,4.438,4.5,6000,1.34687755287618,1.36569377826561,1.34687755287618,1.36569377826561,19770.171344186,0.0,1.0
1994-03-21,4.625,4.75,4.5,4.5,5200,1.40362971655077,1.44156565483593,1.36569377826561,1.36569377826561,17134.1484982946,0.0,1.0
1994-03-22,4.75,4.75,4.75,4.75,900,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,2965.5257016279,0.0,1.0
1994-03-23,4.563,4.625,4.5,4.625,1400,1.38481349116133,1.40362971655077,1.36569377826561,1.40362971655077,4613.03998031008,0.0,1.0
1994-03-24,4.375,4.5,4.375,4.5,600,1.32775783998046,1.36569377826561,1.32775783998046,1.36569377826561,1977.0171344186,0.0,1.0
1994-03-25,4.438,4.438,4.438,4.438,200,1.34687755287618,1.34687755287618,1.34687755287618,1.34687755287618,659.005711472866,0.0,1.0
1994-03-28,4.438,4.5,4.438,4.5,1100,1.34687755287618,1.36569377826561,1.34687755287618,1.36569377826561,3624.53141310076,0.0,1.0
1994-03-29,4.5,4.5,4.5,4.5,1500,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,4942.54283604652,0.0,1.0
1994-03-30,4.438,4.438,4.375,4.375,300,1.34687755287618,1.34687755287618,1.32775783998046,1.32775783998046,988.508567209299,0.0,1.0
1994-03-31,4.44,4.44,4.44,4.44,0,1.34748452788874,1.34748452788874,1.34748452788874,1.34748452788874,0,0.0,1.0
1994-04-04,4.375,4.375,4.375,4.375,500,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,1647.51427868217,0.0,1.0
1994-04-05,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1994-04-06,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1994-04-07,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1994-04-08,4.0,4.25,3.875,4.25,6600,1.21395002512499,1.2898219016953,1.17601408683983,1.2898219016953,21747.1884786046,0.0,1.0
1994-04-11,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1994-04-12,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1994-04-13,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1994-04-14,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1994-04-15,3.875,3.875,3.875,3.875,1500,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,4942.54283604653,0.0,1.0
1994-04-18,3.438,3.75,3.438,3.75,1100,1.04339004659493,1.13807814855468,1.04339004659493,1.13807814855468,3624.53141310077,0.0,1.0
1994-04-19,3.25,3.5,3.125,3.5,6400,0.986334395414055,1.06220627198437,0.948398457128899,1.06220627198437,21088.1827671318,0.0,1.0
1994-04-20,4.5,4.5,3.375,3.375,13100,1.36569377826561,1.36569377826561,1.02427033369921,1.02427033369921,43164.874101473,0.0,1.0
1994-04-21,5.375,5.875,4.625,4.625,39500,1.63124534626171,1.78298909940233,1.40362971655077,1.40362971655077,130153.628015891,0.0,1.0
1994-04-22,6.0,6.25,5.625,5.625,16000,1.82092503768749,1.8967969142578,1.70711722283202,1.70711722283202,52720.4569178293,0.0,1.0
1994-04-25,5.625,6.25,5.375,6.0,29800,1.70711722283202,1.8967969142578,1.63124534626171,1.82092503768749,98191.8510094572,0.0,1.0
1994-04-26,5.75,5.75,5.625,5.625,2200,1.74505316111717,1.74505316111717,1.70711722283202,1.70711722283202,7249.06282620156,0.0,1.0
1994-04-28,5.75,5.75,5.75,5.75,0,1.74505316111717,1.74505316111717,1.74505316111717,1.74505316111717,0,0.0,1.0
1994-04-29,6.125,6.125,5.875,5.875,5000,1.85886097597264,1.85886097597264,1.78298909940233,1.78298909940233,16475.1427868217,0.0,1.0
1994-05-02,5.625,6.125,5.625,6.125,2400,1.70711722283202,1.85886097597264,1.70711722283202,1.85886097597264,7908.0685376744,0.0,1.0
1994-05-03,4.875,5.5,4.875,5.5,16000,1.47950159312108,1.66918128454686,1.47950159312108,1.66918128454686,52720.4569178295,0.0,1.0
1994-05-04,5.25,5.25,5.0,5.0,3200,1.59330940797655,1.59330940797655,1.51743753140624,1.51743753140624,10544.0913835659,0.0,1.0
1994-05-05,5.25,5.25,5.25,5.25,500,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,1647.51427868217,0.0,1.0
1994-05-06,5.125,5.125,5.125,5.125,500,1.55537346969139,1.55537346969139,1.55537346969139,1.55537346969139,1647.51427868217,0.0,1.0
1994-05-09,5.0,5.125,5.0,5.0,1400,1.51743753140624,1.55537346969139,1.51743753140624,1.51743753140624,4613.03998031007,0.0,1.0
1994-05-10,5.0,5.125,5.0,5.0,0,1.51743753140624,1.55537346969139,1.51743753140624,1.51743753140624,0,0.0,1.0
1994-05-11,4.938,5.0,4.875,4.875,1200,1.4986213060168,1.51743753140624,1.47950159312108,1.47950159312108,3954.03426883721,0.0,1.0
1994-05-12,5.125,5.125,5.0,5.0,600,1.55537346969139,1.55537346969139,1.51743753140624,1.51743753140624,1977.01713441861,0.0,1.0
1994-05-13,5.125,5.125,5.0,5.0,0,1.55537346969139,1.55537346969139,1.51743753140624,1.51743753140624,0,0.0,1.0
1994-05-16,5.25,5.25,5.25,5.25,1800,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,5931.05140325581,0.0,1.0
1994-05-17,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1994-05-18,5.0,5.125,5.0,5.125,1100,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,3624.53141310077,0.0,1.0
1994-05-19,5.0,5.125,5.0,5.125,300,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,988.5085672093,0.0,1.0
1994-05-20,5.0,5.125,5.0,5.125,600,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,1977.0171344186,0.0,1.0
1994-05-23,4.75,4.875,4.75,4.875,1000,1.44156565483593,1.47950159312108,1.44156565483593,1.47950159312108,3295.02855736433,0.0,1.0
1994-05-24,4.75,4.75,4.75,4.75,200,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,659.005711472866,0.0,1.0
1994-05-25,5.0,5.0,4.875,4.875,1800,1.51743753140624,1.51743753140624,1.47950159312108,1.47950159312108,5931.0514032558,0.0,1.0
1994-05-26,5.5,5.5,5.125,5.125,4300,1.66918128454686,1.66918128454686,1.55537346969139,1.55537346969139,14168.6227966667,0.0,1.0
1994-05-27,5.5,5.5,5.5,5.5,200,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,659.005711472868,0.0,1.0
1994-05-31,5.25,5.375,5.25,5.375,1000,1.59330940797655,1.63124534626171,1.59330940797655,1.63124534626171,3295.02855736434,0.0,1.0
1994-06-01,5.125,5.125,5.125,5.125,700,1.55537346969139,1.55537346969139,1.55537346969139,1.55537346969139,2306.51999015504,0.0,1.0
1994-06-02,5.25,5.25,5.25,5.25,100,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,329.502855736434,0.0,1.0
1994-06-03,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1994-06-06,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1994-06-07,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1994-06-08,5.0,5.125,5.0,5.125,1000,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,3295.02855736433,0.0,1.0
1994-06-09,5.0,5.125,5.0,5.125,0,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,0,0.0,1.0
1994-06-10,5.0,5.125,5.0,5.125,0,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,0,0.0,1.0
1994-06-13,5.0,5.125,5.0,5.125,0,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,0,0.0,1.0
1994-06-14,5.0,5.0,5.0,5.0,400,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1318.01142294573,0.0,1.0
1994-06-15,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1994-06-16,4.75,4.875,4.625,4.875,6100,1.44156565483593,1.47950159312108,1.40362971655077,1.47950159312108,20099.6741999224,0.0,1.0
1994-06-17,4.625,4.75,4.625,4.75,1600,1.40362971655077,1.44156565483593,1.40362971655077,1.44156565483593,5272.04569178294,0.0,1.0
1994-06-20,4.625,4.75,4.625,4.75,0,1.40362971655077,1.44156565483593,1.40362971655077,1.44156565483593,0,0.0,1.0
1994-06-21,4.125,4.5,4.125,4.5,4100,1.25188596341015,1.36569377826561,1.25188596341015,1.36569377826561,13509.6170851937,0.0,1.0
1994-06-22,4.25,4.25,4.25,4.25,300,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,988.508567209303,0.0,1.0
1994-06-23,4.125,4.125,4.125,4.125,200,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,659.005711472866,0.0,1.0
1994-06-24,4.125,4.125,4.125,4.125,0,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,0,0.0,1.0
1994-06-27,4.125,4.125,4.125,4.125,0,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,0,0.0,1.0
1994-06-28,4.125,4.125,4.0,4.125,1500,1.25188596341015,1.25188596341015,1.21395002512499,1.25188596341015,4942.54283604649,0.0,1.0
1994-06-29,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1994-06-30,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1994-07-01,4.125,4.125,4.125,4.125,1000,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,3295.02855736433,0.0,1.0
1994-07-05,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1994-07-06,4.0,4.0,4.0,4.0,1100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,3624.53141310077,0.0,1.0
1994-07-07,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1994-07-08,4.063,4.125,4.0,4.125,2400,1.23306973802071,1.25188596341015,1.21395002512499,1.25188596341015,7908.06853767441,0.0,1.0
1994-07-11,4.0,4.125,4.0,4.125,800,1.21395002512499,1.25188596341015,1.21395002512499,1.25188596341015,2636.02284589147,0.0,1.0
1994-07-12,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1994-07-13,4.0,4.0,4.0,4.0,200,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,659.005711472868,0.0,1.0
1994-07-14,4.0,4.0,3.875,3.875,700,1.21395002512499,1.21395002512499,1.17601408683983,1.17601408683983,2306.51999015504,0.0,1.0
1994-07-15,4.063,4.063,4.0,4.0,1500,1.23306973802071,1.23306973802071,1.21395002512499,1.21395002512499,4942.5428360465,0.0,1.0
1994-07-18,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1994-07-19,4.25,4.25,4.125,4.125,1500,1.2898219016953,1.2898219016953,1.25188596341015,1.25188596341015,4942.54283604652,0.0,1.0
1994-07-20,4.125,4.125,4.125,4.125,700,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,2306.51999015503,0.0,1.0
1994-07-21,4.5,4.5,4.25,4.25,4600,1.36569377826561,1.36569377826561,1.2898219016953,1.2898219016953,15157.131363876,0.0,1.0
1994-07-22,4.563,4.563,4.438,4.438,300,1.38481349116133,1.38481349116133,1.34687755287618,1.34687755287618,988.508567209304,0.0,1.0
1994-07-25,4.625,4.625,4.625,4.625,100,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,329.502855736434,0.0,1.0
1994-07-26,4.25,4.5,4.25,4.5,6000,1.2898219016953,1.36569377826561,1.2898219016953,1.36569377826561,19770.1713441861,0.0,1.0
1994-07-27,4.125,4.125,4.125,4.125,300,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,988.508567209299,0.0,1.0
1994-07-28,4.25,4.25,4.125,4.125,2200,1.2898219016953,1.2898219016953,1.25188596341015,1.25188596341015,7249.06282620156,0.0,1.0
1994-07-29,4.0,4.25,4.0,4.25,11500,1.21395002512499,1.2898219016953,1.21395002512499,1.2898219016953,37892.8284096899,0.0,1.0
1994-08-01,4.0,4.0,4.0,4.0,200,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,659.005711472868,0.0,1.0
1994-08-02,3.875,3.875,3.875,3.875,200,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,659.00571147287,0.0,1.0
1994-08-03,3.875,3.875,3.875,3.875,400,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,1318.01142294574,0.0,1.0
1994-08-04,3.938,3.938,3.938,3.938,100,1.19513379973555,1.19513379973555,1.19513379973555,1.19513379973555,329.502855736435,0.0,1.0
1994-08-05,3.938,3.938,3.938,3.938,0,1.19513379973555,1.19513379973555,1.19513379973555,1.19513379973555,0,0.0,1.0
1994-08-08,3.938,3.938,3.938,3.938,200,1.19513379973555,1.19513379973555,1.19513379973555,1.19513379973555,659.00571147287,0.0,1.0
1994-08-09,3.938,3.938,3.938,3.938,0,1.19513379973555,1.19513379973555,1.19513379973555,1.19513379973555,0,0.0,1.0
1994-08-10,3.938,3.938,3.938,3.938,0,1.19513379973555,1.19513379973555,1.19513379973555,1.19513379973555,0,0.0,1.0
1994-08-11,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1994-08-12,4.0,4.0,4.0,4.0,1000,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,3295.02855736434,0.0,1.0
1994-08-15,3.875,3.875,3.875,3.875,500,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,1647.51427868218,0.0,1.0
1994-08-16,3.875,3.875,3.875,3.875,0,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,0,0.0,1.0
1994-08-17,3.75,3.75,3.75,3.75,500,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,1647.51427868217,0.0,1.0
1994-08-18,3.75,3.75,3.75,3.75,300,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,988.5085672093,0.0,1.0
1994-08-19,3.75,3.75,3.75,3.75,200,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,659.005711472867,0.0,1.0
1994-08-22,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-08-23,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-08-24,3.75,3.875,3.75,3.75,4100,1.13807814855468,1.17601408683983,1.13807814855468,1.13807814855468,13509.6170851938,0.0,1.0
1994-08-25,3.75,3.875,3.75,3.75,0,1.13807814855468,1.17601408683983,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-08-26,3.75,3.875,3.75,3.75,0,1.13807814855468,1.17601408683983,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-08-29,3.75,3.875,3.75,3.75,0,1.13807814855468,1.17601408683983,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-08-30,3.75,3.875,3.75,3.75,0,1.13807814855468,1.17601408683983,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-08-31,3.75,3.75,3.75,3.75,300,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,988.5085672093,0.0,1.0
1994-09-01,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-09-02,3.75,3.75,3.75,3.75,100,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,329.502855736433,0.0,1.0
1994-09-06,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-09-07,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1994-09-08,3.625,3.625,3.625,3.625,1000,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,3295.02855736435,0.0,1.0
1994-09-09,3.5,3.5,3.5,3.5,900,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,2965.5257016279,0.0,1.0
1994-09-12,3.5,3.625,3.5,3.625,2800,1.06220627198437,1.10014221026952,1.06220627198437,1.10014221026952,9226.07996062012,0.0,1.0
1994-09-13,3.5,3.625,3.5,3.625,0,1.06220627198437,1.10014221026952,1.06220627198437,1.10014221026952,0,0.0,1.0
1994-09-14,3.5,3.625,3.5,3.625,0,1.06220627198437,1.10014221026952,1.06220627198437,1.10014221026952,0,0.0,1.0
1994-09-15,3.5,3.5,3.5,3.5,100,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,329.502855736433,0.0,1.0
1994-09-16,3.625,3.625,3.5,3.5,800,1.10014221026952,1.10014221026952,1.06220627198437,1.06220627198437,2636.02284589148,0.0,1.0
1994-09-19,3.625,3.625,3.5,3.5,0,1.10014221026952,1.10014221026952,1.06220627198437,1.06220627198437,0,0.0,1.0
1994-09-20,3.5,3.5,3.375,3.375,5600,1.06220627198437,1.06220627198437,1.02427033369921,1.02427033369921,18452.1599212402,0.0,1.0
1994-09-21,3.5,3.5,3.375,3.375,0,1.06220627198437,1.06220627198437,1.02427033369921,1.02427033369921,0,0.0,1.0
1994-09-22,3.688,3.688,3.625,3.625,1000,1.11926192316524,1.11926192316524,1.10014221026952,1.10014221026952,3295.02855736434,0.0,1.0
1994-09-23,3.875,3.875,3.75,3.75,8500,1.17601408683983,1.17601408683983,1.13807814855468,1.13807814855468,28007.742737597,0.0,1.0
1994-09-26,3.875,3.938,3.875,3.938,1100,1.17601408683983,1.19513379973555,1.17601408683983,1.19513379973555,3624.53141310079,0.0,1.0
1994-09-27,3.875,3.938,3.875,3.938,0,1.17601408683983,1.19513379973555,1.17601408683983,1.19513379973555,0,0.0,1.0
1994-09-28,3.875,3.938,3.875,3.938,0,1.17601408683983,1.19513379973555,1.17601408683983,1.19513379973555,0,0.0,1.0
1994-09-29,3.875,3.938,3.875,3.938,0,1.17601408683983,1.19513379973555,1.17601408683983,1.19513379973555,0,0.0,1.0
1994-09-30,3.875,3.875,3.875,3.875,400,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,1318.01142294574,0.0,1.0
1994-10-03,3.75,3.875,3.75,3.875,1200,1.13807814855468,1.17601408683983,1.13807814855468,1.17601408683983,3954.0342688372,0.0,1.0
1994-10-04,3.563,3.563,3.563,3.563,3000,1.08132598488009,1.08132598488009,1.08132598488009,1.08132598488009,9885.08567209297,0.0,1.0
1994-10-05,3.5,3.5,3.5,3.5,1000,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,3295.02855736433,0.0,1.0
1994-10-06,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1994-10-07,3.375,3.438,3.25,3.438,3800,1.02427033369921,1.04339004659493,0.986334395414055,1.04339004659493,12521.1085179845,0.0,1.0
1994-10-10,3.375,3.375,3.188,3.25,2700,1.02427033369921,1.02427033369921,0.967518170024617,0.986334395414055,8896.57710488372,0.0,1.0
1994-10-11,3.375,3.375,3.188,3.25,0,1.02427033369921,1.02427033369921,0.967518170024617,0.986334395414055,0,0.0,1.0
1994-10-12,3.38,3.38,3.38,3.38,0,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,0,0.0,1.0
1994-10-13,3.375,3.375,3.188,3.25,0,1.02427033369921,1.02427033369921,0.967518170024617,0.986334395414055,0,0.0,1.0
1994-10-14,3.38,3.38,3.38,3.38,0,1.02578777123062,1.02578777123062,1.02578777123062,1.02578777123062,0,0.0,1.0
1994-10-17,3.375,3.375,3.375,3.375,2000,1.02427033369921,1.02427033369921,1.02427033369921,1.02427033369921,6590.05711472868,0.0,1.0
1994-10-18,3.125,3.25,3.125,3.125,1000,0.948398457128899,0.986334395414055,0.948398457128899,0.948398457128899,3295.02855736434,0.0,1.0
1994-10-19,3.125,3.25,3.125,3.25,0,0.948398457128899,0.986334395414055,0.948398457128899,0.986334395414055,0,0.0,1.0
1994-10-20,3.25,3.25,3.25,3.25,2500,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,8237.57139341084,0.0,1.0
1994-10-21,3.375,3.375,3.25,3.25,0,1.02427033369921,1.02427033369921,0.986334395414055,0.986334395414055,0,0.0,1.0
1994-10-24,3.5,3.5,3.5,3.5,4000,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,13180.1142294573,0.0,1.0
1994-10-25,3.5,3.5,3.5,3.5,200,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,659.005711472866,0.0,1.0
1994-10-26,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1994-10-27,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1994-10-28,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1994-10-31,3.438,3.438,3.438,3.438,2500,1.04339004659493,1.04339004659493,1.04339004659493,1.04339004659493,8237.57139341084,0.0,1.0
1994-11-01,3.125,3.375,3.125,3.375,5500,0.948398457128899,1.02427033369921,0.948398457128899,1.02427033369921,18122.6570655039,0.0,1.0
1994-11-02,3.125,3.125,3.125,3.125,3300,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,10873.5942393023,0.0,1.0
1994-11-03,3.125,3.125,3.125,3.125,0,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,0,0.0,1.0
1994-11-04,3.125,3.125,3.125,3.125,100,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,329.502855736434,0.0,1.0
1994-11-07,3.125,3.125,3.125,3.125,100,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,329.502855736434,0.0,1.0
1994-11-08,3.25,3.25,3.25,3.25,1900,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,6260.55425899224,0.0,1.0
1994-11-09,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1994-11-10,3.125,3.125,3.125,3.125,100,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,329.502855736434,0.0,1.0
1994-11-11,3.125,3.125,3.125,3.125,1000,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,3295.02855736434,0.0,1.0
1994-11-14,3.375,3.5,3.125,3.125,12600,1.02427033369921,1.06220627198437,0.948398457128899,0.948398457128899,41517.3598227907,0.0,1.0
1994-11-15,3.438,3.5,3.438,3.5,1200,1.04339004659493,1.06220627198437,1.04339004659493,1.06220627198437,3954.0342688372,0.0,1.0
1994-11-16,3.438,3.5,3.438,3.438,0,1.04339004659493,1.06220627198437,1.04339004659493,1.04339004659493,0,0.0,1.0
1994-11-17,3.438,3.5,3.438,3.438,0,1.04339004659493,1.06220627198437,1.04339004659493,1.04339004659493,0,0.0,1.0
1994-11-18,3.438,3.5,3.438,3.438,0,1.04339004659493,1.06220627198437,1.04339004659493,1.04339004659493,0,0.0,1.0
1994-11-21,3.25,3.375,3.25,3.375,1000,0.986334395414055,1.02427033369921,0.986334395414055,1.02427033369921,3295.02855736434,0.0,1.0
1994-11-22,3.313,3.313,3.313,3.313,3300,1.00545410830977,1.00545410830977,1.00545410830977,1.00545410830977,10873.5942393024,0.0,1.0
1994-11-23,3.0,3.0,3.0,3.0,2100,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,6919.55997046511,0.0,1.0
1994-11-25,3.125,3.125,3.125,3.125,1000,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,3295.02855736434,0.0,1.0
1994-11-28,3.0,3.125,3.0,3.0,5000,0.910462518843743,0.948398457128899,0.910462518843743,0.910462518843743,16475.1427868217,0.0,1.0
1994-11-29,3.0,3.0,3.0,3.0,1800,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,5931.05140325581,0.0,1.0
1994-11-30,3.0,3.0,2.875,2.875,0,0.910462518843743,0.910462518843743,0.872526580558587,0.872526580558587,0,0.0,1.0
1994-12-01,3.0,3.0,2.875,3.0,3000,0.910462518843743,0.910462518843743,0.872526580558587,0.910462518843743,9885.08567209302,0.0,1.0
1994-12-02,3.0,3.0,2.875,3.0,0,0.910462518843743,0.910462518843743,0.872526580558587,0.910462518843743,0,0.0,1.0
1994-12-05,3.0,3.0,3.0,3.0,0,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,0,0.0,1.0
1994-12-06,2.75,2.75,2.625,2.625,9200,0.834590642273431,0.834590642273431,0.796654703988275,0.796654703988275,30314.2627277519,0.0,1.0
1994-12-07,2.5,2.5,2.5,2.5,17100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,56344.9883309302,0.0,1.0
1994-12-08,2.25,2.5,2.25,2.5,14600,0.682846889132807,0.758718765703119,0.682846889132807,0.758718765703119,48107.4169375194,0.0,1.0
1994-12-09,2.375,2.375,2.25,2.25,2200,0.720782827417963,0.720782827417963,0.682846889132807,0.682846889132807,7249.06282620155,0.0,1.0
1994-12-12,2.313,2.313,2.313,2.313,100,0.701966602028526,0.701966602028526,0.701966602028526,0.701966602028526,329.502855736434,0.0,1.0
1994-12-13,2.375,2.375,2.313,2.313,1000,0.720782827417963,0.720782827417963,0.701966602028526,0.701966602028526,3295.02855736434,0.0,1.0
1994-12-14,2.5,2.5,2.5,2.5,4200,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,13839.1199409302,0.0,1.0
1994-12-15,2.75,2.75,2.75,2.75,900,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,2965.5257016279,0.0,1.0
1994-12-16,2.75,2.75,2.75,2.75,2000,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,6590.05711472868,0.0,1.0
1994-12-19,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1994-12-20,2.75,2.75,2.75,2.75,1000,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,3295.02855736434,0.0,1.0
1994-12-21,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1994-12-22,2.625,2.625,2.625,2.625,500,0.796654703988275,0.796654703988275,0.796654703988275,0.796654703988275,1647.51427868217,0.0,1.0
1994-12-23,2.813,2.813,2.813,2.813,3000,0.85371035516915,0.85371035516915,0.85371035516915,0.85371035516915,9885.08567209301,0.0,1.0
1994-12-27,2.625,2.625,2.625,2.625,2500,0.796654703988275,0.796654703988275,0.796654703988275,0.796654703988275,8237.57139341085,0.0,1.0
1994-12-28,2.625,2.625,2.625,2.625,2600,0.796654703988275,0.796654703988275,0.796654703988275,0.796654703988275,8567.07424914728,0.0,1.0
1994-12-29,2.5,2.5,2.5,2.5,5300,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,17463.651354031,0.0,1.0
1994-12-30,2.25,2.375,2.25,2.375,12000,0.682846889132807,0.720782827417963,0.682846889132807,0.720782827417963,39540.3426883721,0.0,1.0
1995-01-03,2.5,2.5,2.375,2.375,3200,0.758718765703119,0.758718765703119,0.720782827417963,0.720782827417963,10544.0913835659,0.0,1.0
1995-01-04,2.5,2.5,2.5,2.5,1100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3624.53141310077,0.0,1.0
1995-01-05,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-01-06,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-01-09,2.375,2.5,2.375,2.5,1400,0.720782827417963,0.758718765703119,0.720782827417963,0.758718765703119,4613.03998031008,0.0,1.0
1995-01-10,2.375,2.5,2.375,2.5,0,0.720782827417963,0.758718765703119,0.720782827417963,0.758718765703119,0,0.0,1.0
1995-01-11,2.375,2.375,2.375,2.375,300,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,988.508567209302,0.0,1.0
1995-01-12,2.375,2.375,2.375,2.375,0,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,0,0.0,1.0
1995-01-13,2.375,2.375,2.375,2.375,200,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,659.005711472868,0.0,1.0
1995-01-16,2.375,2.375,2.375,2.375,0,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,0,0.0,1.0
1995-01-17,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1995-01-18,2.375,2.375,2.375,2.375,0,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,0,0.0,1.0
1995-01-19,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1995-01-20,2.5,2.5,2.5,2.5,2500,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,8237.57139341085,0.0,1.0
1995-01-23,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-01-24,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-01-25,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-01-26,2.375,2.375,2.375,2.375,1000,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,3295.02855736434,0.0,1.0
1995-01-27,2.375,2.375,2.25,2.25,7500,0.720782827417963,0.720782827417963,0.682846889132807,0.682846889132807,24712.7141802325,0.0,1.0
1995-01-30,2.375,2.375,2.25,2.375,0,0.720782827417963,0.720782827417963,0.682846889132807,0.720782827417963,0,0.0,1.0
1995-01-31,2.813,2.813,2.5,2.5,9200,0.85371035516915,0.85371035516915,0.758718765703119,0.758718765703119,30314.2627277519,0.0,1.0
1995-02-01,2.75,2.875,2.625,2.688,4500,0.834590642273431,0.872526580558587,0.796654703988275,0.815774416883994,14827.6285081395,0.0,1.0
1995-02-02,2.75,2.75,2.75,2.75,1000,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,3295.02855736434,0.0,1.0
1995-02-03,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-02-06,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-02-07,2.625,2.625,2.625,2.625,1000,0.796654703988275,0.796654703988275,0.796654703988275,0.796654703988275,3295.02855736434,0.0,1.0
1995-02-08,2.75,2.75,2.75,2.75,200,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,659.005711472868,0.0,1.0
1995-02-09,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-02-10,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-02-13,2.875,2.875,2.625,2.625,4000,0.872526580558587,0.872526580558587,0.796654703988275,0.796654703988275,13180.1142294574,0.0,1.0
1995-02-14,2.875,2.875,2.875,2.875,1000,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,3295.02855736434,0.0,1.0
1995-02-15,2.875,2.875,2.875,2.875,0,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,0,0.0,1.0
1995-02-16,2.813,2.813,2.813,2.813,2800,0.85371035516915,0.85371035516915,0.85371035516915,0.85371035516915,9226.07996062014,0.0,1.0
1995-02-17,2.875,2.875,2.875,2.875,1000,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,3295.02855736434,0.0,1.0
1995-02-21,2.938,3.0,2.938,3.0,700,0.891646293454306,0.910462518843743,0.891646293454306,0.910462518843743,2306.51999015504,0.0,1.0
1995-02-22,2.875,2.875,2.875,2.875,800,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,2636.02284589147,0.0,1.0
1995-02-23,2.75,2.75,2.75,2.75,500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1647.51427868217,0.0,1.0
1995-02-24,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-02-27,2.625,2.625,2.625,2.625,800,0.796654703988275,0.796654703988275,0.796654703988275,0.796654703988275,2636.02284589147,0.0,1.0
1995-02-28,2.5,2.5,2.5,2.5,1000,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,3295.02855736434,0.0,1.0
1995-03-01,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-02,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1995-03-03,2.5,2.625,2.5,2.625,1800,0.758718765703119,0.796654703988275,0.758718765703119,0.796654703988275,5931.05140325581,0.0,1.0
1995-03-06,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1995-03-07,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-08,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-09,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-10,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-13,2.5,2.5,2.5,2.5,500,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,1647.51427868217,0.0,1.0
1995-03-14,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-15,2.5,2.5,2.5,2.5,0,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-16,2.625,2.625,2.5,2.5,1100,0.796654703988275,0.796654703988275,0.758718765703119,0.758718765703119,3624.53141310077,0.0,1.0
1995-03-17,2.625,2.625,2.5,2.5,0,0.796654703988275,0.796654703988275,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-20,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1995-03-21,2.625,2.625,2.5,2.5,0,0.796654703988275,0.796654703988275,0.758718765703119,0.758718765703119,0,0.0,1.0
1995-03-22,2.62,2.62,2.62,2.62,0,0.795137266456869,0.795137266456869,0.795137266456869,0.795137266456869,0,0.0,1.0
1995-03-23,2.5,2.5,2.5,2.5,43300,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,142674.736533876,0.0,1.0
1995-03-24,2.5,2.5,2.5,2.5,100,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,329.502855736434,0.0,1.0
1995-03-27,2.375,2.375,2.375,2.375,4800,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,15816.1370753488,0.0,1.0
1995-03-28,2.25,2.25,2.25,2.25,1000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3295.02855736434,0.0,1.0
1995-03-29,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-03-30,2.375,2.375,2.375,2.375,600,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,1977.0171344186,0.0,1.0
1995-03-31,2.375,2.375,2.375,2.375,0,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,0,0.0,1.0
1995-04-03,2.25,2.5,2.25,2.5,4000,0.682846889132807,0.758718765703119,0.682846889132807,0.758718765703119,13180.1142294574,0.0,1.0
1995-04-04,2.375,2.375,2.375,2.375,1100,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,3624.53141310077,0.0,1.0
1995-04-05,2.5,2.5,2.5,2.5,2500,0.758718765703119,0.758718765703119,0.758718765703119,0.758718765703119,8237.57139341085,0.0,1.0
1995-04-06,2.438,2.438,2.438,2.438,600,0.739902540313682,0.739902540313682,0.739902540313682,0.739902540313682,1977.0171344186,0.0,1.0
1995-04-07,2.375,2.438,2.375,2.438,1100,0.720782827417963,0.739902540313682,0.720782827417963,0.739902540313682,3624.53141310077,0.0,1.0
1995-04-10,2.375,2.375,2.375,2.375,1000,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,3295.02855736434,0.0,1.0
1995-04-11,2.375,2.375,2.375,2.375,400,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,1318.01142294574,0.0,1.0
1995-04-12,2.375,2.375,2.375,2.375,0,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,0,0.0,1.0
1995-04-13,2.38,2.38,2.38,2.38,0,0.722300264949369,0.722300264949369,0.722300264949369,0.722300264949369,0,0.0,1.0
1995-04-17,2.25,2.25,2.25,2.25,1200,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3954.03426883721,0.0,1.0
1995-04-18,2.25,2.25,2.25,2.25,1000,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3295.02855736434,0.0,1.0
1995-04-19,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-04-20,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-04-21,2.25,2.25,2.25,2.25,200,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,659.005711472868,0.0,1.0
1995-04-24,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-04-25,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-04-26,2.25,2.25,2.25,2.25,500,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,1647.51427868217,0.0,1.0
1995-04-27,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-04-28,2.25,2.5,2.25,2.5,0,0.682846889132807,0.758718765703119,0.682846889132807,0.758718765703119,0,0.0,1.0
1995-05-01,2.25,2.375,2.25,2.375,1700,0.682846889132807,0.720782827417963,0.682846889132807,0.720782827417963,5601.54854751938,0.0,1.0
1995-05-02,2.375,2.375,2.375,2.375,600,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,1977.0171344186,0.0,1.0
1995-05-03,2.375,2.375,2.375,2.375,2500,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,8237.57139341085,0.0,1.0
1995-05-04,2.375,2.375,2.375,2.375,0,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,0,0.0,1.0
1995-05-05,2.375,2.375,2.25,2.25,1300,0.720782827417963,0.720782827417963,0.682846889132807,0.682846889132807,4283.53712457364,0.0,1.0
1995-05-08,2.375,2.375,2.25,2.25,0,0.720782827417963,0.720782827417963,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-05-09,2.25,2.375,2.25,2.375,400,0.682846889132807,0.720782827417963,0.682846889132807,0.720782827417963,1318.01142294574,0.0,1.0
1995-05-10,2.25,2.25,2.25,2.25,500,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,1647.51427868217,0.0,1.0
1995-05-11,2.25,2.25,2.25,2.25,1200,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,3954.03426883721,0.0,1.0
1995-05-12,2.25,2.25,2.25,2.25,0,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,0,0.0,1.0
1995-05-15,2.25,2.25,2.25,2.25,900,0.682846889132807,0.682846889132807,0.682846889132807,0.682846889132807,2965.52570162791,0.0,1.0
1995-05-16,2.375,2.375,2.375,2.375,2000,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,6590.05711472868,0.0,1.0
1995-05-17,2.375,2.375,2.375,2.375,0,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,0,0.0,1.0
1995-05-18,2.375,2.375,2.375,2.375,2000,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,6590.05711472868,0.0,1.0
1995-05-19,2.375,2.375,2.375,2.375,2000,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,6590.05711472868,0.0,1.0
1995-05-22,2.313,2.313,2.313,2.313,100,0.701966602028526,0.701966602028526,0.701966602028526,0.701966602028526,329.502855736434,0.0,1.0
1995-05-23,2.375,2.375,2.375,2.375,1000,0.720782827417963,0.720782827417963,0.720782827417963,0.720782827417963,3295.02855736434,0.0,1.0
1995-05-24,2.75,2.75,2.375,2.375,6500,0.834590642273431,0.834590642273431,0.720782827417963,0.720782827417963,21417.6856228682,0.0,1.0
1995-05-25,2.875,2.875,2.875,2.875,1500,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,4942.54283604651,0.0,1.0
1995-05-26,2.75,2.75,2.75,2.75,500,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,1647.51427868217,0.0,1.0
1995-05-30,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-05-31,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-06-01,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-06-02,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-06-05,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-06-06,2.75,2.75,2.75,2.75,0,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,0,0.0,1.0
1995-06-07,2.75,2.75,2.75,2.75,100,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,329.502855736434,0.0,1.0
1995-06-08,2.625,2.625,2.625,2.625,300,0.796654703988275,0.796654703988275,0.796654703988275,0.796654703988275,988.508567209302,0.0,1.0
1995-06-09,3.125,3.25,2.625,2.625,10700,0.948398457128899,0.986334395414055,0.796654703988275,0.796654703988275,35256.8055637984,0.0,1.0
1995-06-12,3.75,4.125,3.625,3.625,23000,1.13807814855468,1.25188596341015,1.10014221026952,1.10014221026952,75785.6568193797,0.0,1.0
1995-06-13,3.375,3.625,3.375,3.625,4700,1.02427033369921,1.10014221026952,1.02427033369921,1.10014221026952,15486.6342196124,0.0,1.0
1995-06-14,3.375,3.375,3.375,3.375,3000,1.02427033369921,1.02427033369921,1.02427033369921,1.02427033369921,9885.08567209302,0.0,1.0
1995-06-15,3.5,3.5,3.25,3.375,4500,1.06220627198437,1.06220627198437,0.986334395414055,1.02427033369921,14827.6285081395,0.0,1.0
1995-06-16,3.25,3.375,3.25,3.375,4000,0.986334395414055,1.02427033369921,0.986334395414055,1.02427033369921,13180.1142294574,0.0,1.0
1995-06-19,3.25,3.25,3.125,3.25,8000,0.986334395414055,0.986334395414055,0.948398457128899,0.986334395414055,26360.2284589147,0.0,1.0
1995-06-20,3.25,3.25,3.25,3.25,1000,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,3295.02855736434,0.0,1.0
1995-06-21,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1995-06-22,3.125,3.25,3.125,3.25,3000,0.948398457128899,0.986334395414055,0.948398457128899,0.986334395414055,9885.08567209301,0.0,1.0
1995-06-23,3.125,3.25,3.125,3.25,0,0.948398457128899,0.986334395414055,0.948398457128899,0.986334395414055,0,0.0,1.0
1995-06-26,3.25,3.25,3.25,3.25,12200,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,40199.3483998449,0.0,1.0
1995-06-27,2.875,3.188,2.813,3.188,5500,0.872526580558587,0.967518170024617,0.85371035516915,0.967518170024617,18122.6570655039,0.0,1.0
1995-06-28,2.813,2.875,2.75,2.75,6300,0.85371035516915,0.872526580558587,0.834590642273431,0.834590642273431,20758.6799113953,0.0,1.0
1995-06-29,2.813,2.813,2.813,2.813,200,0.85371035516915,0.85371035516915,0.85371035516915,0.85371035516915,659.005711472867,0.0,1.0
1995-06-30,2.875,2.875,2.875,2.875,500,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,1647.51427868217,0.0,1.0
1995-07-03,2.875,2.875,2.875,2.875,1000,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,3295.02855736434,0.0,1.0
1995-07-05,2.875,2.875,2.875,2.875,2000,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,6590.05711472868,0.0,1.0
1995-07-06,2.75,2.75,2.75,2.75,1000,0.834590642273431,0.834590642273431,0.834590642273431,0.834590642273431,3295.02855736434,0.0,1.0
1995-07-07,2.875,2.875,2.75,2.75,1500,0.872526580558587,0.872526580558587,0.834590642273431,0.834590642273431,4942.54283604651,0.0,1.0
1995-07-10,2.813,2.813,2.813,2.813,200,0.85371035516915,0.85371035516915,0.85371035516915,0.85371035516915,659.005711472867,0.0,1.0
1995-07-11,2.813,2.813,2.813,2.813,0,0.85371035516915,0.85371035516915,0.85371035516915,0.85371035516915,0,0.0,1.0
1995-07-12,3.0,3.0,2.875,2.875,2000,0.910462518843743,0.910462518843743,0.872526580558587,0.872526580558587,6590.05711472868,0.0,1.0
1995-07-13,2.938,2.938,2.938,2.938,300,0.891646293454306,0.891646293454306,0.891646293454306,0.891646293454306,988.508567209301,0.0,1.0
1995-07-14,3.0,3.0,3.0,3.0,1000,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,3295.02855736434,0.0,1.0
1995-07-17,3.0,3.0,3.0,3.0,1000,0.910462518843743,0.910462518843743,0.910462518843743,0.910462518843743,3295.02855736434,0.0,1.0
1995-07-18,2.875,2.875,2.875,2.875,1800,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,5931.05140325581,0.0,1.0
1995-07-19,2.875,2.875,2.875,2.875,200,0.872526580558587,0.872526580558587,0.872526580558587,0.872526580558587,659.005711472868,0.0,1.0
1995-07-20,3.125,3.125,3.0,3.0,3400,0.948398457128899,0.948398457128899,0.910462518843743,0.910462518843743,11203.0970950387,0.0,1.0
1995-07-21,3.25,3.25,3.125,3.25,1900,0.986334395414055,0.986334395414055,0.948398457128899,0.986334395414055,6260.55425899224,0.0,1.0
1995-07-24,3.125,3.125,3.0,3.125,1500,0.948398457128899,0.948398457128899,0.910462518843743,0.948398457128899,4942.54283604651,0.0,1.0
1995-07-25,3.125,3.125,3.125,3.125,1700,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,5601.54854751937,0.0,1.0
1995-07-26,3.125,3.125,3.125,3.125,500,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,1647.51427868217,0.0,1.0
1995-07-27,3.125,3.125,3.125,3.125,0,0.948398457128899,0.948398457128899,0.948398457128899,0.948398457128899,0,0.0,1.0
1995-07-28,3.375,3.375,3.25,3.25,2600,1.02427033369921,1.02427033369921,0.986334395414055,0.986334395414055,8567.07424914729,0.0,1.0
1995-07-31,3.25,3.25,3.25,3.25,200,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,659.005711472868,0.0,1.0
1995-08-01,3.5,3.625,3.5,3.5,7400,1.06220627198437,1.10014221026952,1.06220627198437,1.06220627198437,24383.211324496,0.0,1.0
1995-08-02,3.75,3.875,3.625,3.625,9800,1.13807814855468,1.17601408683983,1.10014221026952,1.10014221026952,32291.2798621705,0.0,1.0
1995-08-03,3.938,3.938,3.75,3.75,3200,1.19513379973555,1.19513379973555,1.13807814855468,1.13807814855468,10544.0913835659,0.0,1.0
1995-08-04,3.75,3.875,3.75,3.875,2300,1.13807814855468,1.17601408683983,1.13807814855468,1.17601408683983,7578.56568193797,0.0,1.0
1995-08-07,3.625,3.625,3.625,3.625,1500,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,4942.54283604652,0.0,1.0
1995-08-08,3.438,3.5,3.438,3.5,600,1.04339004659493,1.06220627198437,1.04339004659493,1.06220627198437,1977.0171344186,0.0,1.0
1995-08-09,3.438,3.5,3.438,3.5,0,1.04339004659493,1.06220627198437,1.04339004659493,1.06220627198437,0,0.0,1.0
1995-08-10,3.44,3.44,3.44,3.44,0,1.04399702160749,1.04399702160749,1.04399702160749,1.04399702160749,0,0.0,1.0
1995-08-11,3.44,3.44,3.44,3.44,0,1.04399702160749,1.04399702160749,1.04399702160749,1.04399702160749,0,0.0,1.0
1995-08-14,3.625,3.813,3.563,3.563,6800,1.10014221026952,1.1571978614504,1.08132598488009,1.08132598488009,22406.1941900776,0.0,1.0
1995-08-15,3.75,3.75,3.625,3.625,2000,1.13807814855468,1.13807814855468,1.10014221026952,1.10014221026952,6590.05711472867,0.0,1.0
1995-08-16,3.625,3.625,3.625,3.625,1200,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,3954.03426883722,0.0,1.0
1995-08-17,3.625,3.625,3.625,3.625,0,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,0,0.0,1.0
1995-08-18,3.62,3.62,3.62,3.62,0,1.09862477273812,1.09862477273812,1.09862477273812,1.09862477273812,0,0.0,1.0
1995-08-21,3.625,3.688,3.625,3.688,1100,1.10014221026952,1.11926192316524,1.10014221026952,1.11926192316524,3624.53141310078,0.0,1.0
1995-08-22,3.5,3.5,3.375,3.5,2800,1.06220627198437,1.06220627198437,1.02427033369921,1.06220627198437,9226.07996062012,0.0,1.0
1995-08-23,3.5,3.5,3.375,3.5,0,1.06220627198437,1.06220627198437,1.02427033369921,1.06220627198437,0,0.0,1.0
1995-08-24,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1995-08-25,3.25,3.375,3.25,3.375,1300,0.986334395414055,1.02427033369921,0.986334395414055,1.02427033369921,4283.53712457364,0.0,1.0
1995-08-28,3.375,3.375,3.188,3.188,2100,1.02427033369921,1.02427033369921,0.967518170024617,0.967518170024617,6919.55997046512,0.0,1.0
1995-08-29,3.375,3.375,3.188,3.188,0,1.02427033369921,1.02427033369921,0.967518170024617,0.967518170024617,0,0.0,1.0
1995-08-30,3.625,3.625,3.5,3.5,2500,1.10014221026952,1.10014221026952,1.06220627198437,1.06220627198437,8237.57139341087,0.0,1.0
1995-08-31,3.625,3.625,3.5,3.5,0,1.10014221026952,1.10014221026952,1.06220627198437,1.06220627198437,0,0.0,1.0
1995-09-01,3.625,3.625,3.625,3.625,500,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,1647.51427868217,0.0,1.0
1995-09-05,3.5,3.5,3.5,3.5,300,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,988.508567209299,0.0,1.0
1995-09-06,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1995-09-07,3.5,3.5,3.5,3.5,500,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,1647.51427868216,0.0,1.0
1995-09-08,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1995-09-11,3.5,3.5,3.5,3.5,0,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,0,0.0,1.0
1995-09-12,3.75,3.75,3.375,3.375,4000,1.13807814855468,1.13807814855468,1.02427033369921,1.02427033369921,13180.1142294573,0.0,1.0
1995-09-13,3.75,3.75,3.75,3.75,500,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,1647.51427868217,0.0,1.0
1995-09-14,4.125,4.125,3.875,3.875,4900,1.25188596341015,1.25188596341015,1.17601408683983,1.17601408683983,16145.6399310852,0.0,1.0
1995-09-15,4.0,4.0,4.0,4.0,900,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,2965.52570162791,0.0,1.0
1995-09-18,4.0,4.0,3.75,3.875,17500,1.21395002512499,1.21395002512499,1.13807814855468,1.17601408683983,57662.9997538759,0.0,1.0
1995-09-19,4.375,4.5,4.125,4.125,7800,1.32775783998046,1.36569377826561,1.25188596341015,1.25188596341015,25701.2227474418,0.0,1.0
1995-09-20,4.625,4.75,4.5,4.5,7100,1.40362971655077,1.44156565483593,1.36569377826561,1.36569377826561,23394.7027572868,0.0,1.0
1995-09-21,4.688,4.688,4.625,4.625,200,1.42274942944649,1.42274942944649,1.40362971655077,1.40362971655077,659.005711472867,0.0,1.0
1995-09-22,4.625,4.625,4.625,4.625,1800,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,5931.05140325581,0.0,1.0
1995-09-25,4.625,4.625,4.625,4.625,0,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,0,0.0,1.0
1995-09-26,4.62,4.62,4.62,4.62,0,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,0,0.0,1.0
1995-09-27,4.5,4.5,4.5,4.5,900,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,2965.52570162791,0.0,1.0
1995-09-28,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1995-09-29,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1995-10-02,4.625,4.625,4.625,4.625,6000,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,19770.171344186,0.0,1.0
1995-10-03,4.625,4.625,4.625,4.625,0,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,0,0.0,1.0
1995-10-04,4.62,4.62,4.62,4.62,0,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,0,0.0,1.0
1995-10-05,4.625,4.625,4.5,4.5,1300,1.40362971655077,1.40362971655077,1.36569377826561,1.36569377826561,4283.53712457364,0.0,1.0
1995-10-06,4.5,4.5,4.5,4.5,1000,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,3295.02855736435,0.0,1.0
1995-10-09,4.375,4.625,4.375,4.5,4000,1.32775783998046,1.40362971655077,1.32775783998046,1.36569377826561,13180.1142294573,0.0,1.0
1995-10-10,4.25,4.25,4.25,4.25,500,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,1647.51427868217,0.0,1.0
1995-10-11,4.25,4.25,4.25,4.25,200,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,659.005711472869,0.0,1.0
1995-10-12,4.375,4.375,4.375,4.375,500,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,1647.51427868217,0.0,1.0
1995-10-13,4.625,4.625,4.5,4.5,4800,1.40362971655077,1.40362971655077,1.36569377826561,1.36569377826561,15816.1370753488,0.0,1.0
1995-10-16,4.5,4.5,4.5,4.5,1000,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,3295.02855736435,0.0,1.0
1995-10-17,4.375,4.5,4.375,4.5,2900,1.32775783998046,1.36569377826561,1.32775783998046,1.36569377826561,9555.58281635657,0.0,1.0
1995-10-18,4.5,4.5,4.438,4.438,9000,1.36569377826561,1.36569377826561,1.34687755287618,1.34687755287618,29655.2570162791,0.0,1.0
1995-10-19,4.5,4.5,4.438,4.438,0,1.36569377826561,1.36569377826561,1.34687755287618,1.34687755287618,0,0.0,1.0
1995-10-20,4.375,4.375,4.375,4.375,1000,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,3295.02855736433,0.0,1.0
1995-10-23,4.375,4.375,4.375,4.375,3000,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,9885.085672093,0.0,1.0
1995-10-24,4.375,4.375,4.375,4.375,0,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,0,0.0,1.0
1995-10-25,4.25,4.25,4.25,4.25,200,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,659.005711472869,0.0,1.0
1995-10-26,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1995-10-27,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1995-10-30,4.25,4.25,4.125,4.25,700,1.2898219016953,1.2898219016953,1.25188596341015,1.2898219016953,2306.51999015504,0.0,1.0
1995-10-31,4.25,4.25,4.125,4.25,0,1.2898219016953,1.2898219016953,1.25188596341015,1.2898219016953,0,0.0,1.0
1995-11-01,4.25,4.25,4.25,4.25,500,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,1647.51427868217,0.0,1.0
1995-11-02,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1995-11-03,4.25,4.25,4.25,4.25,2000,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,6590.05711472869,0.0,1.0
1995-11-06,4.125,4.25,4.125,4.25,800,1.25188596341015,1.2898219016953,1.25188596341015,1.2898219016953,2636.02284589146,0.0,1.0
1995-11-07,4.125,4.125,4.0,4.0,600,1.25188596341015,1.25188596341015,1.21395002512499,1.21395002512499,1977.0171344186,0.0,1.0
1995-11-08,4.0,4.0,4.0,4.0,300,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,988.508567209302,0.0,1.0
1995-11-09,4.0,4.0,3.875,3.875,2000,1.21395002512499,1.21395002512499,1.17601408683983,1.17601408683983,6590.05711472868,0.0,1.0
1995-11-10,4.25,4.25,4.125,4.125,1500,1.2898219016953,1.2898219016953,1.25188596341015,1.25188596341015,4942.54283604652,0.0,1.0
1995-11-13,4.188,4.25,4.125,4.25,1800,1.27100567630587,1.2898219016953,1.25188596341015,1.2898219016953,5931.05140325579,0.0,1.0
1995-11-14,4.188,4.25,4.125,4.25,0,1.27100567630587,1.2898219016953,1.25188596341015,1.2898219016953,0,0.0,1.0
1995-11-15,3.938,4.125,3.938,4.063,2400,1.19513379973555,1.25188596341015,1.19513379973555,1.23306973802071,7908.06853767443,0.0,1.0
1995-11-16,3.94,3.94,3.94,3.94,0,1.19574077474812,1.19574077474812,1.19574077474812,1.19574077474812,0,0.0,1.0
1995-11-17,4.0,4.0,3.875,3.875,1500,1.21395002512499,1.21395002512499,1.17601408683983,1.17601408683983,4942.54283604651,0.0,1.0
1995-11-20,3.875,3.875,3.875,3.875,200,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,659.00571147287,0.0,1.0
1995-11-21,3.875,3.875,3.875,3.875,1000,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,3295.02855736435,0.0,1.0
1995-11-22,3.88,3.88,3.88,3.88,0,1.17753152437124,1.17753152437124,1.17753152437124,1.17753152437124,0,0.0,1.0
1995-11-24,3.88,3.88,3.88,3.88,0,1.17753152437124,1.17753152437124,1.17753152437124,1.17753152437124,0,0.0,1.0
1995-11-27,4.0,4.0,4.0,4.0,1000,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,3295.02855736434,0.0,1.0
1995-11-28,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1995-11-29,4.0,4.0,3.875,3.875,1000,1.21395002512499,1.21395002512499,1.17601408683983,1.17601408683983,3295.02855736434,0.0,1.0
1995-11-30,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1995-12-01,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1995-12-04,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1995-12-05,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1995-12-06,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1995-12-07,3.875,3.875,3.875,3.875,500,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,1647.51427868218,0.0,1.0
1995-12-08,3.875,3.875,3.75,3.875,9500,1.17601408683983,1.17601408683983,1.13807814855468,1.17601408683983,31302.7712949613,0.0,1.0
1995-12-11,3.75,3.75,3.75,3.75,1000,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,3295.02855736433,0.0,1.0
1995-12-12,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1995-12-13,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1995-12-14,3.625,3.625,3.625,3.625,200,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,659.005711472869,0.0,1.0
1995-12-15,3.625,3.625,3.625,3.625,100,1.10014221026952,1.10014221026952,1.10014221026952,1.10014221026952,329.502855736435,0.0,1.0
1995-12-18,3.5,3.5,3.5,3.5,700,1.06220627198437,1.06220627198437,1.06220627198437,1.06220627198437,2306.51999015503,0.0,1.0
1995-12-19,3.25,3.375,3.25,3.375,3800,0.986334395414055,1.02427033369921,0.986334395414055,1.02427033369921,12521.1085179845,0.0,1.0
1995-12-20,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1995-12-21,3.25,3.25,3.25,3.25,2300,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,7578.56568193798,0.0,1.0
1995-12-22,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1995-12-26,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1995-12-27,3.25,3.25,3.25,3.25,0,0.986334395414055,0.986334395414055,0.986334395414055,0.986334395414055,0,0.0,1.0
1995-12-28,3.625,3.75,3.125,3.125,8900,1.10014221026952,1.13807814855468,0.948398457128899,0.948398457128899,29325.7541605427,0.0,1.0
1995-12-29,4.0,4.0,3.75,3.75,8100,1.21395002512499,1.21395002512499,1.13807814855468,1.13807814855468,26689.7313146512,0.0,1.0
1996-01-02,4.0,4.0,4.0,4.0,600,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1977.0171344186,0.0,1.0
1996-01-03,4.0,4.0,4.0,4.0,2000,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,6590.05711472868,0.0,1.0
1996-01-04,4.0,4.0,4.0,4.0,1000,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,3295.02855736434,0.0,1.0
1996-01-05,4.0,4.0,4.0,4.0,600,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1977.0171344186,0.0,1.0
1996-01-08,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1996-01-09,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1996-01-10,4.0,4.0,4.0,4.0,2500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,8237.57139341085,0.0,1.0
1996-01-11,3.88,3.88,3.88,3.88,0,1.17753152437124,1.17753152437124,1.17753152437124,1.17753152437124,0,0.0,1.0
1996-01-12,3.875,4.125,3.875,4.125,1200,1.17601408683983,1.25188596341015,1.17601408683983,1.25188596341015,3954.03426883722,0.0,1.0
1996-01-15,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1996-01-16,3.75,3.75,3.75,3.75,0,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,0,0.0,1.0
1996-01-17,3.75,3.75,3.75,3.75,1000,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,3295.02855736433,0.0,1.0
1996-01-18,3.88,4.0,3.88,3.88,2000,1.17753152437124,1.21395002512499,1.17753152437124,1.17753152437124,6590.05711472868,0.0,1.0
1996-01-19,3.75,3.75,3.75,3.75,1600,1.13807814855468,1.13807814855468,1.13807814855468,1.13807814855468,5272.04569178294,0.0,1.0
1996-01-22,4.12,4.25,4.12,4.25,6600,1.25036852587874,1.2898219016953,1.25036852587874,1.2898219016953,21747.1884786046,0.0,1.0
1996-01-23,4.31,4.38,4.12,4.12,3200,1.30803115207218,1.32927527751186,1.25036852587874,1.25036852587874,10544.0913835659,0.0,1.0
1996-01-24,4.125,4.25,4.125,4.25,3800,1.25188596341015,1.2898219016953,1.25188596341015,1.2898219016953,12521.1085179845,0.0,1.0
1996-01-25,4.3125,4.375,4.125,4.125,0,1.30878987083788,1.32775783998046,1.25188596341015,1.25188596341015,0,0.0,1.0
1996-01-26,4.625,4.625,4.5,4.5,100,1.40362971655077,1.40362971655077,1.36569377826561,1.36569377826561,329.502855736434,0.0,1.0
1996-01-29,5.19,5.25,4.62,4.62,6100,1.57510015759968,1.59330940797655,1.40211227901936,1.40211227901936,20099.6741999224,0.0,1.0
1996-01-30,5.12,5.12,5.0,5.06,2500,1.55385603215999,1.55385603215999,1.51743753140624,1.53564678178311,8237.57139341084,0.0,1.0
1996-01-31,5.1875,5.25,4.625,4.625,2000,1.57434143883397,1.59330940797655,1.40362971655077,1.40362971655077,6590.05711472869,0.0,1.0
1996-02-01,5.125,5.125,5.0,5.0625,1400,1.55537346969139,1.55537346969139,1.51743753140624,1.53640550054882,4613.03998031009,0.0,1.0
1996-02-02,5.25,5.25,5.125,5.125,0,1.59330940797655,1.59330940797655,1.55537346969139,1.55537346969139,0,0.0,1.0
1996-02-05,5.25,5.25,5.125,5.25,3800,1.59330940797655,1.59330940797655,1.55537346969139,1.59330940797655,12521.1085179845,0.0,1.0
1996-02-06,5.25,5.25,5.25,5.25,1000,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,3295.02855736434,0.0,1.0
1996-02-07,5.25,5.25,5.25,5.25,500,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,1647.51427868217,0.0,1.0
1996-02-08,5.125,5.125,5.125,5.125,200,1.55537346969139,1.55537346969139,1.55537346969139,1.55537346969139,659.00571147287,0.0,1.0
1996-02-09,5.12,5.12,5.12,5.12,0,1.55385603215999,1.55385603215999,1.55385603215999,1.55385603215999,0,0.0,1.0
1996-02-12,5.0,5.0,5.0,5.0,2900,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,9555.58281635657,0.0,1.0
1996-02-13,5.0,5.0,5.0,5.0,200,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,659.005711472867,0.0,1.0
1996-02-14,4.875,4.875,4.875,4.875,600,1.47950159312108,1.47950159312108,1.47950159312108,1.47950159312108,1977.01713441861,0.0,1.0
1996-02-15,5.125,5.125,5.0,5.0,4500,1.55537346969139,1.55537346969139,1.51743753140624,1.51743753140624,14827.6285081396,0.0,1.0
1996-02-16,5.12,5.12,5.12,5.12,0,1.55385603215999,1.55385603215999,1.55385603215999,1.55385603215999,0,0.0,1.0
1996-02-20,5.0,5.0,5.0,5.0,500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1647.51427868217,0.0,1.0
1996-02-21,5.0,5.0,5.0,5.0,500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1647.51427868217,0.0,1.0
1996-02-22,4.875,4.875,4.875,4.875,500,1.47950159312108,1.47950159312108,1.47950159312108,1.47950159312108,1647.51427868217,0.0,1.0
1996-02-23,4.88,4.88,4.88,4.88,0,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,0,0.0,1.0
1996-02-26,4.875,4.875,4.6875,4.75,4400,1.47950159312108,1.47950159312108,1.42259768569335,1.44156565483593,14498.1256524031,0.0,1.0
1996-02-27,4.88,4.88,4.88,4.88,0,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,0,0.0,1.0
1996-02-28,4.88,4.88,4.88,4.88,0,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,0,0.0,1.0
1996-02-29,4.75,4.875,4.75,4.875,2200,1.44156565483593,1.47950159312108,1.44156565483593,1.47950159312108,7249.06282620153,0.0,1.0
1996-03-01,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-03-04,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-03-05,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-03-06,4.5,4.62,4.5,4.62,2600,1.36569377826561,1.40211227901936,1.36569377826561,1.40211227901936,8567.07424914731,0.0,1.0
1996-03-07,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1996-03-08,4.5,4.625,4.5,4.625,3000,1.36569377826561,1.40362971655077,1.36569377826561,1.40362971655077,9885.08567209305,0.0,1.0
1996-03-11,4.62,4.62,4.62,4.62,500,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,1647.51427868217,0.0,1.0
1996-03-12,4.62,4.62,4.62,4.62,0,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,0,0.0,1.0
1996-03-13,4.625,4.625,4.625,4.625,3000,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,9885.08567209302,0.0,1.0
1996-03-14,4.5,4.5,4.38,4.38,6500,1.36569377826561,1.36569377826561,1.32927527751186,1.32927527751186,21417.6856228683,0.0,1.0
1996-03-15,4.5,4.5,4.375,4.5,500,1.36569377826561,1.36569377826561,1.32775783998046,1.36569377826561,1647.51427868217,0.0,1.0
1996-03-18,4.38,4.5,4.38,4.38,2500,1.32927527751186,1.36569377826561,1.32927527751186,1.32927527751186,8237.57139341088,0.0,1.0
1996-03-19,4.38,4.38,4.38,4.38,100,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,329.502855736435,0.0,1.0
1996-03-20,4.375,4.5,4.375,4.375,2000,1.32775783998046,1.36569377826561,1.32775783998046,1.32775783998046,6590.05711472867,0.0,1.0
1996-03-21,4.375,4.375,4.375,4.375,0,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,0,0.0,1.0
1996-03-22,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1996-03-25,4.38,4.38,4.38,4.38,2000,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,6590.0571147287,0.0,1.0
1996-03-26,4.56,4.56,4.5,4.5,1200,1.38390302864249,1.38390302864249,1.36569377826561,1.36569377826561,3954.0342688372,0.0,1.0
1996-03-27,4.375,4.375,4.375,4.375,2900,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,9555.58281635657,0.0,1.0
1996-03-28,4.5625,4.5625,4.5,4.5,0,1.38466174740819,1.38466174740819,1.36569377826561,1.36569377826561,0,0.0,1.0
1996-03-29,4.6875,4.6875,4.5625,4.6875,200,1.42259768569335,1.42259768569335,1.38466174740819,1.42259768569335,659.005711472867,0.0,1.0
1996-04-01,4.88,4.88,4.62,4.62,1200,1.48101903065249,1.48101903065249,1.40211227901936,1.40211227901936,3954.0342688372,0.0,1.0
1996-04-02,4.875,4.875,4.625,4.625,1000,1.47950159312108,1.47950159312108,1.40362971655077,1.40362971655077,3295.02855736434,0.0,1.0
1996-04-03,5.0,5.0,5.0,5.0,5000,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,16475.1427868217,0.0,1.0
1996-04-04,5.0,5.25,5.0,5.0,10500,1.51743753140624,1.59330940797655,1.51743753140624,1.51743753140624,34597.7998523255,0.0,1.0
1996-04-08,5.0,5.0,4.88,4.88,2500,1.51743753140624,1.51743753140624,1.48101903065249,1.48101903065249,8237.57139341084,0.0,1.0
1996-04-09,5.0,5.0,4.875,4.875,0,1.51743753140624,1.51743753140624,1.47950159312108,1.47950159312108,0,0.0,1.0
1996-04-10,4.75,4.88,4.75,4.88,2000,1.44156565483593,1.48101903065249,1.44156565483593,1.48101903065249,6590.05711472866,0.0,1.0
1996-04-11,4.75,4.875,4.75,4.875,0,1.44156565483593,1.47950159312108,1.44156565483593,1.47950159312108,0,0.0,1.0
1996-04-12,5.25,5.38,4.75,4.88,6800,1.59330940797655,1.63276278379311,1.44156565483593,1.48101903065249,22406.1941900775,0.0,1.0
1996-04-15,5.12,5.12,5.12,5.12,500,1.55385603215999,1.55385603215999,1.55385603215999,1.55385603215999,1647.51427868217,0.0,1.0
1996-04-16,5.125,5.125,5.125,5.125,6000,1.55537346969139,1.55537346969139,1.55537346969139,1.55537346969139,19770.1713441861,0.0,1.0
1996-04-17,5.125,5.125,5.0,5.0,0,1.55537346969139,1.55537346969139,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-04-18,5.12,5.12,5.12,5.12,0,1.55385603215999,1.55385603215999,1.55385603215999,1.55385603215999,0,0.0,1.0
1996-04-19,4.88,5.0,4.75,5.0,5000,1.48101903065249,1.51743753140624,1.44156565483593,1.51743753140624,16475.1427868217,0.0,1.0
1996-04-22,4.75,4.75,4.75,4.75,200,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,659.005711472866,0.0,1.0
1996-04-23,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-04-24,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-04-25,4.75,4.75,4.62,4.62,1500,1.44156565483593,1.44156565483593,1.40211227901936,1.40211227901936,4942.54283604649,0.0,1.0
1996-04-26,4.75,4.75,4.625,4.625,0,1.44156565483593,1.44156565483593,1.40362971655077,1.40362971655077,0,0.0,1.0
1996-04-29,5.0,5.38,5.0,5.0,10600,1.51743753140624,1.63276278379311,1.51743753140624,1.51743753140624,34927.3027080619,0.0,1.0
1996-04-30,5.0,5.375,5.0,5.0,0,1.51743753140624,1.63124534626171,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-05-01,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-05-02,5.0,5.12,4.88,5.12,2100,1.51743753140624,1.55385603215999,1.48101903065249,1.55385603215999,6919.5599704651,0.0,1.0
1996-05-03,4.62,4.88,4.62,4.75,9100,1.40211227901936,1.48101903065249,1.40211227901936,1.44156565483593,29984.7598720156,0.0,1.0
1996-05-06,4.62,4.62,4.62,4.62,0,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,0,0.0,1.0
1996-05-07,4.5,4.5,4.5,4.5,500,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,1647.51427868217,0.0,1.0
1996-05-08,4.38,4.38,4.38,4.38,1000,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,3295.02855736435,0.0,1.0
1996-05-09,4.5,4.5,4.5,4.5,1000,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,3295.02855736435,0.0,1.0
1996-05-10,4.375,4.375,4.375,4.375,1500,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,4942.5428360465,0.0,1.0
1996-05-13,5.0,5.0,5.0,5.0,1000,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,3295.02855736433,0.0,1.0
1996-05-14,5.12,5.25,5.0,5.12,2900,1.55385603215999,1.59330940797655,1.51743753140624,1.55385603215999,9555.58281635657,0.0,1.0
1996-05-15,5.0,5.0,5.0,5.0,10500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,34597.7998523255,0.0,1.0
1996-05-16,5.125,5.25,5.0,5.125,1500,1.55537346969139,1.59330940797655,1.51743753140624,1.55537346969139,4942.54283604652,0.0,1.0
1996-05-17,5.25,5.375,5.0,5.25,5000,1.59330940797655,1.63124534626171,1.51743753140624,1.59330940797655,16475.1427868217,0.0,1.0
1996-05-20,5.5,5.5,5.12,5.12,7500,1.66918128454686,1.66918128454686,1.55385603215999,1.55385603215999,24712.7141802326,0.0,1.0
1996-05-21,5.38,5.88,5.38,5.75,7800,1.63276278379311,1.78450653693374,1.63276278379311,1.74505316111717,25701.2227474419,0.0,1.0
1996-05-22,5.5,5.5,5.125,5.125,1100,1.66918128454686,1.66918128454686,1.55537346969139,1.55537346969139,3624.53141310078,0.0,1.0
1996-05-23,5.375,5.875,5.375,5.875,4500,1.63124534626171,1.78298909940233,1.63124534626171,1.78298909940233,14827.6285081395,0.0,1.0
1996-05-24,5.25,5.25,5.125,5.25,1000,1.59330940797655,1.59330940797655,1.55537346969139,1.59330940797655,3295.02855736434,0.0,1.0
1996-05-28,5.5,5.5,5.5,5.5,3000,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,9885.08567209303,0.0,1.0
1996-05-29,5.38,5.38,5.38,5.38,5000,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,16475.1427868217,0.0,1.0
1996-05-30,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1996-05-31,5.375,5.375,5.375,5.375,100,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,329.502855736433,0.0,1.0
1996-06-03,5.19,5.19,5.0,5.12,7200,1.57510015759968,1.57510015759968,1.51743753140624,1.55385603215999,23724.2056130232,0.0,1.0
1996-06-04,5.1875,5.1875,5.0,5.125,1000,1.57434143883397,1.57434143883397,1.51743753140624,1.55537346969139,3295.02855736434,0.0,1.0
1996-06-05,5.0625,5.0625,5.0625,5.0625,7600,1.53640550054882,1.53640550054882,1.53640550054882,1.53640550054882,25042.2170359689,0.0,1.0
1996-06-06,5.25,5.25,4.8125,5.0,2900,1.59330940797655,1.59330940797655,1.4605336239785,1.51743753140624,9555.58281635658,0.0,1.0
1996-06-07,5.125,5.125,5.0,5.125,0,1.55537346969139,1.55537346969139,1.51743753140624,1.55537346969139,0,0.0,1.0
1996-06-10,5.25,5.25,5.25,5.25,200,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,659.005711472868,0.0,1.0
1996-06-11,5.25,5.38,5.25,5.38,1300,1.59330940797655,1.63276278379311,1.59330940797655,1.63276278379311,4283.53712457364,0.0,1.0
1996-06-12,5.25,5.375,5.25,5.375,2000,1.59330940797655,1.63124534626171,1.59330940797655,1.63124534626171,6590.05711472868,0.0,1.0
1996-06-13,5.5,5.5,5.25,5.25,3800,1.66918128454686,1.66918128454686,1.59330940797655,1.59330940797655,12521.1085179845,0.0,1.0
1996-06-14,5.25,5.375,5.25,5.375,3500,1.59330940797655,1.63124534626171,1.59330940797655,1.63124534626171,11532.5999507752,0.0,1.0
1996-06-17,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1996-06-18,5.62,5.62,5.62,5.62,500,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,1647.51427868217,0.0,1.0
1996-06-19,5.625,5.625,5.625,5.625,500,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,1647.51427868217,0.0,1.0
1996-06-20,5.5,5.5,5.5,5.5,100,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,329.502855736434,0.0,1.0
1996-06-21,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1996-06-24,5.38,5.38,5.38,5.38,500,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,1647.51427868217,0.0,1.0
1996-06-25,5.375,5.375,5.375,5.375,500,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,1647.51427868217,0.0,1.0
1996-06-26,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1996-06-27,5.38,5.38,5.38,5.38,500,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,1647.51427868217,0.0,1.0
1996-06-28,5.375,5.375,5.375,5.375,2500,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,8237.57139341083,0.0,1.0
1996-07-01,5.38,5.38,5.38,5.38,100,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,329.502855736434,0.0,1.0
1996-07-02,5.38,5.38,5.38,5.38,0,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,0,0.0,1.0
1996-07-03,5.375,5.375,5.375,5.375,100,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,329.502855736433,0.0,1.0
1996-07-05,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1996-07-08,5.5,5.5,5.5,5.5,400,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,1318.01142294574,0.0,1.0
1996-07-09,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1996-07-10,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1996-07-11,5.38,5.38,5.38,5.38,1000,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,3295.02855736434,0.0,1.0
1996-07-12,5.38,5.38,5.38,5.38,0,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,0,0.0,1.0
1996-07-15,5.25,5.25,5.25,5.25,700,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,2306.51999015504,0.0,1.0
1996-07-16,4.62,5.12,4.62,5.12,8000,1.40211227901936,1.55385603215999,1.40211227901936,1.55385603215999,26360.2284589148,0.0,1.0
1996-07-17,5.25,5.25,5.25,5.25,1500,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,4942.54283604651,0.0,1.0
1996-07-18,4.625,5.125,4.625,5.125,600,1.40362971655077,1.55537346969139,1.40362971655077,1.55537346969139,1977.0171344186,0.0,1.0
1996-07-19,4.625,4.75,4.625,4.625,2600,1.40362971655077,1.44156565483593,1.40362971655077,1.40362971655077,8567.07424914728,0.0,1.0
1996-07-22,5.12,5.12,5.0,5.0,1500,1.55385603215999,1.55385603215999,1.51743753140624,1.51743753140624,4942.5428360465,0.0,1.0
1996-07-23,5.31,5.38,5.12,5.12,2600,1.61151865835342,1.63276278379311,1.55385603215999,1.55385603215999,8567.0742491473,0.0,1.0
1996-07-24,5.125,5.125,5.0,5.0,1000,1.55537346969139,1.55537346969139,1.51743753140624,1.51743753140624,3295.02855736435,0.0,1.0
1996-07-25,5.3125,5.375,5.125,5.125,0,1.61227737711913,1.63124534626171,1.55537346969139,1.55537346969139,0,0.0,1.0
1996-07-26,5.125,5.1875,5.125,5.1875,0,1.55537346969139,1.57434143883397,1.55537346969139,1.57434143883397,0,0.0,1.0
1996-07-29,5.0,5.0,5.0,5.0,100,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,329.502855736433,0.0,1.0
1996-07-30,5.12,5.38,5.0,5.12,16500,1.55385603215999,1.63276278379311,1.51743753140624,1.55385603215999,54367.9711965115,0.0,1.0
1996-07-31,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-08-01,5.125,5.375,5.0,5.125,0,1.55537346969139,1.63124534626171,1.51743753140624,1.55537346969139,0,0.0,1.0
1996-08-02,5.0,5.0,5.0,5.0,100,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,329.502855736433,0.0,1.0
1996-08-05,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-08-06,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-08-07,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-08-08,5.12,5.12,5.12,5.12,3000,1.55385603215999,1.55385603215999,1.55385603215999,1.55385603215999,9885.085672093,0.0,1.0
1996-08-09,5.25,5.25,5.25,5.25,500,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,1647.51427868217,0.0,1.0
1996-08-12,5.25,5.25,5.0,5.12,2500,1.59330940797655,1.59330940797655,1.51743753140624,1.55385603215999,8237.57139341085,0.0,1.0
1996-08-13,5.38,5.38,5.38,5.38,800,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,2636.02284589147,0.0,1.0
1996-08-14,5.25,5.25,5.0,5.125,0,1.59330940797655,1.59330940797655,1.51743753140624,1.55537346969139,0,0.0,1.0
1996-08-15,5.375,5.375,5.375,5.375,6700,1.63124534626171,1.63124534626171,1.63124534626171,1.63124534626171,22076.691334341,0.0,1.0
1996-08-16,5.38,5.38,5.38,5.38,500,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,1647.51427868217,0.0,1.0
1996-08-19,5.38,5.38,5.38,5.38,0,1.63276278379311,1.63276278379311,1.63276278379311,1.63276278379311,0,0.0,1.0
1996-08-20,5.25,5.25,5.25,5.25,600,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,1977.0171344186,0.0,1.0
1996-08-21,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1996-08-22,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1996-08-23,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1996-08-26,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1996-08-27,5.0,5.12,5.0,5.12,2000,1.51743753140624,1.55385603215999,1.51743753140624,1.55385603215999,6590.05711472867,0.0,1.0
1996-08-28,5.25,5.25,5.12,5.12,2500,1.59330940797655,1.59330940797655,1.55385603215999,1.55385603215999,8237.57139341085,0.0,1.0
1996-08-29,5.0,5.125,5.0,5.125,0,1.51743753140624,1.55537346969139,1.51743753140624,1.55537346969139,0,0.0,1.0
1996-08-30,5.25,5.25,5.125,5.125,0,1.59330940797655,1.59330940797655,1.55537346969139,1.55537346969139,0,0.0,1.0
1996-09-03,5.25,5.25,5.25,5.25,0,1.59330940797655,1.59330940797655,1.59330940797655,1.59330940797655,0,0.0,1.0
1996-09-04,5.19,5.19,5.19,5.19,100,1.57510015759968,1.57510015759968,1.57510015759968,1.57510015759968,329.502855736433,0.0,1.0
1996-09-05,5.1875,5.1875,5.1875,5.1875,1000,1.57434143883397,1.57434143883397,1.57434143883397,1.57434143883397,3295.02855736434,0.0,1.0
1996-09-06,5.125,5.125,5.125,5.125,1000,1.55537346969139,1.55537346969139,1.55537346969139,1.55537346969139,3295.02855736435,0.0,1.0
1996-09-09,5.0,5.0,5.0,5.0,600,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1977.0171344186,0.0,1.0
1996-09-10,5.0,5.0,5.0,5.0,1500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,4942.5428360465,0.0,1.0
1996-09-11,5.0625,5.0625,4.875,4.875,500,1.53640550054882,1.53640550054882,1.47950159312108,1.47950159312108,1647.51427868217,0.0,1.0
1996-09-12,5.125,5.125,5.125,5.125,0,1.55537346969139,1.55537346969139,1.55537346969139,1.55537346969139,0,0.0,1.0
1996-09-13,5.0,5.0,5.0,5.0,500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1647.51427868217,0.0,1.0
1996-09-16,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-09-17,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-09-18,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-09-19,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-09-20,5.0,5.0,4.75,4.88,5700,1.51743753140624,1.51743753140624,1.44156565483593,1.48101903065249,18781.6627769767,0.0,1.0
1996-09-23,5.0,5.0,5.0,5.0,600,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1977.0171344186,0.0,1.0
1996-09-24,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-09-25,4.88,4.88,4.88,4.88,100,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,329.502855736434,0.0,1.0
1996-09-26,4.875,4.875,4.875,4.875,0,1.47950159312108,1.47950159312108,1.47950159312108,1.47950159312108,0,0.0,1.0
1996-09-27,5.06,5.06,5.0,5.0,4000,1.53564678178311,1.53564678178311,1.51743753140624,1.51743753140624,13180.1142294574,0.0,1.0
1996-09-30,4.88,4.88,4.88,4.88,200,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,659.005711472867,0.0,1.0
1996-10-01,4.875,4.875,4.875,4.875,600,1.47950159312108,1.47950159312108,1.47950159312108,1.47950159312108,1977.01713441861,0.0,1.0
1996-10-02,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-10-03,5.0,5.0,5.0,5.0,1000,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,3295.02855736433,0.0,1.0
1996-10-04,5.0,5.12,5.0,5.12,2500,1.51743753140624,1.55385603215999,1.51743753140624,1.55385603215999,8237.57139341084,0.0,1.0
1996-10-07,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-10-08,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-10-09,4.88,5.0,4.88,5.0,1900,1.48101903065249,1.51743753140624,1.48101903065249,1.51743753140624,6260.55425899224,0.0,1.0
1996-10-10,4.75,5.0,4.75,4.75,5000,1.44156565483593,1.51743753140624,1.44156565483593,1.44156565483593,16475.1427868216,0.0,1.0
1996-10-11,4.875,5.0,4.875,5.0,0,1.47950159312108,1.51743753140624,1.47950159312108,1.51743753140624,0,0.0,1.0
1996-10-14,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-10-15,4.88,4.88,4.88,4.88,1000,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,3295.02855736434,0.0,1.0
1996-10-16,5.0,5.0,4.88,4.88,500,1.51743753140624,1.51743753140624,1.48101903065249,1.48101903065249,1647.51427868217,0.0,1.0
1996-10-17,4.875,4.875,4.875,4.875,1000,1.47950159312108,1.47950159312108,1.47950159312108,1.47950159312108,3295.02855736434,0.0,1.0
1996-10-18,5.0,5.0,4.875,5.0,3800,1.51743753140624,1.51743753140624,1.47950159312108,1.51743753140624,12521.1085179845,0.0,1.0
1996-10-21,5.12,5.12,5.12,5.12,0,1.55385603215999,1.55385603215999,1.55385603215999,1.55385603215999,0,0.0,1.0
1996-10-22,5.12,5.12,4.94,5.0,3200,1.55385603215999,1.55385603215999,1.49922828102936,1.51743753140624,10544.0913835659,0.0,1.0
1996-10-23,5.0,5.0,5.0,5.0,500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1647.51427868217,0.0,1.0
1996-10-24,5.125,5.125,4.9375,5.0,500,1.55537346969139,1.55537346969139,1.49846956226366,1.51743753140624,1647.51427868217,0.0,1.0
1996-10-25,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-10-28,5.0,5.0,5.0,5.0,500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,1647.51427868217,0.0,1.0
1996-10-29,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-10-30,5.0,5.0,5.0,5.0,1600,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,5272.04569178294,0.0,1.0
1996-10-31,5.0,5.0,5.0,5.0,1500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,4942.5428360465,0.0,1.0
1996-11-01,5.0625,5.125,5.0625,5.125,0,1.53640550054882,1.55537346969139,1.53640550054882,1.55537346969139,0,0.0,1.0
1996-11-04,5.0,5.0,5.0,5.0,1500,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,4942.5428360465,0.0,1.0
1996-11-05,5.0,5.0,5.0,5.0,3000,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,9885.085672093,0.0,1.0
1996-11-06,5.0,5.0,4.875,4.875,0,1.51743753140624,1.51743753140624,1.47950159312108,1.47950159312108,0,0.0,1.0
1996-11-07,4.88,4.88,4.88,4.88,6500,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,21417.6856228682,0.0,1.0
1996-11-08,4.875,4.875,4.875,4.875,1500,1.47950159312108,1.47950159312108,1.47950159312108,1.47950159312108,4942.54283604651,0.0,1.0
1996-11-11,4.44,4.44,4.38,4.38,1200,1.34748452788874,1.34748452788874,1.32927527751186,1.32927527751186,3954.03426883721,0.0,1.0
1996-11-12,4.4375,4.4375,4.375,4.375,0,1.34672580912304,1.34672580912304,1.32775783998046,1.32775783998046,0,0.0,1.0
1996-11-13,4.44,4.44,4.44,4.44,0,1.34748452788874,1.34748452788874,1.34748452788874,1.34748452788874,0,0.0,1.0
1996-11-14,4.5,4.5,4.44,4.44,18700,1.36569377826561,1.36569377826561,1.34748452788874,1.34748452788874,61617.0340227133,0.0,1.0
1996-11-15,4.5,4.5,4.4375,4.4375,3600,1.36569377826561,1.36569377826561,1.34672580912304,1.34672580912304,11862.1028065117,0.0,1.0
1996-11-18,4.62,4.62,4.62,4.62,500,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,1647.51427868217,0.0,1.0
1996-11-19,4.625,4.625,4.625,4.625,1600,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,5272.04569178294,0.0,1.0
1996-11-20,4.5,4.5,4.5,4.5,500,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,1647.51427868217,0.0,1.0
1996-11-21,4.375,4.375,4.375,4.375,0,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,0,0.0,1.0
1996-11-22,4.375,4.375,4.375,4.375,1000,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,3295.02855736433,0.0,1.0
1996-11-25,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1996-11-26,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1996-11-27,5.0,5.0,4.62,4.62,2700,1.51743753140624,1.51743753140624,1.40211227901936,1.40211227901936,8896.5771048837,0.0,1.0
1996-11-29,5.75,5.88,5.12,5.12,13100,1.74505316111717,1.78450653693374,1.55385603215999,1.55385603215999,43164.8741014729,0.0,1.0
1996-12-02,5.31,5.62,5.31,5.62,2000,1.61151865835342,1.70559978530061,1.61151865835342,1.70559978530061,6590.0571147287,0.0,1.0
1996-12-03,5.0,5.19,5.0,5.19,6300,1.51743753140624,1.57510015759968,1.51743753140624,1.57510015759968,20758.6799113953,0.0,1.0
1996-12-04,5.0,5.0,5.0,5.0,1000,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,3295.02855736433,0.0,1.0
1996-12-05,5.0,5.12,5.0,5.12,2600,1.51743753140624,1.55385603215999,1.51743753140624,1.55385603215999,8567.07424914727,0.0,1.0
1996-12-06,5.12,5.25,5.12,5.12,12400,1.55385603215999,1.59330940797655,1.55385603215999,1.55385603215999,40858.3541113177,0.0,1.0
1996-12-09,5.0,5.0,5.0,5.0,3000,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,9885.085672093,0.0,1.0
1996-12-10,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-12-11,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-12-12,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-12-13,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-12-16,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-12-17,5.0,5.0,5.0,5.0,0,1.51743753140624,1.51743753140624,1.51743753140624,1.51743753140624,0,0.0,1.0
1996-12-18,4.75,5.0,4.75,5.0,2000,1.44156565483593,1.51743753140624,1.44156565483593,1.51743753140624,6590.05711472866,0.0,1.0
1996-12-19,4.88,4.88,4.88,4.88,1000,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,3295.02855736434,0.0,1.0
1996-12-20,4.75,5.0,4.75,4.75,8200,1.44156565483593,1.51743753140624,1.44156565483593,1.44156565483593,27019.2341703875,0.0,1.0
1996-12-23,4.62,4.62,4.62,4.62,2900,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,9555.58281635661,0.0,1.0
1996-12-24,4.75,4.75,4.75,4.75,300,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,988.508567209299,0.0,1.0
1996-12-26,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-12-27,4.75,4.75,4.75,4.75,0,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,0,0.0,1.0
1996-12-30,4.62,4.69,4.62,4.62,900,1.40211227901936,1.42335640445905,1.40211227901936,1.40211227901936,2965.52570162791,0.0,1.0
1996-12-31,4.5,4.5,4.38,4.5,2600,1.36569377826561,1.36569377826561,1.32927527751186,1.36569377826561,8567.07424914731,0.0,1.0
1997-01-02,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-01-03,5.0,5.1875,5.0,5.0625,0,1.51743753140624,1.57434143883397,1.51743753140624,1.53640550054882,0,0.0,1.0
1997-01-06,5.125,5.25,5.125,5.125,0,1.55537346969139,1.59330940797655,1.55537346969139,1.55537346969139,0,0.0,1.0
1997-01-07,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-01-08,4.375,4.375,4.375,4.375,500,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,1647.51427868217,0.0,1.0
1997-01-09,4.25,4.375,4.25,4.375,2500,1.2898219016953,1.32775783998046,1.2898219016953,1.32775783998046,8237.57139341086,0.0,1.0
1997-01-10,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1997-01-13,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1997-01-14,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1997-01-15,4.25,4.25,4.125,4.25,4400,1.2898219016953,1.2898219016953,1.25188596341015,1.2898219016953,14498.1256524031,0.0,1.0
1997-01-16,4.125,4.125,4.125,4.125,4000,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,13180.1142294573,0.0,1.0
1997-01-17,4.25,4.25,4.25,4.25,1000,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,3295.02855736434,0.0,1.0
1997-01-20,4.125,4.25,4.125,4.25,1800,1.25188596341015,1.2898219016953,1.25188596341015,1.2898219016953,5931.05140325579,0.0,1.0
1997-01-21,4.125,4.25,4.125,4.25,0,1.25188596341015,1.2898219016953,1.25188596341015,1.2898219016953,0,0.0,1.0
1997-01-22,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1997-01-23,4.125,4.125,4.125,4.125,3000,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,9885.08567209299,0.0,1.0
1997-01-24,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-01-27,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-01-28,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-01-29,4.125,4.125,4.125,4.125,500,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,1647.51427868216,0.0,1.0
1997-01-30,4.125,4.125,4.125,4.125,500,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,1647.51427868216,0.0,1.0
1997-01-31,4.0,4.0,4.0,4.0,700,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,2306.51999015504,0.0,1.0
1997-02-03,4.125,4.125,4.125,4.125,1000,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,3295.02855736433,0.0,1.0
1997-02-04,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-02-05,4.0,4.0,4.0,4.0,600,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1977.0171344186,0.0,1.0
1997-02-06,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-02-07,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-02-10,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-02-11,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-02-12,4.125,4.125,4.125,4.125,500,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,1647.51427868216,0.0,1.0
1997-02-13,4.25,4.25,4.25,4.25,200,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,659.005711472869,0.0,1.0
1997-02-14,4.625,4.625,4.375,4.375,2400,1.40362971655077,1.40362971655077,1.32775783998046,1.32775783998046,7908.06853767441,0.0,1.0
1997-02-18,4.75,4.75,4.75,4.75,500,1.44156565483593,1.44156565483593,1.44156565483593,1.44156565483593,1647.51427868217,0.0,1.0
1997-02-19,4.5,4.625,4.5,4.5,1500,1.36569377826561,1.40362971655077,1.36569377826561,1.36569377826561,4942.54283604652,0.0,1.0
1997-02-20,4.313,4.375,4.25,4.25,2200,1.30894161459102,1.32775783998046,1.2898219016953,1.2898219016953,7249.06282620155,0.0,1.0
1997-02-21,4.375,4.375,4.375,4.375,100,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,329.502855736433,0.0,1.0
1997-02-24,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1997-02-25,4.5,4.5,4.375,4.375,2000,1.36569377826561,1.36569377826561,1.32775783998046,1.32775783998046,6590.0571147287,0.0,1.0
1997-02-26,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-02-27,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-02-28,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-03-03,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-03-04,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-03-05,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-03-06,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-03-07,4.5,4.5,4.5,4.5,1000,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,3295.02855736435,0.0,1.0
1997-03-10,4.375,4.375,4.375,4.375,500,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,1647.51427868217,0.0,1.0
1997-03-11,4.375,4.375,4.375,4.375,500,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,1647.51427868217,0.0,1.0
1997-03-12,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1997-03-13,4.375,4.375,4.375,4.375,200,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,659.005711472867,0.0,1.0
1997-03-14,4.25,4.25,4.25,4.25,500,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,1647.51427868217,0.0,1.0
1997-03-17,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1997-03-18,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1997-03-19,4.125,4.125,4.125,4.125,700,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,2306.51999015503,0.0,1.0
1997-03-20,4.125,4.125,4.125,4.125,0,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,0,0.0,1.0
1997-03-21,4.125,4.188,4.125,4.188,700,1.25188596341015,1.27100567630587,1.25188596341015,1.27100567630587,2306.51999015503,0.0,1.0
1997-03-24,4.125,4.188,4.125,4.188,0,1.25188596341015,1.27100567630587,1.25188596341015,1.27100567630587,0,0.0,1.0
1997-03-25,4.0,4.125,4.0,4.0,2200,1.21395002512499,1.25188596341015,1.21395002512499,1.21395002512499,7249.06282620155,0.0,1.0
1997-03-26,4.0,4.0,4.0,4.0,1000,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,3295.02855736434,0.0,1.0
1997-03-27,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-03-31,4.125,4.125,4.125,4.125,1200,1.25188596341015,1.25188596341015,1.25188596341015,1.25188596341015,3954.0342688372,0.0,1.0
1997-04-01,4.0,4.0,4.0,4.0,100,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,329.502855736434,0.0,1.0
1997-04-02,4.0,4.0,4.0,4.0,200,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,659.005711472868,0.0,1.0
1997-04-03,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-04-04,4.125,4.125,3.5,3.875,11500,1.25188596341015,1.25188596341015,1.06220627198437,1.17601408683983,37892.8284096898,0.0,1.0
1997-04-07,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-04-08,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-04-09,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-04-10,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-04-11,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-04-14,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-04-15,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-04-16,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1997-04-17,4.0,4.0,4.0,4.0,2500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,8237.57139341085,0.0,1.0
1997-04-18,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-04-21,4.0,4.0,4.0,4.0,1000,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,3295.02855736434,0.0,1.0
1997-04-22,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1997-04-23,4.0,4.125,4.0,4.0,16600,1.21395002512499,1.25188596341015,1.21395002512499,1.21395002512499,54697.474052248,0.0,1.0
1997-04-24,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-04-25,3.875,3.875,3.875,3.875,100,1.17601408683983,1.17601408683983,1.17601408683983,1.17601408683983,329.502855736435,0.0,1.0
1997-04-28,4.0,4.0,4.0,4.0,5500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,18122.6570655039,0.0,1.0
1997-04-29,4.063,4.063,4.0,4.0,2500,1.23306973802071,1.23306973802071,1.21395002512499,1.21395002512499,8237.57139341084,0.0,1.0
1997-04-30,4.0,4.0,4.0,4.0,2000,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,6590.05711472868,0.0,1.0
1997-05-01,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-05-02,4.0,4.0,4.0,4.0,1500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,4942.54283604651,0.0,1.0
1997-05-05,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-05-06,4.125,4.125,4.0,4.125,1000,1.25188596341015,1.25188596341015,1.21395002512499,1.25188596341015,3295.02855736433,0.0,1.0
1997-05-07,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-05-08,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-05-09,3.875,4.0,3.875,4.0,3000,1.17601408683983,1.21395002512499,1.17601408683983,1.21395002512499,9885.08567209305,0.0,1.0
1997-05-12,3.88,3.88,3.88,3.88,0,1.17753152437124,1.17753152437124,1.17753152437124,1.17753152437124,0,0.0,1.0
1997-05-13,4.75,4.75,4.0,4.25,11000,1.44156565483593,1.44156565483593,1.21395002512499,1.2898219016953,36245.3141310076,0.0,1.0
1997-05-14,4.75,4.75,4.5,4.75,13700,1.44156565483593,1.44156565483593,1.36569377826561,1.44156565483593,45141.8912358913,0.0,1.0
1997-05-15,4.875,4.875,4.75,4.875,9400,1.47950159312108,1.47950159312108,1.44156565483593,1.47950159312108,30973.2684392248,0.0,1.0
1997-05-16,4.88,4.88,4.88,4.88,0,1.48101903065249,1.48101903065249,1.48101903065249,1.48101903065249,0,0.0,1.0
1997-05-19,4.875,4.875,4.625,4.625,1800,1.47950159312108,1.47950159312108,1.40362971655077,1.40362971655077,5931.05140325582,0.0,1.0
1997-05-20,4.813,4.813,4.813,4.813,300,1.46068536773164,1.46068536773164,1.46068536773164,1.46068536773164,988.508567209305,0.0,1.0
1997-05-21,4.875,4.875,4.813,4.875,3000,1.47950159312108,1.47950159312108,1.46068536773164,1.47950159312108,9885.08567209303,0.0,1.0
1997-05-22,4.625,4.875,4.625,4.75,7500,1.40362971655077,1.47950159312108,1.40362971655077,1.44156565483593,24712.7141802325,0.0,1.0
1997-05-23,4.5,4.625,4.5,4.5,4000,1.36569377826561,1.40362971655077,1.36569377826561,1.36569377826561,13180.1142294574,0.0,1.0
1997-05-27,4.5,4.5,4.5,4.5,0,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,0,0.0,1.0
1997-05-28,4.5,4.5,4.5,4.5,600,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,1977.01713441861,0.0,1.0
1997-05-29,4.625,4.625,4.625,4.625,500,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,1647.51427868217,0.0,1.0
1997-05-30,4.5,4.5,4.5,4.5,700,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,2306.51999015504,0.0,1.0
1997-06-02,4.375,4.375,4.375,4.375,1100,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,3624.53141310077,0.0,1.0
1997-06-03,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1997-06-04,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1997-06-05,4.375,4.375,4.375,4.375,300,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,988.5085672093,0.0,1.0
1997-06-06,4.75,4.75,4.625,4.625,4000,1.44156565483593,1.44156565483593,1.40362971655077,1.40362971655077,13180.1142294573,0.0,1.0
1997-06-09,4.5,4.5,4.5,4.5,2000,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,6590.0571147287,0.0,1.0
1997-06-10,4.625,4.625,4.625,4.625,1000,1.40362971655077,1.40362971655077,1.40362971655077,1.40362971655077,3295.02855736434,0.0,1.0
1997-06-11,4.62,4.62,4.62,4.62,0,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,0,0.0,1.0
1997-06-12,4.62,4.62,4.62,4.62,0,1.40211227901936,1.40211227901936,1.40211227901936,1.40211227901936,0,0.0,1.0
1997-06-13,4.375,4.5,4.375,4.5,1600,1.32775783998046,1.36569377826561,1.32775783998046,1.36569377826561,5272.04569178294,0.0,1.0
1997-06-16,4.38,4.38,4.38,4.38,0,1.32927527751186,1.32927527751186,1.32927527751186,1.32927527751186,0,0.0,1.0
1997-06-17,4.125,4.25,4.125,4.25,1000,1.25188596341015,1.2898219016953,1.25188596341015,1.2898219016953,3295.02855736433,0.0,1.0
1997-06-18,4.12,4.12,4.12,4.12,0,1.25036852587874,1.25036852587874,1.25036852587874,1.25036852587874,0,0.0,1.0
1997-06-19,4.375,4.375,4.375,4.375,400,1.32775783998046,1.32775783998046,1.32775783998046,1.32775783998046,1318.01142294573,0.0,1.0
1997-06-20,4.5,4.5,4.5,4.5,300,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,988.508567209305,0.0,1.0
1997-06-23,4.563,4.563,4.563,4.563,400,1.38481349116133,1.38481349116133,1.38481349116133,1.38481349116133,1318.01142294574,0.0,1.0
1997-06-24,4.56,4.56,4.56,4.56,0,1.38390302864249,1.38390302864249,1.38390302864249,1.38390302864249,0,0.0,1.0
1997-06-25,4.5,4.5,4.5,4.5,500,1.36569377826561,1.36569377826561,1.36569377826561,1.36569377826561,1647.51427868217,0.0,1.0
1997-06-26,4.25,4.375,4.25,4.375,1500,1.2898219016953,1.32775783998046,1.2898219016953,1.32775783998046,4942.54283604652,0.0,1.0
1997-06-27,4.25,4.375,4.25,4.25,2500,1.2898219016953,1.32775783998046,1.2898219016953,1.2898219016953,8237.57139341086,0.0,1.0
1997-06-30,4.25,4.25,4.25,4.25,0,1.2898219016953,1.2898219016953,1.2898219016953,1.2898219016953,0,0.0,1.0
1997-07-01,4.0,4.25,4.0,4.25,2700,1.21395002512499,1.2898219016953,1.21395002512499,1.2898219016953,8896.57710488372,0.0,1.0
1997-07-02,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-07-03,4.0,4.0,4.0,4.0,5500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,18122.6570655039,0.0,1.0
1997-07-07,4.063,4.063,4.063,4.063,1000,1.23306973802071,1.23306973802071,1.23306973802071,1.23306973802071,3295.02855736434,0.0,1.0
1997-07-08,4.06,4.06,4.06,4.06,0,1.23215927550187,1.23215927550187,1.23215927550187,1.23215927550187,0,0.0,1.0
1997-07-09,4.0,4.0,4.0,4.0,500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,1647.51427868217,0.0,1.0
1997-07-10,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-07-11,4.0,4.0,3.88,3.88,1000,1.21395002512499,1.21395002512499,1.17753152437124,1.17753152437124,3295.02855736434,0.0,1.0
1997-07-14,4.0,4.0,4.0,4.0,2500,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,8237.57139341085,0.0,1.0
1997-07-15,4.0,4.0,4.0,4.0,0,1.21395002512499,1.21395002512499,1.21395002512499,1.21395002512499,0,0.0,1.0
1997-07-16,4.0,4.12,4.0,4.06,7600,1.21395002512499,1.25036852587874,1.21395002512499,1.23215927550187,25042.217035969,0.0,1.0
1997-07-17,4.5,4.5,4.125,4.5,6500,1.36569377826561,1.36569377826561,1.25188596341015,1.36569377826561,21417.6856228683,0.0,1.0
1997-07-18,5.625,5.625,4.75,5.375,10600,1.70711722283202,1.70711722283202,1.44156565483593,1.63124534626171,34927.3027080619,0.0,1.0
1997-07-21,5.5,5.75,5.5,5.75,9400,1.66918128454686,1.74505316111717,1.66918128454686,1.74505316111717,30973.2684392248,0.0,1.0
1997-07-22,5.75,5.75,5.75,5.75,2200,1.74505316111717,1.74505316111717,1.74505316111717,1.74505316111717,7249.06282620156,0.0,1.0
1997-07-23,5.688,5.688,5.688,5.688,4400,1.72623693572774,1.72623693572774,1.72623693572774,1.72623693572774,14498.1256524031,0.0,1.0
1997-07-24,5.688,5.688,5.688,5.688,1500,1.72623693572774,1.72623693572774,1.72623693572774,1.72623693572774,4942.5428360465,0.0,1.0
1997-07-25,5.5,5.75,5.5,5.688,3600,1.66918128454686,1.74505316111717,1.66918128454686,1.72623693572774,11862.1028065116,0.0,1.0
1997-07-28,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1997-07-29,5.5,5.5,5.5,5.5,0,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,0,0.0,1.0
1997-07-30,5.62,5.62,5.5,5.62,3000,1.70559978530061,1.70559978530061,1.66918128454686,1.70559978530061,9885.08567209303,0.0,1.0
1997-07-31,5.62,5.62,5.62,5.62,0,1.70559978530061,1.70559978530061,1.70559978530061,1.70559978530061,0,0.0,1.0
1997-08-01,5.5,5.5,5.5,5.5,1000,1.66918128454686,1.66918128454686,1.66918128454686,1.66918128454686,3295.02855736434,0.0,1.0
1997-08-04,5.625,5.625,5.625,5.625,1300,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,4283.53712457364,0.0,1.0
1997-08-05,5.438,5.625,5.438,5.625,3100,1.65036505915742,1.70711722283202,1.65036505915742,1.70711722283202,10214.5885278295,0.0,1.0
1997-08-06,5.625,5.625,5.625,5.625,500,1.70711722283202,1.70711722283202,1.70711722283202,1.70711722283202,1647.51427868217,0.0,1.0
1997-08-07,5.5,5.75,5.5,5.75,2400,1.66918128454686,1.74505316111717,1.66918128454686,1.74505316111717,7908.06853767442,0.0,1.0
1997-08-08,5.75,5.75,5.75,5.75,1300,1.74505316111717,1.74505316111717,1.74505316111717,1.74505316111717,4283.53712457365,0.0,1.0
1997-08-11,6.125,6.125,6.0,6.0,1500,1.85886097597264,1.85886097597264,1.82092503768749,1.82092503768749,4942.54283604651,0.0,1.0
1997-08-12,6.75,7.25,6.125,6.25,23000,2.04854066739842,2.20028442053905,1.85886097597264,1.8967969142578,75785.6568193798,0.0,1.0
1997-08-13,7.375,7.375,7.0,7.25,19500,2.2382203588242,2.2382203588242,2.12441254396873,2.20028442053905,64253.0568686046,0.0,1.0
1997-08-14,7.0,7.25,7.0,7.0,2500,2.12441254396873,2.20028442053905,2.12441254396873,2.12441254396873,8237.57139341086,0.0,1.0
1997-08-15,7.313,7.313,7.125,7.125,2200,2.21940413343476,2.21940413343476,2.16234848225389,2.16234848225389,7249.06282620156,0.0,1.0
1997-08-18,7.5,7.688,7.375,7.625,28400,2.27615629710936,2.33321194829023,2.2382203588242,2.31409223539451,93578.8110291471,0.0,1.0
1997-08-19,7.5,7.75,7.5,7.625,7000,2.27615629710936,2.35202817367967,2.27615629710936,2.31409223539451,23065.1999015503,0.0,1.0
1997-08-20,7.75,7.75,7.5,7.625,10500,2.35202817367967,2.35202817367967,2.27615629710936,2.31409223539451,34597.7998523255,0.0,1.0
1997-08-21,7.625,7.625,7.5,7.625,3600,2.31409223539451,2.31409223539451,2.27615629710936,2.31409223539451,11862.1028065116,0.0,1.0
1997-08-22,7.438,7.5,7.438,7.438,1500,2.25734007171992,2.27615629710936,2.25734007171992,2.25734007171992,4942.54283604651,0.0,1.0
1997-08-25,7.438,7.438,7.438,7.438,200,2.25734007171992,2.25734007171992,2.25734007171992,2.25734007171992,659.005711472868,0.0,1.0
1997-08-26,7.44,7.44,7.44,7.44,0,2.25794704673248,2.25794704673248,2.25794704673248,2.25794704673248,0,0.0,1.0
1997-08-27,7.375,7.375,7.25,7.25,2600,2.2382203588242,2.2382203588242,2.20028442053905,2.20028442053905,8567.07424914729,0.0,1.0
1997-08-28,7.5,7.5,7.5,7.5,10200,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,33609.2912851162,0.0,1.0
1997-08-29,7.75,7.875,7.5,7.5,2800,2.35202817367967,2.38996411196482,2.27615629710936,2.27615629710936,9226.07996062014,0.0,1.0
1997-09-02,7.5,7.625,7.5,7.625,9900,2.27615629710936,2.31409223539451,2.27615629710936,2.31409223539451,32620.7827179069,0.0,1.0
1997-09-03,7.5,7.5,7.5,7.5,4000,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,13180.1142294573,0.0,1.0
1997-09-04,7.5,7.5,7.5,7.5,800,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,2636.02284589147,0.0,1.0
1997-09-05,7.625,7.625,7.625,7.625,1000,2.31409223539451,2.31409223539451,2.31409223539451,2.31409223539451,3295.02855736434,0.0,1.0
1997-09-08,7.563,7.563,7.5,7.5,900,2.29527601000508,2.29527601000508,2.27615629710936,2.27615629710936,2965.5257016279,0.0,1.0
1997-09-09,7.75,7.75,7.688,7.688,4700,2.35202817367967,2.35202817367967,2.33321194829023,2.33321194829023,15486.6342196124,0.0,1.0
1997-09-10,7.5,7.75,7.5,7.625,12400,2.27615629710936,2.35202817367967,2.27615629710936,2.31409223539451,40858.3541113177,0.0,1.0
1997-09-11,7.5,7.5,7.5,7.5,500,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,1647.51427868217,0.0,1.0
1997-09-12,7.5,7.5,7.5,7.5,1000,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,3295.02855736433,0.0,1.0
1997-09-15,7.375,7.375,7.375,7.375,1000,2.2382203588242,2.2382203588242,2.2382203588242,2.2382203588242,3295.02855736434,0.0,1.0
1997-09-16,7.5,7.5,7.25,7.25,18500,2.27615629710936,2.27615629710936,2.20028442053905,2.20028442053905,60958.0283112402,0.0,1.0
1997-09-17,8.375,8.5,7.625,8.125,25100,2.54170786510545,2.57964380339061,2.31409223539451,2.46583598853514,82705.2167898449,0.0,1.0
1997-09-18,8.875,8.875,8.5,8.625,8100,2.69345161824607,2.69345161824607,2.57964380339061,2.61757974167576,26689.7313146512,0.0,1.0
1997-09-19,9.125,9.375,9.0,9.0,8100,2.76932349481638,2.8451953713867,2.73138755653123,2.73138755653123,26689.7313146512,0.0,1.0
1997-09-22,9.0,9.0,9.0,9.0,8300,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,27348.737026124,0.0,1.0
1997-09-23,9.5,9.5,9.25,9.25,13900,2.88313130967185,2.88313130967185,2.80725943310154,2.80725943310154,45800.8969473643,0.0,1.0
1997-09-24,9.875,10.25,9.5,9.75,16600,2.99693912452732,3.11074693938279,2.88313130967185,2.95900318624216,54697.474052248,0.0,1.0
1997-09-25,10.0,10.0,9.75,9.875,8200,3.03487506281248,3.03487506281248,2.95900318624216,2.99693912452732,27019.2341703875,0.0,1.0
1997-09-26,10.06,10.13,10.06,10.13,2300,3.05308431318935,3.07432843862904,3.05308431318935,3.07432843862904,7578.56568193798,0.0,1.0
1997-09-29,9.75,10.19,9.75,10.13,4300,2.95900318624216,3.09253768900591,2.95900318624216,3.07432843862904,14168.6227966667,0.0,1.0
1997-09-30,9.875,10.0,9.813,9.813,1700,2.99693912452732,3.03487506281248,2.97812289913788,2.97812289913788,5601.54854751938,0.0,1.0
1997-10-01,9.75,10.0,9.75,10.0,1900,2.95900318624216,3.03487506281248,2.95900318624216,3.03487506281248,6260.55425899225,0.0,1.0
1997-10-02,9.875,9.875,9.875,9.875,2000,2.99693912452732,2.99693912452732,2.99693912452732,2.99693912452732,6590.05711472868,0.0,1.0
1997-10-03,10.0,10.0,10.0,10.0,700,3.03487506281248,3.03487506281248,3.03487506281248,3.03487506281248,2306.51999015503,0.0,1.0
1997-10-06,10.13,10.13,9.938,10.13,3400,3.07432843862904,3.07432843862904,3.01605883742304,3.07432843862904,11203.0970950387,0.0,1.0
1997-10-07,10.5,10.5,10.25,10.25,7600,3.1866188159531,3.1866188159531,3.11074693938279,3.11074693938279,25042.217035969,0.0,1.0
1997-10-08,10.75,10.75,10.63,10.63,9100,3.26249069252341,3.26249069252341,3.22607219176966,3.22607219176966,29984.7598720155,0.0,1.0
1997-10-09,11.5,11.5,11.0,11.0,11800,3.49010632223435,3.49010632223435,3.33836256909372,3.33836256909372,38881.3369768992,0.0,1.0
1997-10-10,11.63,12.38,11.5,11.75,16600,3.52955969805091,3.75717532776185,3.49010632223435,3.56597819880466,54697.474052248,0.0,1.0
1997-10-13,10.94,11.5,10.94,11.25,4500,3.32015331871685,3.49010632223435,3.32015331871685,3.41423444566404,14827.6285081395,0.0,1.0
1997-10-14,10.88,11.13,10.88,11.0,1200,3.30194406833997,3.37781594491029,3.30194406833997,3.33836256909372,3954.03426883721,0.0,1.0
1997-10-15,10.88,10.88,10.88,10.88,500,3.30194406833997,3.30194406833997,3.30194406833997,3.30194406833997,1647.51427868217,0.0,1.0
1997-10-16,10.75,10.75,10.75,10.75,500,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,1647.51427868217,0.0,1.0
1997-10-17,10.5,10.63,10.5,10.63,1400,3.1866188159531,3.22607219176966,3.1866188159531,3.22607219176966,4613.03998031007,0.0,1.0
1997-10-20,10.25,10.63,10.13,10.63,4100,3.11074693938279,3.22607219176966,3.07432843862904,3.22607219176966,13509.6170851938,0.0,1.0
1997-10-21,10.5,10.5,10.5,10.5,1400,3.1866188159531,3.1866188159531,3.1866188159531,3.1866188159531,4613.03998031007,0.0,1.0
1997-10-22,10.75,10.75,10.63,10.63,300,3.26249069252341,3.26249069252341,3.22607219176966,3.22607219176966,988.508567209302,0.0,1.0
1997-10-23,10.38,10.5,10.38,10.5,300,3.15020031519935,3.1866188159531,3.15020031519935,3.1866188159531,988.508567209302,0.0,1.0
1997-10-24,10.13,10.25,10.13,10.13,1400,3.07432843862904,3.11074693938279,3.07432843862904,3.07432843862904,4613.03998031007,0.0,1.0
1997-10-27,9.75,10.0,9.75,9.75,2300,2.95900318624216,3.03487506281248,2.95900318624216,2.95900318624216,7578.56568193799,0.0,1.0
1997-10-28,9.5,9.5,9.375,9.5,3700,2.88313130967185,2.88313130967185,2.8451953713867,2.88313130967185,12191.6056622481,0.0,1.0
1997-10-29,9.5,9.5,9.5,9.5,500,2.88313130967185,2.88313130967185,2.88313130967185,2.88313130967185,1647.51427868217,0.0,1.0
1997-10-30,9.375,9.375,9.375,9.375,1000,2.8451953713867,2.8451953713867,2.8451953713867,2.8451953713867,3295.02855736433,0.0,1.0
1997-10-31,9.25,9.25,9.25,9.25,1300,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,4283.53712457364,0.0,1.0
1997-11-03,9.5,9.5,9.25,9.375,3000,2.88313130967185,2.88313130967185,2.80725943310154,2.8451953713867,9885.08567209302,0.0,1.0
1997-11-04,9.5,9.5,9.375,9.375,1300,2.88313130967185,2.88313130967185,2.8451953713867,2.8451953713867,4283.53712457364,0.0,1.0
1997-11-05,9.375,9.375,9.375,9.375,300,2.8451953713867,2.8451953713867,2.8451953713867,2.8451953713867,988.5085672093,0.0,1.0
1997-11-06,9.125,9.25,9.125,9.25,3200,2.76932349481638,2.80725943310154,2.76932349481638,2.80725943310154,10544.0913835659,0.0,1.0
1997-11-07,8.875,9.125,8.875,9.125,5400,2.69345161824607,2.76932349481638,2.69345161824607,2.76932349481638,17793.1542097674,0.0,1.0
1997-11-10,8.88,8.88,8.88,8.88,0,2.69496905577748,2.69496905577748,2.69496905577748,2.69496905577748,0,0.0,1.0
1997-11-11,8.875,8.875,8.75,8.875,900,2.69345161824607,2.69345161824607,2.65551567996092,2.69345161824607,2965.52570162791,0.0,1.0
1997-11-12,8.875,8.875,8.75,8.75,900,2.69345161824607,2.69345161824607,2.65551567996092,2.65551567996092,2965.52570162791,0.0,1.0
1997-11-13,8.75,8.75,8.75,8.75,100,2.65551567996092,2.65551567996092,2.65551567996092,2.65551567996092,329.502855736433,0.0,1.0
1997-11-14,8.875,8.875,8.875,8.875,200,2.69345161824607,2.69345161824607,2.69345161824607,2.69345161824607,659.005711472868,0.0,1.0
1997-11-17,9.0,9.0,9.0,9.0,100,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,329.502855736434,0.0,1.0
1997-11-18,9.0,9.0,9.0,9.0,0,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,0,0.0,1.0
1997-11-19,8.875,8.875,8.875,8.875,1000,2.69345161824607,2.69345161824607,2.69345161824607,2.69345161824607,3295.02855736434,0.0,1.0
1997-11-20,9.125,9.25,9.0,9.0,4100,2.76932349481638,2.80725943310154,2.73138755653123,2.73138755653123,13509.6170851938,0.0,1.0
1997-11-21,9.0,9.0,9.0,9.0,900,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,2965.5257016279,0.0,1.0
1997-11-24,9.125,9.125,9.125,9.125,2000,2.76932349481638,2.76932349481638,2.76932349481638,2.76932349481638,6590.05711472869,0.0,1.0
1997-11-25,9.25,9.25,9.25,9.25,2000,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,6590.05711472868,0.0,1.0
1997-11-26,9.125,9.375,9.125,9.375,5000,2.76932349481638,2.8451953713867,2.76932349481638,2.8451953713867,16475.1427868217,0.0,1.0
1997-11-28,9.12,9.12,9.12,9.12,0,2.76780605728498,2.76780605728498,2.76780605728498,2.76780605728498,0,0.0,1.0
1997-12-01,9.12,9.12,9.12,9.12,0,2.76780605728498,2.76780605728498,2.76780605728498,2.76780605728498,0,0.0,1.0
1997-12-02,9.125,9.125,9.0,9.0,900,2.76932349481638,2.76932349481638,2.73138755653123,2.73138755653123,2965.52570162791,0.0,1.0
1997-12-03,9.0,9.0,9.0,9.0,500,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,1647.51427868217,0.0,1.0
1997-12-04,9.125,9.125,9.125,9.125,1000,2.76932349481638,2.76932349481638,2.76932349481638,2.76932349481638,3295.02855736434,0.0,1.0
1997-12-05,9.125,9.25,9.125,9.25,600,2.76932349481638,2.80725943310154,2.76932349481638,2.80725943310154,1977.01713441861,0.0,1.0
1997-12-08,9.12,9.12,9.12,9.12,0,2.76780605728498,2.76780605728498,2.76780605728498,2.76780605728498,0,0.0,1.0
1997-12-09,9.0,9.0,9.0,9.0,100,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,329.502855736434,0.0,1.0
1997-12-10,9.0,9.0,9.0,9.0,100,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,329.502855736434,0.0,1.0
1997-12-11,8.625,9.0,8.625,9.0,2900,2.61757974167576,2.73138755653123,2.61757974167576,2.73138755653123,9555.58281635658,0.0,1.0
1997-12-12,8.5,8.5,8.5,8.5,500,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,1647.51427868217,0.0,1.0
1997-12-15,8.563,8.563,8.563,8.563,400,2.59876351628632,2.59876351628632,2.59876351628632,2.59876351628632,1318.01142294574,0.0,1.0
1997-12-16,8.56,8.56,8.56,8.56,0,2.59785305376748,2.59785305376748,2.59785305376748,2.59785305376748,0,0.0,1.0
1997-12-17,8.625,8.625,8.625,8.625,3900,2.61757974167576,2.61757974167576,2.61757974167576,2.61757974167576,12850.6113737209,0.0,1.0
1997-12-18,8.375,8.5,8.375,8.5,11000,2.54170786510545,2.57964380339061,2.54170786510545,2.57964380339061,36245.3141310077,0.0,1.0
1997-12-19,8.125,8.25,8.125,8.25,1600,2.46583598853514,2.50377192682029,2.46583598853514,2.50377192682029,5272.04569178293,0.0,1.0
1997-12-22,8.0,8.0,8.0,8.0,900,2.42790005024998,2.42790005024998,2.42790005024998,2.42790005024998,2965.52570162791,0.0,1.0
1997-12-23,7.375,7.938,7.375,7.938,4300,2.2382203588242,2.40908382486054,2.2382203588242,2.40908382486054,14168.6227966667,0.0,1.0
1997-12-24,7.38,7.38,7.38,7.38,0,2.23973779635561,2.23973779635561,2.23973779635561,2.23973779635561,0,0.0,1.0
1997-12-26,7.38,7.38,7.38,7.38,0,2.23973779635561,2.23973779635561,2.23973779635561,2.23973779635561,0,0.0,1.0
1997-12-29,7.625,7.625,7.375,7.5,2500,2.31409223539451,2.31409223539451,2.2382203588242,2.27615629710936,8237.57139341086,0.0,1.0
1997-12-30,7.625,7.625,7.625,7.625,500,2.31409223539451,2.31409223539451,2.31409223539451,2.31409223539451,1647.51427868217,0.0,1.0
1997-12-31,7.5,7.5,7.5,7.5,1000,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,3295.02855736433,0.0,1.0
1998-01-02,7.5,7.5,7.5,7.5,300,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,988.5085672093,0.0,1.0
1998-01-05,7.375,7.375,7.375,7.375,200,2.2382203588242,2.2382203588242,2.2382203588242,2.2382203588242,659.005711472868,0.0,1.0
1998-01-06,7.38,7.38,7.38,7.38,0,2.23973779635561,2.23973779635561,2.23973779635561,2.23973779635561,0,0.0,1.0
1998-01-07,7.5,7.5,7.5,7.5,300,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,988.5085672093,0.0,1.0
1998-01-08,7.625,7.625,7.5,7.625,1500,2.31409223539451,2.31409223539451,2.27615629710936,2.31409223539451,4942.54283604651,0.0,1.0
1998-01-09,7.5,7.5,7.5,7.5,700,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,2306.51999015503,0.0,1.0
1998-01-12,7.5,7.5,7.5,7.5,0,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,0,0.0,1.0
1998-01-13,7.5,7.563,7.5,7.5,4100,2.27615629710936,2.29527601000508,2.27615629710936,2.27615629710936,13509.6170851938,0.0,1.0
1998-01-14,7.5,7.5,7.5,7.5,500,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,1647.51427868217,0.0,1.0
1998-01-15,7.5,7.5,7.5,7.5,0,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,0,0.0,1.0
1998-01-16,7.125,7.25,7.125,7.25,8600,2.16234848225389,2.20028442053905,2.16234848225389,2.20028442053905,28337.2455933333,0.0,1.0
1998-01-20,7.125,7.125,7.125,7.125,1000,2.16234848225389,2.16234848225389,2.16234848225389,2.16234848225389,3295.02855736434,0.0,1.0
1998-01-21,7.25,7.25,7.25,7.25,200,2.20028442053905,2.20028442053905,2.20028442053905,2.20028442053905,659.005711472866,0.0,1.0
1998-01-22,7.125,7.125,7.125,7.125,400,2.16234848225389,2.16234848225389,2.16234848225389,2.16234848225389,1318.01142294574,0.0,1.0
1998-01-23,7.12,7.12,7.12,7.12,0,2.16083104472248,2.16083104472248,2.16083104472248,2.16083104472248,0,0.0,1.0
1998-01-26,7.12,7.12,7.12,7.12,0,2.16083104472248,2.16083104472248,2.16083104472248,2.16083104472248,0,0.0,1.0
1998-01-27,7.25,7.25,7.25,7.25,500,2.20028442053905,2.20028442053905,2.20028442053905,2.20028442053905,1647.51427868217,0.0,1.0
1998-01-28,7.375,7.375,7.375,7.375,500,2.2382203588242,2.2382203588242,2.2382203588242,2.2382203588242,1647.51427868217,0.0,1.0
1998-01-29,7.313,7.313,7.313,7.313,200,2.21940413343476,2.21940413343476,2.21940413343476,2.21940413343476,659.005711472869,0.0,1.0
1998-01-30,7.25,7.25,7.12,7.12,4000,2.20028442053905,2.20028442053905,2.16083104472248,2.16083104472248,13180.1142294573,0.0,1.0
1998-02-02,7.625,7.625,7.25,7.25,6800,2.31409223539451,2.31409223539451,2.20028442053905,2.20028442053905,22406.1941900775,0.0,1.0
1998-02-03,7.75,7.75,7.75,7.75,500,2.35202817367967,2.35202817367967,2.35202817367967,2.35202817367967,1647.51427868217,0.0,1.0
1998-02-04,8.25,8.25,7.875,7.875,4500,2.50377192682029,2.50377192682029,2.38996411196482,2.38996411196482,14827.6285081395,0.0,1.0
1998-02-05,8.375,8.5,8.375,8.5,2500,2.54170786510545,2.57964380339061,2.54170786510545,2.57964380339061,8237.57139341084,0.0,1.0
1998-02-06,8.5,8.5,8.5,8.5,200,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,659.005711472866,0.0,1.0
1998-02-09,8.75,8.75,8.625,8.625,2200,2.65551567996092,2.65551567996092,2.61757974167576,2.61757974167576,7249.06282620154,0.0,1.0
1998-02-10,8.75,8.75,8.75,8.75,0,2.65551567996092,2.65551567996092,2.65551567996092,2.65551567996092,0,0.0,1.0
1998-02-11,8.75,9.125,8.75,8.875,13300,2.65551567996092,2.76932349481638,2.65551567996092,2.69345161824607,43823.8798129456,0.0,1.0
1998-02-12,8.75,8.875,8.75,8.875,2900,2.65551567996092,2.69345161824607,2.65551567996092,2.69345161824607,9555.58281635657,0.0,1.0
1998-02-13,8.625,8.625,8.625,8.625,2600,2.61757974167576,2.61757974167576,2.61757974167576,2.61757974167576,8567.07424914728,0.0,1.0
1998-02-17,8.5,8.5,8.5,8.5,600,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,1977.0171344186,0.0,1.0
1998-02-18,8.5,8.5,8.5,8.5,0,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,0,0.0,1.0
1998-02-19,8.5,8.5,8.5,8.5,0,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,0,0.0,1.0
1998-02-20,8.5,8.5,8.5,8.5,300,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,988.5085672093,0.0,1.0
1998-02-23,8.125,8.375,8.125,8.375,3200,2.46583598853514,2.54170786510545,2.46583598853514,2.54170786510545,10544.0913835659,0.0,1.0
1998-02-24,7.875,8.25,7.875,8.25,1300,2.38996411196482,2.50377192682029,2.38996411196482,2.50377192682029,4283.53712457365,0.0,1.0
1998-02-25,8.0,8.125,8.0,8.125,7200,2.42790005024998,2.46583598853514,2.42790005024998,2.46583598853514,23724.2056130232,0.0,1.0
1998-02-26,8.125,8.125,8.125,8.125,400,2.46583598853514,2.46583598853514,2.46583598853514,2.46583598853514,1318.01142294573,0.0,1.0
1998-02-27,8.875,8.875,8.125,8.125,8700,2.69345161824607,2.69345161824607,2.46583598853514,2.46583598853514,28666.7484490698,0.0,1.0
1998-03-02,8.875,9.063,8.875,9.0,6500,2.69345161824607,2.75050726942695,2.69345161824607,2.73138755653123,21417.6856228682,0.0,1.0
1998-03-03,8.88,8.88,8.88,8.88,0,2.69496905577748,2.69496905577748,2.69496905577748,2.69496905577748,0,0.0,1.0
1998-03-04,8.625,9.0,8.625,9.0,3500,2.61757974167576,2.73138755653123,2.61757974167576,2.73138755653123,11532.5999507752,0.0,1.0
1998-03-05,8.5,8.5,8.5,8.5,400,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,1318.01142294573,0.0,1.0
1998-03-06,8.5,8.625,8.5,8.625,2900,2.57964380339061,2.61757974167576,2.57964380339061,2.61757974167576,9555.58281635656,0.0,1.0
1998-03-09,8.938,9.0,8.625,8.625,3000,2.71257133114179,2.73138755653123,2.61757974167576,2.61757974167576,9885.08567209302,0.0,1.0
1998-03-10,9.063,9.125,9.0,9.0,5300,2.75050726942695,2.76932349481638,2.73138755653123,2.73138755653123,17463.651354031,0.0,1.0
1998-03-11,10.0,10.0,9.188,9.188,11300,3.03487506281248,3.03487506281248,2.7884432077121,2.7884432077121,37233.822698217,0.0,1.0
1998-03-12,10.0,10.0,10.0,10.0,100,3.03487506281248,3.03487506281248,3.03487506281248,3.03487506281248,329.502855736433,0.0,1.0
1998-03-13,10.13,10.13,10.13,10.13,200,3.07432843862904,3.07432843862904,3.07432843862904,3.07432843862904,659.005711472867,0.0,1.0
1998-03-16,11.0,11.0,10.25,10.25,6000,3.33836256909372,3.33836256909372,3.11074693938279,3.11074693938279,19770.1713441861,0.0,1.0
1998-03-17,11.13,11.13,11.13,11.13,800,3.37781594491029,3.37781594491029,3.37781594491029,3.37781594491029,2636.02284589147,0.0,1.0
1998-03-18,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-03-19,13.25,13.5,11.38,11.38,16500,4.02120945822653,4.09708133479684,3.4536878214806,3.4536878214806,54367.9711965116,0.0,1.0
1998-03-20,12.5,13.0,12.5,13.0,8600,3.7935938285156,3.94533758165622,3.7935938285156,3.94533758165622,28337.2455933333,0.0,1.0
1998-03-23,12.63,12.75,12.5,12.63,4900,3.83304720433216,3.86946570508591,3.7935938285156,3.83304720433216,16145.6399310852,0.0,1.0
1998-03-24,11.5,12.38,11.25,12.38,10400,3.49010632223435,3.75717532776185,3.41423444566404,3.75717532776185,34268.2969965891,0.0,1.0
1998-03-25,11.25,11.5,11.25,11.5,600,3.41423444566404,3.49010632223435,3.41423444566404,3.49010632223435,1977.0171344186,0.0,1.0
1998-03-26,11.13,11.13,10.75,11.13,2400,3.37781594491029,3.37781594491029,3.26249069252341,3.37781594491029,7908.0685376744,0.0,1.0
1998-03-27,11.75,11.75,11.25,11.25,2300,3.56597819880466,3.56597819880466,3.41423444566404,3.41423444566404,7578.56568193798,0.0,1.0
1998-03-30,12.25,12.25,11.75,11.75,8700,3.71772195194528,3.71772195194528,3.56597819880466,3.56597819880466,28666.7484490698,0.0,1.0
1998-03-31,12.5,12.5,12.38,12.38,500,3.7935938285156,3.7935938285156,3.75717532776185,3.75717532776185,1647.51427868217,0.0,1.0
1998-04-01,12.0,12.5,12.0,12.5,4200,3.64185007537497,3.7935938285156,3.64185007537497,3.7935938285156,13839.1199409302,0.0,1.0
1998-04-02,11.5,12.13,11.38,12.13,3700,3.49010632223435,3.68130345119153,3.4536878214806,3.68130345119153,12191.605662248,0.0,1.0
1998-04-03,11.88,12.0,11.5,11.5,4800,3.60543157462122,3.64185007537497,3.49010632223435,3.49010632223435,15816.1370753488,0.0,1.0
1998-04-06,11.88,12.0,11.88,12.0,1000,3.60543157462122,3.64185007537497,3.60543157462122,3.64185007537497,3295.02855736434,0.0,1.0
1998-04-07,11.63,11.75,11.63,11.75,500,3.52955969805091,3.56597819880466,3.52955969805091,3.56597819880466,1647.51427868217,0.0,1.0
1998-04-08,11.62,11.62,11.62,11.62,0,3.5265248229881,3.5265248229881,3.5265248229881,3.5265248229881,0,0.0,1.0
1998-04-09,11.75,11.75,11.75,11.75,400,3.56597819880466,3.56597819880466,3.56597819880466,3.56597819880466,1318.01142294574,0.0,1.0
1998-04-13,11.5,11.63,11.5,11.63,300,3.49010632223435,3.52955969805091,3.49010632223435,3.52955969805091,988.508567209301,0.0,1.0
1998-04-14,11.13,11.25,11.0,11.25,1200,3.37781594491029,3.41423444566404,3.33836256909372,3.41423444566404,3954.0342688372,0.0,1.0
1998-04-15,11.0,11.13,11.0,11.13,200,3.33836256909372,3.37781594491029,3.33836256909372,3.37781594491029,659.005711472868,0.0,1.0
1998-04-16,11.25,11.25,11.13,11.13,1200,3.41423444566404,3.41423444566404,3.37781594491029,3.37781594491029,3954.0342688372,0.0,1.0
1998-04-17,10.75,11.0,10.75,11.0,3000,3.26249069252341,3.33836256909372,3.26249069252341,3.33836256909372,9885.08567209302,0.0,1.0
1998-04-20,11.25,11.25,10.88,10.88,3900,3.41423444566404,3.41423444566404,3.30194406833997,3.30194406833997,12850.6113737209,0.0,1.0
1998-04-21,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-04-22,11.5,11.5,11.25,11.25,2200,3.49010632223435,3.49010632223435,3.41423444566404,3.41423444566404,7249.06282620154,0.0,1.0
1998-04-23,11.5,11.5,11.5,11.5,0,3.49010632223435,3.49010632223435,3.49010632223435,3.49010632223435,0,0.0,1.0
1998-04-24,11.5,11.5,11.38,11.38,200,3.49010632223435,3.49010632223435,3.4536878214806,3.4536878214806,659.005711472867,0.0,1.0
1998-04-27,11.13,11.38,11.0,11.38,3500,3.37781594491029,3.4536878214806,3.33836256909372,3.4536878214806,11532.5999507752,0.0,1.0
1998-04-28,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-04-29,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-04-30,11.0,11.0,10.88,10.88,800,3.33836256909372,3.33836256909372,3.30194406833997,3.30194406833997,2636.02284589147,0.0,1.0
1998-05-01,11.0,11.0,11.0,11.0,0,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,0,0.0,1.0
1998-05-04,11.13,11.13,10.88,10.88,1000,3.37781594491029,3.37781594491029,3.30194406833997,3.30194406833997,3295.02855736434,0.0,1.0
1998-05-05,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-05-06,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-05-07,11.38,11.5,11.25,11.25,2400,3.4536878214806,3.49010632223435,3.41423444566404,3.41423444566404,7908.06853767441,0.0,1.0
1998-05-08,11.75,11.75,11.25,11.25,8100,3.56597819880466,3.56597819880466,3.41423444566404,3.41423444566404,26689.7313146511,0.0,1.0
1998-05-11,11.5,11.63,11.5,11.5,2500,3.49010632223435,3.52955969805091,3.49010632223435,3.49010632223435,8237.57139341084,0.0,1.0
1998-05-12,11.88,11.88,11.75,11.75,1200,3.60543157462122,3.60543157462122,3.56597819880466,3.56597819880466,3954.03426883721,0.0,1.0
1998-05-13,13.0,13.25,12.0,12.0,19800,3.94533758165622,4.02120945822653,3.64185007537497,3.64185007537497,65241.5654358139,0.0,1.0
1998-05-14,13.0,13.25,13.0,13.13,4800,3.94533758165622,4.02120945822653,3.94533758165622,3.98479095747278,15816.1370753488,0.0,1.0
1998-05-15,12.88,13.0,12.88,13.0,1800,3.90891908090247,3.94533758165622,3.90891908090247,3.94533758165622,5931.05140325581,0.0,1.0
1998-05-18,12.25,12.5,12.25,12.5,7800,3.71772195194528,3.7935938285156,3.71772195194528,3.7935938285156,25701.2227474419,0.0,1.0
1998-05-19,12.0,12.13,12.0,12.13,1900,3.64185007537497,3.68130345119153,3.64185007537497,3.68130345119153,6260.55425899225,0.0,1.0
1998-05-20,12.0,12.0,12.0,12.0,0,3.64185007537497,3.64185007537497,3.64185007537497,3.64185007537497,0,0.0,1.0
1998-05-21,12.13,12.13,12.13,12.13,500,3.68130345119153,3.68130345119153,3.68130345119153,3.68130345119153,1647.51427868217,0.0,1.0
1998-05-22,12.12,12.12,12.12,12.12,0,3.67826857612872,3.67826857612872,3.67826857612872,3.67826857612872,0,0.0,1.0
1998-05-26,12.25,12.25,12.25,12.25,1000,3.71772195194528,3.71772195194528,3.71772195194528,3.71772195194528,3295.02855736434,0.0,1.0
1998-05-27,12.0,12.0,12.0,12.0,1000,3.64185007537497,3.64185007537497,3.64185007537497,3.64185007537497,3295.02855736434,0.0,1.0
1998-05-28,12.0,12.0,12.0,12.0,0,3.64185007537497,3.64185007537497,3.64185007537497,3.64185007537497,0,0.0,1.0
1998-05-29,12.0,12.0,12.0,12.0,200,3.64185007537497,3.64185007537497,3.64185007537497,3.64185007537497,659.005711472868,0.0,1.0
1998-06-01,11.75,11.75,11.75,11.75,200,3.56597819880466,3.56597819880466,3.56597819880466,3.56597819880466,659.005711472868,0.0,1.0
1998-06-02,11.38,11.63,11.38,11.63,800,3.4536878214806,3.52955969805091,3.4536878214806,3.52955969805091,2636.02284589147,0.0,1.0
1998-06-03,11.38,11.5,11.38,11.5,1700,3.4536878214806,3.49010632223435,3.4536878214806,3.49010632223435,5601.54854751937,0.0,1.0
1998-06-04,11.13,11.13,11.13,11.13,1000,3.37781594491029,3.37781594491029,3.37781594491029,3.37781594491029,3295.02855736434,0.0,1.0
1998-06-05,11.13,11.13,11.13,11.13,600,3.37781594491029,3.37781594491029,3.37781594491029,3.37781594491029,1977.0171344186,0.0,1.0
1998-06-08,11.13,11.13,11.13,11.13,1100,3.37781594491029,3.37781594491029,3.37781594491029,3.37781594491029,3624.53141310077,0.0,1.0
1998-06-09,11.13,11.25,11.13,11.25,500,3.37781594491029,3.41423444566404,3.37781594491029,3.41423444566404,1647.51427868217,0.0,1.0
1998-06-10,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-06-11,11.13,11.13,11.13,11.13,1300,3.37781594491029,3.37781594491029,3.37781594491029,3.37781594491029,4283.53712457364,0.0,1.0
1998-06-12,11.0,11.0,11.0,11.0,200,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,659.005711472868,0.0,1.0
1998-06-15,11.0,11.0,11.0,11.0,6000,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,19770.1713441861,0.0,1.0
1998-06-16,11.0,11.0,11.0,11.0,0,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,0,0.0,1.0
1998-06-17,11.25,11.38,11.25,11.25,7400,3.41423444566404,3.4536878214806,3.41423444566404,3.41423444566404,24383.2113244961,0.0,1.0
1998-06-18,11.25,11.25,11.25,11.25,600,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,1977.0171344186,0.0,1.0
1998-06-19,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-06-22,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-06-23,11.25,11.25,11.25,11.25,3700,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,12191.605662248,0.0,1.0
1998-06-24,11.38,11.5,11.38,11.5,3400,3.4536878214806,3.49010632223435,3.4536878214806,3.49010632223435,11203.0970950387,0.0,1.0
1998-06-25,11.38,11.5,11.38,11.5,3000,3.4536878214806,3.49010632223435,3.4536878214806,3.49010632223435,9885.08567209301,0.0,1.0
1998-06-26,11.25,11.38,11.25,11.38,8700,3.41423444566404,3.4536878214806,3.41423444566404,3.4536878214806,28666.7484490697,0.0,1.0
1998-06-29,11.25,11.25,11.25,11.25,8000,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,26360.2284589147,0.0,1.0
1998-06-30,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-07-01,11.25,11.25,11.25,11.25,2000,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,6590.05711472867,0.0,1.0
1998-07-02,11.25,11.25,11.25,11.25,100,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,329.502855736433,0.0,1.0
1998-07-06,11.25,11.25,11.25,11.25,1500,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,4942.5428360465,0.0,1.0
1998-07-07,11.25,11.25,11.25,11.25,400,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,1318.01142294573,0.0,1.0
1998-07-08,11.38,11.38,11.38,11.38,1000,3.4536878214806,3.4536878214806,3.4536878214806,3.4536878214806,3295.02855736434,0.0,1.0
1998-07-09,11.25,11.25,11.25,11.25,1000,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,3295.02855736433,0.0,1.0
1998-07-10,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-07-13,11.25,11.25,11.25,11.25,1500,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,4942.5428360465,0.0,1.0
1998-07-14,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-07-15,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-07-16,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-07-17,11.25,11.25,11.25,11.25,5000,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,16475.1427868217,0.0,1.0
1998-07-20,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-07-21,11.25,11.25,11.13,11.13,3500,3.41423444566404,3.41423444566404,3.37781594491029,3.37781594491029,11532.5999507752,0.0,1.0
1998-07-22,11.25,11.25,11.25,11.25,0,3.41423444566404,3.41423444566404,3.41423444566404,3.41423444566404,0,0.0,1.0
1998-07-23,11.13,11.25,11.13,11.25,2500,3.37781594491029,3.41423444566404,3.37781594491029,3.41423444566404,8237.57139341084,0.0,1.0
1998-07-24,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-07-27,11.12,11.12,11.12,11.12,0,3.37478106984747,3.37478106984747,3.37478106984747,3.37478106984747,0,0.0,1.0
1998-07-28,11.0,11.0,11.0,11.0,100,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,329.502855736434,0.0,1.0
1998-07-29,10.5,10.75,10.5,10.75,5000,3.1866188159531,3.26249069252341,3.1866188159531,3.26249069252341,16475.1427868217,0.0,1.0
1998-07-30,10.63,10.63,10.63,10.63,1000,3.22607219176966,3.22607219176966,3.22607219176966,3.22607219176966,3295.02855736434,0.0,1.0
1998-07-31,10.62,10.62,10.62,10.62,0,3.22303731670685,3.22303731670685,3.22303731670685,3.22303731670685,0,0.0,1.0
1998-08-03,10.5,10.5,10.5,10.5,400,3.1866188159531,3.1866188159531,3.1866188159531,3.1866188159531,1318.01142294574,0.0,1.0
1998-08-04,10.38,10.38,10.38,10.38,300,3.15020031519935,3.15020031519935,3.15020031519935,3.15020031519935,988.508567209302,0.0,1.0
1998-08-05,10.25,10.25,10.25,10.25,200,3.11074693938279,3.11074693938279,3.11074693938279,3.11074693938279,659.005711472867,0.0,1.0
1998-08-06,10.25,10.38,10.25,10.38,500,3.11074693938279,3.15020031519935,3.11074693938279,3.15020031519935,1647.51427868217,0.0,1.0
1998-08-07,10.25,10.25,10.13,10.13,600,3.11074693938279,3.11074693938279,3.07432843862904,3.07432843862904,1977.0171344186,0.0,1.0
1998-08-10,10.25,10.25,10.25,10.25,0,3.11074693938279,3.11074693938279,3.11074693938279,3.11074693938279,0,0.0,1.0
1998-08-11,9.75,10.0,9.75,10.0,6000,2.95900318624216,3.03487506281248,2.95900318624216,3.03487506281248,19770.1713441861,0.0,1.0
1998-08-12,9.75,10.0,9.75,10.0,200,2.95900318624216,3.03487506281248,2.95900318624216,3.03487506281248,659.005711472869,0.0,1.0
1998-08-13,9.625,9.75,9.5,9.75,1000,2.92106724795701,2.95900318624216,2.88313130967185,2.95900318624216,3295.02855736434,0.0,1.0
1998-08-14,9.375,9.75,9.375,9.75,2600,2.8451953713867,2.95900318624216,2.8451953713867,2.95900318624216,8567.07424914727,0.0,1.0
1998-08-17,9.38,9.38,9.38,9.38,0,2.8467128089181,2.8467128089181,2.8467128089181,2.8467128089181,0,0.0,1.0
1998-08-18,10.13,10.13,9.5,9.5,4700,3.07432843862904,3.07432843862904,2.88313130967185,2.88313130967185,15486.6342196124,0.0,1.0
1998-08-19,10.25,10.25,10.25,10.25,1000,3.11074693938279,3.11074693938279,3.11074693938279,3.11074693938279,3295.02855736434,0.0,1.0
1998-08-20,10.13,10.38,10.13,10.25,1600,3.07432843862904,3.15020031519935,3.07432843862904,3.11074693938279,5272.04569178294,0.0,1.0
1998-08-21,10.0,10.0,10.0,10.0,1000,3.03487506281248,3.03487506281248,3.03487506281248,3.03487506281248,3295.02855736433,0.0,1.0
1998-08-24,10.13,10.13,10.13,10.13,200,3.07432843862904,3.07432843862904,3.07432843862904,3.07432843862904,659.005711472867,0.0,1.0
1998-08-25,10.0,10.25,10.0,10.25,3400,3.03487506281248,3.11074693938279,3.03487506281248,3.11074693938279,11203.0970950387,0.0,1.0
1998-08-26,10.0,10.0,10.0,10.0,900,3.03487506281248,3.03487506281248,3.03487506281248,3.03487506281248,2965.5257016279,0.0,1.0
1998-08-27,9.75,10.13,9.75,10.0,8900,2.95900318624216,3.07432843862904,2.95900318624216,3.03487506281248,29325.7541605427,0.0,1.0
1998-08-28,9.5,9.75,9.5,9.625,2700,2.88313130967185,2.95900318624216,2.88313130967185,2.92106724795701,8896.57710488372,0.0,1.0
1998-08-31,9.125,9.375,9.125,9.375,1100,2.76932349481638,2.8451953713867,2.76932349481638,2.8451953713867,3624.53141310078,0.0,1.0
1998-09-01,9.0,9.0,9.0,9.0,300,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,988.508567209301,0.0,1.0
1998-09-02,9.0,9.0,9.0,9.0,0,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,0,0.0,1.0
1998-09-03,8.875,8.875,8.875,8.875,200,2.69345161824607,2.69345161824607,2.69345161824607,2.69345161824607,659.005711472868,0.0,1.0
1998-09-04,8.75,8.938,8.75,8.938,300,2.65551567996092,2.71257133114179,2.65551567996092,2.71257133114179,988.5085672093,0.0,1.0
1998-09-08,8.625,8.75,8.625,8.75,500,2.61757974167576,2.65551567996092,2.61757974167576,2.65551567996092,1647.51427868217,0.0,1.0
1998-09-09,8.375,8.5,8.375,8.5,2300,2.54170786510545,2.57964380339061,2.54170786510545,2.57964380339061,7578.56568193797,0.0,1.0
1998-09-10,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1998-09-11,8.375,8.375,8.375,8.375,100,2.54170786510545,2.54170786510545,2.54170786510545,2.54170786510545,329.502855736434,0.0,1.0
1998-09-14,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1998-09-15,8.5,8.5,8.5,8.5,400,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,1318.01142294573,0.0,1.0
1998-09-16,8.375,8.375,8.25,8.375,1000,2.54170786510545,2.54170786510545,2.50377192682029,2.54170786510545,3295.02855736434,0.0,1.0
1998-09-17,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1998-09-18,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1998-09-21,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1998-09-22,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1998-09-23,8.5,8.5,8.5,8.5,1000,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,3295.02855736433,0.0,1.0
1998-09-24,8.5,8.5,8.5,8.5,0,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,0,0.0,1.0
1998-09-25,8.5,8.5,8.5,8.5,0,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,0,0.0,1.0
1998-09-28,8.5,8.5,8.5,8.5,0,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,0,0.0,1.0
1998-09-29,8.5,8.5,8.5,8.5,0,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,0,0.0,1.0
1998-09-30,8.5,8.5,8.5,8.5,0,2.57964380339061,2.57964380339061,2.57964380339061,2.57964380339061,0,0.0,1.0
1998-10-01,8.375,8.375,8.375,8.375,400,2.54170786510545,2.54170786510545,2.54170786510545,2.54170786510545,1318.01142294573,0.0,1.0
1998-10-02,8.38,8.38,8.38,8.38,0,2.54322530263686,2.54322530263686,2.54322530263686,2.54322530263686,0,0.0,1.0
1998-10-05,8.0,8.125,8.0,8.125,1800,2.42790005024998,2.46583598853514,2.42790005024998,2.46583598853514,5931.05140325581,0.0,1.0
1998-10-06,7.875,8.0,7.875,8.0,400,2.38996411196482,2.42790005024998,2.38996411196482,2.42790005024998,1318.01142294574,0.0,1.0
1998-10-07,7.75,7.75,7.75,7.75,400,2.35202817367967,2.35202817367967,2.35202817367967,2.35202817367967,1318.01142294573,0.0,1.0
1998-10-08,7.375,7.625,7.375,7.625,1000,2.2382203588242,2.31409223539451,2.2382203588242,2.31409223539451,3295.02855736434,0.0,1.0
1998-10-09,7.563,7.625,7.563,7.625,1700,2.29527601000508,2.31409223539451,2.29527601000508,2.31409223539451,5601.54854751936,0.0,1.0
1998-10-12,7.5,7.625,7.5,7.625,3300,2.27615629710936,2.31409223539451,2.27615629710936,2.31409223539451,10873.5942393023,0.0,1.0
1998-10-13,7.5,7.5,7.5,7.5,0,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,0,0.0,1.0
1998-10-14,7.5,7.5,7.5,7.5,100,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,329.502855736433,0.0,1.0
1998-10-15,7.5,7.5,7.5,7.5,0,2.27615629710936,2.27615629710936,2.27615629710936,2.27615629710936,0,0.0,1.0
1998-10-16,7.563,7.625,7.563,7.625,300,2.29527601000508,2.31409223539451,2.29527601000508,2.31409223539451,988.5085672093,0.0,1.0
1998-10-19,7.438,7.438,7.438,7.438,1400,2.25734007171992,2.25734007171992,2.25734007171992,2.25734007171992,4613.03998031007,0.0,1.0
1998-10-20,8.0,8.0,7.5,7.5,5900,2.42790005024998,2.42790005024998,2.27615629710936,2.27615629710936,19440.6684884496,0.0,1.0
1998-10-21,8.0,8.0,8.0,8.0,0,2.42790005024998,2.42790005024998,2.42790005024998,2.42790005024998,0,0.0,1.0
1998-10-22,7.75,7.75,7.75,7.75,1000,2.35202817367967,2.35202817367967,2.35202817367967,2.35202817367967,3295.02855736434,0.0,1.0
1998-10-23,7.625,7.625,7.625,7.625,1000,2.31409223539451,2.31409223539451,2.31409223539451,2.31409223539451,3295.02855736434,0.0,1.0
1998-10-26,7.5,7.5,7.25,7.25,4400,2.27615629710936,2.27615629710936,2.20028442053905,2.20028442053905,14498.1256524031,0.0,1.0
1998-10-27,7.625,7.625,7.375,7.5,3300,2.31409223539451,2.31409223539451,2.2382203588242,2.27615629710936,10873.5942393023,0.0,1.0
1998-10-28,8.875,8.875,7.75,7.75,9500,2.69345161824607,2.69345161824607,2.35202817367967,2.35202817367967,31302.7712949613,0.0,1.0
1998-10-29,9.0,9.0,8.875,9.0,7800,2.73138755653123,2.73138755653123,2.69345161824607,2.73138755653123,25701.2227474418,0.0,1.0
1998-10-30,9.0,9.0,9.0,9.0,0,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,0,0.0,1.0
1998-11-02,9.0,9.0,9.0,9.0,2800,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,9226.07996062014,0.0,1.0
1998-11-03,9.0,9.0,9.0,9.0,2000,2.73138755653123,2.73138755653123,2.73138755653123,2.73138755653123,6590.05711472867,0.0,1.0
1998-11-04,9.125,9.125,9.125,9.125,100,2.76932349481638,2.76932349481638,2.76932349481638,2.76932349481638,329.502855736434,0.0,1.0
1998-11-05,9.25,9.25,9.25,9.25,500,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,1647.51427868217,0.0,1.0
1998-11-06,9.12,9.12,9.12,9.12,500,2.76780605728498,2.76780605728498,2.76780605728498,2.76780605728498,1647.51427868217,0.0,1.0
1998-11-09,9.12,9.12,9.12,9.12,0,2.76780605728498,2.76780605728498,2.76780605728498,2.76780605728498,0,0.0,1.0
1998-11-10,9.25,9.25,9.25,9.25,1600,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,5272.04569178294,0.0,1.0
1998-11-11,9.25,9.25,9.25,9.25,0,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,0,0.0,1.0
1998-11-12,9.25,9.25,9.25,9.25,0,2.80725943310154,2.80725943310154,2.80725943310154,2.80725943310154,0,0.0,1.0
1998-11-13,9.5,9.5,9.25,9.25,1000,2.88313130967185,2.88313130967185,2.80725943310154,2.80725943310154,3295.02855736434,0.0,1.0
1998-11-16,9.75,9.75,9.625,9.625,500,2.95900318624216,2.95900318624216,2.92106724795701,2.92106724795701,1647.51427868217,0.0,1.0
1998-11-17,9.625,9.625,9.625,9.625,500,2.92106724795701,2.92106724795701,2.92106724795701,2.92106724795701,1647.51427868217,0.0,1.0
1998-11-18,9.62,9.62,9.62,9.62,0,2.9195498104256,2.9195498104256,2.9195498104256,2.9195498104256,0,0.0,1.0
1998-11-19,9.625,9.625,9.5,9.5,1200,2.92106724795701,2.92106724795701,2.88313130967185,2.88313130967185,3954.0342688372,0.0,1.0
1998-11-20,9.875,9.875,9.75,9.75,300,2.99693912452732,2.99693912452732,2.95900318624216,2.95900318624216,988.508567209302,0.0,1.0
1998-11-23,10.0,10.0,10.0,10.0,400,3.03487506281248,3.03487506281248,3.03487506281248,3.03487506281248,1318.01142294573,0.0,1.0
1998-11-24,10.13,10.13,10.13,10.13,500,3.07432843862904,3.07432843862904,3.07432843862904,3.07432843862904,1647.51427868217,0.0,1.0
1998-11-25,10.25,10.38,10.0,10.25,7000,3.11074693938279,3.15020031519935,3.03487506281248,3.11074693938279,23065.1999015504,0.0,1.0
1998-11-27,10.13,10.13,10.13,10.13,1000,3.07432843862904,3.07432843862904,3.07432843862904,3.07432843862904,3295.02855736434,0.0,1.0
1998-11-30,10.38,10.38,10.38,10.38,500,3.15020031519935,3.15020031519935,3.15020031519935,3.15020031519935,1647.51427868217,0.0,1.0
1998-12-01,10.38,10.38,10.38,10.38,1500,3.15020031519935,3.15020031519935,3.15020031519935,3.15020031519935,4942.54283604651,0.0,1.0
1998-12-02,10.5,10.5,10.5,10.5,800,3.1866188159531,3.1866188159531,3.1866188159531,3.1866188159531,2636.02284589147,0.0,1.0
1998-12-03,10.5,10.5,10.5,10.5,0,3.1866188159531,3.1866188159531,3.1866188159531,3.1866188159531,0,0.0,1.0
1998-12-04,10.63,10.63,10.63,10.63,200,3.22607219176966,3.22607219176966,3.22607219176966,3.22607219176966,659.005711472868,0.0,1.0
1998-12-07,10.88,11.0,10.88,10.88,2100,3.30194406833997,3.33836256909372,3.30194406833997,3.30194406833997,6919.55997046512,0.0,1.0
1998-12-08,11.0,11.0,11.0,11.0,200,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,659.005711472868,0.0,1.0
1998-12-09,11.0,11.0,11.0,11.0,0,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,0,0.0,1.0
1998-12-10,10.88,10.88,10.88,10.88,100,3.30194406833997,3.30194406833997,3.30194406833997,3.30194406833997,329.502855736434,0.0,1.0
1998-12-11,10.75,10.75,10.75,10.75,200,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,659.005711472868,0.0,1.0
1998-12-14,10.75,11.25,10.75,11.0,5500,3.26249069252341,3.41423444566404,3.26249069252341,3.33836256909372,18122.6570655039,0.0,1.0
1998-12-15,10.75,10.88,10.75,10.88,4200,3.26249069252341,3.30194406833997,3.26249069252341,3.30194406833997,13839.1199409302,0.0,1.0
1998-12-16,11.0,11.0,11.0,11.0,400,3.33836256909372,3.33836256909372,3.33836256909372,3.33836256909372,1318.01142294574,0.0,1.0
1998-12-17,10.88,11.0,10.88,11.0,400,3.30194406833997,3.33836256909372,3.30194406833997,3.33836256909372,1318.01142294574,0.0,1.0
1998-12-18,10.75,10.75,10.75,10.75,400,3.26249069252341,3.26249069252341,3.26249069252341,3.26249069252341,1318.01142294574,0.0,1.0
1998-12-21,10.56,10.63,10.56,10.63,600,3.20482806632998,3.22607219176966,3.20482806632998,3.22607219176966,1977.0171344186,0.0,1.0
1998-12-22,10.75,10.75,10.63,10.63,500,3.26249069252341,3.26249069252341,3.22607219176966,3.22607219176966,1647.51427868217,0.0,1.0
1998-12-23,10.63,10.75,10.63,10.75,300,3.22607219176966,3.26249069252341,3.22607219176966,3.26249069252341,988.508567209302,0.0,1.0
1998-12-24,10.63,10.63,10.5,10.5,1100,3.22607219176966,3.22607219176966,3.1866188159531,3.1866188159531,3624.53141310078,0.0,1.0
1998-12-28,10.62,10.62,10.62,10.62,0,3.22303731670685,3.22303731670685,3.22303731670685,3.22303731670685,0,0.0,1.0
1998-12-29,10.5,10.5,10.5,10.5,100,3.1866188159531,3.1866188159531,3.1866188159531,3.1866188159531,329.502855736434,0.0,1.0
1998-12-30,10.25,10.25,10.25,10.25,0,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,0,0.4,1.0
1998-12-31,10.13,10.13,10.13,10.13,100,3.19430223135603,3.19430223135603,3.19430223135603,3.19430223135603,317.127161624267,0.0,1.0
1999-01-04,10.0,10.0,10.0,10.0,300,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,951.381484872801,0.0,1.0
1999-01-05,9.875,9.875,9.875,9.875,100,3.11389284646009,3.11389284646009,3.11389284646009,3.11389284646009,317.127161624268,0.0,1.0
1999-01-06,9.625,10.0,9.625,10.0,1400,3.03506011616996,3.15330921160516,3.03506011616996,3.15330921160516,4439.78026273975,0.0,1.0
1999-01-07,9.75,9.75,9.5,9.625,2700,3.07447648131503,3.07447648131503,2.9956437510249,3.03506011616996,8562.43336385522,0.0,1.0
1999-01-08,9.25,9.5,9.25,9.5,2000,2.91681102073477,2.9956437510249,2.91681102073477,2.9956437510249,6342.54323248535,0.0,1.0
1999-01-11,9.125,9.125,9.125,9.125,100,2.87739465558971,2.87739465558971,2.87739465558971,2.87739465558971,317.127161624267,0.0,1.0
1999-01-12,9.25,9.25,9.25,9.25,100,2.91681102073477,2.91681102073477,2.91681102073477,2.91681102073477,317.127161624267,0.0,1.0
1999-01-13,9.0,9.125,9.0,9.125,3200,2.83797829044464,2.87739465558971,2.83797829044464,2.87739465558971,10148.0691719766,0.0,1.0
1999-01-14,8.625,8.875,8.5,8.875,2300,2.71972919500945,2.79856192529958,2.68031282986438,2.79856192529958,7293.92471735815,0.0,1.0
1999-01-15,8.5,8.5,8.5,8.5,300,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,951.381484872804,0.0,1.0
1999-01-19,8.5,8.5,8.375,8.375,900,2.68031282986438,2.68031282986438,2.64089646471932,2.64089646471932,2854.14445461841,0.0,1.0
1999-01-20,8.5,8.5,8.5,8.5,0,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,0,0.0,1.0
1999-01-21,8.375,8.375,8.375,8.375,900,2.64089646471932,2.64089646471932,2.64089646471932,2.64089646471932,2854.14445461841,0.0,1.0
1999-01-22,8.625,8.625,8.625,8.625,900,2.71972919500945,2.71972919500945,2.71972919500945,2.71972919500945,2854.1444546184,0.0,1.0
1999-01-25,8.625,8.625,8.5,8.5,600,2.71972919500945,2.71972919500945,2.68031282986438,2.68031282986438,1902.7629697456,0.0,1.0
1999-01-26,8.75,8.75,8.75,8.75,600,2.75914556015451,2.75914556015451,2.75914556015451,2.75914556015451,1902.76296974561,0.0,1.0
1999-01-27,8.625,8.625,8.625,8.625,1800,2.71972919500945,2.71972919500945,2.71972919500945,2.71972919500945,5708.28890923681,0.0,1.0
1999-01-28,8.62,8.62,8.62,8.62,0,2.71815254040365,2.71815254040365,2.71815254040365,2.71815254040365,0,0.0,1.0
1999-01-29,8.62,8.62,8.62,8.62,0,2.71815254040365,2.71815254040365,2.71815254040365,2.71815254040365,0,0.0,1.0
1999-02-01,8.5,8.5,8.5,8.5,200,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,634.254323248536,0.0,1.0
1999-02-02,8.5,8.5,8.5,8.5,0,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,0,0.0,1.0
1999-02-03,8.5,8.5,8.5,8.5,0,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,0,0.0,1.0
1999-02-04,8.5,8.5,8.5,8.5,0,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,0,0.0,1.0
1999-02-05,8.875,8.875,8.5,8.5,2200,2.79856192529958,2.79856192529958,2.68031282986438,2.68031282986438,6976.79755573388,0.0,1.0
1999-02-08,8.88,8.88,8.88,8.88,0,2.80013857990538,2.80013857990538,2.80013857990538,2.80013857990538,0,0.0,1.0
1999-02-09,8.875,8.875,8.875,8.875,3000,2.79856192529958,2.79856192529958,2.79856192529958,2.79856192529958,9513.81484872801,0.0,1.0
1999-02-10,9.125,9.25,8.875,8.875,4800,2.87739465558971,2.91681102073477,2.79856192529958,2.79856192529958,15222.1037579648,0.0,1.0
1999-02-11,9.5,9.5,9.25,9.25,1600,2.9956437510249,2.9956437510249,2.91681102073477,2.91681102073477,5074.03458598828,0.0,1.0
1999-02-12,9.375,9.375,9.375,9.375,200,2.95622738587984,2.95622738587984,2.95622738587984,2.95622738587984,634.254323248534,0.0,1.0
1999-02-16,9.38,9.38,9.38,9.38,0,2.95780404048564,2.95780404048564,2.95780404048564,2.95780404048564,0,0.0,1.0
1999-02-17,9.5,9.625,9.375,9.375,1700,2.9956437510249,3.03506011616996,2.95622738587984,2.95622738587984,5391.16174761255,0.0,1.0
1999-02-18,9.5,9.5,9.5,9.5,0,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,0,0.0,1.0
1999-02-19,9.375,9.5,9.25,9.375,4100,2.95622738587984,2.9956437510249,2.91681102073477,2.95622738587984,13002.2136265949,0.0,1.0
1999-02-22,9.625,9.625,9.5,9.5,600,3.03506011616996,3.03506011616996,2.9956437510249,2.9956437510249,1902.76296974561,0.0,1.0
1999-02-23,9.75,9.75,9.75,9.75,1000,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,3171.27161624267,0.0,1.0
1999-02-24,9.75,9.75,9.75,9.75,0,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,0,0.0,1.0
1999-02-25,9.75,9.75,9.75,9.75,500,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,1585.63580812134,0.0,1.0
1999-02-26,12.13,12.25,9.875,9.875,18800,3.82496407367706,3.86280378421632,3.11389284646009,3.11389284646009,59619.9063853622,0.0,1.0
1999-03-01,11.63,12.25,11.63,12.25,11500,3.6672986130968,3.86280378421632,3.6672986130968,3.86280378421632,36469.6235867907,0.0,1.0
1999-03-02,11.63,12.0,11.63,11.88,8700,3.6672986130968,3.78397105392619,3.6672986130968,3.74613134338693,27590.0630613113,0.0,1.0
1999-03-03,11.75,11.88,11.75,11.75,2100,3.70513832363606,3.74613134338693,3.70513832363606,3.70513832363606,6659.67039410962,0.0,1.0
1999-03-04,11.75,12.0,11.75,11.88,3500,3.70513832363606,3.78397105392619,3.70513832363606,3.74613134338693,11099.4506568494,0.0,1.0
1999-03-05,11.75,11.75,11.75,11.75,0,3.70513832363606,3.70513832363606,3.70513832363606,3.70513832363606,0,0.0,1.0
1999-03-08,12.0,12.0,11.88,11.88,1600,3.78397105392619,3.78397105392619,3.74613134338693,3.74613134338693,5074.03458598828,0.0,1.0
1999-03-09,11.88,11.88,11.88,11.88,1000,3.74613134338693,3.74613134338693,3.74613134338693,3.74613134338693,3171.27161624267,0.0,1.0
1999-03-10,11.88,12.0,11.75,11.88,3200,3.74613134338693,3.78397105392619,3.70513832363606,3.74613134338693,10148.0691719765,0.0,1.0
1999-03-11,12.13,12.13,11.94,11.94,6600,3.82496407367706,3.82496407367706,3.76505119865656,3.76505119865656,20930.3926672016,0.0,1.0
1999-03-12,12.38,12.38,12.0,12.0,1700,3.90379680396719,3.90379680396719,3.78397105392619,3.78397105392619,5391.16174761254,0.0,1.0
1999-03-15,12.75,12.75,12.25,12.5,5400,4.02046924479658,4.02046924479658,3.86280378421632,3.94163651450645,17124.8667277104,0.0,1.0
1999-03-16,14.0,14.0,12.75,12.88,7400,4.41463289624722,4.41463289624722,4.02046924479658,4.06146226454744,23467.4099601958,0.0,1.0
1999-03-17,14.5,14.5,14.0,14.38,9300,4.57229835682748,4.57229835682748,4.41463289624722,4.53445864628822,29492.8260310569,0.0,1.0
1999-03-18,15.25,16.0,14.63,14.75,25800,4.80879654769787,5.04529473856825,4.61329137657835,4.65113108711761,81818.8076990609,0.0,1.0
1999-03-19,14.94,15.5,14.94,15.0,26600,4.71104396213811,4.88762927798799,4.71104396213811,4.72996381740774,84355.824992055,0.0,1.0
1999-03-22,14.0,14.75,14.0,14.75,5700,4.41463289624722,4.65113108711761,4.41463289624722,4.65113108711761,18076.2482125832,0.0,1.0
1999-03-23,14.0,14.25,14.0,14.13,2200,4.41463289624722,4.49346562653735,4.41463289624722,4.45562591599809,6976.79755573388,0.0,1.0
1999-03-24,13.63,13.88,13.5,13.88,1800,4.29796045541783,4.37679318570796,4.25696743566696,4.37679318570796,5708.28890923681,0.0,1.0
1999-03-25,13.38,13.63,13.38,13.63,1000,4.2191277251277,4.29796045541783,4.2191277251277,4.29796045541783,3171.27161624267,0.0,1.0
1999-03-26,13.25,13.25,13.25,13.25,2000,4.17813470537683,4.17813470537683,4.17813470537683,4.17813470537683,6342.54323248535,0.0,1.0
1999-03-29,13.13,13.5,13.13,13.25,2300,4.14029499483757,4.25696743566696,4.14029499483757,4.17813470537683,7293.92471735815,0.0,1.0
1999-03-30,13.38,13.38,13.25,13.25,1200,4.2191277251277,4.2191277251277,4.17813470537683,4.17813470537683,3805.52593949121,0.0,1.0
1999-03-31,13.13,13.63,13.13,13.25,7100,4.14029499483757,4.29796045541783,4.14029499483757,4.17813470537683,22516.028475323,0.0,1.0
1999-04-01,13.75,13.75,13.0,13.38,9400,4.33580016595709,4.33580016595709,4.09930197508671,4.2191277251277,29809.9531926812,0.0,1.0
1999-04-05,6.5,6.875,6.5,6.875,2050,4.09930197508671,4.33580016595709,4.09930197508671,4.33580016595709,3250.55340664874,0.0,2.0
1999-04-06,6.5,6.625,6.5,6.625,2300,4.09930197508671,4.17813470537683,4.09930197508671,4.17813470537683,3646.96235867907,0.0,1.0
1999-04-07,6.25,6.625,6.0,6.625,7200,3.94163651450645,4.17813470537683,3.78397105392619,4.17813470537683,11416.5778184736,0.0,1.0
1999-04-08,5.875,6.125,5.875,6.125,5900,3.70513832363606,3.86280378421632,3.70513832363606,3.86280378421632,9355.25126791589,0.0,1.0
1999-04-09,5.75,5.875,5.75,5.875,5000,3.62630559334593,3.70513832363606,3.62630559334593,3.70513832363606,7928.17904060669,0.0,1.0
1999-04-12,5.625,5.813,5.5,5.813,1600,3.5474728630558,3.66603728941216,3.46864013276567,3.66603728941216,2537.01729299414,0.0,1.0
1999-04-13,5.625,5.625,5.125,5.5,16500,3.5474728630558,3.5474728630558,3.23214194189529,3.46864013276567,26162.9908340021,0.0,1.0
1999-04-14,5.5,5.563,5.5,5.563,4200,3.46864013276567,3.5083718288319,3.46864013276567,3.5083718288319,6659.67039410962,0.0,1.0
1999-04-15,5.0,5.5,5.0,5.5,6000,3.15330921160516,3.46864013276567,3.15330921160516,3.46864013276567,9513.81484872801,0.0,1.0
1999-04-16,5.25,5.25,5.0,5.125,4000,3.31097467218542,3.31097467218542,3.15330921160516,3.23214194189529,6342.54323248534,0.0,1.0
1999-04-19,5.125,5.25,5.125,5.25,900,3.23214194189529,3.31097467218542,3.23214194189529,3.31097467218542,1427.0722273092,0.0,1.0
1999-04-20,4.875,5.0,4.875,5.0,4100,3.07447648131503,3.15330921160516,3.07447648131503,3.15330921160516,6501.10681329748,0.0,1.0
1999-04-21,4.88,4.88,4.88,4.88,0,3.07762979052663,3.07762979052663,3.07762979052663,3.07762979052663,0,0.0,1.0
1999-04-22,4.875,4.875,4.875,4.875,2200,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,3488.39877786694,0.0,1.0
1999-04-23,4.875,4.938,4.875,4.938,600,3.07447648131503,3.11420817738125,3.07447648131503,3.11420817738125,951.381484872802,0.0,1.0
1999-04-26,4.875,4.875,4.875,4.875,1200,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,1902.7629697456,0.0,1.0
1999-04-27,4.875,4.875,4.75,4.875,5700,3.07447648131503,3.07447648131503,2.9956437510249,3.07447648131503,9038.12410629162,0.0,1.0
1999-04-28,4.625,4.625,4.625,4.625,6600,2.91681102073477,2.91681102073477,2.91681102073477,2.91681102073477,10465.1963336008,0.0,1.0
1999-04-29,4.5,4.625,4.5,4.625,2700,2.83797829044464,2.91681102073477,2.83797829044464,2.91681102073477,4281.21668192761,0.0,1.0
1999-04-30,4.688,4.688,4.5,4.5,4100,2.956542716801,2.956542716801,2.83797829044464,2.83797829044464,6501.10681329747,0.0,1.0
1999-05-03,4.75,4.75,4.625,4.625,1900,2.9956437510249,2.9956437510249,2.91681102073477,2.91681102073477,3012.70803543054,0.0,1.0
1999-05-04,4.5,4.625,4.375,4.625,7300,2.83797829044464,2.91681102073477,2.75914556015451,2.91681102073477,11575.1413992858,0.0,1.0
1999-05-05,4.5,4.5,4.5,4.5,0,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,0,0.0,1.0
1999-05-06,4.25,4.375,4.125,4.375,12300,2.68031282986438,2.75914556015451,2.60148009957426,2.75914556015451,19503.3204398925,0.0,1.0
1999-05-07,4.125,4.25,4.125,4.25,1300,2.60148009957426,2.68031282986438,2.60148009957426,2.68031282986438,2061.32655055773,0.0,1.0
1999-05-10,4.125,4.125,4.0,4.0,20200,2.60148009957426,2.60148009957426,2.52264736928413,2.52264736928413,32029.8433240509,0.0,1.0
1999-05-11,4.25,4.375,4.125,4.125,4200,2.68031282986438,2.75914556015451,2.60148009957426,2.60148009957426,6659.67039410962,0.0,1.0
1999-05-12,4.0,4.125,4.0,4.125,14600,2.52264736928413,2.60148009957426,2.52264736928413,2.60148009957426,23150.2827985715,0.0,1.0
1999-05-13,4.5,4.875,3.75,3.75,117000,2.83797829044464,3.07447648131503,2.36498190870387,2.36498190870387,185519.389550197,0.0,1.0
1999-05-14,4.625,4.625,4.5,4.5,2600,2.91681102073477,2.91681102073477,2.83797829044464,2.83797829044464,4122.65310111548,0.0,1.0
1999-05-17,4.875,4.875,4.688,4.688,800,3.07447648131503,3.07447648131503,2.956542716801,2.956542716801,1268.50864649707,0.0,1.0
1999-05-18,4.88,4.88,4.88,4.88,0,3.07762979052663,3.07762979052663,3.07762979052663,3.07762979052663,0,0.0,1.0
1999-05-19,4.688,5.125,4.688,5.125,8000,2.956542716801,3.23214194189529,2.956542716801,3.23214194189529,12685.0864649707,0.0,1.0
1999-05-20,4.75,4.75,4.688,4.688,600,2.9956437510249,2.9956437510249,2.956542716801,2.956542716801,951.381484872802,0.0,1.0
1999-05-21,4.75,4.75,4.625,4.625,9000,2.9956437510249,2.9956437510249,2.91681102073477,2.91681102073477,14270.722273092,0.0,1.0
1999-05-24,4.75,4.75,4.75,4.75,1300,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,2061.32655055774,0.0,1.0
1999-05-25,4.688,4.688,4.688,4.688,2000,2.956542716801,2.956542716801,2.956542716801,2.956542716801,3171.27161624267,0.0,1.0
1999-05-26,4.5,4.688,4.5,4.688,1800,2.83797829044464,2.956542716801,2.83797829044464,2.956542716801,2854.14445461841,0.0,1.0
1999-05-27,4.5,4.5,4.438,4.5,1200,2.83797829044464,2.83797829044464,2.79887725622074,2.83797829044464,1902.76296974561,0.0,1.0
1999-05-28,4.5,4.5,4.5,4.5,300,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,475.690742436401,0.0,1.0
1999-06-01,4.5,4.5,4.5,4.5,700,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,1109.94506568494,0.0,1.0
1999-06-02,4.5,4.5,4.5,4.5,0,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,0,0.0,1.0
1999-06-03,4.375,4.5,4.375,4.5,4900,2.75914556015451,2.83797829044464,2.75914556015451,2.83797829044464,7769.61545979456,0.0,1.0
1999-06-04,4.25,4.438,4.25,4.438,600,2.68031282986438,2.79887725622074,2.68031282986438,2.79887725622074,951.381484872804,0.0,1.0
1999-06-07,4.25,4.25,4.25,4.25,0,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,0,0.0,1.0
1999-06-08,4.25,4.375,4.25,4.375,1600,2.68031282986438,2.75914556015451,2.68031282986438,2.75914556015451,2537.01729299414,0.0,1.0
1999-06-09,4.375,4.375,4.375,4.375,200,2.75914556015451,2.75914556015451,2.75914556015451,2.75914556015451,317.127161624268,0.0,1.0
1999-06-10,4.625,4.625,4.375,4.375,5500,2.91681102073477,2.91681102073477,2.75914556015451,2.75914556015451,8720.99694466735,0.0,1.0
1999-06-11,4.625,4.625,4.625,4.625,600,2.91681102073477,2.91681102073477,2.91681102073477,2.91681102073477,951.381484872802,0.0,1.0
1999-06-14,4.62,4.62,4.62,4.62,0,2.91365771152317,2.91365771152317,2.91365771152317,2.91365771152317,0,0.0,1.0
1999-06-15,4.75,4.75,4.75,4.75,500,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,792.817904060668,0.0,1.0
1999-06-16,4.625,4.625,4.625,4.625,200,2.91681102073477,2.91681102073477,2.91681102073477,2.91681102073477,317.127161624267,0.0,1.0
1999-06-17,4.563,4.563,4.563,4.563,200,2.87770998651087,2.87770998651087,2.87770998651087,2.87770998651087,317.127161624267,0.0,1.0
1999-06-18,4.563,4.563,4.563,4.563,1000,2.87770998651087,2.87770998651087,2.87770998651087,2.87770998651087,1585.63580812134,0.0,1.0
1999-06-21,4.56,4.56,4.56,4.56,0,2.8758180009839,2.8758180009839,2.8758180009839,2.8758180009839,0,0.0,1.0
1999-06-22,4.5,4.563,4.5,4.563,1600,2.83797829044464,2.87770998651087,2.83797829044464,2.87770998651087,2537.01729299414,0.0,1.0
1999-06-23,4.625,4.625,4.625,4.625,1000,2.91681102073477,2.91681102073477,2.91681102073477,2.91681102073477,1585.63580812134,0.0,1.0
1999-06-24,4.62,4.62,4.62,4.62,0,2.91365771152317,2.91365771152317,2.91365771152317,2.91365771152317,0,0.0,1.0
1999-06-25,4.5,4.5,4.5,4.5,500,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,792.817904060669,0.0,1.0
1999-06-28,4.375,4.5,4.375,4.5,2000,2.75914556015451,2.83797829044464,2.75914556015451,2.83797829044464,3171.27161624268,0.0,1.0
1999-06-29,4.38,4.38,4.38,4.38,0,2.76229886936612,2.76229886936612,2.76229886936612,2.76229886936612,0,0.0,1.0
1999-06-30,4.38,4.38,4.38,4.38,0,2.76229886936612,2.76229886936612,2.76229886936612,2.76229886936612,0,0.0,1.0
1999-07-01,4.375,4.375,4.25,4.25,2500,2.75914556015451,2.75914556015451,2.68031282986438,2.68031282986438,3964.08952030335,0.0,1.0
1999-07-02,4.5,4.5,4.375,4.5,8500,2.83797829044464,2.83797829044464,2.75914556015451,2.83797829044464,13477.9043690314,0.0,1.0
1999-07-06,4.375,4.375,4.375,4.375,200,2.75914556015451,2.75914556015451,2.75914556015451,2.75914556015451,317.127161624268,0.0,1.0
1999-07-07,4.5,4.5,4.5,4.5,2500,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,3964.08952030335,0.0,1.0
1999-07-08,4.438,4.438,4.375,4.375,400,2.79887725622074,2.79887725622074,2.75914556015451,2.75914556015451,634.254323248534,0.0,1.0
1999-07-09,4.44,4.44,4.44,4.44,0,2.80013857990538,2.80013857990538,2.80013857990538,2.80013857990538,0,0.0,1.0
1999-07-12,4.5,4.5,4.5,4.5,600,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,951.381484872803,0.0,1.0
1999-07-13,4.5,4.5,4.375,4.375,2600,2.83797829044464,2.83797829044464,2.75914556015451,2.75914556015451,4122.65310111548,0.0,1.0
1999-07-14,4.438,4.5,4.438,4.5,2400,2.79887725622074,2.83797829044464,2.79887725622074,2.83797829044464,3805.52593949121,0.0,1.0
1999-07-15,4.438,4.5,4.438,4.5,2400,2.79887725622074,2.83797829044464,2.79887725622074,2.83797829044464,3805.52593949121,0.0,1.0
1999-07-16,4.563,4.563,4.563,4.563,400,2.87770998651087,2.87770998651087,2.87770998651087,2.87770998651087,634.254323248534,0.0,1.0
1999-07-19,4.438,4.5,4.438,4.5,2300,2.79887725622074,2.83797829044464,2.79887725622074,2.83797829044464,3646.96235867907,0.0,1.0
1999-07-20,4.44,4.44,4.44,4.44,0,2.80013857990538,2.80013857990538,2.80013857990538,2.80013857990538,0,0.0,1.0
1999-07-21,4.44,4.44,4.44,4.44,0,2.80013857990538,2.80013857990538,2.80013857990538,2.80013857990538,0,0.0,1.0
1999-07-22,4.5,4.5,4.5,4.5,600,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,951.381484872803,0.0,1.0
1999-07-23,4.5,4.625,4.375,4.375,6600,2.83797829044464,2.91681102073477,2.75914556015451,2.75914556015451,10465.1963336008,0.0,1.0
1999-07-26,4.5,4.5,4.5,4.5,1200,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,1902.76296974561,0.0,1.0
1999-07-27,4.5,4.5,4.5,4.5,800,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,1268.50864649707,0.0,1.0
1999-07-28,4.75,4.75,4.438,4.5,3400,2.9956437510249,2.9956437510249,2.79887725622074,2.83797829044464,5391.16174761255,0.0,1.0
1999-07-29,4.75,4.75,4.625,4.625,3400,2.9956437510249,2.9956437510249,2.91681102073477,2.91681102073477,5391.16174761255,0.0,1.0
1999-07-30,4.75,4.75,4.75,4.75,0,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,0,0.0,1.0
1999-08-02,4.75,4.75,4.625,4.625,400,2.9956437510249,2.9956437510249,2.91681102073477,2.91681102073477,634.254323248535,0.0,1.0
1999-08-03,4.75,4.75,4.75,4.75,0,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,0,0.0,1.0
1999-08-04,4.625,4.688,4.625,4.688,1700,2.91681102073477,2.956542716801,2.91681102073477,2.956542716801,2695.58087380627,0.0,1.0
1999-08-05,4.313,4.5,4.313,4.5,5000,2.72004452593061,2.83797829044464,2.72004452593061,2.83797829044464,7928.17904060668,0.0,1.0
1999-08-06,4.25,4.25,4.25,4.25,3400,2.68031282986438,2.68031282986438,2.68031282986438,2.68031282986438,5391.16174761255,0.0,1.0
1999-08-09,4.125,4.125,4.125,4.125,1600,2.60148009957426,2.60148009957426,2.60148009957426,2.60148009957426,2537.01729299413,0.0,1.0
1999-08-10,4.5,4.5,4.25,4.25,3600,2.83797829044464,2.83797829044464,2.68031282986438,2.68031282986438,5708.28890923682,0.0,1.0
1999-08-11,4.5,4.5,4.5,4.5,2000,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,3171.27161624268,0.0,1.0
1999-08-12,4.375,4.375,4.375,4.375,800,2.75914556015451,2.75914556015451,2.75914556015451,2.75914556015451,1268.50864649707,0.0,1.0
1999-08-13,4.5,4.5,4.5,4.5,1000,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,1585.63580812134,0.0,1.0
1999-08-16,4.438,4.5,4.438,4.5,1900,2.79887725622074,2.83797829044464,2.79887725622074,2.83797829044464,3012.70803543054,0.0,1.0
1999-08-17,5.188,5.375,4.563,4.563,17700,3.27187363796151,3.38980740247555,2.87770998651087,2.87770998651087,28065.7538037477,0.0,1.0
1999-08-18,5.0,5.25,4.75,5.188,10500,3.15330921160516,3.31097467218542,2.9956437510249,3.27187363796151,16649.175985274,0.0,1.0
1999-08-19,5.125,5.125,5.125,5.125,1000,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,1585.63580812134,0.0,1.0
1999-08-20,5.125,5.25,4.938,5.125,8900,3.23214194189529,3.31097467218542,3.11420817738125,3.23214194189529,14112.1586922799,0.0,1.0
1999-08-23,5.125,5.25,5.0,5.0,19500,3.23214194189529,3.31097467218542,3.15330921160516,3.15330921160516,30919.898258366,0.0,1.0
1999-08-24,4.875,5.0,4.875,5.0,11800,3.07447648131503,3.15330921160516,3.07447648131503,3.15330921160516,18710.5025358318,0.0,1.0
1999-08-25,4.875,4.875,4.75,4.75,3400,3.07447648131503,3.07447648131503,2.9956437510249,2.9956437510249,5391.16174761254,0.0,1.0
1999-08-26,4.88,4.88,4.88,4.88,0,3.07762979052663,3.07762979052663,3.07762979052663,3.07762979052663,0,0.0,1.0
1999-08-27,4.875,5.0,4.875,5.0,10900,3.07447648131503,3.15330921160516,3.07447648131503,3.15330921160516,17283.4303085226,0.0,1.0
1999-08-30,5.0,5.125,4.875,5.0,3100,3.15330921160516,3.23214194189529,3.07447648131503,3.15330921160516,4915.47100517614,0.0,1.0
1999-08-31,5.0,5.0,4.875,5.0,7200,3.15330921160516,3.15330921160516,3.07447648131503,3.15330921160516,11416.5778184736,0.0,1.0
1999-09-01,4.875,5.0,4.875,5.0,400,3.07447648131503,3.15330921160516,3.07447648131503,3.15330921160516,634.254323248535,0.0,1.0
1999-09-02,4.88,4.88,4.88,4.88,0,3.07762979052663,3.07762979052663,3.07762979052663,3.07762979052663,0,0.0,1.0
1999-09-03,5.0,5.0,5.0,5.0,900,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,1427.0722273092,0.0,1.0
1999-09-07,5.188,5.188,5.188,5.188,2000,3.27187363796151,3.27187363796151,3.27187363796151,3.27187363796151,3171.27161624268,0.0,1.0
1999-09-08,5.125,5.125,5.125,5.125,200,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,317.127161624267,0.0,1.0
1999-09-09,5.125,5.25,5.125,5.125,7100,3.23214194189529,3.31097467218542,3.23214194189529,3.23214194189529,11258.0142376615,0.0,1.0
1999-09-10,5.25,5.25,5.25,5.25,4600,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,7293.92471735814,0.0,1.0
1999-09-13,5.375,5.375,5.25,5.25,3200,3.38980740247555,3.38980740247555,3.31097467218542,3.31097467218542,5074.03458598827,0.0,1.0
1999-09-14,5.38,5.38,5.38,5.38,0,3.39296071168715,3.39296071168715,3.39296071168715,3.39296071168715,0,0.0,1.0
1999-09-15,5.25,5.25,5.25,5.25,1000,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,1585.63580812133,0.0,1.0
1999-09-16,5.25,5.25,5.25,5.25,700,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,1109.94506568493,0.0,1.0
1999-09-17,5.25,5.25,5.25,5.25,4900,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,7769.61545979454,0.0,1.0
1999-09-20,5.375,5.375,5.375,5.375,200,3.38980740247555,3.38980740247555,3.38980740247555,3.38980740247555,317.127161624267,0.0,1.0
1999-09-21,5.125,5.25,5.125,5.25,7000,3.23214194189529,3.31097467218542,3.23214194189529,3.31097467218542,11099.4506568493,0.0,1.0
1999-09-22,5.25,5.25,5.25,5.25,5400,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,8562.43336385521,0.0,1.0
1999-09-23,5.25,5.25,5.25,5.25,0,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,0,0.0,1.0
1999-09-24,5.063,5.125,5.063,5.125,600,3.19304090767138,3.23214194189529,3.19304090767138,3.23214194189529,951.381484872803,0.0,1.0
1999-09-27,5.0,5.063,5.0,5.0,1300,3.15330921160516,3.19304090767138,3.15330921160516,3.15330921160516,2061.32655055774,0.0,1.0
1999-09-28,5.063,5.063,5.063,5.063,400,3.19304090767138,3.19304090767138,3.19304090767138,3.19304090767138,634.254323248535,0.0,1.0
1999-09-29,5.0,5.0,5.0,5.0,5000,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,7928.17904060668,0.0,1.0
1999-09-30,5.0,5.0,5.0,5.0,100,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,158.563580812134,0.0,1.0
1999-10-01,5.0,5.0,5.0,5.0,100,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,158.563580812134,0.0,1.0
1999-10-04,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
1999-10-05,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
1999-10-06,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
1999-10-07,5.0,5.0,5.0,5.0,400,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,634.254323248534,0.0,1.0
1999-10-08,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
1999-10-11,4.875,4.875,4.875,4.875,5200,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,8245.30620223095,0.0,1.0
1999-10-12,4.88,4.88,4.88,4.88,0,3.07762979052663,3.07762979052663,3.07762979052663,3.07762979052663,0,0.0,1.0
1999-10-13,4.875,4.875,4.875,4.875,200,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,317.127161624267,0.0,1.0
1999-10-14,4.875,5.0,4.75,5.0,900,3.07447648131503,3.15330921160516,2.9956437510249,3.15330921160516,1427.0722273092,0.0,1.0
1999-10-15,4.75,4.75,4.75,4.75,700,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,1109.94506568494,0.0,1.0
1999-10-18,4.75,4.75,4.75,4.75,700,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,1109.94506568494,0.0,1.0
1999-10-19,4.75,4.75,4.75,4.75,0,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,0,0.0,1.0
1999-10-20,4.75,4.75,4.75,4.75,0,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,0,0.0,1.0
1999-10-21,4.75,4.75,4.75,4.75,0,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,0,0.0,1.0
1999-10-22,4.75,4.75,4.75,4.75,0,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,0,0.0,1.0
1999-10-25,4.625,4.75,4.625,4.75,500,2.91681102073477,2.9956437510249,2.91681102073477,2.9956437510249,792.817904060669,0.0,1.0
1999-10-26,4.5,4.5,4.5,4.5,5700,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,9038.12410629163,0.0,1.0
1999-10-27,4.5,4.5,4.5,4.5,1300,2.83797829044464,2.83797829044464,2.83797829044464,2.83797829044464,2061.32655055774,0.0,1.0
1999-10-28,4.75,4.75,4.5,4.5,2800,2.9956437510249,2.9956437510249,2.83797829044464,2.83797829044464,4439.78026273974,0.0,1.0
1999-10-29,5.125,5.125,4.875,4.875,9300,3.23214194189529,3.23214194189529,3.07447648131503,3.07447648131503,14746.4130155284,0.0,1.0
1999-11-01,5.375,5.375,5.25,5.25,3800,3.38980740247555,3.38980740247555,3.31097467218542,3.31097467218542,6025.41607086107,0.0,1.0
1999-11-02,5.5,5.5,5.375,5.375,8000,3.46864013276567,3.46864013276567,3.38980740247555,3.38980740247555,12685.0864649707,0.0,1.0
1999-11-03,6.125,6.125,5.625,5.625,12100,3.86280378421632,3.86280378421632,3.5474728630558,3.5474728630558,19186.1932782682,0.0,1.0
1999-11-04,5.75,6.25,5.625,6.25,15400,3.62630559334593,3.94163651450645,3.5474728630558,3.94163651450645,24418.7914450686,0.0,1.0
1999-11-05,5.625,5.625,5.5,5.625,2100,3.5474728630558,3.5474728630558,3.46864013276567,3.5474728630558,3329.83519705481,0.0,1.0
1999-11-08,5.5,5.5,5.5,5.5,1500,3.46864013276567,3.46864013276567,3.46864013276567,3.46864013276567,2378.45371218201,0.0,1.0
1999-11-09,5.625,5.625,5.375,5.375,200,3.5474728630558,3.5474728630558,3.38980740247555,3.38980740247555,317.127161624268,0.0,1.0
1999-11-10,5.563,5.563,5.5,5.5,1200,3.5083718288319,3.5083718288319,3.46864013276567,3.46864013276567,1902.7629697456,0.0,1.0
1999-11-11,5.375,5.375,5.375,5.375,2200,3.38980740247555,3.38980740247555,3.38980740247555,3.38980740247555,3488.39877786694,0.0,1.0
1999-11-12,5.313,5.313,5.313,5.313,300,3.35070636825164,3.35070636825164,3.35070636825164,3.35070636825164,475.690742436401,0.0,1.0
1999-11-15,5.188,5.375,5.188,5.375,2300,3.27187363796151,3.38980740247555,3.27187363796151,3.38980740247555,3646.96235867908,0.0,1.0
1999-11-16,5.125,5.25,5.063,5.063,12000,3.23214194189529,3.31097467218542,3.19304090767138,3.19304090767138,19027.629697456,0.0,1.0
1999-11-17,5.0,5.25,5.0,5.25,17600,3.15330921160516,3.31097467218542,3.15330921160516,3.31097467218542,27907.1902229355,0.0,1.0
1999-11-18,5.0,5.0,5.0,5.0,10500,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,16649.175985274,0.0,1.0
1999-11-19,4.875,5.0,4.875,5.0,2300,3.07447648131503,3.15330921160516,3.07447648131503,3.15330921160516,3646.96235867907,0.0,1.0
1999-11-22,4.875,4.875,4.875,4.875,900,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,1427.0722273092,0.0,1.0
1999-11-23,5.125,5.125,5.0,5.0,2800,3.23214194189529,3.23214194189529,3.15330921160516,3.15330921160516,4439.78026273974,0.0,1.0
1999-11-24,5.25,5.25,5.25,5.25,1000,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,1585.63580812133,0.0,1.0
1999-11-26,5.25,5.25,5.25,5.25,0,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,0,0.0,1.0
1999-11-29,5.25,5.25,5.25,5.25,0,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,0,0.0,1.0
1999-11-30,5.25,5.25,5.25,5.25,0,3.31097467218542,3.31097467218542,3.31097467218542,3.31097467218542,0,0.0,1.0
1999-12-01,5.125,5.125,5.125,5.125,300,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,475.690742436401,0.0,1.0
1999-12-02,5.0,5.0,5.0,5.0,400,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,634.254323248534,0.0,1.0
1999-12-03,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
1999-12-06,5.0,5.0,5.0,5.0,900,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,1427.0722273092,0.0,1.0
1999-12-07,5.0,5.0,5.0,5.0,1300,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,2061.32655055774,0.0,1.0
1999-12-08,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
1999-12-09,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
1999-12-10,5.0,5.125,5.0,5.125,2000,3.15330921160516,3.23214194189529,3.15330921160516,3.23214194189529,3171.27161624267,0.0,1.0
1999-12-13,4.875,4.875,4.875,4.875,1200,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,1902.7629697456,0.0,1.0
1999-12-14,4.875,4.875,4.875,4.875,500,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,792.817904060668,0.0,1.0
1999-12-15,4.88,4.88,4.88,4.88,0,3.07762979052663,3.07762979052663,3.07762979052663,3.07762979052663,0,0.0,1.0
1999-12-16,4.875,4.875,4.875,4.875,200,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,317.127161624267,0.0,1.0
1999-12-17,4.563,4.563,4.563,4.563,11900,2.87770998651087,2.87770998651087,2.87770998651087,2.87770998651087,18869.0661166439,0.0,1.0
1999-12-20,4.563,4.688,4.563,4.688,3600,2.87770998651087,2.956542716801,2.87770998651087,2.956542716801,5708.28890923681,0.0,1.0
1999-12-21,4.5,4.625,4.5,4.625,1400,2.83797829044464,2.91681102073477,2.83797829044464,2.91681102073477,2219.89013136987,0.0,1.0
1999-12-22,4.375,4.563,4.375,4.563,1300,2.75914556015451,2.87770998651087,2.75914556015451,2.87770998651087,2061.32655055774,0.0,1.0
1999-12-23,4.25,4.313,4.25,4.313,6100,2.68031282986438,2.72004452593061,2.68031282986438,2.72004452593061,9672.37842954017,0.0,1.0
1999-12-27,4.375,4.375,4.313,4.313,1800,2.75914556015451,2.75914556015451,2.72004452593061,2.72004452593061,2854.14445461841,0.0,1.0
1999-12-28,4.375,4.438,4.375,4.375,3200,2.75914556015451,2.79887725622074,2.75914556015451,2.75914556015451,5074.03458598828,0.0,1.0
1999-12-29,4.625,4.625,4.25,4.313,8500,2.91681102073477,2.91681102073477,2.68031282986438,2.72004452593061,13477.9043690314,0.0,1.0
1999-12-30,4.75,4.75,4.5,4.5,1200,2.9956437510249,2.9956437510249,2.83797829044464,2.83797829044464,1902.7629697456,0.0,1.0
1999-12-31,4.563,4.563,4.563,4.563,2000,2.87770998651087,2.87770998651087,2.87770998651087,2.87770998651087,3171.27161624267,0.0,1.0
2000-01-03,5.0,5.75,4.5,4.5,18200,3.15330921160516,3.62630559334593,2.83797829044464,2.83797829044464,28858.5717078083,0.0,1.0
2000-01-04,5.063,5.25,4.875,4.875,12200,3.19304090767138,3.31097467218542,3.07447648131503,3.07447648131503,19344.7568590803,0.0,1.0
2000-01-05,5.0,5.0,5.0,5.0,1000,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,1585.63580812134,0.0,1.0
2000-01-06,5.063,5.25,5.0,5.0,6600,3.19304090767138,3.31097467218542,3.15330921160516,3.15330921160516,10465.1963336008,0.0,1.0
2000-01-07,5.0,5.0,5.0,5.0,1000,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,1585.63580812134,0.0,1.0
2000-01-10,4.875,5.0,4.75,4.875,4500,3.07447648131503,3.15330921160516,2.9956437510249,3.07447648131503,7135.36113654601,0.0,1.0
2000-01-11,5.0,5.0,4.75,4.75,3500,3.15330921160516,3.15330921160516,2.9956437510249,2.9956437510249,5549.72532842468,0.0,1.0
2000-01-12,5.125,5.125,5.0,5.0,1900,3.23214194189529,3.23214194189529,3.15330921160516,3.15330921160516,3012.70803543054,0.0,1.0
2000-01-13,5.125,5.125,5.125,5.125,1200,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,1902.7629697456,0.0,1.0
2000-01-14,5.125,5.125,5.125,5.125,200,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,317.127161624267,0.0,1.0
2000-01-18,5.125,5.125,5.125,5.125,2000,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,3171.27161624267,0.0,1.0
2000-01-19,5.12,5.12,5.12,5.12,0,3.22898863268368,3.22898863268368,3.22898863268368,3.22898863268368,0,0.0,1.0
2000-01-20,5.0,5.0,5.0,5.0,200,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,317.127161624267,0.0,1.0
2000-01-21,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
2000-01-24,4.875,4.875,4.875,4.875,2900,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,4598.34384355188,0.0,1.0
2000-01-25,5.0,5.0,5.0,5.0,1000,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,1585.63580812134,0.0,1.0
2000-01-26,4.875,4.875,4.75,4.875,2300,3.07447648131503,3.07447648131503,2.9956437510249,3.07447648131503,3646.96235867907,0.0,1.0
2000-01-27,4.625,4.75,4.625,4.75,1000,2.91681102073477,2.9956437510249,2.91681102073477,2.9956437510249,1585.63580812134,0.0,1.0
2000-01-28,4.62,4.62,4.62,4.62,0,2.91365771152317,2.91365771152317,2.91365771152317,2.91365771152317,0,0.0,1.0
2000-01-31,4.625,4.625,4.625,4.625,1100,2.91681102073477,2.91681102073477,2.91681102073477,2.91681102073477,1744.19938893347,0.0,1.0
2000-02-01,5.0,5.0,4.75,4.75,2000,3.15330921160516,3.15330921160516,2.9956437510249,2.9956437510249,3171.27161624267,0.0,1.0
2000-02-02,5.0,5.0,4.875,5.0,2500,3.15330921160516,3.15330921160516,3.07447648131503,3.15330921160516,3964.08952030334,0.0,1.0
2000-02-03,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
2000-02-04,5.0,5.0,5.0,5.0,0,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,0,0.0,1.0
2000-02-07,5.0,5.0,5.0,5.0,500,3.15330921160516,3.15330921160516,3.15330921160516,3.15330921160516,792.817904060668,0.0,1.0
2000-02-08,5.125,5.125,5.0,5.0,6500,3.23214194189529,3.23214194189529,3.15330921160516,3.15330921160516,10306.6327527887,0.0,1.0
2000-02-09,5.125,5.125,5.125,5.125,3600,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,5708.28890923681,0.0,1.0
2000-02-10,5.063,5.063,5.0,5.0,1300,3.19304090767138,3.19304090767138,3.15330921160516,3.15330921160516,2061.32655055774,0.0,1.0
2000-02-11,5.0,5.375,5.0,5.188,4800,3.15330921160516,3.38980740247555,3.15330921160516,3.27187363796151,7611.05187898241,0.0,1.0
2000-02-14,5.063,5.625,5.063,5.188,11300,3.19304090767138,3.5474728630558,3.19304090767138,3.27187363796151,17917.6846317711,0.0,1.0
2000-02-15,5.25,5.5,5.25,5.25,1200,3.31097467218542,3.46864013276567,3.31097467218542,3.31097467218542,1902.7629697456,0.0,1.0
2000-02-16,5.125,5.125,5.125,5.125,500,3.23214194189529,3.23214194189529,3.23214194189529,3.23214194189529,792.817904060668,0.0,1.0
2000-02-17,4.875,5.0,4.875,5.0,1100,3.07447648131503,3.15330921160516,3.07447648131503,3.15330921160516,1744.19938893347,0.0,1.0
2000-02-18,4.5,4.75,4.5,4.75,4700,2.83797829044464,2.9956437510249,2.83797829044464,2.9956437510249,7452.48829817029,0.0,1.0
2000-02-22,4.875,4.875,4.875,4.875,2200,3.07447648131503,3.07447648131503,3.07447648131503,3.07447648131503,3488.39877786694,0.0,1.0
2000-02-23,4.75,4.75,4.75,4.75,2000,2.9956437510249,2.9956437510249,2.9956437510249,2.9956437510249,3171.27161624267,0.0,1.0
2000-02-24,4.875,4.938,4.875,4.938,900,3.07447648131503,3.11420817738125,3.07447648131503,3.11420817738125,1427.0722273092,0.0,1.0
2000-02-25,5.0,5.0,4.875,4.875,1400,3.15330921160516,3.15330921160516,3.07447648131503,3.07447648131503,2219.89013136987,0.0,1.0
2000-02-28,4.875,5.0,4.875,4.875,900,3.14384928397034,3.22446080407215,3.14384928397034,3.14384928397034,1395.58216813087,0.11,1.0
2000-02-29,4.88,4.88,4.88,4.88,0,3.14707374477441,3.14707374477441,3.14707374477441,3.14707374477441,0,0.0,1.0
2000-03-01,4.875,4.875,4.875,4.875,1000,3.14384928397034,3.14384928397034,3.14384928397034,3.14384928397034,1550.64685347874,0.0,1.0
2000-03-02,4.875,4.875,4.875,4.875,200,3.14384928397034,3.14384928397034,3.14384928397034,3.14384928397034,310.129370695748,0.0,1.0
2000-03-03,4.875,4.938,4.625,4.938,4400,3.14384928397034,3.18447749010165,2.98262624376674,3.18447749010165,6822.84615530646,0.0,1.0
2000-03-06,4.75,5.0,4.75,5.0,1500,3.06323776386854,3.22446080407215,3.06323776386854,3.22446080407215,2325.97028021811,0.0,1.0
2000-03-07,4.5,4.75,4.5,4.75,600,2.90201472366493,3.06323776386854,2.90201472366493,3.06323776386854,930.388112087244,0.0,1.0
2000-03-08,4.5,4.625,4.375,4.375,1500,2.90201472366493,2.98262624376674,2.82140320356313,2.82140320356313,2325.97028021811,0.0,1.0
2000-03-09,4.438,4.438,4.438,4.438,2000,2.86203140969444,2.86203140969444,2.86203140969444,2.86203140969444,3101.29370695748,0.0,1.0
2000-03-10,4.44,4.44,4.44,4.44,0,2.86332119401607,2.86332119401607,2.86332119401607,2.86332119401607,0,0.0,1.0
2000-03-13,4.5,4.5,4.438,4.438,1500,2.90201472366493,2.90201472366493,2.86203140969444,2.86203140969444,2325.97028021811,0.0,1.0
2000-03-14,4.5,4.625,4.5,4.625,3100,2.90201472366493,2.98262624376674,2.90201472366493,2.98262624376674,4807.00524578409,0.0,1.0
2000-03-15,4.5,4.5,4.25,4.375,15000,2.90201472366493,2.90201472366493,2.74079168346132,2.82140320356313,23259.7028021811,0.0,1.0
2000-03-16,4.5,4.5,4.5,4.5,6600,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,10234.2692329597,0.0,1.0
2000-03-17,4.5,4.5,4.5,4.5,0,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,0,0.0,1.0
2000-03-20,4.875,5.0,4.625,4.625,19900,3.14384928397034,3.22446080407215,2.98262624376674,2.98262624376674,30857.8723842269,0.0,1.0
2000-03-21,4.625,4.75,4.625,4.75,3600,2.98262624376674,3.06323776386854,2.98262624376674,3.06323776386854,5582.32867252345,0.0,1.0
2000-03-22,4.75,4.75,4.688,4.75,1600,3.06323776386854,3.06323776386854,3.02325444989804,3.06323776386854,2481.03496556598,0.0,1.0
2000-03-23,4.75,4.75,4.75,4.75,3000,3.06323776386854,3.06323776386854,3.06323776386854,3.06323776386854,4651.94056043622,0.0,1.0
2000-03-24,4.62,4.62,4.5,4.5,200,2.97940178296266,2.97940178296266,2.90201472366493,2.90201472366493,310.129370695748,0.0,1.0
2000-03-27,4.938,4.938,4.75,4.75,6500,3.18447749010165,3.18447749010165,3.06323776386854,3.06323776386854,10079.2045476118,0.0,1.0
2000-03-28,4.625,4.875,4.625,4.625,3200,2.98262624376674,3.14384928397034,2.98262624376674,2.98262624376674,4962.06993113196,0.0,1.0
2000-03-29,4.563,4.625,4.5,4.5,3500,2.94264292979624,2.98262624376674,2.90201472366493,2.90201472366493,5427.26398717559,0.0,1.0
2000-03-30,4.625,4.625,4.625,4.625,500,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,775.323426739369,0.0,1.0
2000-03-31,4.625,4.625,4.625,4.625,100,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,155.064685347874,0.0,1.0
2000-04-03,4.625,4.75,4.625,4.75,1000,2.98262624376674,3.06323776386854,2.98262624376674,3.06323776386854,1550.64685347874,0.0,1.0
2000-04-04,4.5,4.563,4.5,4.563,3200,2.90201472366493,2.94264292979624,2.90201472366493,2.94264292979624,4962.06993113197,0.0,1.0
2000-04-05,4.75,4.75,4.5,4.563,2600,3.06323776386854,3.06323776386854,2.90201472366493,2.94264292979624,4031.68181904472,0.0,1.0
2000-04-06,4.75,4.75,4.75,4.75,200,3.06323776386854,3.06323776386854,3.06323776386854,3.06323776386854,310.129370695748,0.0,1.0
2000-04-07,4.75,4.75,4.75,4.75,0,3.06323776386854,3.06323776386854,3.06323776386854,3.06323776386854,0,0.0,1.0
2000-04-10,4.625,4.625,4.563,4.563,6000,2.98262624376674,2.98262624376674,2.94264292979624,2.94264292979624,9303.88112087242,0.0,1.0
2000-04-11,4.625,4.625,4.625,4.625,7400,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,11474.7867157427,0.0,1.0
2000-04-12,4.62,4.62,4.62,4.62,0,2.97940178296266,2.97940178296266,2.97940178296266,2.97940178296266,0,0.0,1.0
2000-04-13,4.625,4.75,4.625,4.75,2000,2.98262624376674,3.06323776386854,2.98262624376674,3.06323776386854,3101.29370695747,0.0,1.0
2000-04-14,4.625,4.625,4.625,4.625,9400,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,14576.0804227001,0.0,1.0
2000-04-17,4.625,4.625,4.625,4.625,0,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,0,0.0,1.0
2000-04-18,4.5,4.5,4.5,4.5,4500,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,6977.91084065433,0.0,1.0
2000-04-19,4.5,4.5,4.5,4.5,700,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,1085.45279743512,0.0,1.0
2000-04-20,4.5,4.5,4.5,4.5,0,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,0,0.0,1.0
2000-04-24,4.688,4.688,4.688,4.688,100,3.02325444989804,3.02325444989804,3.02325444989804,3.02325444989804,155.064685347874,0.0,1.0
2000-04-25,4.625,4.625,4.625,4.625,100,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,155.064685347874,0.0,1.0
2000-04-26,4.625,4.625,4.5,4.5,800,2.98262624376674,2.98262624376674,2.90201472366493,2.90201472366493,1240.51748278299,0.0,1.0
2000-04-27,4.62,4.62,4.62,4.62,0,2.97940178296266,2.97940178296266,2.97940178296266,2.97940178296266,0,0.0,1.0
2000-04-28,4.438,4.625,4.438,4.625,1500,2.86203140969444,2.98262624376674,2.86203140969444,2.98262624376674,2325.97028021811,0.0,1.0
2000-05-01,4.563,4.563,4.563,4.563,200,2.94264292979624,2.94264292979624,2.94264292979624,2.94264292979624,310.129370695748,0.0,1.0
2000-05-02,4.5,4.75,4.5,4.75,1300,2.90201472366493,3.06323776386854,2.90201472366493,3.06323776386854,2015.84090952236,0.0,1.0
2000-05-03,4.5,4.5,4.5,4.5,0,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,0,0.0,1.0
2000-05-04,4.563,4.688,4.563,4.688,1300,2.94264292979624,3.02325444989804,2.94264292979624,3.02325444989804,2015.84090952236,0.0,1.0
2000-05-05,4.56,4.56,4.56,4.56,0,2.9407082533138,2.9407082533138,2.9407082533138,2.9407082533138,0,0.0,1.0
2000-05-08,4.625,4.625,4.625,4.625,1600,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,2481.03496556598,0.0,1.0
2000-05-09,4.5,4.5,4.5,4.5,500,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,775.32342673937,0.0,1.0
2000-05-10,4.375,4.5,4.375,4.375,1400,2.82140320356313,2.90201472366493,2.82140320356313,2.82140320356313,2170.90559487023,0.0,1.0
2000-05-11,4.5,4.5,4.5,4.5,400,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,620.258741391496,0.0,1.0
2000-05-12,4.5,4.5,4.5,4.5,200,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,310.129370695748,0.0,1.0
2000-05-15,4.625,4.813,4.625,4.75,2700,2.98262624376674,3.10386596999985,2.98262624376674,3.06323776386854,4186.74650439259,0.0,1.0
2000-05-16,4.563,4.563,4.5,4.5,2200,2.94264292979624,2.94264292979624,2.90201472366493,2.90201472366493,3411.42307765323,0.0,1.0
2000-05-17,4.25,4.563,4.25,4.563,23600,2.74079168346132,2.94264292979624,2.74079168346132,2.94264292979624,36595.2657420983,0.0,1.0
2000-05-18,4.188,4.25,4.188,4.188,4400,2.70080836949083,2.74079168346132,2.70080836949083,2.70080836949083,6822.84615530645,0.0,1.0
2000-05-19,4.125,4.125,4.0,4.0,1200,2.66018016335952,2.66018016335952,2.57956864325772,2.57956864325772,1860.77622417449,0.0,1.0
2000-05-22,4.188,4.188,4.188,4.188,900,2.70080836949083,2.70080836949083,2.70080836949083,2.70080836949083,1395.58216813087,0.0,1.0
2000-05-23,4.188,4.188,4.188,4.188,1000,2.70080836949083,2.70080836949083,2.70080836949083,2.70080836949083,1550.64685347874,0.0,1.0
2000-05-24,4.25,4.375,4.125,4.125,22300,2.74079168346132,2.82140320356313,2.66018016335952,2.66018016335952,34579.4248325759,0.0,1.0
2000-05-25,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-05-26,4.0,4.125,3.875,4.125,3500,2.57956864325772,2.66018016335952,2.49895712315591,2.66018016335952,5427.26398717558,0.0,1.0
2000-05-30,4.0,4.125,4.0,4.125,11100,2.57956864325772,2.66018016335952,2.57956864325772,2.66018016335952,17212.180073614,0.0,1.0
2000-05-31,4.12,4.12,4.12,4.12,100,2.65695570255545,2.65695570255545,2.65695570255545,2.65695570255545,155.064685347874,0.0,1.0
2000-06-01,4.12,4.12,4.12,4.12,0,2.65695570255545,2.65695570255545,2.65695570255545,2.65695570255545,0,0.0,1.0
2000-06-02,4.0,4.0,4.0,4.0,800,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,1240.51748278299,0.0,1.0
2000-06-05,4.0,4.0,4.0,4.0,100,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,155.064685347874,0.0,1.0
2000-06-06,4.0,4.125,4.0,4.0,33700,2.57956864325772,2.66018016335952,2.57956864325772,2.57956864325772,52256.7989622335,0.0,1.0
2000-06-07,4.0,4.063,4.0,4.063,6800,2.57956864325772,2.62019684938903,2.57956864325772,2.62019684938903,10544.3986036554,0.0,1.0
2000-06-08,4.0,4.0,4.0,4.0,29200,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,45278.8881215791,0.0,1.0
2000-06-09,4.0,4.0,4.0,4.0,1000,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,1550.64685347874,0.0,1.0
2000-06-12,4.0,4.0,4.0,4.0,1000,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,1550.64685347874,0.0,1.0
2000-06-13,3.938,3.938,3.938,3.938,1000,2.53958532928722,2.53958532928722,2.53958532928722,2.53958532928722,1550.64685347874,0.0,1.0
2000-06-14,3.875,3.875,3.813,3.813,1600,2.49895712315591,2.49895712315591,2.45897380918542,2.45897380918542,2481.03496556599,0.0,1.0
2000-06-15,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-06-16,3.75,3.75,3.75,3.75,2000,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,3101.29370695748,0.0,1.0
2000-06-19,3.75,3.75,3.75,3.75,4400,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,6822.84615530645,0.0,1.0
2000-06-20,3.75,3.75,3.75,3.75,0,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,0,0.0,1.0
2000-06-21,3.75,3.75,3.75,3.75,1200,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,1860.77622417449,0.0,1.0
2000-06-22,4.375,4.375,3.75,3.75,13300,2.82140320356313,2.82140320356313,2.41834560305411,2.41834560305411,20623.6031512672,0.0,1.0
2000-06-23,4.0,4.375,3.875,4.375,11700,2.57956864325772,2.82140320356313,2.49895712315591,2.82140320356313,18142.5681857012,0.0,1.0
2000-06-26,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-06-27,4.375,4.375,4.125,4.125,2400,2.82140320356313,2.82140320356313,2.66018016335952,2.66018016335952,3721.55244834897,0.0,1.0
2000-06-28,4.375,4.5,4.375,4.5,1500,2.82140320356313,2.90201472366493,2.82140320356313,2.90201472366493,2325.97028021811,0.0,1.0
2000-06-29,4.25,4.25,4.25,4.25,700,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,1085.45279743512,0.0,1.0
2000-06-30,4.25,4.25,4.25,4.25,100,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,155.064685347874,0.0,1.0
2000-07-03,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-07-05,4.125,4.125,4.125,4.125,700,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,1085.45279743512,0.0,1.0
2000-07-06,4.125,4.125,4.125,4.125,500,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,775.32342673937,0.0,1.0
2000-07-07,4.125,4.125,4.125,4.125,1500,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,2325.97028021811,0.0,1.0
2000-07-10,4.12,4.12,4.12,4.12,0,2.65695570255545,2.65695570255545,2.65695570255545,2.65695570255545,0,0.0,1.0
2000-07-11,4.125,4.125,4.125,4.125,200,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,310.129370695748,0.0,1.0
2000-07-12,5.125,5.5,4.25,4.25,72000,3.30507232417395,3.54690688447936,2.74079168346132,2.74079168346132,111646.573450469,0.0,1.0
2000-07-13,4.75,5.188,4.563,5.188,17400,3.06323776386854,3.34570053030526,2.94264292979624,3.34570053030526,26981.2552505301,0.0,1.0
2000-07-14,4.438,4.813,4.438,4.75,6100,2.86203140969444,3.10386596999985,2.86203140969444,3.06323776386854,9458.9458062203,0.0,1.0
2000-07-17,4.438,4.438,4.313,4.313,500,2.86203140969444,2.86203140969444,2.78141988959263,2.78141988959263,775.323426739369,0.0,1.0
2000-07-18,4.438,4.438,4.313,4.313,800,2.86203140969444,2.86203140969444,2.78141988959263,2.78141988959263,1240.51748278299,0.0,1.0
2000-07-19,4.625,4.625,4.313,4.313,6000,2.98262624376674,2.98262624376674,2.78141988959263,2.78141988959263,9303.88112087242,0.0,1.0
2000-07-20,4.5,4.5,4.5,4.5,300,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,465.194056043622,0.0,1.0
2000-07-21,4.375,4.375,4.375,4.375,2000,2.82140320356313,2.82140320356313,2.82140320356313,2.82140320356313,3101.29370695748,0.0,1.0
2000-07-24,4.313,4.313,4.313,4.313,900,2.78141988959263,2.78141988959263,2.78141988959263,2.78141988959263,1395.58216813087,0.0,1.0
2000-07-25,4.31,4.31,4.31,4.31,0,2.77948521311019,2.77948521311019,2.77948521311019,2.77948521311019,0,0.0,1.0
2000-07-26,4.25,4.313,4.25,4.313,8000,2.74079168346132,2.78141988959263,2.74079168346132,2.78141988959263,12405.1748278299,0.0,1.0
2000-07-27,4.25,4.375,4.25,4.375,9500,2.74079168346132,2.82140320356313,2.74079168346132,2.82140320356313,14731.145108048,0.0,1.0
2000-07-28,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-07-31,4.375,4.375,4.375,4.375,1000,2.82140320356313,2.82140320356313,2.82140320356313,2.82140320356313,1550.64685347874,0.0,1.0
2000-08-01,4.375,4.375,4.313,4.313,500,2.82140320356313,2.82140320356313,2.78141988959263,2.78141988959263,775.323426739369,0.0,1.0
2000-08-02,4.25,4.313,4.25,4.313,3000,2.74079168346132,2.78141988959263,2.74079168346132,2.78141988959263,4651.94056043623,0.0,1.0
2000-08-03,4.375,4.375,4.25,4.25,7000,2.82140320356313,2.82140320356313,2.74079168346132,2.74079168346132,10854.5279743512,0.0,1.0
2000-08-04,4.375,4.5,4.375,4.5,2200,2.82140320356313,2.90201472366493,2.82140320356313,2.90201472366493,3411.42307765322,0.0,1.0
2000-08-07,4.38,4.38,4.38,4.38,0,2.8246276643672,2.8246276643672,2.8246276643672,2.8246276643672,0,0.0,1.0
2000-08-08,4.375,4.5,4.375,4.375,4400,2.82140320356313,2.90201472366493,2.82140320356313,2.82140320356313,6822.84615530645,0.0,1.0
2000-08-09,4.375,4.438,4.313,4.438,600,2.82140320356313,2.86203140969444,2.78141988959263,2.86203140969444,930.388112087243,0.0,1.0
2000-08-10,4.375,4.438,4.25,4.25,5100,2.82140320356313,2.86203140969444,2.74079168346132,2.74079168346132,7908.29895274157,0.0,1.0
2000-08-11,4.38,4.38,4.38,4.38,0,2.8246276643672,2.8246276643672,2.8246276643672,2.8246276643672,0,0.0,1.0
2000-08-14,4.563,4.563,4.5,4.5,1000,2.94264292979624,2.94264292979624,2.90201472366493,2.90201472366493,1550.64685347874,0.0,1.0
2000-08-15,4.625,4.625,4.625,4.625,1000,2.98262624376674,2.98262624376674,2.98262624376674,2.98262624376674,1550.64685347874,0.0,1.0
2000-08-16,4.5,4.5,4.5,4.5,500,2.90201472366493,2.90201472366493,2.90201472366493,2.90201472366493,775.32342673937,0.0,1.0
2000-08-17,4.563,4.563,4.563,4.563,500,2.94264292979624,2.94264292979624,2.94264292979624,2.94264292979624,775.32342673937,0.0,1.0
2000-08-18,4.56,4.56,4.56,4.56,0,2.9407082533138,2.9407082533138,2.9407082533138,2.9407082533138,0,0.0,1.0
2000-08-21,4.438,4.438,4.438,4.438,100,2.86203140969444,2.86203140969444,2.86203140969444,2.86203140969444,155.064685347874,0.0,1.0
2000-08-22,4.0,4.375,4.0,4.375,6300,2.57956864325772,2.82140320356313,2.57956864325772,2.82140320356313,9769.07517691605,0.0,1.0
2000-08-23,4.0,4.063,4.0,4.063,2600,2.57956864325772,2.62019684938903,2.57956864325772,2.62019684938903,4031.68181904472,0.0,1.0
2000-08-24,4.063,4.063,4.063,4.063,100,2.62019684938903,2.62019684938903,2.62019684938903,2.62019684938903,155.064685347874,0.0,1.0
2000-08-25,4.25,4.25,4.0,4.063,1100,2.74079168346132,2.74079168346132,2.57956864325772,2.62019684938903,1705.71153882662,0.0,1.0
2000-08-28,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-08-29,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-08-30,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-08-31,4.375,4.375,4.25,4.25,2600,2.82140320356313,2.82140320356313,2.74079168346132,2.74079168346132,4031.68181904472,0.0,1.0
2000-09-01,4.313,4.313,4.313,4.313,1000,2.78141988959263,2.78141988959263,2.78141988959263,2.78141988959263,1550.64685347874,0.0,1.0
2000-09-05,4.125,4.125,4.125,4.125,1400,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,2170.90559487024,0.0,1.0
2000-09-06,4.0,4.125,4.0,4.125,1400,2.57956864325772,2.66018016335952,2.57956864325772,2.66018016335952,2170.90559487023,0.0,1.0
2000-09-07,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-09-08,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-09-11,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-09-12,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-09-13,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-09-14,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-09-15,3.813,3.875,3.813,3.875,1000,2.45897380918542,2.49895712315591,2.45897380918542,2.49895712315591,1550.64685347874,0.0,1.0
2000-09-18,4.0,4.0,3.938,3.938,2700,2.57956864325772,2.57956864325772,2.53958532928722,2.53958532928722,4186.74650439259,0.0,1.0
2000-09-19,4.188,4.25,4.125,4.125,2000,2.70080836949083,2.74079168346132,2.66018016335952,2.66018016335952,3101.29370695748,0.0,1.0
2000-09-20,4.063,4.063,4.063,4.063,500,2.62019684938903,2.62019684938903,2.62019684938903,2.62019684938903,775.323426739369,0.0,1.0
2000-09-21,4.188,4.25,4.125,4.125,1700,2.70080836949083,2.74079168346132,2.66018016335952,2.66018016335952,2636.09965091386,0.0,1.0
2000-09-22,4.125,4.25,4.125,4.125,1300,2.66018016335952,2.74079168346132,2.66018016335952,2.66018016335952,2015.84090952236,0.0,1.0
2000-09-25,4.125,4.125,4.125,4.125,500,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,775.32342673937,0.0,1.0
2000-09-26,4.125,4.125,4.125,4.125,4900,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,7598.16958204583,0.0,1.0
2000-09-27,4.125,4.125,4.125,4.125,400,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,620.258741391496,0.0,1.0
2000-09-28,4.188,4.188,4.188,4.188,1700,2.70080836949083,2.70080836949083,2.70080836949083,2.70080836949083,2636.09965091386,0.0,1.0
2000-09-29,4.125,4.125,4.125,4.125,200,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,310.129370695748,0.0,1.0
2000-10-02,4.0,4.0,4.0,4.0,2000,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,3101.29370695748,0.0,1.0
2000-10-03,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-10-04,4.0,4.0,4.0,4.0,4600,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,7132.97552600219,0.0,1.0
2000-10-05,4.063,4.063,4.0,4.0,400,2.62019684938903,2.62019684938903,2.57956864325772,2.57956864325772,620.258741391495,0.0,1.0
2000-10-06,4.125,4.125,4.125,4.125,1000,2.66018016335952,2.66018016335952,2.66018016335952,2.66018016335952,1550.64685347874,0.0,1.0
2000-10-09,4.063,4.063,4.063,4.063,200,2.62019684938903,2.62019684938903,2.62019684938903,2.62019684938903,310.129370695747,0.0,1.0
2000-10-10,4.06,4.06,4.06,4.06,0,2.61826217290658,2.61826217290658,2.61826217290658,2.61826217290658,0,0.0,1.0
2000-10-11,4.0,4.0,4.0,4.0,4300,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,6667.78146995857,0.0,1.0
2000-10-12,3.75,4.0,3.75,4.0,2100,2.41834560305411,2.57956864325772,2.41834560305411,2.57956864325772,3256.35839230535,0.0,1.0
2000-10-13,3.75,3.75,3.75,3.75,0,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,0,0.0,1.0
2000-10-16,3.875,3.875,3.875,3.875,1000,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,1550.64685347874,0.0,1.0
2000-10-17,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-10-18,3.75,3.813,3.75,3.813,1400,2.41834560305411,2.45897380918542,2.41834560305411,2.45897380918542,2170.90559487023,0.0,1.0
2000-10-19,3.938,3.938,3.813,3.813,2200,2.53958532928722,2.53958532928722,2.45897380918542,2.45897380918542,3411.42307765323,0.0,1.0
2000-10-20,3.813,4.25,3.688,3.875,11400,2.45897380918542,2.74079168346132,2.37836228908362,2.49895712315591,17677.3741296576,0.0,1.0
2000-10-23,3.875,3.875,3.875,3.875,200,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,310.129370695748,0.0,1.0
2000-10-24,3.875,3.875,3.875,3.875,1700,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,2636.09965091386,0.0,1.0
2000-10-25,3.875,3.875,3.75,3.75,700,2.49895712315591,2.49895712315591,2.41834560305411,2.41834560305411,1085.45279743512,0.0,1.0
2000-10-26,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-10-27,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-10-30,3.75,3.75,3.75,3.75,200,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,310.129370695748,0.0,1.0
2000-10-31,3.75,3.75,3.75,3.75,100,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,155.064685347874,0.0,1.0
2000-11-01,3.875,3.875,3.875,3.875,700,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,1085.45279743512,0.0,1.0
2000-11-02,3.813,3.813,3.813,3.813,100,2.45897380918542,2.45897380918542,2.45897380918542,2.45897380918542,155.064685347874,0.0,1.0
2000-11-03,3.81,3.81,3.81,3.81,0,2.45703913270298,2.45703913270298,2.45703913270298,2.45703913270298,0,0.0,1.0
2000-11-06,3.813,3.813,3.813,3.813,200,2.45897380918542,2.45897380918542,2.45897380918542,2.45897380918542,310.129370695748,0.0,1.0
2000-11-07,3.813,3.875,3.75,3.75,4500,2.45897380918542,2.49895712315591,2.41834560305411,2.41834560305411,6977.91084065433,0.0,1.0
2000-11-08,3.81,3.81,3.81,3.81,0,2.45703913270298,2.45703913270298,2.45703913270298,2.45703913270298,0,0.0,1.0
2000-11-09,3.81,3.81,3.81,3.81,0,2.45703913270298,2.45703913270298,2.45703913270298,2.45703913270298,0,0.0,1.0
2000-11-10,3.75,3.75,3.75,3.75,200,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,310.129370695748,0.0,1.0
2000-11-13,3.75,3.75,3.75,3.75,100,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,155.064685347874,0.0,1.0
2000-11-14,3.875,3.875,3.875,3.875,1000,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,1550.64685347874,0.0,1.0
2000-11-15,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-11-16,3.75,3.875,3.625,3.875,6000,2.41834560305411,2.49895712315591,2.33773408295231,2.49895712315591,9303.88112087243,0.0,1.0
2000-11-17,3.75,3.75,3.75,3.75,500,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,775.32342673937,0.0,1.0
2000-11-20,3.75,3.75,3.75,3.75,0,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,0,0.0,1.0
2000-11-21,3.875,3.875,3.875,3.875,200,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,310.129370695748,0.0,1.0
2000-11-22,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-11-24,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-11-27,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2000-11-28,3.813,3.813,3.813,3.813,4500,2.45897380918542,2.45897380918542,2.45897380918542,2.45897380918542,6977.91084065433,0.0,1.0
2000-11-29,3.81,3.81,3.81,3.81,0,2.45703913270298,2.45703913270298,2.45703913270298,2.45703913270298,0,0.0,1.0
2000-11-30,3.875,3.875,3.813,3.813,300,2.49895712315591,2.49895712315591,2.45897380918542,2.45897380918542,465.194056043622,0.0,1.0
2000-12-01,3.813,3.813,3.813,3.813,100,2.45897380918542,2.45897380918542,2.45897380918542,2.45897380918542,155.064685347874,0.0,1.0
2000-12-04,3.81,3.81,3.81,3.81,0,2.45703913270298,2.45703913270298,2.45703913270298,2.45703913270298,0,0.0,1.0
2000-12-05,3.75,4.125,3.75,4.0,3900,2.41834560305411,2.66018016335952,2.41834560305411,2.57956864325772,6047.52272856708,0.0,1.0
2000-12-06,3.75,3.75,3.75,3.75,0,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,0,0.0,1.0
2000-12-07,3.75,3.75,3.75,3.75,0,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,0,0.0,1.0
2000-12-08,4.0,4.0,4.0,4.0,600,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,930.388112087243,0.0,1.0
2000-12-11,4.0,4.0,3.875,3.875,1700,2.57956864325772,2.57956864325772,2.49895712315591,2.49895712315591,2636.09965091385,0.0,1.0
2000-12-12,3.938,3.938,3.813,3.813,2800,2.53958532928722,2.53958532928722,2.45897380918542,2.45897380918542,4341.81118974048,0.0,1.0
2000-12-13,3.94,3.94,3.94,3.94,0,2.54087511360885,2.54087511360885,2.54087511360885,2.54087511360885,0,0.0,1.0
2000-12-14,4.125,4.125,3.938,3.938,700,2.66018016335952,2.66018016335952,2.53958532928722,2.53958532928722,1085.45279743512,0.0,1.0
2000-12-15,4.25,4.375,4.25,4.375,3500,2.74079168346132,2.82140320356313,2.74079168346132,2.82140320356313,5427.2639871756,0.0,1.0
2000-12-18,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-12-19,4.25,4.25,4.25,4.25,0,2.74079168346132,2.74079168346132,2.74079168346132,2.74079168346132,0,0.0,1.0
2000-12-20,4.0,4.125,4.0,4.125,1700,2.57956864325772,2.66018016335952,2.57956864325772,2.66018016335952,2636.09965091385,0.0,1.0
2000-12-21,4.0,4.125,4.0,4.125,2200,2.57956864325772,2.66018016335952,2.57956864325772,2.66018016335952,3411.42307765322,0.0,1.0
2000-12-22,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-12-26,4.0,4.0,3.81,3.88,3200,2.57956864325772,2.57956864325772,2.45703913270298,2.50218158395999,4962.06993113196,0.0,1.0
2000-12-27,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2000-12-28,3.813,3.813,3.813,3.813,1000,2.45897380918542,2.45897380918542,2.45897380918542,2.45897380918542,1550.64685347874,0.0,1.0
2000-12-29,3.813,3.813,3.813,3.813,10000,2.45897380918542,2.45897380918542,2.45897380918542,2.45897380918542,15506.4685347874,0.0,1.0
2001-01-02,4.0,4.0,4.0,4.0,1500,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,2325.97028021811,0.0,1.0
2001-01-03,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2001-01-04,3.875,3.875,3.875,3.875,700,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,1085.45279743512,0.0,1.0
2001-01-05,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2001-01-08,3.875,3.875,3.813,3.813,4300,2.49895712315591,2.49895712315591,2.45897380918542,2.45897380918542,6667.78146995859,0.0,1.0
2001-01-09,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2001-01-10,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2001-01-11,3.938,3.938,3.938,3.938,500,2.53958532928722,2.53958532928722,2.53958532928722,2.53958532928722,775.323426739371,0.0,1.0
2001-01-12,4.0,4.0,4.0,4.0,400,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,620.258741391495,0.0,1.0
2001-01-16,3.875,3.875,3.875,3.875,3600,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,5582.32867252347,0.0,1.0
2001-01-17,3.75,3.875,3.75,3.875,6200,2.41834560305411,2.49895712315591,2.41834560305411,2.49895712315591,9614.01049156818,0.0,1.0
2001-01-18,3.75,3.75,3.75,3.75,0,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,0,0.0,1.0
2001-01-19,3.75,3.75,3.75,3.75,0,2.41834560305411,2.41834560305411,2.41834560305411,2.41834560305411,0,0.0,1.0
2001-01-22,3.875,3.875,3.875,3.875,200,2.49895712315591,2.49895712315591,2.49895712315591,2.49895712315591,310.129370695748,0.0,1.0
2001-01-23,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2001-01-24,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2001-01-25,3.88,3.88,3.88,3.88,0,2.50218158395999,2.50218158395999,2.50218158395999,2.50218158395999,0,0.0,1.0
2001-01-26,4.0,4.0,4.0,4.0,6100,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,9458.9458062203,0.0,1.0
2001-01-29,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2001-01-30,4.0,4.0,4.0,4.0,0,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,0,0.0,1.0
2001-01-31,3.9,4.0,3.9,4.0,2000,2.51507942717627,2.57956864325772,2.51507942717627,2.57956864325772,3101.29370695748,0.0,1.0
2001-02-01,3.84,3.84,3.84,3.84,100,2.47638589752741,2.47638589752741,2.47638589752741,2.47638589752741,155.064685347874,0.0,1.0
2001-02-02,4.0,4.0,4.0,4.0,1200,2.57956864325772,2.57956864325772,2.57956864325772,2.57956864325772,1860.77622417449,0.0,1.0
2001-02-05,4.13,4.13,4.13,4.13,2000,2.66340462416359,2.66340462416359,2.66340462416359,2.66340462416359,3101.29370695748,0.0,1.0
2001-02-06,4.13,4.13,4.13,4.13,0,2.66340462416359,2.66340462416359,2.66340462416359,2.66340462416359,0,0.0,1.0
2001-02-07,4.13,4.13,4.13,4.13,0,2.66340462416359,2.66340462416359,2.66340462416359,2.66340462416359,0,0.0,1.0
2001-02-08,4.13,4.13,4.13,4.13,0,2.66340462416359,2.66340462416359,2.66340462416359,2.66340462416359,0,0.0,1.0
2001-02-09,4.13,4.13,4.13,4.13,0,2.66340462416359,2.66340462416359,2.66340462416359,2.66340462416359,0,0.0,1.0
2001-02-12,4.24,4.24,4.24,4.24,900,2.73434276185318,2.73434276185318,2.73434276185318,2.73434276185318,1395.58216813087,0.0,1.0
2001-02-13,4.3,4.47,4.24,4.24,10900,2.77303629150205,2.8826679588405,2.73434276185318,2.73434276185318,16902.0507029182,0.0,1.0
2001-02-14,4.44,4.44,4.35,4.35,1200,2.86332119401607,2.86332119401607,2.80528089954277,2.80528089954277,1860.77622417448,0.0,1.0
2001-02-15,4.65,4.65,4.4,4.5,6000,2.9987485477871,2.9987485477871,2.83752550758349,2.90201472366493,9303.88112087242,0.0,1.0
2001-02-16,4.45,4.55,4.45,4.55,700,2.86977011562421,2.93425933170565,2.86977011562421,2.93425933170565,1085.45279743512,0.0,1.0
2001-02-20,4.31,4.35,4.31,4.35,1900,2.77948521311019,2.80528089954277,2.77948521311019,2.80528089954277,2946.2290216096,0.0,1.0
2001-02-21,4.31,4.31,4.31,4.31,0,2.77948521311019,2.77948521311019,2.77948521311019,2.77948521311019,0,0.0,1.0
2001-02-22,4.29,4.29,4.15,4.21,7200,2.7665873698939,2.7665873698939,2.67630246737988,2.71499599702875,11164.6573450469,0.0,1.0
2001-02-23,4.25,4.3,4.25,4.3,2600,2.74079168346132,2.77303629150205,2.74079168346132,2.77303629150205,4031.68181904473,0.0,1.0
2001-02-26,4.5,4.5,4.25,4.34,3900,2.90201472366493,2.90201472366493,2.74079168346132,2.79883197793462,6047.52272856709,0.0,1.0
2001-02-27,4.43,4.43,4.43,4.43,200,2.93425933170565,2.93425933170565,2.93425933170565,2.93425933170565,301.950134545531,0.12,1.0
2001-02-28,4.38,4.38,4.37,4.37,400,2.90114128055773,2.90114128055773,2.89451767032815,2.89451767032815,603.900269091062,0.0,1.0
2001-03-01,4.38,4.38,4.38,4.38,0,2.90114128055773,2.90114128055773,2.90114128055773,2.90114128055773,0,0.0,1.0
2001-03-02,4.47,4.47,4.32,4.32,1300,2.96075377262399,2.96075377262399,2.86139961918023,2.86139961918023,1962.67587454595,0.0,1.0
2001-03-05,4.3,4.4,4.3,4.4,500,2.84815239872106,2.9143885010169,2.84815239872106,2.9143885010169,754.875336363827,0.0,1.0
2001-03-06,4.3,4.3,4.3,4.3,0,2.84815239872106,2.84815239872106,2.84815239872106,2.84815239872106,0,0.0,1.0
2001-03-07,4.4,4.4,4.4,4.4,1600,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,2415.60107636424,0.0,1.0
2001-03-08,4.4,4.4,4.4,4.4,0,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,0,0.0,1.0
2001-03-09,4.4,4.4,4.4,4.4,0,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,0,0.0,1.0
2001-03-12,4.35,4.35,4.35,4.35,1000,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,1509.75067272765,0.0,1.0
2001-03-13,4.3,4.4,4.3,4.3,5100,2.84815239872106,2.9143885010169,2.84815239872106,2.84815239872106,7699.72843091103,0.0,1.0
2001-03-14,4.25,4.25,4.25,4.25,8000,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,12078.0053818212,0.0,1.0
2001-03-15,4.25,4.25,4.25,4.25,0,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,0,0.0,1.0
2001-03-16,4.2,4.3,4.2,4.3,200,2.78191629642522,2.84815239872106,2.78191629642522,2.84815239872106,301.950134545531,0.0,1.0
2001-03-19,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-03-20,4.29,4.29,4.2,4.25,1400,2.84152878849148,2.84152878849148,2.78191629642522,2.81503434757314,2113.65094181871,0.0,1.0
2001-03-21,4.29,4.29,4.29,4.29,0,2.84152878849148,2.84152878849148,2.84152878849148,2.84152878849148,0,0.0,1.0
2001-03-22,4.29,4.29,4.29,4.29,0,2.84152878849148,2.84152878849148,2.84152878849148,2.84152878849148,0,0.0,1.0
2001-03-23,4.16,4.16,4.11,4.11,1100,2.75542185550689,2.75542185550689,2.72230380435897,2.72230380435897,1660.72574000042,0.0,1.0
2001-03-26,4.16,4.16,4.16,4.16,0,2.75542185550689,2.75542185550689,2.75542185550689,2.75542185550689,0,0.0,1.0
2001-03-27,4.16,4.16,4.16,4.16,0,2.75542185550689,2.75542185550689,2.75542185550689,2.75542185550689,0,0.0,1.0
2001-03-28,4.16,4.16,4.16,4.16,0,2.75542185550689,2.75542185550689,2.75542185550689,2.75542185550689,0,0.0,1.0
2001-03-29,4.16,4.16,4.16,4.16,0,2.75542185550689,2.75542185550689,2.75542185550689,2.75542185550689,0,0.0,1.0
2001-03-30,4.16,4.16,4.16,4.16,0,2.75542185550689,2.75542185550689,2.75542185550689,2.75542185550689,0,0.0,1.0
2001-04-02,4.16,4.16,4.16,4.16,0,2.75542185550689,2.75542185550689,2.75542185550689,2.75542185550689,0,0.0,1.0
2001-04-03,4.16,4.16,4.16,4.16,0,2.75542185550689,2.75542185550689,2.75542185550689,2.75542185550689,0,0.0,1.0
2001-04-04,4.1,4.1,4.1,4.1,9000,2.71568019412939,2.71568019412939,2.71568019412939,2.71568019412939,13587.7560545488,0.0,1.0
2001-04-05,4.26,4.26,4.06,4.06,3300,2.82165795780273,2.82165795780273,2.68918575321105,2.68918575321105,4982.17722000125,0.0,1.0
2001-04-06,4.26,4.26,4.26,4.26,0,2.82165795780273,2.82165795780273,2.82165795780273,2.82165795780273,0,0.0,1.0
2001-04-09,4.26,4.26,4.26,4.26,0,2.82165795780273,2.82165795780273,2.82165795780273,2.82165795780273,0,0.0,1.0
2001-04-10,4.2,4.2,4.17,4.19,1100,2.78191629642522,2.78191629642522,2.76204546573647,2.77529268619564,1660.72574000042,0.0,1.0
2001-04-11,4.25,4.25,4.17,4.17,3500,2.81503434757314,2.81503434757314,2.76204546573647,2.76204546573647,5284.12735454679,0.0,1.0
2001-04-12,4.3,4.3,4.25,4.25,500,2.84815239872106,2.84815239872106,2.81503434757314,2.81503434757314,754.875336363827,0.0,1.0
2001-04-16,4.22,4.22,4.2,4.2,1000,2.79516351688439,2.79516351688439,2.78191629642522,2.78191629642522,1509.75067272765,0.0,1.0
2001-04-17,4.22,4.22,4.22,4.22,0,2.79516351688439,2.79516351688439,2.79516351688439,2.79516351688439,0,0.0,1.0
2001-04-18,4.22,4.22,4.22,4.22,100,2.79516351688439,2.79516351688439,2.79516351688439,2.79516351688439,150.975067272765,0.0,1.0
2001-04-19,4.2,4.2,4.2,4.2,1000,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,1509.75067272765,0.0,1.0
2001-04-20,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-04-23,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-04-24,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-04-25,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-04-26,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-04-27,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-04-30,4.2,4.2,4.2,4.2,0,2.78191629642522,2.78191629642522,2.78191629642522,2.78191629642522,0,0.0,1.0
2001-05-01,4.25,4.3,4.25,4.3,3600,2.81503434757314,2.84815239872106,2.81503434757314,2.84815239872106,5435.10242181955,0.0,1.0
2001-05-02,4.25,4.25,4.25,4.25,0,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,0,0.0,1.0
2001-05-03,4.25,4.25,4.25,4.25,0,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,0,0.0,1.0
2001-05-04,4.25,4.25,4.25,4.25,0,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,0,0.0,1.0
2001-05-07,4.25,4.25,4.25,4.25,0,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,0,0.0,1.0
2001-05-08,4.25,4.25,4.25,4.25,0,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,0,0.0,1.0
2001-05-09,4.25,4.25,4.25,4.25,0,2.81503434757314,2.81503434757314,2.81503434757314,2.81503434757314,0,0.0,1.0
2001-05-10,4.35,4.35,4.33,4.33,6100,2.88127044986898,2.88127044986898,2.86802322940981,2.86802322940981,9209.47910363868,0.0,1.0
2001-05-11,4.4,4.4,4.4,4.4,500,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,754.875336363826,0.0,1.0
2001-05-14,4.45,4.52,4.45,4.52,700,2.94750655216482,2.99387182377191,2.94750655216482,2.99387182377191,1056.82547090936,0.0,1.0
2001-05-15,4.73,4.73,4.45,4.5,3900,3.13296763859317,3.13296763859317,2.94750655216482,2.98062460331274,5888.02762363784,0.0,1.0
2001-05-16,4.73,4.73,4.73,4.73,0,3.13296763859317,3.13296763859317,3.13296763859317,3.13296763859317,0,0.0,1.0
2001-05-17,4.6,4.6,4.6,4.6,2500,3.04686070560858,3.04686070560858,3.04686070560858,3.04686070560858,3774.37668181913,0.0,1.0
2001-05-18,4.51,4.55,4.51,4.55,3000,2.98724821354232,3.01374265446066,2.98724821354232,3.01374265446066,4529.25201818296,0.0,1.0
2001-05-21,4.51,4.51,4.5,4.5,700,2.98724821354232,2.98724821354232,2.98062460331274,2.98062460331274,1056.82547090936,0.0,1.0
2001-05-22,4.51,4.51,4.51,4.51,700,2.98724821354232,2.98724821354232,2.98724821354232,2.98724821354232,1056.82547090936,0.0,1.0
2001-05-23,4.51,4.51,4.51,4.51,300,2.98724821354232,2.98724821354232,2.98724821354232,2.98724821354232,452.925201818296,0.0,1.0
2001-05-24,4.7,4.7,4.6,4.6,500,3.11309680790442,3.11309680790442,3.04686070560858,3.04686070560858,754.875336363825,0.0,1.0
2001-05-25,4.9,4.9,4.8,4.8,1500,3.2455690124961,3.2455690124961,3.17933291020026,3.17933291020026,2264.62600909147,0.0,1.0
2001-05-29,5.0,5.0,5.0,5.0,10000,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,15097.5067272765,0.0,1.0
2001-05-30,4.9,4.96,4.9,4.96,1400,3.2455690124961,3.2853106738736,3.2455690124961,3.2853106738736,2113.65094181871,0.0,1.0
2001-05-31,4.9,4.9,4.9,4.9,0,3.2455690124961,3.2455690124961,3.2455690124961,3.2455690124961,0,0.0,1.0
2001-06-01,5.0,5.0,4.9,4.9,7000,3.31180511479193,3.31180511479193,3.2455690124961,3.2455690124961,10568.2547090936,0.0,1.0
2001-06-04,5.0,5.0,5.0,5.0,0,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,0,0.0,1.0
2001-06-05,5.0,5.0,5.0,5.0,0,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,0,0.0,1.0
2001-06-06,5.0,5.0,5.0,5.0,0,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,0,0.0,1.0
2001-06-07,4.9,5.09,4.9,5.09,3100,3.2455690124961,3.37141760685819,3.2455690124961,3.37141760685819,4680.22708545571,0.0,1.0
2001-06-08,4.9,4.9,4.9,4.9,0,3.2455690124961,3.2455690124961,3.2455690124961,3.2455690124961,0,0.0,1.0
2001-06-11,4.9,4.9,4.9,4.9,300,3.2455690124961,3.2455690124961,3.2455690124961,3.2455690124961,452.925201818295,0.0,1.0
2001-06-12,4.9,4.9,4.9,4.9,0,3.2455690124961,3.2455690124961,3.2455690124961,3.2455690124961,0,0.0,1.0
2001-06-13,4.9,4.9,4.9,4.9,0,3.2455690124961,3.2455690124961,3.2455690124961,3.2455690124961,0,0.0,1.0
2001-06-14,4.9,4.93,4.9,4.9,7000,3.2455690124961,3.26543984318485,3.2455690124961,3.2455690124961,10568.2547090935,0.0,1.0
2001-06-15,5.0,5.0,5.0,5.0,200,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,301.950134545531,0.0,1.0
2001-06-18,5.0,5.0,5.0,5.0,0,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,0,0.0,1.0
2001-06-19,4.99,4.99,4.99,4.99,500,3.30518150456235,3.30518150456235,3.30518150456235,3.30518150456235,754.875336363826,0.0,1.0
2001-06-20,4.99,4.99,4.99,4.99,0,3.30518150456235,3.30518150456235,3.30518150456235,3.30518150456235,0,0.0,1.0
2001-06-21,4.99,4.99,4.99,4.99,0,3.30518150456235,3.30518150456235,3.30518150456235,3.30518150456235,0,0.0,1.0
2001-06-22,4.99,4.99,4.99,4.99,100,3.30518150456235,3.30518150456235,3.30518150456235,3.30518150456235,150.975067272765,0.0,1.0
2001-06-25,4.99,4.99,4.99,4.99,1400,3.30518150456235,3.30518150456235,3.30518150456235,3.30518150456235,2113.65094181871,0.0,1.0
2001-06-26,5.0,5.0,5.0,5.0,800,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,1207.80053818212,0.0,1.0
2001-06-27,4.95,4.95,4.95,4.95,200,3.27868706364401,3.27868706364401,3.27868706364401,3.27868706364401,301.950134545531,0.0,1.0
2001-06-28,4.95,4.95,4.95,4.95,0,3.27868706364401,3.27868706364401,3.27868706364401,3.27868706364401,0,0.0,1.0
2001-06-29,4.95,4.95,4.95,4.95,0,3.27868706364401,3.27868706364401,3.27868706364401,3.27868706364401,0,0.0,1.0
2001-07-02,4.95,4.95,4.95,4.95,0,3.27868706364401,3.27868706364401,3.27868706364401,3.27868706364401,0,0.0,1.0
2001-07-03,4.95,4.95,4.95,4.95,0,3.27868706364401,3.27868706364401,3.27868706364401,3.27868706364401,0,0.0,1.0
2001-07-05,4.91,4.91,4.91,4.91,100,3.25219262272568,3.25219262272568,3.25219262272568,3.25219262272568,150.975067272765,0.0,1.0
2001-07-06,4.91,4.91,4.91,4.91,100,3.25219262272568,3.25219262272568,3.25219262272568,3.25219262272568,150.975067272765,0.0,1.0
2001-07-09,5.05,5.05,4.95,4.95,2600,3.34492316593985,3.34492316593985,3.27868706364401,3.27868706364401,3925.3517490919,0.0,1.0
2001-07-10,5.1,5.1,5.1,5.1,1200,3.37804121708777,3.37804121708777,3.37804121708777,3.37804121708777,1811.70080727318,0.0,1.0
2001-07-11,5.1,5.1,5.1,5.1,100,3.37804121708777,3.37804121708777,3.37804121708777,3.37804121708777,150.975067272765,0.0,1.0
2001-07-12,5.1,5.1,5.1,5.1,0,3.37804121708777,3.37804121708777,3.37804121708777,3.37804121708777,0,0.0,1.0
2001-07-13,5.1,5.1,5.1,5.1,0,3.37804121708777,3.37804121708777,3.37804121708777,3.37804121708777,0,0.0,1.0
2001-07-16,5.1,5.2,5.1,5.1,3200,3.37804121708777,3.44427731938361,3.37804121708777,3.37804121708777,4831.20215272849,0.0,1.0
2001-07-17,5.35,5.35,5.1,5.1,3300,3.54363147282737,3.54363147282737,3.37804121708777,3.37804121708777,4982.17722000125,0.0,1.0
2001-07-18,5.5,5.6,5.35,5.45,4000,3.64298562627113,3.70922172856697,3.54363147282737,3.60986757512321,6039.0026909106,0.0,1.0
2001-07-19,5.65,5.65,5.6,5.6,5100,3.74233977971489,3.74233977971489,3.70922172856697,3.70922172856697,7699.72843091101,0.0,1.0
2001-07-20,5.7,5.75,5.5,5.5,19300,3.7754578308628,3.80857588201072,3.64298562627113,3.64298562627113,29138.1879836437,0.0,1.0
2001-07-23,5.9,6.0,5.8,5.8,8100,3.90793003545448,3.97416613775032,3.84169393315864,3.84169393315864,12228.980449094,0.0,1.0
2001-07-24,6.09,6.15,6.0,6.0,6800,4.03377862981658,4.07352029119408,3.97416613775032,3.97416613775032,10266.304574548,0.0,1.0
2001-07-25,6.3,6.45,6.2,6.2,8300,4.17287444463784,4.2722285980816,4.106638342342,4.106638342342,12530.9305836395,0.0,1.0
2001-07-26,6.15,6.25,6.15,6.18,2500,4.07352029119408,4.13975639348992,4.07352029119408,4.09339112188283,3774.37668181913,0.0,1.0
2001-07-27,6.1,6.1,6.1,6.1,500,4.04040224004616,4.04040224004616,4.04040224004616,4.04040224004616,754.875336363826,0.0,1.0
2001-07-30,6.0,6.1,5.86,6.1,2800,3.97416613775032,4.04040224004616,3.88143559453615,4.04040224004616,4227.30188363743,0.0,1.0
2001-07-31,6.1,6.1,5.91,5.91,2100,4.04040224004616,4.04040224004616,3.91455364568407,3.91455364568407,3170.47641272807,0.0,1.0
2001-08-01,5.99,6.0,5.9,6.0,4000,3.96754252752074,3.97416613775032,3.90793003545448,3.97416613775032,6039.0026909106,0.0,1.0
2001-08-02,5.9,5.9,5.9,5.9,600,3.90793003545448,3.90793003545448,3.90793003545448,3.90793003545448,905.850403636592,0.0,1.0
2001-08-03,5.85,5.85,5.85,5.85,500,3.87481198430656,3.87481198430656,3.87481198430656,3.87481198430656,754.875336363826,0.0,1.0
2001-08-06,5.75,5.85,5.75,5.8,2600,3.80857588201072,3.87481198430656,3.80857588201072,3.84169393315864,3925.3517490919,0.0,1.0
2001-08-07,5.55,5.7,5.55,5.7,1100,3.67610367741905,3.7754578308628,3.67610367741905,3.7754578308628,1660.72574000042,0.0,1.0
2001-08-08,5.55,5.55,5.55,5.55,0,3.67610367741905,3.67610367741905,3.67610367741905,3.67610367741905,0,0.0,1.0
2001-08-09,5.55,5.55,5.55,5.55,0,3.67610367741905,3.67610367741905,3.67610367741905,3.67610367741905,0,0.0,1.0
2001-08-10,5.55,5.55,5.55,5.55,0,3.67610367741905,3.67610367741905,3.67610367741905,3.67610367741905,0,0.0,1.0
2001-08-13,5.5,5.5,5.5,5.5,600,3.64298562627113,3.64298562627113,3.64298562627113,3.64298562627113,905.85040363659,0.0,1.0
2001-08-14,5.5,5.5,5.5,5.5,2500,3.64298562627113,3.64298562627113,3.64298562627113,3.64298562627113,3774.37668181913,0.0,1.0
2001-08-15,5.4,5.4,5.35,5.4,2500,3.57674952397529,3.57674952397529,3.54363147282737,3.57674952397529,3774.37668181913,0.0,1.0
2001-08-16,5.35,5.35,5.35,5.35,300,3.54363147282737,3.54363147282737,3.54363147282737,3.54363147282737,452.925201818295,0.0,1.0
2001-08-17,5.35,5.35,5.35,5.35,0,3.54363147282737,3.54363147282737,3.54363147282737,3.54363147282737,0,0.0,1.0
2001-08-20,5.25,5.25,5.25,5.25,10100,3.47739537053153,3.47739537053153,3.47739537053153,3.47739537053153,15248.4817945493,0.0,1.0
2001-08-21,5.2,5.2,5.17,5.2,600,3.44427731938361,3.44427731938361,3.42440648869486,3.44427731938361,905.850403636591,0.0,1.0
2001-08-22,5.15,5.15,5.15,5.15,10500,3.41115926823569,3.41115926823569,3.41115926823569,3.41115926823569,15852.3820636404,0.0,1.0
2001-08-23,5.1,5.1,5.1,5.1,300,3.37804121708777,3.37804121708777,3.37804121708777,3.37804121708777,452.925201818296,0.0,1.0
2001-08-24,4.9,5.0,4.9,5.0,2800,3.2455690124961,3.31180511479193,3.2455690124961,3.31180511479193,4227.30188363742,0.0,1.0
2001-08-27,4.9,4.9,4.9,4.9,0,3.2455690124961,3.2455690124961,3.2455690124961,3.2455690124961,0,0.0,1.0
2001-08-28,4.9,4.9,4.9,4.9,0,3.2455690124961,3.2455690124961,3.2455690124961,3.2455690124961,0,0.0,1.0
2001-08-29,4.8,4.8,4.8,4.8,1500,3.17933291020026,3.17933291020026,3.17933291020026,3.17933291020026,2264.62600909147,0.0,1.0
2001-08-30,4.8,4.8,4.8,4.8,500,3.17933291020026,3.17933291020026,3.17933291020026,3.17933291020026,754.875336363825,0.0,1.0
2001-08-31,4.8,4.8,4.8,4.8,0,3.17933291020026,3.17933291020026,3.17933291020026,3.17933291020026,0,0.0,1.0
2001-09-04,4.71,4.8,4.71,4.8,900,3.119720418134,3.17933291020026,3.119720418134,3.17933291020026,1358.77560545489,0.0,1.0
2001-09-05,4.71,4.71,4.71,4.71,500,3.119720418134,3.119720418134,3.119720418134,3.119720418134,754.875336363826,0.0,1.0
2001-09-06,4.66,4.66,4.66,4.66,100,3.08660236698608,3.08660236698608,3.08660236698608,3.08660236698608,150.975067272765,0.0,1.0
2001-09-07,4.66,4.66,4.66,4.66,0,3.08660236698608,3.08660236698608,3.08660236698608,3.08660236698608,0,0.0,1.0
2001-09-10,4.66,4.66,4.56,4.56,1000,3.08660236698608,3.08660236698608,3.02036626469024,3.02036626469024,1509.75067272765,0.0,1.0
2001-09-17,4.66,4.66,4.66,4.66,0,3.08660236698608,3.08660236698608,3.08660236698608,3.08660236698608,0,0.0,1.0
2001-09-18,4.56,4.56,4.56,4.56,1200,3.02036626469024,3.02036626469024,3.02036626469024,3.02036626469024,1811.70080727318,0.0,1.0
2001-09-19,4.57,4.57,4.57,4.57,400,3.02698987491983,3.02698987491983,3.02698987491983,3.02698987491983,603.90026909106,0.0,1.0
2001-09-20,4.57,4.57,4.57,4.57,0,3.02698987491983,3.02698987491983,3.02698987491983,3.02698987491983,0,0.0,1.0
2001-09-21,4.5,4.5,4.4,4.5,500,2.98062460331274,2.98062460331274,2.9143885010169,2.98062460331274,754.875336363826,0.0,1.0
2001-09-24,4.57,4.57,4.41,4.41,800,3.02698987491983,3.02698987491983,2.92101211124649,2.92101211124649,1207.80053818212,0.0,1.0
2001-09-25,4.57,4.57,4.57,4.57,0,3.02698987491983,3.02698987491983,3.02698987491983,3.02698987491983,0,0.0,1.0
2001-09-26,4.75,4.75,4.55,4.55,10100,3.14621485905234,3.14621485905234,3.01374265446066,3.01374265446066,15248.4817945493,0.0,1.0
2001-09-27,4.35,4.35,4.35,4.35,400,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,603.900269091061,0.0,1.0
2001-09-28,4.35,4.35,4.35,4.35,0,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,0,0.0,1.0
2001-10-01,4.35,4.35,4.35,4.35,0,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,0,0.0,1.0
2001-10-02,4.37,4.37,4.25,4.25,1900,2.89451767032815,2.89451767032815,2.81503434757314,2.81503434757314,2868.52627818254,0.0,1.0
2001-10-03,4.37,4.37,4.37,4.37,0,2.89451767032815,2.89451767032815,2.89451767032815,2.89451767032815,0,0.0,1.0
2001-10-04,4.37,4.47,4.37,4.47,600,2.89451767032815,2.96075377262399,2.89451767032815,2.96075377262399,905.850403636591,0.0,1.0
2001-10-05,4.49,4.49,4.49,4.49,100,2.97400099308316,2.97400099308316,2.97400099308316,2.97400099308316,150.975067272765,0.0,1.0
2001-10-08,4.49,4.49,4.49,4.49,0,2.97400099308316,2.97400099308316,2.97400099308316,2.97400099308316,0,0.0,1.0
2001-10-09,4.28,4.28,4.28,4.28,200,2.8349051782619,2.8349051782619,2.8349051782619,2.8349051782619,301.95013454553,0.0,1.0
2001-10-10,4.4,4.45,4.4,4.45,1000,2.9143885010169,2.94750655216482,2.9143885010169,2.94750655216482,1509.75067272765,0.0,1.0
2001-10-11,4.5,4.5,4.5,4.5,1200,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,1811.70080727318,0.0,1.0
2001-10-12,4.5,4.5,4.5,4.5,0,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,0,0.0,1.0
2001-10-15,4.4,4.4,4.4,4.4,1000,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,1509.75067272765,0.0,1.0
2001-10-16,4.4,4.4,4.4,4.4,0,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,0,0.0,1.0
2001-10-17,4.4,4.4,4.4,4.4,0,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,0,0.0,1.0
2001-10-18,4.4,4.4,4.4,4.4,0,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,0,0.0,1.0
2001-10-19,4.3,4.3,4.3,4.3,400,2.84815239872106,2.84815239872106,2.84815239872106,2.84815239872106,603.900269091061,0.0,1.0
2001-10-22,4.3,4.4,4.3,4.4,1500,2.84815239872106,2.9143885010169,2.84815239872106,2.9143885010169,2264.62600909148,0.0,1.0
2001-10-23,4.3,4.4,4.25,4.4,6500,2.84815239872106,2.9143885010169,2.81503434757314,2.9143885010169,9813.37937272975,0.0,1.0
2001-10-24,4.3,4.3,4.25,4.3,600,2.84815239872106,2.84815239872106,2.81503434757314,2.84815239872106,905.850403636592,0.0,1.0
2001-10-25,4.25,4.3,4.25,4.3,500,2.81503434757314,2.84815239872106,2.81503434757314,2.84815239872106,754.875336363827,0.0,1.0
2001-10-26,4.4,4.4,4.35,4.35,400,2.9143885010169,2.9143885010169,2.88127044986898,2.88127044986898,603.900269091061,0.0,1.0
2001-10-29,4.35,4.35,4.35,4.35,200,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,301.950134545531,0.0,1.0
2001-10-30,4.35,4.35,4.35,4.35,0,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,0,0.0,1.0
2001-10-31,4.35,4.35,4.35,4.35,0,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,0,0.0,1.0
2001-11-01,4.35,4.35,4.35,4.35,0,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,0,0.0,1.0
2001-11-02,4.35,4.35,4.35,4.35,0,2.88127044986898,2.88127044986898,2.88127044986898,2.88127044986898,0,0.0,1.0
2001-11-05,4.4,4.45,4.35,4.45,1500,2.9143885010169,2.94750655216482,2.88127044986898,2.94750655216482,2264.62600909148,0.0,1.0
2001-11-06,4.5,4.5,4.49,4.49,1100,2.98062460331274,2.98062460331274,2.97400099308316,2.97400099308316,1660.72574000042,0.0,1.0
2001-11-07,4.5,4.5,4.5,4.5,0,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,0,0.0,1.0
2001-11-08,4.5,4.5,4.5,4.5,0,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,0,0.0,1.0
2001-11-09,4.5,4.5,4.5,4.5,0,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,0,0.0,1.0
2001-11-12,4.5,4.5,4.5,4.5,0,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,0,0.0,1.0
2001-11-13,4.5,4.5,4.5,4.5,0,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,0,0.0,1.0
2001-11-14,4.4,4.4,4.4,4.4,600,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,905.850403636592,0.0,1.0
2001-11-15,4.4,4.4,4.4,4.4,0,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,0,0.0,1.0
2001-11-16,4.4,4.4,4.4,4.4,0,2.9143885010169,2.9143885010169,2.9143885010169,2.9143885010169,0,0.0,1.0
2001-11-19,4.5,4.5,4.5,4.5,100,2.98062460331274,2.98062460331274,2.98062460331274,2.98062460331274,150.975067272765,0.0,1.0
2001-11-20,4.6,4.6,4.5,4.5,700,3.04686070560858,3.04686070560858,2.98062460331274,2.98062460331274,1056.82547090936,0.0,1.0
2001-11-21,4.6,4.6,4.6,4.6,0,3.04686070560858,3.04686070560858,3.04686070560858,3.04686070560858,0,0.0,1.0
2001-11-23,4.6,4.6,4.6,4.6,0,3.04686070560858,3.04686070560858,3.04686070560858,3.04686070560858,0,0.0,1.0
2001-11-26,4.6,4.6,4.6,4.6,0,3.04686070560858,3.04686070560858,3.04686070560858,3.04686070560858,0,0.0,1.0
2001-11-27,4.9,5.09,4.65,4.65,5600,3.2455690124961,3.37141760685819,3.0799787567565,3.0799787567565,8454.60376727484,0.0,1.0
2001-11-28,5.0,5.0,5.0,5.0,200,3.31180511479193,3.31180511479193,3.31180511479193,3.31180511479193,301.950134545531,0.0,1.0
2001-11-29,5.25,5.25,4.9,4.9,3300,3.47739537053153,3.47739537053153,3.2455690124961,3.2455690124961,4982.17722000125,0.0,1.0
2001-11-30,5.25,5.25,5.25,5.25,0,3.47739537053153,3.47739537053153,3.47739537053153,3.47739537053153,0,0.0,1.0
2001-12-03,5.25,5.25,5.25,5.25,0,3.47739537053153,3.47739537053153,3.47739537053153,3.47739537053153,0,0.0,1.0
2001-12-04,5.15,5.37,5.15,5.25,3300,3.41115926823569,3.55687869328654,3.41115926823569,3.47739537053153,4982.17722000125,0.0,1.0
2001-12-05,5.15,5.25,5.15,5.25,1200,3.41115926823569,3.47739537053153,3.41115926823569,3.47739537053153,1811.70080727318,0.0,1.0
2001-12-06,5.24,5.24,5.24,5.24,100,3.47077176030195,3.47077176030195,3.47077176030195,3.47077176030195,150.975067272765,0.0,1.0
2001-12-07,5.24,5.24,5.24,5.24,0,3.47077176030195,3.47077176030195,3.47077176030195,3.47077176030195,0,0.0,1.0
2001-12-10,5.24,5.24,5.24,5.24,0,3.47077176030195,3.47077176030195,3.47077176030195,3.47077176030195,0,0.0,1.0
2001-12-11,5.24,5.24,5.24,5.24,0,3.47077176030195,3.47077176030195,3.47077176030195,3.47077176030195,0,0.0,1.0
2001-12-12,5.24,5.24,5.24,5.24,0,3.47077176030195,3.47077176030195,3.47077176030195,3.47077176030195,0,0.0,1.0
2001-12-13,5.5,5.5,5.0,5.05,2400,3.64298562627113,3.64298562627113,3.31180511479193,3.34492316593985,3623.40161454636,0.0,1.0
2001-12-14,5.8,5.9,5.6,5.6,4800,3.84169393315864,3.90793003545448,3.70922172856697,3.70922172856697,7246.80322909273,0.0,1.0
2001-12-17,6.05,6.19,5.8,6.0,30800,4.00728418889824,4.10001473211241,3.84169393315864,3.97416613775032,46500.3207200117,0.0,1.0
2001-12-18,6.1,6.2,6.1,6.15,6000,4.04040224004616,4.106638342342,4.04040224004616,4.07352029119408,9058.50403636591,0.0,1.0
2001-12-19,6.0,6.1,6.0,6.1,3800,3.97416613775032,4.04040224004616,3.97416613775032,4.04040224004616,5737.05255636508,0.0,1.0
2001-12-20,6.01,6.01,6.01,6.01,100,3.9807897479799,3.9807897479799,3.9807897479799,3.9807897479799,150.975067272765,0.0,1.0
2001-12-21,5.95,6.05,5.95,6.05,2200,3.9410480866024,4.00728418889824,3.9410480866024,4.00728418889824,3321.45148000084,0.0,1.0
2001-12-24,5.95,6.05,5.95,6.05,1300,3.9410480866024,4.00728418889824,3.9410480866024,4.00728418889824,1962.67587454595,0.0,1.0
2001-12-26,5.95,5.95,5.95,5.95,0,3.9410480866024,3.9410480866024,3.9410480866024,3.9410480866024,0,0.0,1.0
2001-12-27,5.5,5.6,5.5,5.6,2500,3.80857588201072,3.8778227162291,3.80857588201072,3.8778227162291,3610.273347827,0.25,1.0
2001-12-28,5.7,5.7,5.55,5.55,1700,3.94706955044748,3.94706955044748,3.84319929911991,3.84319929911991,2454.98587652235,0.0,1.0
2001-12-31,5.55,5.79,5.55,5.79,600,3.84319929911991,4.00939170124402,3.84319929911991,4.00939170124402,866.465603478479,0.0,1.0
2002-01-02,5.65,5.65,5.65,5.65,900,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,1299.69840521772,0.0,1.0
2002-01-03,5.75,5.85,5.75,5.85,2000,3.98169296755667,4.05093980177504,3.98169296755667,4.05093980177504,2888.21867826159,0.0,1.0
2002-01-04,5.7,5.75,5.7,5.75,700,3.94706955044748,3.98169296755667,3.94706955044748,3.98169296755667,1010.87653739156,0.0,1.0
2002-01-07,6.11,6.19,5.8,5.8,5000,4.23098157074282,4.28637903811752,4.01631638466585,4.01631638466585,7220.54669565399,0.0,1.0
2002-01-08,6.21,6.21,6.0,6.01,2100,4.3002284049612,4.3002284049612,4.15481005310261,4.16173473652445,3032.62961217467,0.0,1.0
2002-01-09,6.1,6.1,6.1,6.1,1000,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,1444.1093391308,0.0,1.0
2002-01-10,6.0,6.01,6.0,6.01,1900,4.15481005310261,4.16173473652445,4.15481005310261,4.16173473652445,2743.80774434851,0.0,1.0
2002-01-11,6.0,6.0,6.0,6.0,200,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,288.821867826159,0.0,1.0
2002-01-14,6.05,6.05,6.05,6.05,100,4.1894334702118,4.1894334702118,4.1894334702118,4.1894334702118,144.41093391308,0.0,1.0
2002-01-15,6.05,6.05,6.05,6.05,0,4.1894334702118,4.1894334702118,4.1894334702118,4.1894334702118,0,0.0,1.0
2002-01-16,6.1,6.1,6.1,6.1,300,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,433.23280173924,0.0,1.0
2002-01-17,6.1,6.1,6.1,6.1,0,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,0,0.0,1.0
2002-01-18,5.9,6.0,5.9,6.0,2900,4.08556321888423,4.15481005310261,4.08556321888423,4.15481005310261,4187.91708347931,0.0,1.0
2002-01-22,6.0,6.02,6.0,6.02,4300,4.15481005310261,4.16865941994628,4.15481005310261,4.16865941994628,6209.67015826243,0.0,1.0
2002-01-23,6.0,6.0,6.0,6.0,300,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,433.232801739239,0.0,1.0
2002-01-24,6.0,6.1,6.0,6.09,800,4.15481005310261,4.22405688732098,4.15481005310261,4.21713220389915,1155.28747130464,0.0,1.0
2002-01-25,6.05,6.15,5.91,5.91,3600,4.1894334702118,4.25868030443017,4.09248790230607,4.09248790230607,5198.79362087087,0.0,1.0
2002-01-28,6.05,6.05,5.95,6.05,900,4.1894334702118,4.1894334702118,4.12018663599342,4.1894334702118,1299.69840521772,0.0,1.0
2002-01-29,6.15,6.15,6.05,6.05,1200,4.25868030443017,4.25868030443017,4.1894334702118,4.1894334702118,1732.93120695696,0.0,1.0
2002-01-30,6.05,6.24,6.05,6.24,600,4.1894334702118,4.32100245522671,4.1894334702118,4.32100245522671,866.465603478478,0.0,1.0
2002-01-31,6.14,6.14,6.14,6.14,100,4.25175562100834,4.25175562100834,4.25175562100834,4.25175562100834,144.41093391308,0.0,1.0
2002-02-01,6.15,6.15,6.15,6.15,100,4.25868030443017,4.25868030443017,4.25868030443017,4.25868030443017,144.41093391308,0.0,1.0
2002-02-04,6.05,6.05,6.05,6.05,2000,4.1894334702118,4.1894334702118,4.1894334702118,4.1894334702118,2888.21867826159,0.0,1.0
2002-02-05,6.12,6.12,5.96,6.05,1400,4.23790625416466,4.23790625416466,4.12711131941526,4.1894334702118,2021.75307478312,0.0,1.0
2002-02-06,6.0,6.12,6.0,6.12,700,4.15481005310261,4.23790625416466,4.15481005310261,4.23790625416466,1010.87653739156,0.0,1.0
2002-02-07,6.0,6.0,6.0,6.0,0,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,0,0.0,1.0
2002-02-08,6.0,6.0,6.0,6.0,0,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,0,0.0,1.0
2002-02-11,5.9,5.9,5.9,5.9,200,4.08556321888423,4.08556321888423,4.08556321888423,4.08556321888423,288.82186782616,0.0,1.0
2002-02-12,5.95,6.0,5.95,6.0,600,4.12018663599342,4.15481005310261,4.12018663599342,4.15481005310261,866.465603478478,0.0,1.0
2002-02-13,5.85,5.85,5.85,5.85,2600,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,3754.68428174008,0.0,1.0
2002-02-14,5.85,5.85,5.85,5.85,0,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,0,0.0,1.0
2002-02-15,5.85,5.85,5.85,5.85,0,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,0,0.0,1.0
2002-02-19,5.85,5.85,5.85,5.85,0,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,0,0.0,1.0
2002-02-20,5.85,5.85,5.85,5.85,0,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,0,0.0,1.0
2002-02-21,5.85,5.85,5.85,5.85,0,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,0,0.0,1.0
2002-02-22,5.85,5.85,5.85,5.85,0,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,0,0.0,1.0
2002-02-25,5.85,5.85,5.85,5.85,0,4.05093980177504,4.05093980177504,4.05093980177504,4.05093980177504,0,0.0,1.0
2002-02-26,5.95,5.95,5.95,5.95,200,4.12018663599342,4.12018663599342,4.12018663599342,4.12018663599342,288.821867826159,0.0,1.0
2002-02-27,6.0,6.0,6.0,6.0,300,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,433.232801739239,0.0,1.0
2002-02-28,6.0,6.0,6.0,6.0,0,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,0,0.0,1.0
2002-03-01,6.0,6.0,6.0,6.0,0,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,0,0.0,1.0
2002-03-04,6.0,6.0,6.0,6.0,0,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,0,0.0,1.0
2002-03-05,6.09,6.09,6.09,6.09,100,4.21713220389915,4.21713220389915,4.21713220389915,4.21713220389915,144.41093391308,0.0,1.0
2002-03-06,6.0,6.0,6.0,6.0,1000,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,1444.1093391308,0.0,1.0
2002-03-07,6.1,6.1,6.1,6.1,200,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,288.82186782616,0.0,1.0
2002-03-08,6.1,6.1,6.1,6.1,0,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,0,0.0,1.0
2002-03-11,6.2,6.2,6.2,6.2,300,4.29330372153936,4.29330372153936,4.29330372153936,4.29330372153936,433.232801739239,0.0,1.0
2002-03-12,6.2,6.2,6.03,6.2,3800,4.29330372153936,4.29330372153936,4.17558410336812,4.29330372153936,5487.61548869703,0.0,1.0
2002-03-13,6.1,6.1,6.1,6.1,1000,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,1444.1093391308,0.0,1.0
2002-03-14,6.1,6.1,6.1,6.1,0,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,0,0.0,1.0
2002-03-15,6.15,6.15,6.15,6.15,300,4.25868030443017,4.25868030443017,4.25868030443017,4.25868030443017,433.23280173924,0.0,1.0
2002-03-18,6.05,6.05,6.05,6.05,100,4.1894334702118,4.1894334702118,4.1894334702118,4.1894334702118,144.41093391308,0.0,1.0
2002-03-19,6.09,6.09,6.09,6.09,200,4.21713220389915,4.21713220389915,4.21713220389915,4.21713220389915,288.821867826159,0.0,1.0
2002-03-20,6.09,6.09,6.05,6.05,300,4.21713220389915,4.21713220389915,4.1894334702118,4.1894334702118,433.232801739239,0.0,1.0
2002-03-21,6.09,6.09,6.09,6.09,0,4.21713220389915,4.21713220389915,4.21713220389915,4.21713220389915,0,0.0,1.0
2002-03-22,6.09,6.09,6.09,6.09,0,4.21713220389915,4.21713220389915,4.21713220389915,4.21713220389915,0,0.0,1.0
2002-03-25,6.1,6.1,6.1,6.1,600,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,866.465603478479,0.0,1.0
2002-03-26,6.1,6.1,6.1,6.1,0,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,0,0.0,1.0
2002-03-27,6.1,6.1,6.0,6.1,2500,4.22405688732098,4.22405688732098,4.15481005310261,4.22405688732098,3610.273347827,0.0,1.0
2002-03-28,6.1,6.1,6.1,6.1,200,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,288.82186782616,0.0,1.0
2002-04-01,6.1,6.1,6.1,6.1,100,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,144.41093391308,0.0,1.0
2002-04-02,6.1,6.1,6.1,6.1,0,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,0,0.0,1.0
2002-04-03,6.1,6.1,6.1,6.1,900,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,1299.69840521772,0.0,1.0
2002-04-04,6.1,6.1,6.1,6.1,1000,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,1444.1093391308,0.0,1.0
2002-04-05,6.1,6.1,6.1,6.1,0,4.22405688732098,4.22405688732098,4.22405688732098,4.22405688732098,0,0.0,1.0
2002-04-08,6.0,6.0,6.0,6.0,900,4.15481005310261,4.15481005310261,4.15481005310261,4.15481005310261,1299.69840521772,0.0,1.0
2002-04-09,6.1,6.1,6.05,6.05,1500,4.22405688732098,4.22405688732098,4.1894334702118,4.1894334702118,2166.1640086962,0.0,1.0
2002-04-10,6.23,6.3,6.1,6.1,2300,4.31407777180488,4.36255055575774,4.22405688732098,4.22405688732098,3321.45148000083,0.0,1.0
2002-04-11,6.23,6.23,6.23,6.23,0,4.31407777180488,4.31407777180488,4.31407777180488,4.31407777180488,0,0.0,1.0
2002-04-12,6.5,6.5,6.33,6.33,1700,4.50104422419449,4.50104422419449,4.38332460602325,4.38332460602325,2454.98587652236,0.0,1.0
2002-04-15,6.73,6.83,6.45,6.45,4600,4.66031194289676,4.72955877711514,4.4664208070853,4.4664208070853,6642.90296000167,0.0,1.0
2002-04-16,6.6,6.83,6.6,6.83,1700,4.57029105841287,4.72955877711514,4.57029105841287,4.72955877711514,2454.98587652235,0.0,1.0
2002-04-17,6.75,6.75,6.7,6.7,1000,4.67416130974043,4.67416130974043,4.63953789263125,4.63953789263125,1444.1093391308,0.0,1.0
2002-04-18,6.62,6.65,6.6,6.65,1200,4.58414042525654,4.60491447552206,4.57029105841287,4.60491447552206,1732.93120695696,0.0,1.0
2002-04-19,6.72,6.72,6.72,6.72,500,4.65338725947492,4.65338725947492,4.65338725947492,4.65338725947492,722.054669565399,0.0,1.0
2002-04-22,6.75,6.75,6.75,6.75,600,4.67416130974043,4.67416130974043,4.67416130974043,4.67416130974043,866.465603478479,0.0,1.0
2002-04-23,6.55,6.55,6.55,6.55,600,4.53566764130368,4.53566764130368,4.53566764130368,4.53566764130368,866.465603478479,0.0,1.0
2002-04-24,6.55,6.55,6.55,6.55,0,4.53566764130368,4.53566764130368,4.53566764130368,4.53566764130368,0,0.0,1.0
2002-04-25,6.55,6.55,6.55,6.55,0,4.53566764130368,4.53566764130368,4.53566764130368,4.53566764130368,0,0.0,1.0
2002-04-26,6.41,6.5,6.41,6.5,600,4.43872207339795,4.50104422419449,4.43872207339795,4.50104422419449,866.465603478479,0.0,1.0
2002-04-29,6.41,6.41,6.41,6.41,0,4.43872207339795,4.43872207339795,4.43872207339795,4.43872207339795,0,0.0,1.0
2002-04-30,6.8,6.8,6.5,6.5,1800,4.70878472684962,4.70878472684962,4.50104422419449,4.50104422419449,2599.39681043544,0.0,1.0
2002-05-01,6.89,6.89,6.66,6.66,800,4.77110687764616,4.77110687764616,4.6118391589439,4.6118391589439,1155.28747130464,0.0,1.0
2002-05-02,6.95,7.0,6.6,6.7,6400,4.81265497817719,4.84727839528638,4.57029105841287,4.63953789263125,9242.2997704371,0.0,1.0
2002-05-03,6.96,7.08,6.96,7.05,1700,4.81957966159903,4.90267586266108,4.81957966159903,4.88190181239556,2454.98587652235,0.0,1.0
2002-05-06,6.95,6.95,6.95,6.95,500,4.81265497817719,4.81265497817719,4.81265497817719,4.81265497817719,722.054669565398,0.0,1.0
2002-05-07,6.95,6.95,6.95,6.95,300,4.81265497817719,4.81265497817719,4.81265497817719,4.81265497817719,433.232801739239,0.0,1.0
2002-05-08,6.94,6.95,6.94,6.95,1500,4.80573029475535,4.81265497817719,4.80573029475535,4.81265497817719,2166.1640086962,0.0,1.0
2002-05-09,6.94,6.94,6.94,6.94,0,4.80573029475535,4.80573029475535,4.80573029475535,4.80573029475535,0,0.0,1.0
2002-05-10,6.9,6.9,6.9,6.9,200,4.778031561068,4.778031561068,4.778031561068,4.778031561068,288.821867826159,0.0,1.0
2002-05-13,6.95,6.95,6.94,6.94,2800,4.81265497817719,4.81265497817719,4.80573029475535,4.80573029475535,4043.50614956623,0.0,1.0
2002-05-14,7.05,7.05,6.95,6.95,3000,4.88190181239556,4.88190181239556,4.81265497817719,4.81265497817719,4332.3280173924,0.0,1.0
2002-05-15,7.05,7.05,7.05,7.05,0,4.88190181239556,4.88190181239556,4.88190181239556,4.88190181239556,0,0.0,1.0
2002-05-16,7.05,7.05,7.05,7.05,0,4.88190181239556,4.88190181239556,4.88190181239556,4.88190181239556,0,0.0,1.0
2002-05-17,7.2,7.2,7.1,7.15,4900,4.98577206372313,4.98577206372313,4.91652522950475,4.95114864661394,7076.13576174091,0.0,1.0
2002-05-20,6.95,7.2,6.95,7.1,3800,4.81265497817719,4.98577206372313,4.81265497817719,4.91652522950475,5487.61548869703,0.0,1.0
2002-05-21,6.9,6.95,6.85,6.95,2100,4.778031561068,4.81265497817719,4.74340814395881,4.81265497817719,3032.62961217467,0.0,1.0
2002-05-22,6.8,6.8,6.8,6.8,1700,4.70878472684962,4.70878472684962,4.70878472684962,4.70878472684962,2454.98587652236,0.0,1.0
2002-05-23,6.9,6.9,6.9,6.9,200,4.778031561068,4.778031561068,4.778031561068,4.778031561068,288.821867826159,0.0,1.0
2002-05-24,6.9,6.9,6.9,6.9,0,4.778031561068,4.778031561068,4.778031561068,4.778031561068,0,0.0,1.0
2002-05-28,6.8,6.8,6.8,6.8,200,4.70878472684962,4.70878472684962,4.70878472684962,4.70878472684962,288.82186782616,0.0,1.0
2002-05-29,6.8,6.9,6.8,6.89,800,4.70878472684962,4.778031561068,4.70878472684962,4.77110687764616,1155.28747130464,0.0,1.0
2002-05-30,6.7,6.7,6.7,6.7,1200,4.63953789263125,4.63953789263125,4.63953789263125,4.63953789263125,1732.93120695696,0.0,1.0
2002-05-31,6.8,6.8,6.7,6.8,500,4.70878472684962,4.70878472684962,4.63953789263125,4.70878472684962,722.054669565399,0.0,1.0
2002-06-03,6.8,6.8,6.8,6.8,0,4.70878472684962,4.70878472684962,4.70878472684962,4.70878472684962,0,0.0,1.0
2002-06-04,6.76,6.76,6.76,6.76,200,4.68108599316227,4.68108599316227,4.68108599316227,4.68108599316227,288.82186782616,0.0,1.0
2002-06-05,6.9,6.9,6.8,6.9,1200,4.778031561068,4.778031561068,4.70878472684962,4.778031561068,1732.93120695696,0.0,1.0
2002-06-06,6.75,6.8,6.75,6.8,3000,4.67416130974043,4.70878472684962,4.67416130974043,4.70878472684962,4332.32801739239,0.0,1.0
2002-06-07,6.75,6.75,6.75,6.75,2000,4.67416130974043,4.67416130974043,4.67416130974043,4.67416130974043,2888.2186782616,0.0,1.0
2002-06-10,6.85,6.9,6.8,6.8,800,4.74340814395881,4.778031561068,4.70878472684962,4.70878472684962,1155.28747130464,0.0,1.0
2002-06-11,6.85,6.85,6.85,6.85,0,4.74340814395881,4.74340814395881,4.74340814395881,4.74340814395881,0,0.0,1.0
2002-06-12,6.75,6.85,6.75,6.85,1000,4.67416130974043,4.74340814395881,4.67416130974043,4.74340814395881,1444.1093391308,0.0,1.0
2002-06-13,6.75,6.75,6.75,6.75,0,4.67416130974043,4.67416130974043,4.67416130974043,4.67416130974043,0,0.0,1.0
2002-06-14,6.65,6.65,6.65,6.65,1000,4.60491447552206,4.60491447552206,4.60491447552206,4.60491447552206,1444.1093391308,0.0,1.0
2002-06-17,6.65,6.65,6.65,6.65,0,4.60491447552206,4.60491447552206,4.60491447552206,4.60491447552206,0,0.0,1.0
2002-06-18,6.7,6.7,6.7,6.7,200,4.63953789263125,4.63953789263125,4.63953789263125,4.63953789263125,288.821867826159,0.0,1.0
2002-06-19,6.65,6.7,6.65,6.7,500,4.60491447552206,4.63953789263125,4.60491447552206,4.63953789263125,722.054669565398,0.0,1.0
2002-06-20,6.55,6.55,6.41,6.55,4100,4.53566764130368,4.53566764130368,4.43872207339795,4.53566764130368,5920.84829043627,0.0,1.0
2002-06-21,6.5,6.6,6.5,6.6,400,4.50104422419449,4.57029105841287,4.50104422419449,4.57029105841287,577.643735652319,0.0,1.0
2002-06-24,6.45,6.5,6.4,6.5,3300,4.4664208070853,4.50104422419449,4.43179738997611,4.50104422419449,4765.56081913164,0.0,1.0
2002-06-25,6.5,6.5,6.5,6.5,100,4.50104422419449,4.50104422419449,4.50104422419449,4.50104422419449,144.41093391308,0.0,1.0
2002-06-26,6.4,6.4,6.4,6.4,1000,4.43179738997611,4.43179738997611,4.43179738997611,4.43179738997611,1444.1093391308,0.0,1.0
2002-06-27,6.5,6.5,6.5,6.5,900,4.50104422419449,4.50104422419449,4.50104422419449,4.50104422419449,1299.69840521772,0.0,1.0
2002-06-28,6.5,6.5,6.5,6.5,0,4.50104422419449,4.50104422419449,4.50104422419449,4.50104422419449,0,0.0,1.0
2002-07-01,6.6,6.6,6.6,6.6,300,4.57029105841287,4.57029105841287,4.57029105841287,4.57029105841287,433.232801739239,0.0,1.0
2002-07-02,6.6,6.6,6.6,6.6,0,4.57029105841287,4.57029105841287,4.57029105841287,4.57029105841287,0,0.0,1.0
2002-07-03,6.51,6.59,6.51,6.59,1800,4.50796890761633,4.56336637499103,4.50796890761633,4.56336637499103,2599.39681043544,0.0,1.0
2002-07-05,6.51,6.51,6.51,6.51,0,4.50796890761633,4.50796890761633,4.50796890761633,4.50796890761633,0,0.0,1.0
2002-07-08,6.55,6.55,6.55,6.55,1000,4.53566764130368,4.53566764130368,4.53566764130368,4.53566764130368,1444.1093391308,0.0,1.0
2002-07-09,6.65,6.65,6.65,6.65,300,4.60491447552206,4.60491447552206,4.60491447552206,4.60491447552206,433.232801739239,0.0,1.0
2002-07-10,6.65,6.65,6.65,6.65,0,4.60491447552206,4.60491447552206,4.60491447552206,4.60491447552206,0,0.0,1.0
2002-07-11,6.75,6.75,6.6,6.6,1300,4.67416130974043,4.67416130974043,4.57029105841287,4.57029105841287,1877.34214087004,0.0,1.0
2002-07-12,6.8,6.8,6.8,6.8,200,4.70878472684962,4.70878472684962,4.70878472684962,4.70878472684962,288.82186782616,0.0,1.0
2002-07-15,6.8,6.8,6.8,6.8,0,4.70878472684962,4.70878472684962,4.70878472684962,4.70878472684962,0,0.0,1.0
2002-07-16,6.85,6.85,6.85,6.85,1000,4.74340814395881,4.74340814395881,4.74340814395881,4.74340814395881,1444.1093391308,0.0,1.0
2002-07-17,6.85,6.85,6.85,6.85,0,4.74340814395881,4.74340814395881,4.74340814395881,4.74340814395881,0,0.0,1.0
2002-07-18,6.85,6.85,6.85,6.85,0,4.74340814395881,4.74340814395881,4.74340814395881,4.74340814395881,0,0.0,1.0
2002-07-19,6.85,6.85,6.85,6.85,0,4.74340814395881,4.74340814395881,4.74340814395881,4.74340814395881,0,0.0,1.0
2002-07-22,6.55,6.75,6.55,6.75,1400,4.53566764130368,4.67416130974043,4.53566764130368,4.67416130974043,2021.75307478312,0.0,1.0
2002-07-23,6.64,6.64,6.55,6.55,700,4.59798979210022,4.59798979210022,4.53566764130368,4.53566764130368,1010.87653739156,0.0,1.0
2002-07-24,6.35,6.35,6.25,6.25,5000,4.39717397286693,4.39717397286693,4.32792713864855,4.32792713864855,7220.54669565398,0.0,1.0
2002-07-25,6.35,6.35,6.35,6.35,0,4.39717397286693,4.39717397286693,4.39717397286693,4.39717397286693,0,0.0,1.0
2002-07-26,6.35,6.45,6.35,6.45,1100,4.39717397286693,4.4664208070853,4.39717397286693,4.4664208070853,1588.52027304388,0.0,1.0
2002-07-29,6.2,6.25,6.15,6.25,2700,4.29330372153936,4.32792713864855,4.25868030443017,4.32792713864855,3899.09521565315,0.0,1.0
2002-07-30,6.2,6.2,6.2,6.2,1200,4.29330372153936,4.29330372153936,4.29330372153936,4.29330372153936,1732.93120695696,0.0,1.0
2002-07-31,6.3,6.3,6.3,6.3,200,4.36255055575774,4.36255055575774,4.36255055575774,4.36255055575774,288.821867826159,0.0,1.0
2002-08-01,6.4,6.4,6.4,6.4,600,4.43179738997611,4.43179738997611,4.43179738997611,4.43179738997611,866.465603478479,0.0,1.0
2002-08-02,6.4,6.4,6.4,6.4,0,4.43179738997611,4.43179738997611,4.43179738997611,4.43179738997611,0,0.0,1.0
2002-08-05,6.15,6.45,6.15,6.45,500,4.25868030443017,4.4664208070853,4.25868030443017,4.4664208070853,722.054669565399,0.0,1.0
2002-08-06,6.15,6.15,6.15,6.15,0,4.25868030443017,4.25868030443017,4.25868030443017,4.25868030443017,0,0.0,1.0
2002-08-07,6.15,6.15,6.15,6.15,2300,4.25868030443017,4.25868030443017,4.25868030443017,4.25868030443017,3321.45148000084,0.0,1.0
2002-08-08,6.15,6.15,6.15,6.15,600,4.25868030443017,4.25868030443017,4.25868030443017,4.25868030443017,866.465603478479,0.0,1.0
2002-08-09,6.15,6.15,6.15,6.15,0,4.25868030443017,4.25868030443017,4.25868030443017,4.25868030443017,0,0.0,1.0
2002-08-12,6.15,6.15,6.15,6.15,100,4.25868030443017,4.25868030443017,4.25868030443017,4.25868030443017,144.41093391308,0.0,1.0
2002-08-13,5.46,6.15,5.46,6.15,23400,3.78087714832337,4.25868030443017,3.78087714832337,4.25868030443017,33792.1585356607,0.0,1.0
2002-08-14,5.65,5.65,5.65,5.65,1400,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,2021.75307478312,0.0,1.0
2002-08-15,5.64,5.64,5.6,5.6,700,3.90552144991645,3.90552144991645,3.8778227162291,3.8778227162291,1010.87653739156,0.0,1.0
2002-08-16,5.64,5.64,5.64,5.64,0,3.90552144991645,3.90552144991645,3.90552144991645,3.90552144991645,0,0.0,1.0
2002-08-19,5.65,5.65,5.55,5.55,2900,3.91244613333829,3.91244613333829,3.84319929911991,3.84319929911991,4187.91708347931,0.0,1.0
2002-08-20,5.65,5.65,5.65,5.65,0,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,0,0.0,1.0
2002-08-21,5.65,5.65,5.65,5.65,400,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,577.643735652319,0.0,1.0
2002-08-22,5.65,5.65,5.65,5.65,500,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,722.054669565399,0.0,1.0
2002-08-23,5.65,5.65,5.65,5.65,300,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,433.232801739239,0.0,1.0
2002-08-26,5.65,5.65,5.65,5.65,0,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,0,0.0,1.0
2002-08-27,5.64,5.64,5.64,5.64,100,3.90552144991645,3.90552144991645,3.90552144991645,3.90552144991645,144.41093391308,0.0,1.0
2002-08-28,5.54,5.64,5.45,5.64,700,3.83627461569807,3.90552144991645,3.77395246490154,3.90552144991645,1010.87653739156,0.0,1.0
2002-08-29,5.54,5.54,5.54,5.54,0,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,0,0.11,1.0
2002-08-30,5.55,5.55,5.55,5.55,500,3.91950831047428,3.91950831047428,3.91950831047428,3.91950831047428,707.996968034037,0.0,1.0
2002-09-03,5.55,5.55,5.55,5.55,0,3.91950831047428,3.91950831047428,3.91950831047428,3.91950831047428,0,0.0,1.0
2002-09-04,5.54,5.54,5.54,5.54,100,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,141.599393606807,0.0,1.0
2002-09-05,5.54,5.55,5.54,5.55,1800,3.91244613333829,3.91950831047428,3.91244613333829,3.91950831047428,2548.78908492253,0.0,1.0
2002-09-06,5.54,5.54,5.54,5.54,100,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,141.599393606807,0.0,1.0
2002-09-09,5.54,5.54,5.54,5.54,0,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,0,0.0,1.0
2002-09-10,5.54,5.54,5.54,5.54,0,3.91244613333829,3.91244613333829,3.91244613333829,3.91244613333829,0,0.0,1.0
2002-09-11,5.55,5.55,5.55,5.55,200,3.91950831047428,3.91950831047428,3.91950831047428,3.91950831047428,283.198787213615,0.0,1.0
2002-09-12,5.55,5.6,5.55,5.6,5600,3.91950831047428,3.95481919615423,3.91950831047428,3.95481919615423,7929.56604198121,0.0,1.0
2002-09-13,5.55,5.65,5.55,5.65,3900,3.91950831047428,3.99013008183418,3.91950831047428,3.99013008183418,5522.37635066549,0.0,1.0
2002-09-16,5.6,5.6,5.57,5.57,1200,3.95481919615423,3.95481919615423,3.93363266474626,3.93363266474626,1699.19272328169,0.0,1.0
2002-09-17,5.61,5.61,5.55,5.59,3700,3.96188137329022,3.96188137329022,3.91950831047428,3.94775701901824,5239.17756345187,0.0,1.0
2002-09-18,5.55,5.55,5.55,5.55,2900,3.91950831047428,3.91950831047428,3.91950831047428,3.91950831047428,4106.38241459741,0.0,1.0
2002-09-19,5.55,5.55,5.55,5.55,0,3.91950831047428,3.91950831047428,3.91950831047428,3.91950831047428,0,0.0,1.0
2002-09-20,5.55,5.55,5.55,5.55,0,3.91950831047428,3.91950831047428,3.91950831047428,3.91950831047428,0,0.0,1.0
2002-09-23,5.5,5.5,5.5,5.5,500,3.88419742479433,3.88419742479433,3.88419742479433,3.88419742479433,707.996968034037,0.0,1.0
2002-09-24,5.5,5.5,5.5,5.5,200,3.88419742479433,3.88419742479433,3.88419742479433,3.88419742479433,283.198787213615,0.0,1.0
2002-09-25,5.45,5.5,5.45,5.5,2600,3.84888653911438,3.88419742479433,3.84888653911438,3.88419742479433,3681.58423377699,0.0,1.0
2002-09-26,5.4,5.4,5.4,5.4,500,3.81357565343443,3.81357565343443,3.81357565343443,3.81357565343443,707.996968034038,0.0,1.0
2002-09-27,5.4,5.4,5.4,5.4,600,3.81357565343443,3.81357565343443,3.81357565343443,3.81357565343443,849.596361640845,0.0,1.0
2002-09-30,5.45,5.48,5.45,5.48,11600,3.84888653911438,3.87007307052235,3.84888653911438,3.87007307052235,16425.5296583897,0.0,1.0
2002-10-01,5.45,5.45,5.45,5.45,3000,3.84888653911438,3.84888653911438,3.84888653911438,3.84888653911438,4247.98180820422,0.0,1.0
2002-10-02,5.45,5.45,5.45,5.45,0,3.84888653911438,3.84888653911438,3.84888653911438,3.84888653911438,0,0.0,1.0
2002-10-03,5.4,5.4,5.4,5.4,1200,3.81357565343443,3.81357565343443,3.81357565343443,3.81357565343443,1699.19272328169,0.0,1.0
2002-10-04,5.4,5.4,5.4,5.4,100,3.81357565343443,3.81357565343443,3.81357565343443,3.81357565343443,141.599393606808,0.0,1.0
2002-10-07,5.2,5.3,5.2,5.3,900,3.67233211071464,3.74295388207454,3.67233211071464,3.74295388207454,1274.39454246127,0.0,1.0
2002-10-08,5.1,5.1,5.0,5.1,5300,3.60171033935474,3.60171033935474,3.53108856799485,3.60171033935474,7504.7678611608,0.0,1.0
2002-10-09,4.9,5.0,4.9,5.0,7000,3.46046679663495,3.53108856799485,3.46046679663495,3.53108856799485,9911.95755247652,0.0,1.0
2002-10-10,4.9,4.9,4.9,4.9,0,3.46046679663495,3.46046679663495,3.46046679663495,3.46046679663495,0,0.0,1.0
2002-10-11,5.0,5.1,4.91,4.91,2700,3.53108856799485,3.60171033935474,3.46752897377094,3.46752897377094,3823.18362738379,0.0,1.0
2002-10-14,5.0,5.0,4.9,4.9,6000,3.53108856799485,3.53108856799485,3.46046679663495,3.46046679663495,8495.96361640843,0.0,1.0
2002-10-15,5.25,5.25,5.09,5.09,2900,3.70764299639459,3.70764299639459,3.59464816221875,3.59464816221875,4106.38241459741,0.0,1.0
2002-10-16,5.35,5.35,5.35,5.35,300,3.77826476775448,3.77826476775448,3.77826476775448,3.77826476775448,424.798180820423,0.0,1.0
2002-10-17,5.4,5.45,5.36,5.4,1500,3.81357565343443,3.84888653911438,3.78532694489048,3.81357565343443,2123.99090410211,0.0,1.0
2002-10-18,5.65,5.65,5.5,5.5,4100,3.99013008183418,3.99013008183418,3.88419742479433,3.88419742479433,5805.5751378791,0.0,1.0
2002-10-21,5.95,5.95,5.7,5.7,4800,4.20199539591387,4.20199539591387,4.02544096751412,4.02544096751412,6796.77089312675,0.0,1.0
2002-10-22,5.8,5.86,5.75,5.86,2500,4.09606273887402,4.13843580168996,4.06075185319407,4.13843580168996,3539.98484017019,0.0,1.0
2002-10-23,5.75,5.8,5.75,5.8,1500,4.06075185319407,4.09606273887402,4.06075185319407,4.09606273887402,2123.99090410211,0.0,1.0
2002-10-24,5.79,5.8,5.79,5.8,400,4.08900056173803,4.09606273887402,4.08900056173803,4.09606273887402,566.39757442723,0.0,1.0
2002-10-25,5.79,5.79,5.79,5.79,1500,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,2123.99090410211,0.0,1.0
2002-10-28,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-10-29,5.79,5.79,5.76,5.76,600,4.08900056173803,4.08900056173803,4.06781403033006,4.06781403033006,849.596361640845,0.0,1.0
2002-10-30,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-10-31,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-01,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-04,5.79,5.79,5.75,5.75,500,4.08900056173803,4.08900056173803,4.06075185319407,4.06075185319407,707.996968034037,0.0,1.0
2002-11-05,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-06,5.79,5.79,5.79,5.79,900,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,1274.39454246127,0.0,1.0
2002-11-07,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-08,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-11,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-12,5.79,5.8,5.76,5.8,400,4.08900056173803,4.09606273887402,4.06781403033006,4.09606273887402,566.39757442723,0.0,1.0
2002-11-13,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-14,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-15,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-18,5.79,5.79,5.79,5.79,0,4.08900056173803,4.08900056173803,4.08900056173803,4.08900056173803,0,0.0,1.0
2002-11-19,5.7,5.75,5.7,5.75,3800,4.02544096751412,4.06075185319407,4.02544096751412,4.06075185319407,5380.77695705869,0.0,1.0
2002-11-20,5.75,5.75,5.75,5.75,300,4.06075185319407,4.06075185319407,4.06075185319407,4.06075185319407,424.798180820422,0.0,1.0
2002-11-21,5.7,5.74,5.65,5.65,1700,4.02544096751412,4.05368967605808,3.99013008183418,3.99013008183418,2407.18969131573,0.0,1.0
2002-11-22,5.7,5.7,5.7,5.7,0,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,0,0.0,1.0
2002-11-25,5.7,5.7,5.7,5.7,0,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,0,0.0,1.0
2002-11-26,5.7,5.7,5.7,5.7,100,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,141.599393606808,0.0,1.0
2002-11-27,5.7,5.7,5.7,5.7,0,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,0,0.0,1.0
2002-11-29,5.75,5.75,5.75,5.75,900,4.06075185319407,4.06075185319407,4.06075185319407,4.06075185319407,1274.39454246127,0.0,1.0
2002-12-02,5.7,5.7,5.66,5.66,600,4.02544096751412,4.02544096751412,3.99719225897017,3.99719225897017,849.596361640845,0.0,1.0
2002-12-03,5.7,5.7,5.7,5.7,0,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,0,0.0,1.0
2002-12-04,5.61,5.7,5.61,5.7,1300,3.96188137329022,4.02544096751412,3.96188137329022,4.02544096751412,1840.79211688849,0.0,1.0
2002-12-05,5.7,5.7,5.7,5.7,2400,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,3398.38544656338,0.0,1.0
2002-12-06,5.75,5.75,5.74,5.74,300,4.06075185319407,4.06075185319407,4.05368967605808,4.05368967605808,424.798180820422,0.0,1.0
2002-12-09,5.7,5.7,5.7,5.7,700,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,991.195755247653,0.0,1.0
2002-12-10,5.7,5.7,5.7,5.7,0,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,0,0.0,1.0
2002-12-11,5.75,5.75,5.7,5.7,1300,4.06075185319407,4.06075185319407,4.02544096751412,4.02544096751412,1840.7921168885,0.0,1.0
2002-12-12,5.75,5.75,5.75,5.75,300,4.06075185319407,4.06075185319407,4.06075185319407,4.06075185319407,424.798180820422,0.0,1.0
2002-12-13,5.7,5.7,5.7,5.7,100,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,141.599393606808,0.0,1.0
2002-12-16,5.7,5.7,5.7,5.7,0,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,0,0.0,1.0
2002-12-17,5.65,5.7,5.65,5.7,400,3.99013008183418,4.02544096751412,3.99013008183418,4.02544096751412,566.397574427229,0.0,1.0
2002-12-18,5.7,5.71,5.65,5.67,3200,4.02544096751412,4.03250314465011,3.99013008183418,4.00425443610616,4531.18059541784,0.0,1.0
2002-12-19,5.7,5.7,5.7,5.7,0,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,0,0.0,1.0
2002-12-20,5.55,5.6,5.55,5.6,1000,3.91950831047428,3.95481919615423,3.91950831047428,3.95481919615423,1415.99393606807,0.0,1.0
2002-12-23,5.69,5.69,5.51,5.65,1700,4.01837879037813,4.01837879037813,3.89125960193032,3.99013008183418,2407.18969131573,0.0,1.0
2002-12-24,5.7,5.7,5.7,5.7,100,4.02544096751412,4.02544096751412,4.02544096751412,4.02544096751412,141.599393606808,0.0,1.0
2002-12-26,5.61,5.65,5.61,5.65,400,3.96188137329022,3.99013008183418,3.96188137329022,3.99013008183418,566.397574427229,0.0,1.0
2002-12-27,5.79,5.8,5.69,5.71,4900,4.08900056173803,4.09606273887402,4.01837879037813,4.03250314465011,6938.37028673357,0.0,1.0
2002-12-30,5.95,5.95,5.8,5.8,3300,4.20199539591387,4.20199539591387,4.09606273887402,4.09606273887402,4672.77998902464,0.0,1.0
2002-12-31,6.1,6.1,6.0,6.0,2600,4.30792805295371,4.30792805295371,4.23730628159382,4.23730628159382,3681.58423377699,0.0,1.0
2003-01-02,6.05,6.1,5.9,6.1,9300,4.27261716727376,4.30792805295371,4.16668451023392,4.30792805295371,13168.7436054331,0.0,1.0
2003-01-03,5.9,6.09,5.9,6.09,2900,4.16668451023392,4.30086587581772,4.16668451023392,4.30086587581772,4106.38241459741,0.0,1.0
2003-01-06,5.75,5.85,5.75,5.85,3800,4.06075185319407,4.13137362455397,4.06075185319407,4.13137362455397,5380.77695705868,0.0,1.0
2003-01-07,5.99,5.99,5.76,5.76,3300,4.23024410445783,4.23024410445783,4.06781403033006,4.06781403033006,4672.77998902464,0.0,1.0
2003-01-08,5.91,5.98,5.8,5.98,9400,4.17374668736991,4.22318192732184,4.09606273887402,4.22318192732184,13310.3429990399,0.0,1.0
2003-01-09,5.6,5.75,5.55,5.75,7700,4.14549797882595,4.25653810325879,4.108484604015,4.25653810325879,10401.6454043024,0.27,1.0
2003-01-10,5.6,5.6,5.5,5.5,1400,4.14549797882595,4.14549797882595,4.07147122920406,4.07147122920406,1891.20825532772,0.0,1.0
2003-01-13,5.84,5.85,5.75,5.75,7000,4.32316217791849,4.33056485288068,4.25653810325879,4.25653810325879,9456.04127663859,0.0,1.0
2003-01-14,5.89,5.9,5.8,5.84,5300,4.36017555272943,4.36757822769162,4.29355147806973,4.32316217791849,7159.57410945494,0.0,1.0
2003-01-15,5.9,5.99,5.9,5.99,400,4.36757822769162,4.43420230235133,4.36757822769162,4.43420230235133,540.34521580792,0.0,1.0
2003-01-16,5.92,5.96,5.92,5.92,600,4.382383577616,4.41199427746476,4.382383577616,4.382383577616,810.517823711879,0.0,1.0
2003-01-17,5.88,5.88,5.85,5.85,500,4.35277287776725,4.35277287776725,4.33056485288068,4.33056485288068,675.431519759898,0.0,1.0
2003-01-21,5.88,5.88,5.88,5.88,0,4.35277287776725,4.35277287776725,4.35277287776725,4.35277287776725,0,0.0,1.0
2003-01-22,5.88,5.88,5.88,5.88,0,4.35277287776725,4.35277287776725,4.35277287776725,4.35277287776725,0,0.0,1.0
2003-01-23,5.91,5.91,5.8,5.9,2500,4.37498090265381,4.37498090265381,4.29355147806973,4.36757822769162,3377.1575987995,0.0,1.0
2003-01-24,5.91,5.91,5.91,5.91,200,4.37498090265381,4.37498090265381,4.37498090265381,4.37498090265381,270.17260790396,0.0,1.0
2003-01-27,5.9,5.93,5.76,5.93,2300,4.36757822769162,4.38978625257819,4.26394077822098,4.38978625257819,3106.98499089554,0.0,1.0
2003-01-28,5.85,5.85,5.85,5.85,800,4.33056485288068,4.33056485288068,4.33056485288068,4.33056485288068,1080.69043161584,0.0,1.0
2003-01-29,5.85,5.85,5.85,5.85,600,4.33056485288068,4.33056485288068,4.33056485288068,4.33056485288068,810.517823711879,0.0,1.0
2003-01-30,5.82,5.82,5.82,5.82,300,4.30835682799411,4.30835682799411,4.30835682799411,4.30835682799411,405.25891185594,0.0,1.0
2003-01-31,6.0,6.0,5.92,5.92,2300,4.44160497731352,4.44160497731352,4.382383577616,4.382383577616,3106.98499089553,0.0,1.0
2003-02-03,5.8,5.85,5.76,5.85,5600,4.29355147806973,4.33056485288068,4.26394077822098,4.33056485288068,7564.83302131087,0.0,1.0
2003-02-04,5.81,5.81,5.81,5.81,200,4.30095415303192,4.30095415303192,4.30095415303192,4.30095415303192,270.17260790396,0.0,1.0
2003-02-05,5.85,5.85,5.85,5.85,500,4.33056485288068,4.33056485288068,4.33056485288068,4.33056485288068,675.431519759899,0.0,1.0
2003-02-06,5.85,5.85,5.85,5.85,500,4.33056485288068,4.33056485288068,4.33056485288068,4.33056485288068,675.431519759899,0.0,1.0
2003-02-07,5.8,5.85,5.8,5.8,2100,4.29355147806973,4.33056485288068,4.29355147806973,4.29355147806973,2836.81238299158,0.0,1.0
2003-02-10,5.8,5.8,5.8,5.8,0,4.29355147806973,4.29355147806973,4.29355147806973,4.29355147806973,0,0.0,1.0
2003-02-11,5.8,5.8,5.8,5.8,500,4.29355147806973,4.29355147806973,4.29355147806973,4.29355147806973,675.431519759899,0.0,1.0
2003-02-12,5.85,5.85,5.78,5.78,700,4.33056485288068,4.33056485288068,4.27874612814535,4.27874612814535,945.604127663858,0.0,1.0
2003-02-13,5.9,5.9,5.85,5.85,900,4.36757822769162,4.36757822769162,4.33056485288068,4.33056485288068,1215.77673556782,0.0,1.0
2003-02-14,5.95,5.95,5.95,5.95,300,4.40459160250257,4.40459160250257,4.40459160250257,4.40459160250257,405.258911855939,0.0,1.0
2003-02-18,5.9,5.9,5.9,5.9,300,4.36757822769162,4.36757822769162,4.36757822769162,4.36757822769162,405.25891185594,0.0,1.0
2003-02-19,5.9,5.9,5.9,5.9,0,4.36757822769162,4.36757822769162,4.36757822769162,4.36757822769162,0,0.0,1.0
2003-02-20,5.9,5.9,5.9,5.9,0,4.36757822769162,4.36757822769162,4.36757822769162,4.36757822769162,0,0.0,1.0
2003-02-21,5.9,5.9,5.8,5.8,1400,4.36757822769162,4.36757822769162,4.29355147806973,4.29355147806973,1891.20825532772,0.0,1.0
2003-02-24,5.95,5.95,5.76,5.76,1400,4.40459160250257,4.40459160250257,4.26394077822098,4.26394077822098,1891.20825532772,0.0,1.0
2003-02-25,6.09,6.09,5.97,6.05,2300,4.50822905197322,4.50822905197322,4.41939695242695,4.47861835212446,3106.98499089553,0.0,1.0
2003-02-26,6.0,6.0,6.0,6.0,500,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,675.431519759898,0.0,1.0
2003-02-27,6.08,6.08,6.0,6.0,1200,4.50082637701103,4.50082637701103,4.44160497731352,4.44160497731352,1621.03564742376,0.0,1.0
2003-02-28,6.0,6.0,6.0,6.0,600,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,810.517823711878,0.0,1.0
2003-03-03,6.0,6.0,6.0,6.0,0,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,0,0.0,1.0
2003-03-04,5.98,5.98,5.88,5.89,1800,4.42679962738914,4.42679962738914,4.35277287776725,4.36017555272943,2431.55347113564,0.0,1.0
2003-03-05,5.98,5.98,5.98,5.98,0,4.42679962738914,4.42679962738914,4.42679962738914,4.42679962738914,0,0.0,1.0
2003-03-06,5.99,5.99,5.98,5.98,700,4.43420230235133,4.43420230235133,4.42679962738914,4.42679962738914,945.604127663858,0.0,1.0
2003-03-07,5.99,5.99,5.99,5.99,500,4.43420230235133,4.43420230235133,4.43420230235133,4.43420230235133,675.431519759899,0.0,1.0
2003-03-10,5.99,5.99,5.99,5.99,500,4.43420230235133,4.43420230235133,4.43420230235133,4.43420230235133,675.431519759899,0.0,1.0
2003-03-11,5.99,5.99,5.99,5.99,600,4.43420230235133,4.43420230235133,4.43420230235133,4.43420230235133,810.517823711878,0.0,1.0
2003-03-12,5.89,5.9,5.88,5.88,500,4.36017555272943,4.36757822769162,4.35277287776725,4.35277287776725,675.4315197599,0.0,1.0
2003-03-13,5.98,5.98,5.98,5.98,500,4.42679962738914,4.42679962738914,4.42679962738914,4.42679962738914,675.431519759899,0.0,1.0
2003-03-14,6.0,6.0,6.0,6.0,400,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,540.345215807919,0.0,1.0
2003-03-17,6.0,6.0,5.98,5.98,3900,4.44160497731352,4.44160497731352,4.42679962738914,4.42679962738914,5268.36585412721,0.0,1.0
2003-03-18,6.0,6.0,6.0,6.0,0,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,0,0.0,1.0
2003-03-19,6.0,6.0,6.0,6.0,0,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,0,0.0,1.0
2003-03-20,6.0,6.0,6.0,6.0,0,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,0,0.0,1.0
2003-03-21,6.0,6.0,6.0,6.0,0,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,0,0.0,1.0
2003-03-24,6.0,6.0,6.0,6.0,0,4.44160497731352,4.44160497731352,4.44160497731352,4.44160497731352,0,0.0,1.0
2003-03-25,5.9,5.9,5.9,5.9,6000,4.36757822769162,4.36757822769162,4.36757822769162,4.36757822769162,8105.1782371188,0.0,1.0
2003-03-26,5.92,5.92,5.9,5.91,1600,4.382383577616,4.382383577616,4.36757822769162,4.37498090265381,2161.38086323168,0.0,1.0
2003-03-27,5.92,5.92,5.92,5.92,0,4.382383577616,4.382383577616,4.382383577616,4.382383577616,0,0.0,1.0
2003-03-28,5.92,5.92,5.92,5.92,600,4.382383577616,4.382383577616,4.382383577616,4.382383577616,810.517823711879,0.0,1.0
2003-03-31,6.03,6.04,6.02,6.02,2300,4.46381300220008,4.47121567716227,4.45641032723789,4.45641032723789,3106.98499089554,0.0,1.0
2003-04-01,5.99,6.03,5.99,6.03,900,4.43420230235133,4.46381300220008,4.43420230235133,4.46381300220008,1215.77673556782,0.0,1.0
2003-04-02,5.99,5.99,5.99,5.99,0,4.43420230235133,4.43420230235133,4.43420230235133,4.43420230235133,0,0.0,1.0
2003-04-03,6.03,6.03,6.0,6.03,400,4.46381300220008,4.46381300220008,4.44160497731352,4.46381300220008,540.34521580792,0.0,1.0
2003-04-04,6.09,6.09,6.09,6.09,200,4.50822905197322,4.50822905197322,4.50822905197322,4.50822905197322,270.172607903959,0.0,1.0
2003-04-07,6.09,6.09,6.09,6.09,0,4.50822905197322,4.50822905197322,4.50822905197322,4.50822905197322,0,0.0,1.0
2003-04-08,6.1,6.1,6.1,6.1,400,4.51563172693541,4.51563172693541,4.51563172693541,4.51563172693541,540.345215807919,0.0,1.0
2003-04-09,6.11,6.11,6.11,6.11,500,4.5230344018976,4.5230344018976,4.5230344018976,4.5230344018976,675.431519759899,0.0,1.0
2003-04-10,6.11,6.11,6.11,6.11,500,4.5230344018976,4.5230344018976,4.5230344018976,4.5230344018976,675.431519759899,0.0,1.0
2003-04-11,6.11,6.11,6.11,6.11,100,4.5230344018976,4.5230344018976,4.5230344018976,4.5230344018976,135.08630395198,0.0,1.0
2003-04-14,6.15,6.15,6.15,6.15,200,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,270.17260790396,0.0,1.0
2003-04-15,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-04-16,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-04-17,6.15,6.23,6.15,6.23,1000,4.55264510174635,4.61186650144387,4.55264510174635,4.61186650144387,1350.8630395198,0.0,1.0
2003-04-21,6.29,6.29,6.23,6.23,600,4.656282551217,4.656282551217,4.61186650144387,4.61186650144387,810.517823711879,0.0,1.0
2003-04-22,6.25,6.25,6.25,6.25,100,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,135.08630395198,0.0,1.0
2003-04-23,6.17,6.17,6.17,6.17,1100,4.56745045167073,4.56745045167073,4.56745045167073,4.56745045167073,1485.94934347178,0.0,1.0
2003-04-24,6.25,6.25,6.25,6.25,100,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,135.08630395198,0.0,1.0
2003-04-25,6.25,6.25,6.25,6.25,0,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,0,0.0,1.0
2003-04-28,6.28,6.35,6.28,6.35,600,4.64887987625481,4.70069860099014,4.64887987625481,4.70069860099014,810.517823711879,0.0,1.0
2003-04-29,6.2,6.2,6.2,6.2,200,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,270.17260790396,0.0,1.0
2003-04-30,6.2,6.2,6.2,6.2,0,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,0,0.0,1.0
2003-05-01,6.2,6.2,6.2,6.2,0,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,0,0.0,1.0
2003-05-02,6.2,6.2,6.2,6.2,0,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,0,0.0,1.0
2003-05-05,6.13,6.13,6.13,6.13,200,4.53783975182198,4.53783975182198,4.53783975182198,4.53783975182198,270.172607903959,0.0,1.0
2003-05-06,6.15,6.15,6.13,6.13,300,4.55264510174635,4.55264510174635,4.53783975182198,4.53783975182198,405.25891185594,0.0,1.0
2003-05-07,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-05-08,6.25,6.25,6.25,6.25,100,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,135.08630395198,0.0,1.0
2003-05-09,6.25,6.25,6.25,6.25,0,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,0,0.0,1.0
2003-05-12,6.2,6.2,6.16,6.16,200,4.5896584765573,4.5896584765573,4.56004777670854,4.56004777670854,270.17260790396,0.0,1.0
2003-05-13,6.2,6.2,6.2,6.2,0,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,0,0.0,1.0
2003-05-14,6.2,6.2,6.2,6.2,200,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,270.17260790396,0.0,1.0
2003-05-15,6.2,6.2,6.2,6.2,0,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,0,0.0,1.0
2003-05-16,6.22,6.22,6.12,6.12,500,4.60446382648168,4.60446382648168,4.53043707685979,4.53043707685979,675.431519759899,0.0,1.0
2003-05-19,6.25,6.25,6.25,6.25,300,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,405.258911855939,0.0,1.0
2003-05-20,6.05,6.15,6.01,6.15,2400,4.47861835212446,4.55264510174635,4.44900765227571,4.55264510174635,3242.07129484752,0.0,1.0
2003-05-21,6.05,6.05,6.05,6.05,0,4.47861835212446,4.47861835212446,4.47861835212446,4.47861835212446,0,0.0,1.0
2003-05-22,6.15,6.15,6.15,6.15,200,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,270.17260790396,0.0,1.0
2003-05-23,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-05-27,6.15,6.15,6.15,6.15,100,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,135.08630395198,0.0,1.0
2003-05-28,6.1,6.1,6.1,6.1,500,4.51563172693541,4.51563172693541,4.51563172693541,4.51563172693541,675.431519759899,0.0,1.0
2003-05-29,6.15,6.2,6.15,6.15,2000,4.55264510174635,4.5896584765573,4.55264510174635,4.55264510174635,2701.7260790396,0.0,1.0
2003-05-30,6.25,6.25,6.25,6.25,300,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,405.258911855939,0.0,1.0
2003-06-02,6.25,6.25,6.25,6.25,0,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,0,0.0,1.0
2003-06-03,6.3,6.3,6.1,6.15,1900,4.66368522617919,4.66368522617919,4.51563172693541,4.55264510174635,2566.63977508762,0.0,1.0
2003-06-04,6.2,6.3,6.2,6.3,700,4.5896584765573,4.66368522617919,4.5896584765573,4.66368522617919,945.604127663859,0.0,1.0
2003-06-05,6.15,6.2,6.15,6.2,300,4.55264510174635,4.5896584765573,4.55264510174635,4.5896584765573,405.25891185594,0.0,1.0
2003-06-06,6.2,6.2,6.0,6.0,3100,4.5896584765573,4.5896584765573,4.44160497731352,4.44160497731352,4187.67542251137,0.0,1.0
2003-06-09,6.15,6.35,6.15,6.2,20100,4.55264510174635,4.70069860099014,4.55264510174635,4.5896584765573,27152.347094348,0.0,1.0
2003-06-10,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-06-11,6.1,6.24,6.1,6.24,300,4.51563172693541,4.61926917640606,4.51563172693541,4.61926917640606,405.258911855939,0.0,1.0
2003-06-12,6.05,6.05,6.0,6.0,800,4.47861835212446,4.47861835212446,4.44160497731352,4.44160497731352,1080.69043161584,0.0,1.0
2003-06-13,6.05,6.05,6.05,6.05,0,4.47861835212446,4.47861835212446,4.47861835212446,4.47861835212446,0,0.0,1.0
2003-06-16,6.22,6.22,6.06,6.06,6000,4.60446382648168,4.60446382648168,4.48602102708665,4.48602102708665,8105.17823711878,0.0,1.0
2003-06-17,6.22,6.22,6.22,6.22,0,4.60446382648168,4.60446382648168,4.60446382648168,4.60446382648168,0,0.0,1.0
2003-06-18,6.22,6.25,6.22,6.25,400,4.60446382648168,4.62667185136825,4.60446382648168,4.62667185136825,540.345215807919,0.0,1.0
2003-06-19,6.25,6.25,6.15,6.15,1100,4.62667185136825,4.62667185136825,4.55264510174635,4.55264510174635,1485.94934347178,0.0,1.0
2003-06-20,6.15,6.15,6.15,6.15,1200,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,1621.03564742376,0.0,1.0
2003-06-23,6.15,6.15,6.15,6.15,100,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,135.08630395198,0.0,1.0
2003-06-24,6.25,6.25,6.25,6.25,500,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,675.431519759898,0.0,1.0
2003-06-25,6.25,6.25,6.25,6.25,0,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,0,0.0,1.0
2003-06-26,6.25,6.25,6.25,6.25,0,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,0,0.0,1.0
2003-06-27,6.3,6.37,6.25,6.25,2900,4.66368522617919,4.71550395091452,4.62667185136825,4.62667185136825,3917.50281460742,0.0,1.0
2003-06-30,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-07-01,6.3,6.3,6.3,6.3,300,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,405.25891185594,0.0,1.0
2003-07-02,6.3,6.3,6.2,6.21,2000,4.66368522617919,4.66368522617919,4.5896584765573,4.59706115151949,2701.7260790396,0.0,1.0
2003-07-03,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-07-07,6.3,6.33,6.3,6.3,3100,4.66368522617919,4.68589325106576,4.66368522617919,4.66368522617919,4187.67542251138,0.0,1.0
2003-07-08,6.4,6.4,6.4,6.4,300,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,405.25891185594,0.0,1.0
2003-07-09,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-07-10,6.5,6.5,6.4,6.4,2000,4.81173872542298,4.81173872542298,4.73771197580108,4.73771197580108,2701.72607903959,0.0,1.0
2003-07-11,6.5,6.5,6.5,6.5,0,4.81173872542298,4.81173872542298,4.81173872542298,4.81173872542298,0,0.0,1.0
2003-07-14,6.5,6.5,6.5,6.5,0,4.81173872542298,4.81173872542298,4.81173872542298,4.81173872542298,0,0.0,1.0
2003-07-15,6.41,6.6,6.41,6.6,900,4.74511465076327,4.88576547504487,4.74511465076327,4.88576547504487,1215.77673556782,0.0,1.0
2003-07-16,6.31,6.4,6.31,6.4,1100,4.67108790114138,4.73771197580108,4.67108790114138,4.73771197580108,1485.94934347178,0.0,1.0
2003-07-17,6.31,6.31,6.31,6.31,0,4.67108790114138,4.67108790114138,4.67108790114138,4.67108790114138,0,0.0,1.0
2003-07-18,6.56,6.56,6.45,6.45,1800,4.85615477519611,4.85615477519611,4.77472535061203,4.77472535061203,2431.55347113564,0.0,1.0
2003-07-21,6.56,6.56,6.56,6.56,0,4.85615477519611,4.85615477519611,4.85615477519611,4.85615477519611,0,0.0,1.0
2003-07-22,6.56,6.56,6.56,6.56,0,4.85615477519611,4.85615477519611,4.85615477519611,4.85615477519611,0,0.0,1.0
2003-07-23,6.5,6.5,6.5,6.5,100,4.81173872542298,4.81173872542298,4.81173872542298,4.81173872542298,135.08630395198,0.0,1.0
2003-07-24,6.5,6.5,6.5,6.5,0,4.81173872542298,4.81173872542298,4.81173872542298,4.81173872542298,0,0.0,1.0
2003-07-25,6.5,6.5,6.5,6.5,0,4.81173872542298,4.81173872542298,4.81173872542298,4.81173872542298,0,0.0,1.0
2003-07-28,6.5,6.5,6.5,6.5,100,4.81173872542298,4.81173872542298,4.81173872542298,4.81173872542298,135.08630395198,0.0,1.0
2003-07-29,6.5,6.5,6.5,6.5,0,4.81173872542298,4.81173872542298,4.81173872542298,4.81173872542298,0,0.0,1.0
2003-07-30,6.6,6.6,6.6,6.6,1000,4.88576547504487,4.88576547504487,4.88576547504487,4.88576547504487,1350.8630395198,0.0,1.0
2003-07-31,6.6,6.6,6.6,6.6,0,4.88576547504487,4.88576547504487,4.88576547504487,4.88576547504487,0,0.0,1.0
2003-08-01,6.6,6.6,6.6,6.6,0,4.88576547504487,4.88576547504487,4.88576547504487,4.88576547504487,0,0.0,1.0
2003-08-04,6.51,6.51,6.51,6.51,4700,4.81914140038517,4.81914140038517,4.81914140038517,4.81914140038517,6349.05628574304,0.0,1.0
2003-08-05,6.51,6.51,6.51,6.51,0,4.81914140038517,4.81914140038517,4.81914140038517,4.81914140038517,0,0.0,1.0
2003-08-06,6.4,6.4,6.4,6.4,1100,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,1485.94934347178,0.0,1.0
2003-08-07,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-08,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-11,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-12,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-13,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-14,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-15,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-18,6.4,6.4,6.4,6.4,4200,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,5673.62476598316,0.0,1.0
2003-08-19,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-20,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-21,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-22,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-25,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-26,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-08-27,6.4,6.4,6.4,6.4,200,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,270.17260790396,0.0,1.0
2003-08-28,6.3,6.3,6.3,6.3,400,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,540.345215807919,0.0,1.0
2003-08-29,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-09-02,6.3,6.4,6.3,6.4,8500,4.66368522617919,4.73771197580108,4.66368522617919,4.73771197580108,11482.3358359183,0.0,1.0
2003-09-03,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-09-04,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-09-05,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-09-08,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-09-09,6.4,6.4,6.4,6.4,500,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,675.4315197599,0.0,1.0
2003-09-10,6.4,6.5,6.4,6.48,7900,4.73771197580108,4.81173872542298,4.73771197580108,4.7969333754986,10671.8180122064,0.0,1.0
2003-09-11,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-09-12,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-09-15,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-09-16,6.3,6.3,6.3,6.3,500,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,675.431519759899,0.0,1.0
2003-09-17,6.4,6.4,6.4,6.4,1000,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,1350.8630395198,0.0,1.0
2003-09-18,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-09-19,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-09-22,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-09-23,6.32,6.32,6.32,6.32,700,4.67849057610357,4.67849057610357,4.67849057610357,4.67849057610357,945.604127663859,0.0,1.0
2003-09-24,6.15,6.32,6.11,6.32,2000,4.55264510174635,4.67849057610357,4.5230344018976,4.67849057610357,2701.7260790396,0.0,1.0
2003-09-25,6.2,6.2,6.07,6.07,1000,4.5896584765573,4.5896584765573,4.49342370204884,4.49342370204884,1350.8630395198,0.0,1.0
2003-09-26,6.1,6.15,6.06,6.15,700,4.51563172693541,4.55264510174635,4.48602102708665,4.55264510174635,945.604127663858,0.0,1.0
2003-09-29,6.1,6.1,6.0,6.01,1300,4.51563172693541,4.51563172693541,4.44160497731352,4.44900765227571,1756.12195137574,0.0,1.0
2003-09-30,6.1,6.1,6.1,6.1,0,4.51563172693541,4.51563172693541,4.51563172693541,4.51563172693541,0,0.0,1.0
2003-10-01,6.14,6.14,6.14,6.14,800,4.54524242678416,4.54524242678416,4.54524242678416,4.54524242678416,1080.69043161584,0.0,1.0
2003-10-02,6.14,6.14,6.14,6.14,0,4.54524242678416,4.54524242678416,4.54524242678416,4.54524242678416,0,0.0,1.0
2003-10-03,6.14,6.15,6.1,6.15,1600,4.54524242678416,4.55264510174635,4.51563172693541,4.55264510174635,2161.38086323168,0.0,1.0
2003-10-06,6.14,6.14,6.14,6.14,0,4.54524242678416,4.54524242678416,4.54524242678416,4.54524242678416,0,0.0,1.0
2003-10-07,6.15,6.15,6.14,6.14,1200,4.55264510174635,4.55264510174635,4.54524242678416,4.54524242678416,1621.03564742376,0.0,1.0
2003-10-08,6.1,6.2,6.1,6.15,800,4.51563172693541,4.5896584765573,4.51563172693541,4.55264510174635,1080.69043161584,0.0,1.0
2003-10-09,6.15,6.15,6.15,6.15,500,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,675.4315197599,0.0,1.0
2003-10-10,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-10-13,6.2,6.2,6.2,6.2,1000,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,1350.8630395198,0.0,1.0
2003-10-14,6.2,6.2,6.2,6.2,0,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,0,0.0,1.0
2003-10-15,6.2,6.2,6.2,6.2,1000,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,1350.8630395198,0.0,1.0
2003-10-16,6.2,6.2,6.2,6.2,1300,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,1756.12195137574,0.0,1.0
2003-10-17,6.13,6.17,6.13,6.17,800,4.53783975182198,4.56745045167073,4.53783975182198,4.56745045167073,1080.69043161584,0.0,1.0
2003-10-20,6.13,6.13,6.13,6.13,0,4.53783975182198,4.53783975182198,4.53783975182198,4.53783975182198,0,0.0,1.0
2003-10-21,6.2,6.2,6.2,6.2,2000,4.5896584765573,4.5896584765573,4.5896584765573,4.5896584765573,2701.7260790396,0.0,1.0
2003-10-22,6.25,6.25,6.15,6.2,2400,4.62667185136825,4.62667185136825,4.55264510174635,4.5896584765573,3242.07129484751,0.0,1.0
2003-10-23,6.25,6.25,6.25,6.25,0,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,0,0.0,1.0
2003-10-24,6.25,6.25,6.25,6.25,0,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,0,0.0,1.0
2003-10-27,6.3,6.3,6.2,6.2,1800,4.66368522617919,4.66368522617919,4.5896584765573,4.5896584765573,2431.55347113564,0.0,1.0
2003-10-28,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-10-29,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-10-30,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-10-31,6.25,6.25,6.25,6.25,1000,4.62667185136825,4.62667185136825,4.62667185136825,4.62667185136825,1350.8630395198,0.0,1.0
2003-11-03,6.15,6.15,6.1,6.15,1500,4.55264510174635,4.55264510174635,4.51563172693541,4.55264510174635,2026.2945592797,0.0,1.0
2003-11-04,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-11-05,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-11-06,6.15,6.15,6.15,6.15,0,4.55264510174635,4.55264510174635,4.55264510174635,4.55264510174635,0,0.0,1.0
2003-11-07,6.16,6.16,6.16,6.16,1000,4.56004777670854,4.56004777670854,4.56004777670854,4.56004777670854,1350.8630395198,0.0,1.0
2003-11-10,6.26,6.26,6.26,6.26,1000,4.63407452633044,4.63407452633044,4.63407452633044,4.63407452633044,1350.8630395198,0.0,1.0
2003-11-11,6.35,6.35,6.3,6.3,200,4.70069860099014,4.70069860099014,4.66368522617919,4.66368522617919,270.172607903959,0.0,1.0
2003-11-12,6.35,6.35,6.35,6.35,0,4.70069860099014,4.70069860099014,4.70069860099014,4.70069860099014,0,0.0,1.0
2003-11-13,6.45,6.45,6.45,6.45,100,4.77472535061203,4.77472535061203,4.77472535061203,4.77472535061203,135.08630395198,0.0,1.0
2003-11-14,6.45,6.45,6.45,6.45,0,4.77472535061203,4.77472535061203,4.77472535061203,4.77472535061203,0,0.0,1.0
2003-11-17,6.45,6.45,6.45,6.45,0,4.77472535061203,4.77472535061203,4.77472535061203,4.77472535061203,0,0.0,1.0
2003-11-18,6.55,6.55,6.55,6.55,300,4.84875210023392,4.84875210023392,4.84875210023392,4.84875210023392,405.25891185594,0.0,1.0
2003-11-19,6.55,6.55,6.55,6.55,0,4.84875210023392,4.84875210023392,4.84875210023392,4.84875210023392,0,0.0,1.0
2003-11-20,6.55,6.55,6.55,6.55,0,4.84875210023392,4.84875210023392,4.84875210023392,4.84875210023392,0,0.0,1.0
2003-11-21,6.5,6.59,6.48,6.56,1200,4.81173872542298,4.87836280008268,4.7969333754986,4.85615477519611,1621.03564742376,0.0,1.0
2003-11-24,6.59,6.59,6.59,6.59,400,4.87836280008268,4.87836280008268,4.87836280008268,4.87836280008268,540.345215807919,0.0,1.0
2003-11-25,6.6,6.7,6.6,6.6,3000,4.88576547504487,4.95979222466676,4.88576547504487,4.88576547504487,4052.58911855939,0.0,1.0
2003-11-26,6.6,6.6,6.6,6.6,0,4.88576547504487,4.88576547504487,4.88576547504487,4.88576547504487,0,0.0,1.0
2003-11-28,6.65,6.85,6.65,6.7,10000,4.92277884985581,5.0708323490996,4.92277884985581,4.95979222466676,13508.630395198,0.0,1.0
2003-12-01,6.65,6.65,6.65,6.65,0,4.92277884985581,4.92277884985581,4.92277884985581,4.92277884985581,0,0.0,1.0
2003-12-02,6.5,6.55,6.5,6.55,600,4.81173872542298,4.84875210023392,4.81173872542298,4.84875210023392,810.517823711878,0.0,1.0
2003-12-03,6.4,6.4,6.4,6.4,300,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,405.25891185594,0.0,1.0
2003-12-04,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-12-05,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-12-08,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-12-09,6.4,6.4,6.4,6.4,0,4.73771197580108,4.73771197580108,4.73771197580108,4.73771197580108,0,0.0,1.0
2003-12-10,6.4,6.4,6.3,6.3,600,4.73771197580108,4.73771197580108,4.66368522617919,4.66368522617919,810.517823711879,0.0,1.0
2003-12-11,6.3,6.3,6.3,6.3,100,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,135.08630395198,0.0,1.0
2003-12-12,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-12-15,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-12-16,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-12-17,6.3,6.3,6.3,6.3,0,4.66368522617919,4.66368522617919,4.66368522617919,4.66368522617919,0,0.0,1.0
2003-12-18,6.6,6.74,6.4,6.4,1400,4.88576547504487,4.98940292451552,4.73771197580108,4.73771197580108,1891.20825532772,0.0,1.0
2003-12-19,6.7,6.75,6.65,6.75,3400,4.95979222466676,4.99680559947771,4.92277884985581,4.99680559947771,4592.93433436731,0.0,1.0
2003-12-22,6.85,6.85,6.75,6.75,200,5.0708323490996,5.0708323490996,4.99680559947771,4.99680559947771,270.172607903959,0.0,1.0
2003-12-23,6.85,6.85,6.85,6.85,600,5.0708323490996,5.0708323490996,5.0708323490996,5.0708323490996,810.517823711878,0.0,1.0
2003-12-24,6.85,6.85,6.75,6.75,1600,5.0708323490996,5.0708323490996,4.99680559947771,4.99680559947771,2161.38086323168,0.0,1.0
2003-12-26,6.65,6.65,6.65,6.65,100,5.14485909872149,5.14485909872149,5.14485909872149,5.14485909872149,129.255240472038,0.3,1.0
2003-12-29,6.46,6.65,6.46,6.65,2700,4.9978631244723,5.14485909872149,4.9978631244723,5.14485909872149,3489.89149274504,0.0,1.0
2003-12-30,6.49,6.5,6.46,6.5,900,5.02107301514323,5.02880964536687,4.9978631244723,5.02880964536687,1163.29716424834,0.0,1.0
2003-12-31,6.55,6.55,6.36,6.36,1200,5.06749279648508,5.06749279648508,4.92049682223589,4.92049682223589,1551.06288566446,0.0,1.0
2004-01-02,6.6,6.6,6.5,6.5,1300,5.10617594760328,5.10617594760328,5.02880964536687,5.02880964536687,1680.3181261365,0.0,1.0
2004-01-05,6.7,6.74,6.51,6.6,2400,5.1835422498397,5.21448877073426,5.03654627559051,5.10617594760328,3102.12577132892,0.0,1.0
2004-01-06,6.7,6.7,6.7,6.7,0,5.1835422498397,5.1835422498397,5.1835422498397,5.1835422498397,0,0.0,1.0
2004-01-07,6.52,6.62,6.51,6.62,1700,5.04428290581415,5.12164920805056,5.03654627559051,5.12164920805056,2197.33908802465,0.0,1.0
2004-01-08,6.51,6.51,6.51,6.51,100,5.03654627559051,5.03654627559051,5.03654627559051,5.03654627559051,129.255240472038,0.0,1.0
2004-01-09,6.62,6.62,6.26,6.42,10900,5.12164920805056,5.12164920805056,4.84313051999948,4.96691660357774,14088.8212114522,0.0,1.0
2004-01-12,6.51,6.7,6.51,6.7,1500,5.03654627559051,5.1835422498397,5.03654627559051,5.1835422498397,1938.82860708057,0.0,1.0
2004-01-13,6.5,6.5,6.5,6.5,400,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,517.020961888153,0.0,1.0
2004-01-14,6.84,6.84,6.42,6.52,7300,5.29185507297067,5.29185507297067,4.96691660357774,5.04428290581415,9435.6325544588,0.0,1.0
2004-01-15,6.65,6.65,6.65,6.65,200,5.14485909872149,5.14485909872149,5.14485909872149,5.14485909872149,258.510480944076,0.0,1.0
2004-01-16,6.7,6.9,6.55,6.75,8800,5.1835422498397,5.33827485431252,5.06749279648508,5.2222254009579,11374.4611615394,0.0,1.0
2004-01-20,6.75,6.89,6.75,6.8,700,5.2222254009579,5.33053822408888,5.2222254009579,5.26090855207611,904.786683304268,0.0,1.0
2004-01-21,6.66,6.66,6.66,6.66,100,5.15259572894513,5.15259572894513,5.15259572894513,5.15259572894513,129.255240472038,0.0,1.0
2004-01-22,6.8,6.8,6.79,6.8,2900,5.26090855207611,5.26090855207611,5.25317192185247,5.26090855207611,3748.40197368911,0.0,1.0
2004-01-23,6.6,6.7,6.6,6.7,1000,5.10617594760328,5.1835422498397,5.10617594760328,5.1835422498397,1292.55240472038,0.0,1.0
2004-01-26,6.55,6.6,6.55,6.6,600,5.06749279648508,5.10617594760328,5.06749279648508,5.10617594760328,775.531442832229,0.0,1.0
2004-01-27,6.7,6.7,6.65,6.65,2200,5.1835422498397,5.1835422498397,5.14485909872149,5.14485909872149,2843.61529038484,0.0,1.0
2004-01-28,6.6,6.6,6.6,6.6,100,5.10617594760328,5.10617594760328,5.10617594760328,5.10617594760328,129.255240472038,0.0,1.0
2004-01-29,6.55,6.6,6.55,6.6,1200,5.06749279648508,5.10617594760328,5.06749279648508,5.10617594760328,1551.06288566446,0.0,1.0
2004-01-30,6.5,6.69,6.5,6.5,3100,5.02880964536687,5.17580561961605,5.02880964536687,5.02880964536687,4006.91245463319,0.0,1.0
2004-02-02,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-02-03,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-02-04,6.65,6.65,6.55,6.55,1500,5.14485909872149,5.14485909872149,5.06749279648508,5.06749279648508,1938.82860708057,0.0,1.0
2004-02-05,6.65,6.65,6.65,6.65,0,5.14485909872149,5.14485909872149,5.14485909872149,5.14485909872149,0,0.0,1.0
2004-02-06,6.6,6.6,6.6,6.6,700,5.10617594760328,5.10617594760328,5.10617594760328,5.10617594760328,904.786683304268,0.0,1.0
2004-02-09,6.32,6.6,6.32,6.6,6600,4.88955030134133,5.10617594760328,4.88955030134133,5.10617594760328,8530.84587115452,0.0,1.0
2004-02-10,6.38,6.38,6.36,6.36,900,4.93597008268317,4.93597008268317,4.92049682223589,4.92049682223589,1163.29716424834,0.0,1.0
2004-02-11,6.36,6.37,6.25,6.37,3400,4.92049682223589,4.92823345245953,4.83539388977584,4.92823345245953,4394.6781760493,0.0,1.0
2004-02-12,6.26,6.26,6.26,6.26,500,4.84313051999948,4.84313051999948,4.84313051999948,4.84313051999948,646.276202360191,0.0,1.0
2004-02-13,6.36,6.36,6.36,6.36,200,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,258.510480944077,0.0,1.0
2004-02-17,6.36,6.36,6.36,6.36,1000,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,1292.55240472038,0.0,1.0
2004-02-18,6.36,6.36,6.36,6.36,0,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,0,0.0,1.0
2004-02-19,6.27,6.27,6.27,6.27,1200,4.85086715022312,4.85086715022312,4.85086715022312,4.85086715022312,1551.06288566446,0.0,1.0
2004-02-20,6.27,6.27,6.27,6.27,0,4.85086715022312,4.85086715022312,4.85086715022312,4.85086715022312,0,0.0,1.0
2004-02-23,6.23,6.23,6.23,6.23,500,4.81992062932855,4.81992062932855,4.81992062932855,4.81992062932855,646.276202360192,0.0,1.0
2004-02-24,6.23,6.23,6.23,6.23,0,4.81992062932855,4.81992062932855,4.81992062932855,4.81992062932855,0,0.0,1.0
2004-02-25,6.23,6.34,6.23,6.34,1200,4.81992062932855,4.90502356178861,4.81992062932855,4.90502356178861,1551.06288566446,0.0,1.0
2004-02-26,6.13,6.13,6.13,6.13,300,4.74255432709214,4.74255432709214,4.74255432709214,4.74255432709214,387.765721416115,0.0,1.0
2004-02-27,6.2,6.2,6.2,6.2,200,4.79671073865763,4.79671073865763,4.79671073865763,4.79671073865763,258.510480944076,0.0,1.0
2004-03-01,6.35,6.35,6.25,6.25,1000,4.91276019201225,4.91276019201225,4.83539388977584,4.83539388977584,1292.55240472038,0.0,1.0
2004-03-02,6.35,6.55,6.35,6.45,3600,4.91276019201225,5.06749279648508,4.91276019201225,4.99012649424866,4653.18865699337,0.0,1.0
2004-03-03,6.3,6.3,6.3,6.3,300,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,387.765721416115,0.0,1.0
2004-03-04,6.35,6.35,6.35,6.35,200,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,258.510480944076,0.0,1.0
2004-03-05,6.32,6.41,6.31,6.31,1400,4.88955030134133,4.9591799733541,4.88181367111768,4.88181367111768,1809.57336660853,0.0,1.0
2004-03-08,6.32,6.32,6.32,6.32,0,4.88955030134133,4.88955030134133,4.88955030134133,4.88955030134133,0,0.0,1.0
2004-03-09,6.32,6.32,6.32,6.32,0,4.88955030134133,4.88955030134133,4.88955030134133,4.88955030134133,0,0.0,1.0
2004-03-10,6.42,6.42,6.41,6.41,400,4.96691660357774,4.96691660357774,4.9591799733541,4.9591799733541,517.020961888153,0.0,1.0
2004-03-11,6.42,6.42,6.42,6.42,0,4.96691660357774,4.96691660357774,4.96691660357774,4.96691660357774,0,0.0,1.0
2004-03-12,6.35,6.35,6.35,6.35,100,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,129.255240472038,0.0,1.0
2004-03-15,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-03-16,6.3,6.3,6.3,6.3,2500,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,3231.38101180096,0.0,1.0
2004-03-17,6.25,6.25,6.25,6.25,700,4.83539388977584,4.83539388977584,4.83539388977584,4.83539388977584,904.786683304267,0.0,1.0
2004-03-18,6.3,6.3,6.21,6.23,800,4.87407704089404,4.87407704089404,4.80444736888127,4.81992062932855,1034.04192377631,0.0,1.0
2004-03-19,6.39,6.39,6.39,6.39,800,4.94370671290681,4.94370671290681,4.94370671290681,4.94370671290681,1034.04192377631,0.0,1.0
2004-03-22,6.35,6.35,6.31,6.35,2000,4.91276019201225,4.91276019201225,4.88181367111768,4.91276019201225,2585.10480944076,0.0,1.0
2004-03-23,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-03-24,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-03-25,6.36,6.36,6.36,6.36,800,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,1034.04192377631,0.0,1.0
2004-03-26,6.36,6.36,6.36,6.36,0,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,0,0.0,1.0
2004-03-29,6.45,6.45,6.35,6.35,600,4.99012649424866,4.99012649424866,4.91276019201225,4.91276019201225,775.53144283223,0.0,1.0
2004-03-30,6.45,6.45,6.45,6.45,0,4.99012649424866,4.99012649424866,4.99012649424866,4.99012649424866,0,0.0,1.0
2004-03-31,6.45,6.45,6.45,6.45,0,4.99012649424866,4.99012649424866,4.99012649424866,4.99012649424866,0,0.0,1.0
2004-04-01,6.45,6.49,6.45,6.49,1200,4.99012649424866,5.02107301514323,4.99012649424866,5.02107301514323,1551.06288566446,0.0,1.0
2004-04-02,6.36,6.36,6.36,6.36,100,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,129.255240472038,0.0,1.0
2004-04-05,6.47,6.47,6.35,6.35,1800,5.00559975469594,5.00559975469594,4.91276019201225,4.91276019201225,2326.59432849669,0.0,1.0
2004-04-06,6.47,6.47,6.47,6.47,0,5.00559975469594,5.00559975469594,5.00559975469594,5.00559975469594,0,0.0,1.0
2004-04-07,6.5,6.5,6.49,6.49,400,5.02880964536687,5.02880964536687,5.02107301514323,5.02107301514323,517.020961888153,0.0,1.0
2004-04-08,6.7,6.7,6.6,6.64,1900,5.1835422498397,5.1835422498397,5.10617594760328,5.13712246849785,2455.84956896872,0.0,1.0
2004-04-12,6.7,6.7,6.7,6.7,0,5.1835422498397,5.1835422498397,5.1835422498397,5.1835422498397,0,0.0,1.0
2004-04-13,6.65,6.65,6.65,6.65,500,5.14485909872149,5.14485909872149,5.14485909872149,5.14485909872149,646.276202360191,0.0,1.0
2004-04-14,6.55,6.55,6.55,6.55,1000,5.06749279648508,5.06749279648508,5.06749279648508,5.06749279648508,1292.55240472038,0.0,1.0
2004-04-15,6.5,6.5,6.5,6.5,500,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,646.276202360191,0.0,1.0
2004-04-16,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-04-19,6.4,6.4,6.4,6.4,200,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,258.510480944076,0.0,1.0
2004-04-20,6.4,6.5,6.4,6.4,1900,4.95144334313046,5.02880964536687,4.95144334313046,4.95144334313046,2455.84956896872,0.0,1.0
2004-04-21,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-04-22,6.3,6.3,6.3,6.3,1000,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,1292.55240472038,0.0,1.0
2004-04-23,6.4,6.4,6.39,6.39,1100,4.95144334313046,4.95144334313046,4.94370671290681,4.94370671290681,1421.80764519242,0.0,1.0
2004-04-26,6.48,6.5,6.48,6.5,1700,5.01333638491959,5.02880964536687,5.01333638491959,5.02880964536687,2197.33908802465,0.0,1.0
2004-04-27,6.52,6.52,6.52,6.52,1000,5.04428290581415,5.04428290581415,5.04428290581415,5.04428290581415,1292.55240472038,0.0,1.0
2004-04-28,6.36,6.45,6.35,6.45,1000,4.92049682223589,4.99012649424866,4.91276019201225,4.99012649424866,1292.55240472038,0.0,1.0
2004-04-29,6.36,6.46,6.36,6.46,2100,4.92049682223589,4.9978631244723,4.92049682223589,4.9978631244723,2714.3600499128,0.0,1.0
2004-04-30,6.36,6.36,6.36,6.36,0,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,0,0.0,1.0
2004-05-03,6.36,6.36,6.36,6.36,0,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,0,0.0,1.0
2004-05-04,6.36,6.36,6.36,6.36,0,4.92049682223589,4.92049682223589,4.92049682223589,4.92049682223589,0,0.0,1.0
2004-05-05,6.46,6.46,6.46,6.46,200,4.9978631244723,4.9978631244723,4.9978631244723,4.9978631244723,258.510480944077,0.0,1.0
2004-05-06,6.3,6.4,6.3,6.4,2400,4.87407704089404,4.95144334313046,4.87407704089404,4.95144334313046,3102.12577132892,0.0,1.0
2004-05-07,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-05-10,6.3,6.35,6.26,6.26,500,4.87407704089404,4.91276019201225,4.84313051999948,4.84313051999948,646.276202360191,0.0,1.0
2004-05-11,6.3,6.3,6.3,6.3,400,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,517.020961888153,0.0,1.0
2004-05-12,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-05-13,6.3,6.3,6.24,6.25,1500,4.87407704089404,4.87407704089404,4.82765725955219,4.83539388977584,1938.82860708057,0.0,1.0
2004-05-14,6.25,6.25,6.25,6.25,100,4.83539388977584,4.83539388977584,4.83539388977584,4.83539388977584,129.255240472038,0.0,1.0
2004-05-17,6.4,6.4,6.2,6.2,5500,4.95144334313046,4.95144334313046,4.79671073865763,4.79671073865763,7109.0382259621,0.0,1.0
2004-05-18,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-05-19,6.3,6.3,6.3,6.3,100,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,129.255240472038,0.0,1.0
2004-05-20,6.35,6.35,6.35,6.35,400,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,517.020961888153,0.0,1.0
2004-05-21,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-05-24,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-05-25,6.2,6.2,6.2,6.2,1000,4.79671073865763,4.79671073865763,4.79671073865763,4.79671073865763,1292.55240472038,0.0,1.0
2004-05-26,6.3,6.3,6.3,6.3,600,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,775.53144283223,0.0,1.0
2004-05-27,6.35,6.35,6.35,6.35,100,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,129.255240472038,0.0,1.0
2004-05-28,6.3,6.3,6.3,6.3,100,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,129.255240472038,0.0,1.0
2004-06-01,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-06-02,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-06-03,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-06-04,6.45,6.45,6.35,6.35,900,4.99012649424866,4.99012649424866,4.91276019201225,4.91276019201225,1163.29716424834,0.0,1.0
2004-06-07,6.45,6.45,6.45,6.45,100,4.99012649424866,4.99012649424866,4.99012649424866,4.99012649424866,129.255240472038,0.0,1.0
2004-06-08,6.45,6.45,6.4,6.4,200,4.99012649424866,4.99012649424866,4.95144334313046,4.95144334313046,258.510480944077,0.0,1.0
2004-06-09,6.49,6.49,6.45,6.45,600,5.02107301514323,5.02107301514323,4.99012649424866,4.99012649424866,775.531442832229,0.0,1.0
2004-06-10,6.4,6.4,6.4,6.4,1200,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,1551.06288566446,0.0,1.0
2004-06-14,6.5,6.5,6.31,6.31,1900,5.02880964536687,5.02880964536687,4.88181367111768,4.88181367111768,2455.84956896873,0.0,1.0
2004-06-15,6.4,6.4,6.4,6.4,100,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,129.255240472038,0.0,1.0
2004-06-16,6.4,6.4,6.4,6.4,200,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,258.510480944076,0.0,1.0
2004-06-17,6.4,6.4,6.4,6.4,1800,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,2326.59432849669,0.0,1.0
2004-06-18,6.4,6.4,6.4,6.4,300,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,387.765721416114,0.0,1.0
2004-06-21,6.45,6.45,6.31,6.4,1900,4.99012649424866,4.99012649424866,4.88181367111768,4.95144334313046,2455.84956896873,0.0,1.0
2004-06-22,6.6,6.6,6.42,6.42,17600,5.10617594760328,5.10617594760328,4.96691660357774,4.96691660357774,22748.9223230787,0.0,1.0
2004-06-23,6.3,6.5,6.3,6.5,1000,4.87407704089404,5.02880964536687,4.87407704089404,5.02880964536687,1292.55240472038,0.0,1.0
2004-06-24,6.3,6.3,6.3,6.3,500,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,646.276202360191,0.0,1.0
2004-06-25,6.5,6.5,6.23,6.23,5500,5.02880964536687,5.02880964536687,4.81992062932855,4.81992062932855,7109.0382259621,0.0,1.0
2004-06-28,6.6,6.6,6.6,6.6,1000,5.10617594760328,5.10617594760328,5.10617594760328,5.10617594760328,1292.55240472038,0.0,1.0
2004-06-29,6.6,6.6,6.6,6.6,0,5.10617594760328,5.10617594760328,5.10617594760328,5.10617594760328,0,0.0,1.0
2004-06-30,6.59,6.59,6.59,6.59,300,5.09843931737964,5.09843931737964,5.09843931737964,5.09843931737964,387.765721416115,0.0,1.0
2004-07-01,6.59,6.59,6.59,6.59,0,5.09843931737964,5.09843931737964,5.09843931737964,5.09843931737964,0,0.0,1.0
2004-07-02,6.4,6.45,6.4,6.45,1100,4.95144334313046,4.99012649424866,4.95144334313046,4.99012649424866,1421.80764519242,0.0,1.0
2004-07-06,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-07-07,6.4,6.4,6.4,6.4,100,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,129.255240472038,0.0,1.0
2004-07-08,6.3,6.3,6.3,6.3,200,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,258.510480944077,0.0,1.0
2004-07-09,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-07-12,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-07-13,6.35,6.35,6.215,6.35,2200,4.91276019201225,4.91276019201225,4.80831568399309,4.91276019201225,2843.61529038484,0.0,1.0
2004-07-14,6.35,6.35,6.35,6.35,700,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,904.786683304267,0.0,1.0
2004-07-15,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-07-16,6.3,6.3,6.3,6.3,800,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,1034.04192377631,0.0,1.0
2004-07-19,6.5,6.5,6.4,6.4,400,5.02880964536687,5.02880964536687,4.95144334313046,4.95144334313046,517.020961888153,0.0,1.0
2004-07-20,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-07-21,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-07-22,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-07-23,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-07-26,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-07-27,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-07-28,6.56,6.65,6.56,6.6,1700,5.07522942670872,5.14485909872149,5.07522942670872,5.10617594760328,2197.33908802465,0.0,1.0
2004-07-29,6.46,6.46,6.46,6.46,2500,4.9978631244723,4.9978631244723,4.9978631244723,4.9978631244723,3231.38101180096,0.0,1.0
2004-07-30,6.46,6.46,6.46,6.46,0,4.9978631244723,4.9978631244723,4.9978631244723,4.9978631244723,0,0.0,1.0
2004-08-02,6.46,6.46,6.46,6.46,400,4.9978631244723,4.9978631244723,4.9978631244723,4.9978631244723,517.020961888153,0.0,1.0
2004-08-03,6.46,6.46,6.46,6.46,0,4.9978631244723,4.9978631244723,4.9978631244723,4.9978631244723,0,0.0,1.0
2004-08-04,6.46,6.46,6.46,6.46,0,4.9978631244723,4.9978631244723,4.9978631244723,4.9978631244723,0,0.0,1.0
2004-08-05,6.45,6.45,6.45,6.45,2200,4.99012649424866,4.99012649424866,4.99012649424866,4.99012649424866,2843.61529038484,0.0,1.0
2004-08-06,6.55,6.65,6.55,6.55,2800,5.06749279648508,5.14485909872149,5.06749279648508,5.06749279648508,3619.14673321707,0.0,1.0
2004-08-09,6.6,6.6,6.4,6.45,4400,5.10617594760328,5.10617594760328,4.95144334313046,4.99012649424866,5687.23058076968,0.0,1.0
2004-08-10,6.65,6.65,6.6,6.6,500,5.14485909872149,5.14485909872149,5.10617594760328,5.10617594760328,646.276202360191,0.0,1.0
2004-08-11,6.5,6.55,6.5,6.55,400,5.02880964536687,5.06749279648508,5.02880964536687,5.06749279648508,517.020961888153,0.0,1.0
2004-08-12,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-08-13,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-08-16,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-08-17,6.45,6.45,6.45,6.45,100,4.99012649424866,4.99012649424866,4.99012649424866,4.99012649424866,129.255240472038,0.0,1.0
2004-08-18,6.3,6.35,6.3,6.35,1700,4.87407704089404,4.91276019201225,4.87407704089404,4.91276019201225,2197.33908802465,0.0,1.0
2004-08-19,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-08-20,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-08-23,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-08-24,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-08-25,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-08-26,6.35,6.35,6.3,6.35,700,4.91276019201225,4.91276019201225,4.87407704089404,4.91276019201225,904.786683304267,0.0,1.0
2004-08-27,6.35,6.35,6.3,6.3,200,4.91276019201225,4.91276019201225,4.87407704089404,4.87407704089404,258.510480944076,0.0,1.0
2004-08-30,6.35,6.35,6.3,6.3,1400,4.91276019201225,4.91276019201225,4.87407704089404,4.87407704089404,1809.57336660853,0.0,1.0
2004-08-31,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-09-01,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-09-02,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-09-03,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-09-07,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-09-08,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-09-09,6.35,6.35,6.35,6.35,300,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,387.765721416115,0.0,1.0
2004-09-10,6.35,6.35,6.35,6.35,0,4.91276019201225,4.91276019201225,4.91276019201225,4.91276019201225,0,0.0,1.0
2004-09-13,6.25,6.25,6.25,6.25,300,4.83539388977584,4.83539388977584,4.83539388977584,4.83539388977584,387.765721416114,0.0,1.0
2004-09-14,6.25,6.25,6.25,6.25,0,4.83539388977584,4.83539388977584,4.83539388977584,4.83539388977584,0,0.0,1.0
2004-09-15,6.25,6.25,6.21,6.21,300,4.83539388977584,4.83539388977584,4.80444736888127,4.80444736888127,387.765721416114,0.0,1.0
2004-09-16,6.21,6.21,6.21,6.21,100,4.80444736888127,4.80444736888127,4.80444736888127,4.80444736888127,129.255240472038,0.0,1.0
2004-09-17,6.21,6.21,6.21,6.21,0,4.80444736888127,4.80444736888127,4.80444736888127,4.80444736888127,0,0.0,1.0
2004-09-20,6.32,6.32,6.28,6.28,400,4.88955030134133,4.88955030134133,4.85860378044676,4.85860378044676,517.020961888152,0.0,1.0
2004-09-21,6.32,6.32,6.32,6.32,0,4.88955030134133,4.88955030134133,4.88955030134133,4.88955030134133,0,0.0,1.0
2004-09-22,6.4,6.42,6.3,6.42,1700,4.95144334313046,4.96691660357774,4.87407704089404,4.96691660357774,2197.33908802465,0.0,1.0
2004-09-23,6.4,6.5,6.4,6.5,600,4.95144334313046,5.02880964536687,4.95144334313046,5.02880964536687,775.531442832229,0.0,1.0
2004-09-24,6.4,6.4,6.3,6.3,1800,4.95144334313046,4.95144334313046,4.87407704089404,4.87407704089404,2326.59432849669,0.0,1.0
2004-09-27,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-09-28,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-09-29,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-09-30,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-10-01,6.3,6.3,6.3,6.3,200,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,258.510480944077,0.0,1.0
2004-10-04,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-10-05,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-10-06,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-10-07,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-10-08,6.2,6.3,6.2,6.3,3000,4.79671073865763,4.87407704089404,4.79671073865763,4.87407704089404,3877.65721416115,0.0,1.0
2004-10-11,6.2,6.2,6.2,6.2,200,4.79671073865763,4.79671073865763,4.79671073865763,4.79671073865763,258.510480944076,0.0,1.0
2004-10-12,6.3,6.3,6.3,6.3,200,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,258.510480944077,0.0,1.0
2004-10-13,6.3,6.3,6.3,6.3,0,4.87407704089404,4.87407704089404,4.87407704089404,4.87407704089404,0,0.0,1.0
2004-10-14,6.4,6.4,6.21,6.21,2100,4.95144334313046,4.95144334313046,4.80444736888127,4.80444736888127,2714.3600499128,0.0,1.0
2004-10-15,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-10-18,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-10-19,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-10-20,6.4,6.4,6.4,6.4,0,4.95144334313046,4.95144334313046,4.95144334313046,4.95144334313046,0,0.0,1.0
2004-10-21,6.42,6.42,6.42,6.42,1000,4.96691660357774,4.96691660357774,4.96691660357774,4.96691660357774,1292.55240472038,0.0,1.0
2004-10-22,6.34,6.34,6.34,6.34,300,4.90502356178861,4.90502356178861,4.90502356178861,4.90502356178861,387.765721416115,0.0,1.0
2004-10-25,6.55,6.55,6.45,6.45,500,5.06749279648508,5.06749279648508,4.99012649424866,4.99012649424866,646.276202360191,0.0,1.0
2004-10-26,6.55,6.6,6.55,6.6,1300,5.06749279648508,5.10617594760328,5.06749279648508,5.10617594760328,1680.3181261365,0.0,1.0
2004-10-27,6.55,6.55,6.55,6.55,0,5.06749279648508,5.06749279648508,5.06749279648508,5.06749279648508,0,0.0,1.0
2004-10-28,6.5,6.5,6.5,6.5,100,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,129.255240472038,0.0,1.0
2004-10-29,6.5,6.5,6.5,6.5,0,5.02880964536687,5.02880964536687,5.02880964536687,5.02880964536687,0,0.0,1.0
2004-11-01,6.54,6.54,6.54,6.54,200,5.05975616626143,5.05975616626143,5.05975616626143,5.05975616626143,258.510480944077,0.0,1.0
2004-11-02,6.54,6.54,6.54,6.54,0,5.05975616626143,5.05975616626143,5.05975616626143,5.05975616626143,0,0.0,1.0
2004-11-03,6.54,6.54,6.54,6.54,0,5.05975616626143,5.05975616626143,5.05975616626143,5.05975616626143,0,0.0,1.0
2004-11-04,6.54,6.54,6.54,6.54,0,5.05975616626143,5.05975616626143,5.05975616626143,5.05975616626143,0,0.0,1.0
2004-11-05,6.7,6.7,6.55,6.55,3200,5.1835422498397,5.1835422498397,5.06749279648508,5.06749279648508,4136.16769510522,0.0,1.0
2004-11-08,6.7,6.7,6.7,6.7,0,5.1835422498397,5.1835422498397,5.1835422498397,5.1835422498397,0,0.0,1.0
2004-11-09,6.9,6.9,6.8,6.8,1500,5.33827485431252,5.33827485431252,5.26090855207611,5.26090855207611,1938.82860708057,0.0,1.0
2004-11-10,6.9,6.9,6.9,6.9,1000,5.33827485431252,5.33827485431252,5.33827485431252,5.33827485431252,1292.55240472038,0.0,1.0
2004-11-11,6.8,6.9,6.8,6.9,2000,5.26090855207611,5.33827485431252,5.26090855207611,5.33827485431252,2585.10480944076,0.0,1.0
2004-11-12,6.8,6.8,6.8,6.8,0,5.26090855207611,5.26090855207611,5.26090855207611,5.26090855207611,0,0.0,1.0
2004-11-15,6.8,6.8,6.8,6.8,0,5.26090855207611,5.26090855207611,5.26090855207611,5.26090855207611,0,0.0,1.0
2004-11-16,6.86,6.86,6.56,6.7,4400,5.30732833341796,5.30732833341796,5.07522942670872,5.1835422498397,5687.23058076968,0.0,1.0
2004-11-17,6.86,6.86,6.86,6.86,0,5.30732833341796,5.30732833341796,5.30732833341796,5.30732833341796,0,0.0,1.0
2004-11-18,6.86,6.86,6.86,6.86,0,5.30732833341796,5.30732833341796,5.30732833341796,5.30732833341796,0,0.0,1.0
2004-11-19,6.86,6.86,6.86,6.86,0,5.30732833341796,5.30732833341796,5.30732833341796,5.30732833341796,0,0.0,1.0
2004-11-22,6.86,6.86,6.86,6.86,0,5.30732833341796,5.30732833341796,5.30732833341796,5.30732833341796,0,0.0,1.0
2004-11-23,6.6,6.76,6.6,6.76,1700,5.10617594760328,5.22996203118154,5.10617594760328,5.22996203118154,2197.33908802465,0.0,1.0
2004-11-24,6.7,6.7,6.6,6.7,500,5.1835422498397,5.1835422498397,5.10617594760328,5.1835422498397,646.276202360191,0.0,1.0
2004-11-26,6.7,6.7,6.7,6.7,0,5.1835422498397,5.1835422498397,5.1835422498397,5.1835422498397,0,0.0,1.0
2004-11-29,6.75,6.75,6.75,6.75,200,5.2222254009579,5.2222254009579,5.2222254009579,5.2222254009579,258.510480944077,0.0,1.0
2004-11-30,6.65,6.74,6.65,6.74,300,5.14485909872149,5.21448877073426,5.14485909872149,5.21448877073426,387.765721416115,0.0,1.0
2004-12-01,6.75,6.75,6.75,6.75,300,5.2222254009579,5.2222254009579,5.2222254009579,5.2222254009579,387.765721416115,0.0,1.0
2004-12-02,6.75,6.75,6.75,6.75,0,5.2222254009579,5.2222254009579,5.2222254009579,5.2222254009579,0,0.0,1.0
2004-12-03,6.75,6.75,6.75,6.75,0,5.2222254009579,5.2222254009579,5.2222254009579,5.2222254009579,0,0.0,1.0
2004-12-06,6.75,6.75,6.75,6.75,0,5.2222254009579,5.2222254009579,5.2222254009579,5.2222254009579,0,0.0,1.0
2004-12-07,6.7,6.8,6.7,6.8,900,5.1835422498397,5.26090855207611,5.1835422498397,5.26090855207611,1163.29716424834,0.0,1.0
2004-12-08,6.7,6.7,6.7,6.7,0,5.1835422498397,5.1835422498397,5.1835422498397,5.1835422498397,0,0.0,1.0
2004-12-09,6.9,6.9,6.8,6.8,2200,5.33827485431252,5.33827485431252,5.26090855207611,5.26090855207611,2843.61529038484,0.0,1.0
2004-12-10,6.99,6.99,6.89,6.89,1800,5.40790452632529,5.40790452632529,5.33053822408888,5.33053822408888,2326.59432849669,0.0,1.0
2004-12-13,7.11,7.11,6.93,7.01,6400,5.50074408900899,5.50074408900899,5.36148474498345,5.42337778677258,8272.33539021045,0.0,1.0
2004-12-14,7.11,7.11,7.11,7.11,0,5.50074408900899,5.50074408900899,5.50074408900899,5.50074408900899,0,0.0,1.0
2004-12-15,7.09,7.09,7.09,7.09,400,5.48527082856171,5.48527082856171,5.48527082856171,5.48527082856171,517.020961888153,0.0,1.0
2004-12-16,7.0,7.06,7.0,7.06,1600,5.41564115654894,5.46206093789078,5.41564115654894,5.46206093789078,2068.08384755261,0.0,1.0
2004-12-17,7.0,7.0,7.0,7.0,0,5.41564115654894,5.41564115654894,5.41564115654894,5.41564115654894,0,0.0,1.0
2004-12-20,7.0,7.0,7.0,7.0,0,5.41564115654894,5.41564115654894,5.41564115654894,5.41564115654894,0,0.0,1.0
2004-12-21,7.0,7.0,7.0,7.0,0,5.41564115654894,5.41564115654894,5.41564115654894,5.41564115654894,0,0.0,1.0
2004-12-22,7.0,7.0,7.0,7.0,0,5.41564115654894,5.41564115654894,5.41564115654894,5.41564115654894,0,0.0,1.0
2004-12-23,6.87,6.97,6.87,6.97,2000,5.3150649636416,5.39243126587801,5.3150649636416,5.39243126587801,2585.10480944076,0.0,1.0
2004-12-27,6.87,6.87,6.87,6.87,0,5.3150649636416,5.3150649636416,5.3150649636416,5.3150649636416,0,0.0,1.0
2004-12-28,6.77,6.77,6.77,6.77,400,5.23769866140518,5.23769866140518,5.23769866140518,5.23769866140518,517.020961888153,0.0,1.0
2004-12-29,6.95,6.95,6.85,6.85,400,5.37695800543073,5.37695800543073,5.29959170319432,5.29959170319432,517.020961888153,0.0,1.0
2004-12-30,7.0,7.0,7.0,7.0,1000,5.41564115654894,5.41564115654894,5.41564115654894,5.41564115654894,1292.55240472038,0.0,1.0
2004-12-31,7.25,7.35,7.15,7.25,3100,5.60905691213997,5.68642321437638,5.53169060990356,5.60905691213997,4006.91245463319,0.0,1.0
2005-01-03,7.25,7.26,7.15,7.26,1800,5.60905691213997,5.61679354236361,5.53169060990356,5.61679354236361,2326.59432849669,0.0,1.0
2005-01-04,7.25,7.25,7.25,7.25,0,5.60905691213997,5.60905691213997,5.60905691213997,5.60905691213997,0,0.0,1.0
2005-01-05,7.35,7.35,7.25,7.25,1500,5.68642321437638,5.68642321437638,5.60905691213997,5.60905691213997,1938.82860708057,0.0,1.0
2005-01-06,7.4,7.4,7.4,7.4,100,5.72510636549459,5.72510636549459,5.72510636549459,5.72510636549459,129.255240472038,0.0,1.0
2005-01-07,7.45,7.45,7.45,7.45,800,5.7637895166128,5.7637895166128,5.7637895166128,5.7637895166128,1034.04192377631,0.0,1.0
2005-01-10,8.05,8.5,7.8,7.8,11200,6.22798733003128,6.57613569009514,6.03457157444024,6.03457157444024,14476.5869328683,0.0,1.0
2005-01-11,8.1,8.2,8.1,8.2,2400,6.26667048114948,6.3440367833859,6.26667048114948,6.3440367833859,3102.12577132892,0.0,1.0
2005-01-12,7.9,8.1,7.68,7.68,2000,6.35951004383318,6.52051029810744,6.18240976413149,6.18240976413149,2484.46812586156,0.32,1.0
2005-01-13,7.6,7.9,7.6,7.9,2300,6.11800966242179,6.35951004383318,6.11800966242179,6.35951004383318,2857.1383447408,0.0,1.0
2005-01-14,7.5,7.5,7.5,7.5,900,6.03750953528466,6.03750953528466,6.03750953528466,6.03750953528466,1118.0106566377,0.0,1.0
2005-01-18,7.6,7.6,7.6,7.6,400,6.11800966242179,6.11800966242179,6.11800966242179,6.11800966242179,496.893625172313,0.0,1.0
2005-01-19,7.5,7.6,7.5,7.6,800,6.03750953528466,6.11800966242179,6.03750953528466,6.11800966242179,993.787250344625,0.0,1.0
2005-01-20,7.4,7.4,7.4,7.4,200,5.95700940814753,5.95700940814753,5.95700940814753,5.95700940814753,248.446812586156,0.0,1.0
2005-01-21,7.4,7.4,7.4,7.4,0,5.95700940814753,5.95700940814753,5.95700940814753,5.95700940814753,0,0.0,1.0
2005-01-24,7.0,7.3,7.0,7.3,4200,5.63500889959902,5.8765092810104,5.63500889959902,5.8765092810104,5217.38306430928,0.0,1.0
2005-01-25,7.05,7.05,7.05,7.05,400,5.67525896316758,5.67525896316758,5.67525896316758,5.67525896316758,496.893625172313,0.0,1.0
2005-01-26,7.05,7.05,7.05,7.05,0,5.67525896316758,5.67525896316758,5.67525896316758,5.67525896316758,0,0.0,1.0
2005-01-27,7.0,7.0,6.97,6.97,1600,5.63500889959902,5.63500889959902,5.61085886145788,5.61085886145788,1987.57450068925,0.0,1.0
2005-01-28,7.42,7.48,7.0,7.0,4800,5.97310943357496,6.02140950985724,5.63500889959902,5.63500889959902,5962.72350206775,0.0,1.0
2005-01-31,7.56,7.65,7.43,7.48,3300,6.08580961156694,6.15825972599036,5.98115944628867,6.02140950985724,4099.37240767158,0.0,1.0
2005-02-01,7.77,7.77,7.57,7.57,1400,6.25485987855491,6.25485987855491,6.09385962428065,6.09385962428065,1739.12768810309,0.0,1.0
2005-02-02,7.73,7.78,7.7,7.78,1200,6.22265982770006,6.26290989126862,6.19850978955892,6.26290989126862,1490.68087551694,0.0,1.0
2005-02-03,7.73,7.73,7.73,7.73,0,6.22265982770006,6.22265982770006,6.22265982770006,6.22265982770006,0,0.0,1.0
2005-02-04,7.73,7.73,7.73,7.73,0,6.22265982770006,6.22265982770006,6.22265982770006,6.22265982770006,0,0.0,1.0
2005-02-07,7.88,7.88,7.78,7.78,500,6.34341001840575,6.34341001840575,6.26290989126862,6.26290989126862,621.117031465391,0.0,1.0
2005-02-08,7.88,7.88,7.88,7.88,0,6.34341001840575,6.34341001840575,6.34341001840575,6.34341001840575,0,0.0,1.0
2005-02-09,7.92,7.93,7.92,7.92,300,6.3756100692606,6.38366008197432,6.3756100692606,6.3756100692606,372.670218879235,0.0,1.0
2005-02-10,7.92,7.92,7.92,7.92,0,6.3756100692606,6.3756100692606,6.3756100692606,6.3756100692606,0,0.0,1.0
2005-02-11,7.78,7.87,7.76,7.87,1000,6.26290989126862,6.33536000569204,6.2468098658412,6.33536000569204,1242.23406293078,0.0,1.0
2005-02-14,7.7,7.7,7.7,7.7,100,6.19850978955892,6.19850978955892,6.19850978955892,6.19850978955892,124.223406293078,0.0,1.0
2005-02-15,8.1,8.24,7.8,7.8,2400,6.52051029810744,6.63321047609942,6.27900991669605,6.27900991669605,2981.36175103387,0.0,1.0
2005-02-16,7.95,8.0,7.95,8.0,1200,6.39976010740174,6.44001017097031,6.39976010740174,6.44001017097031,1490.68087551694,0.0,1.0
2005-02-17,7.95,7.95,7.95,7.95,200,6.39976010740174,6.39976010740174,6.39976010740174,6.39976010740174,248.446812586156,0.0,1.0
2005-02-18,7.95,8.15,7.95,8.05,1400,6.39976010740174,6.560760361676,6.39976010740174,6.48026023453887,1739.12768810309,0.0,1.0
2005-02-22,8.02,8.02,8.02,8.02,100,6.45611019639773,6.45611019639773,6.45611019639773,6.45611019639773,124.223406293078,0.0,1.0
2005-02-23,7.7,7.8,7.7,7.8,2100,6.19850978955892,6.27900991669605,6.19850978955892,6.27900991669605,2608.69153215464,0.0,1.0
2005-02-24,8.0,8.0,7.72,7.72,800,6.44001017097031,6.44001017097031,6.21460981498635,6.21460981498635,993.787250344625,0.0,1.0
2005-02-25,8.12,8.13,8.08,8.12,2600,6.53661032353486,6.54466033624858,6.50441027268001,6.53661032353486,3229.80856362003,0.0,1.0
2005-02-28,7.93,8.17,7.93,8.17,3400,6.38366008197432,6.57686038710343,6.38366008197432,6.57686038710343,4223.59581396465,0.0,1.0
2005-03-01,8.17,8.18,8.0,8.01,14200,6.57686038710343,6.58491039981714,6.44001017097031,6.44806018368402,17639.7236936171,0.0,1.0
2005-03-02,8.55,8.55,8.2,8.2,1300,6.88276087022452,6.88276087022452,6.60101042524456,6.60101042524456,1614.90428181001,0.0,1.0
2005-03-03,9.26,9.26,8.51,8.51,6000,7.45431177289813,7.45431177289813,6.85056081936966,6.85056081936966,7453.40437758469,0.0,1.0
2005-03-04,9.13,9.3,9.0,9.3,10400,7.34966160761986,7.48651182375298,7.2450114423416,7.48651182375298,12919.2342544801,0.0,1.0
2005-03-07,9.12,9.12,9.03,9.09,2200,7.34161159490615,7.34161159490615,7.26916148048273,7.31746155676501,2732.91493844772,0.0,1.0
2005-03-08,9.15,9.35,9.1,9.1,10700,7.36576163304729,7.52676188732155,7.32551156947872,7.32551156947872,13291.9044733594,0.0,1.0
2005-03-09,9.0,9.0,9.0,9.0,600,7.2450114423416,7.2450114423416,7.2450114423416,7.2450114423416,745.340437758468,0.0,1.0
2005-03-10,8.95,9.1,8.9,8.96,5900,7.20476137877303,7.32551156947872,7.16451131520447,7.21281139148674,7329.18097129161,0.0,1.0
2005-03-11,8.8,8.85,8.8,8.85,600,7.08401118806734,7.1242612516359,7.08401118806734,7.1242612516359,745.340437758469,0.0,1.0
2005-03-14,8.5,8.79,8.5,8.79,500,6.84251080665595,7.07596117535362,6.84251080665595,7.07596117535362,621.117031465391,0.0,1.0
2005-03-15,8.5,8.5,8.5,8.5,0,6.84251080665595,6.84251080665595,6.84251080665595,6.84251080665595,0,0.0,1.0
2005-03-16,8.42,8.59,8.42,8.59,3000,6.77811070494625,6.91496092107937,6.77811070494625,6.91496092107937,3726.70218879234,0.0,1.0
2005-03-17,8.39,8.4,8.36,8.4,1600,6.75396066680511,6.76201067951882,6.72981062866397,6.76201067951882,1987.57450068925,0.0,1.0
2005-03-18,8.1,8.3,8.1,8.3,4500,6.52051029810744,6.68151055238169,6.52051029810744,6.68151055238169,5590.05328318851,0.0,1.0
2005-03-21,8.0,8.0,8.0,8.0,200,6.44001017097031,6.44001017097031,6.44001017097031,6.44001017097031,248.446812586156,0.0,1.0
2005-03-22,8.05,8.05,8.05,8.05,200,6.48026023453887,6.48026023453887,6.48026023453887,6.48026023453887,248.446812586156,0.0,1.0
2005-03-23,8.11,8.11,8.11,8.11,500,6.52856031082115,6.52856031082115,6.52856031082115,6.52856031082115,621.117031465391,0.0,1.0
2005-03-24,8.11,8.11,8.11,8.11,0,6.52856031082115,6.52856031082115,6.52856031082115,6.52856031082115,0,0.0,1.0
2005-03-28,8.11,8.11,8.11,8.11,0,6.52856031082115,6.52856031082115,6.52856031082115,6.52856031082115,0,0.0,1.0
2005-03-29,8.08,8.08,7.95,8.03,2100,6.50441027268001,6.50441027268001,6.39976010740174,6.46416020911145,2608.69153215464,0.0,1.0
2005-03-30,7.9,7.9,7.9,7.9,200,6.35951004383318,6.35951004383318,6.35951004383318,6.35951004383318,248.446812586156,0.0,1.0
2005-03-31,7.98,7.98,7.98,7.98,200,6.42391014554288,6.42391014554288,6.42391014554288,6.42391014554288,248.446812586156,0.0,1.0
2005-04-01,7.98,7.98,7.98,7.98,0,6.42391014554288,6.42391014554288,6.42391014554288,6.42391014554288,0,0.0,1.0
2005-04-04,7.98,7.98,7.98,7.98,0,6.42391014554288,6.42391014554288,6.42391014554288,6.42391014554288,0,0.0,1.0
2005-04-05,7.93,7.93,7.93,7.93,100,6.38366008197432,6.38366008197432,6.38366008197432,6.38366008197432,124.223406293078,0.0,1.0
2005-04-06,7.93,7.93,7.93,7.93,0,6.38366008197432,6.38366008197432,6.38366008197432,6.38366008197432,0,0.0,1.0
2005-04-07,7.83,7.83,7.83,7.83,500,6.30315995483719,6.30315995483719,6.30315995483719,6.30315995483719,621.11703146539,0.0,1.0
2005-04-08,7.9,7.9,7.9,7.9,400,6.35951004383318,6.35951004383318,6.35951004383318,6.35951004383318,496.893625172312,0.0,1.0
2005-04-11,7.9,7.9,7.9,7.9,0,6.35951004383318,6.35951004383318,6.35951004383318,6.35951004383318,0,0.0,1.0
2005-04-12,7.9,7.9,7.9,7.9,0,6.35951004383318,6.35951004383318,6.35951004383318,6.35951004383318,0,0.0,1.0
2005-04-13,8.08,8.08,8.07,8.07,3500,6.50441027268001,6.50441027268001,6.4963602599663,6.4963602599663,4347.81922025773,0.0,1.0
2005-04-14,8.25,8.25,8.19,8.19,1000,6.64126048881313,6.64126048881313,6.59296041253085,6.59296041253085,1242.23406293078,0.0,1.0
2005-04-15,8.05,8.1,8.0,8.1,800,6.48026023453887,6.52051029810744,6.44001017097031,6.52051029810744,993.787250344625,0.0,1.0
2005-04-18,8.05,8.05,8.05,8.05,0,6.48026023453887,6.48026023453887,6.48026023453887,6.48026023453887,0,0.0,1.0
2005-04-19,7.8,7.95,7.8,7.95,1800,6.27900991669605,6.39976010740174,6.27900991669605,6.39976010740174,2236.02131327541,0.0,1.0
2005-04-20,7.71,7.71,7.71,7.71,200,6.20655980227263,6.20655980227263,6.20655980227263,6.20655980227263,248.446812586156,0.0,1.0
2005-04-21,7.66,7.71,7.66,7.71,1100,6.16630973870407,6.20655980227263,6.16630973870407,6.20655980227263,1366.45746922386,0.0,1.0
2005-04-22,7.66,7.66,7.66,7.66,100,6.16630973870407,6.16630973870407,6.16630973870407,6.16630973870407,124.223406293078,0.0,1.0
2005-04-25,7.66,7.66,7.66,7.66,0,6.16630973870407,6.16630973870407,6.16630973870407,6.16630973870407,0,0.0,1.0
2005-04-26,7.6,7.66,7.6,7.66,600,6.11800966242179,6.16630973870407,6.11800966242179,6.16630973870407,745.340437758469,0.0,1.0
2005-04-27,7.61,7.61,7.6,7.6,900,6.1260596751355,6.1260596751355,6.11800966242179,6.11800966242179,1118.0106566377,0.0,1.0
2005-04-28,7.61,7.61,7.61,7.61,0,6.1260596751355,6.1260596751355,6.1260596751355,6.1260596751355,0,0.0,1.0
2005-04-29,7.58,7.6,7.58,7.6,600,6.10190963699437,6.11800966242179,6.10190963699437,6.11800966242179,745.340437758468,0.0,1.0
2005-05-02,7.54,7.54,7.54,7.54,100,6.06970958613951,6.06970958613951,6.06970958613951,6.06970958613951,124.223406293078,0.0,1.0
2005-05-03,7.55,7.55,7.5,7.55,800,6.07775959885323,6.07775959885323,6.03750953528466,6.07775959885323,993.787250344625,0.0,1.0
2005-05-04,7.5,7.5,7.5,7.5,100,6.03750953528466,6.03750953528466,6.03750953528466,6.03750953528466,124.223406293078,0.0,1.0
2005-05-05,7.5,7.5,7.5,7.5,0,6.03750953528466,6.03750953528466,6.03750953528466,6.03750953528466,0,0.0,1.0
2005-05-06,7.5,7.5,7.5,7.5,0,6.03750953528466,6.03750953528466,6.03750953528466,6.03750953528466,0,0.0,1.0
2005-05-09,7.162,7.4,7.162,7.4,2000,5.76541910556117,5.95700940814753,5.76541910556117,5.95700940814753,2484.46812586156,0.0,1.0
2005-05-10,7.16,7.16,7.16,7.16,0,5.76380910301843,5.76380910301843,5.76380910301843,5.76380910301843,0,0.0,1.0
2005-05-11,7.3,7.32,7.3,7.32,1900,5.8765092810104,5.89260930643783,5.8765092810104,5.89260930643783,2360.24471956849,0.0,1.0
2005-05-12,7.34,7.34,7.31,7.31,300,5.90870933186526,5.90870933186526,5.88455929372412,5.88455929372412,372.670218879234,0.0,1.0
2005-05-13,7.49,7.49,7.45,7.45,900,6.02945952257095,6.02945952257095,5.9972594717161,5.9972594717161,1118.0106566377,0.0,1.0
2005-05-16,7.49,7.49,7.49,7.49,0,6.02945952257095,6.02945952257095,6.02945952257095,6.02945952257095,0,0.0,1.0
2005-05-17,7.35,7.39,7.35,7.39,400,5.91675934457897,5.94895939543382,5.91675934457897,5.94895939543382,496.893625172313,0.0,1.0
2005-05-18,7.35,7.35,7.35,7.35,0,5.91675934457897,5.91675934457897,5.91675934457897,5.91675934457897,0,0.0,1.0
2005-05-19,7.44,7.44,7.44,7.44,500,5.98920945900239,5.98920945900239,5.98920945900239,5.98920945900239,621.11703146539,0.0,1.0
2005-05-20,7.44,7.44,7.44,7.44,0,5.98920945900239,5.98920945900239,5.98920945900239,5.98920945900239,0,0.0,1.0
2005-05-23,7.44,7.44,7.44,7.44,0,5.98920945900239,5.98920945900239,5.98920945900239,5.98920945900239,0,0.0,1.0
2005-05-24,7.45,7.54,7.45,7.54,400,5.9972594717161,6.06970958613951,5.9972594717161,6.06970958613951,496.893625172312,0.0,1.0
2005-05-25,7.45,7.45,7.45,7.45,0,5.9972594717161,5.9972594717161,5.9972594717161,5.9972594717161,0,0.0,1.0
2005-05-26,7.45,7.45,7.45,7.45,0,5.9972594717161,5.9972594717161,5.9972594717161,5.9972594717161,0,0.0,1.0
2005-05-27,7.45,7.45,7.45,7.45,0,5.9972594717161,5.9972594717161,5.9972594717161,5.9972594717161,0,0.0,1.0
2005-05-31,7.45,7.45,7.45,7.45,0,5.9972594717161,5.9972594717161,5.9972594717161,5.9972594717161,0,0.0,1.0
2005-06-01,7.45,7.45,7.45,7.45,0,5.9972594717161,5.9972594717161,5.9972594717161,5.9972594717161,0,0.0,1.0
2005-06-02,7.41,7.41,7.41,7.41,100,5.96505942086125,5.96505942086125,5.96505942086125,5.96505942086125,124.223406293078,0.0,1.0
2005-06-03,7.41,7.41,7.41,7.41,0,5.96505942086125,5.96505942086125,5.96505942086125,5.96505942086125,0,0.0,1.0
2005-06-06,7.41,7.41,7.41,7.41,0,5.96505942086125,5.96505942086125,5.96505942086125,5.96505942086125,0,0.0,1.0
2005-06-07,7.5,7.5,7.5,7.5,100,6.03750953528466,6.03750953528466,6.03750953528466,6.03750953528466,124.223406293078,0.0,1.0
2005-06-08,7.65,7.65,7.56,7.56,500,6.15825972599036,6.15825972599036,6.08580961156694,6.08580961156694,621.11703146539,0.0,1.0
2005-06-09,7.69,7.69,7.69,7.69,900,6.19045977684521,6.19045977684521,6.19045977684521,6.19045977684521,1118.0106566377,0.0,1.0
2005-06-10,8.1,8.1,7.73,7.73,2900,6.52051029810744,6.52051029810744,6.22265982770006,6.22265982770006,3602.47878249926,0.0,1.0
2005-06-13,8.19,8.19,8.03,8.03,2300,6.59296041253085,6.59296041253085,6.46416020911145,6.46416020911145,2857.1383447408,0.0,1.0
2005-06-14,8.35,8.73,8.17,8.17,18200,6.72176061595026,7.02766109907135,6.57686038710343,6.57686038710343,22608.6599453402,0.0,1.0
2005-06-15,8.46,8.47,8.38,8.38,500,6.8103107558011,6.81836076851481,6.7459106540914,6.7459106540914,621.117031465391,0.0,1.0
2005-06-16,8.75,8.75,8.53,8.53,3200,7.04376112449877,7.04376112449877,6.86666084479709,6.86666084479709,3975.1490013785,0.0,1.0
2005-06-17,8.88,8.88,8.88,8.88,100,7.14841128977704,7.14841128977704,7.14841128977704,7.14841128977704,124.223406293078,0.0,1.0
2005-06-20,9.04,9.04,8.95,8.95,1200,7.27721149319645,7.27721149319645,7.20476137877303,7.20476137877303,1490.68087551694,0.0,1.0
2005-06-21,8.9,8.9,8.9,8.9,300,7.16451131520447,7.16451131520447,7.16451131520447,7.16451131520447,372.670218879234,0.0,1.0
2005-06-22,8.86,8.86,8.86,8.86,400,7.13231126434961,7.13231126434961,7.13231126434961,7.13231126434961,496.893625172313,0.0,1.0
2005-06-23,8.86,8.86,8.86,8.86,0,7.13231126434961,7.13231126434961,7.13231126434961,7.13231126434961,0,0.0,1.0
2005-06-24,8.86,8.86,8.86,8.86,0,7.13231126434961,7.13231126434961,7.13231126434961,7.13231126434961,0,0.0,1.0
2005-06-27,8.96,8.96,8.96,8.96,100,7.21281139148674,7.21281139148674,7.21281139148674,7.21281139148674,124.223406293078,0.0,1.0
2005-06-28,9.02,9.02,8.92,8.93,1300,7.26111146776902,7.26111146776902,7.18061134063189,7.1886613533456,1614.90428181002,0.0,1.0
2005-06-29,9.05,9.05,9.05,9.05,100,7.28526150591016,7.28526150591016,7.28526150591016,7.28526150591016,124.223406293078,0.0,1.0
2005-06-30,9.23,9.3,9.0,9.05,3700,7.43016173475699,7.48651182375298,7.2450114423416,7.28526150591016,4596.26603284389,0.0,1.0
2005-07-01,9.4,9.4,9.33,9.33,600,7.56701195089011,7.56701195089011,7.51066186189412,7.51066186189412,745.340437758469,0.0,1.0
2005-07-05,9.49,9.49,9.4,9.4,1000,7.63946206531353,7.63946206531353,7.56701195089011,7.56701195089011,1242.23406293078,0.0,1.0
2005-07-06,9.47,9.5,9.28,9.4,3000,7.6233620398861,7.64751207802724,7.47041179832556,7.56701195089011,3726.70218879234,0.0,1.0
2005-07-07,9.43,9.43,9.4,9.4,1000,7.59116198903125,7.59116198903125,7.56701195089011,7.56701195089011,1242.23406293078,0.0,1.0
2005-07-08,9.36,9.43,9.36,9.43,200,7.53481190003526,7.59116198903125,7.53481190003526,7.59116198903125,248.446812586156,0.0,1.0
2005-07-11,9.6,9.6,9.4,9.4,13700,7.72801220516437,7.72801220516437,7.56701195089011,7.56701195089011,17018.6066621517,0.0,1.0
2005-07-12,9.46,9.56,9.46,9.56,3700,7.61531202717239,7.69581215430952,7.61531202717239,7.69581215430952,4596.26603284389,0.0,1.0
2005-07-13,9.46,9.46,9.46,9.46,0,7.61531202717239,7.61531202717239,7.61531202717239,7.61531202717239,0,0.0,1.0
2005-07-14,9.45,9.52,9.45,9.46,2600,7.60726201445867,7.66361210345466,7.60726201445867,7.61531202717239,3229.80856362003,0.0,1.0
2005-07-15,9.55,9.57,9.53,9.53,2600,7.6877621415958,7.70386216702323,7.67166211616838,7.67166211616838,3229.80856362003,0.0,1.0
2005-07-18,9.55,9.55,9.55,9.55,1000,7.6877621415958,7.6877621415958,7.6877621415958,7.6877621415958,1242.23406293078,0.0,1.0
2005-07-19,9.58,9.6,9.57,9.58,36800,7.71191217973694,7.72801220516437,7.70386216702323,7.71191217973694,45714.2135158528,0.0,1.0
2005-07-20,9.31,9.45,9.3,9.45,4200,7.4945618364667,7.60726201445867,7.48651182375298,7.60726201445867,5217.38306430928,0.0,1.0
2005-07-21,9.3,9.3,9.3,9.3,29800,7.48651182375298,7.48651182375298,7.48651182375298,7.48651182375298,37018.5750753373,0.0,1.0
2005-07-22,9.27,9.33,9.25,9.3,5500,7.46236178561184,7.51066186189412,7.44626176018442,7.48651182375298,6832.2873461193,0.0,1.0
2005-07-25,9.25,9.25,9.25,9.25,8000,7.44626176018442,7.44626176018442,7.44626176018442,7.44626176018442,9937.87250344625,0.0,1.0
2005-07-26,9.2,9.2,9.2,9.2,1000,7.40601169661585,7.40601169661585,7.40601169661585,7.40601169661585,1242.23406293078,0.0,1.0
2005-07-27,9.2,9.2,9.2,9.2,0,7.40601169661585,7.40601169661585,7.40601169661585,7.40601169661585,0,0.0,1.0
2005-07-28,9.2,9.2,9.2,9.2,0,7.40601169661585,7.40601169661585,7.40601169661585,7.40601169661585,0,0.0,1.0
2005-07-29,9.1,9.1,9.1,9.1,400,7.32551156947872,7.32551156947872,7.32551156947872,7.32551156947872,496.893625172313,0.0,1.0
2005-08-01,9.09,9.09,8.94,9.0,1300,7.31746155676501,7.31746155676501,7.19671136605932,7.2450114423416,1614.90428181002,0.0,1.0
2005-08-02,9.03,9.19,9.03,9.19,2300,7.26916148048273,7.39796168390214,7.26916148048273,7.39796168390214,2857.1383447408,0.0,1.0
2005-08-03,9.0,9.0,8.9,8.9,2100,7.2450114423416,7.2450114423416,7.16451131520447,7.16451131520447,2608.69153215464,0.0,1.0
2005-08-04,8.92,8.92,8.9,8.9,300,7.18061134063189,7.18061134063189,7.16451131520447,7.16451131520447,372.670218879235,0.0,1.0
2005-08-05,9.08,9.08,8.96,8.96,1700,7.3094115440513,7.3094115440513,7.21281139148674,7.21281139148674,2111.79790698233,0.0,1.0
2005-08-08,9.3,9.3,9.3,9.3,1000,7.48651182375298,7.48651182375298,7.48651182375298,7.48651182375298,1242.23406293078,0.0,1.0
2005-08-09,9.15,9.15,9.15,9.15,1000,7.36576163304729,7.36576163304729,7.36576163304729,7.36576163304729,1242.23406293078,0.0,1.0
2005-08-10,9.14,9.16,9.05,9.15,7800,7.35771162033358,7.373811645761,7.28526150591016,7.36576163304729,9689.42569086009,0.0,1.0
2005-08-11,9.14,9.15,9.04,9.15,2200,7.35771162033358,7.36576163304729,7.27721149319645,7.36576163304729,2732.91493844772,0.0,1.0
2005-08-12,9.05,9.14,9.05,9.14,2100,7.28526150591016,7.35771162033358,7.28526150591016,7.35771162033358,2608.69153215464,0.0,1.0
2005-08-15,9.0,9.05,8.95,8.95,9800,7.2450114423416,7.28526150591016,7.20476137877303,7.20476137877303,12173.8938167217,0.0,1.0
2005-08-16,9.75,9.9,8.98,8.98,50500,7.84876239587006,7.96951258657576,7.22891141691417,7.22891141691417,62732.8201780045,0.0,1.0
2005-08-17,9.75,9.78,9.6,9.75,12400,7.84876239587006,7.8729124340112,7.72801220516437,7.84876239587006,15403.7023803417,0.0,1.0
2005-08-18,9.65,9.7,9.6,9.7,5100,7.76826226873293,7.8085123323015,7.72801220516437,7.8085123323015,6335.39372094699,0.0,1.0
2005-08-19,9.56,9.57,9.56,9.57,1100,7.69581215430952,7.70386216702323,7.69581215430952,7.70386216702323,1366.45746922386,0.0,1.0
2005-08-22,9.48,9.49,9.47,9.48,3200,7.63141205259981,7.63946206531353,7.6233620398861,7.63141205259981,3975.1490013785,0.0,1.0
2005-08-23,9.48,9.49,9.48,9.49,900,7.63141205259981,7.63946206531353,7.63141205259981,7.63946206531353,1118.0106566377,0.0,1.0
2005-08-24,9.67,9.75,9.59,9.59,9900,7.78436229416036,7.84876239587006,7.71996219245066,7.71996219245066,12298.1172230147,0.0,1.0
2005-08-25,9.55,9.68,9.55,9.68,400,7.6877621415958,7.79241230687407,7.6877621415958,7.79241230687407,496.893625172313,0.0,1.0
2005-08-26,9.48,9.67,9.48,9.67,700,7.63141205259981,7.78436229416036,7.63141205259981,7.78436229416036,869.563844051547,0.0,1.0
2005-08-29,9.48,9.49,9.48,9.49,1500,7.63141205259981,7.63946206531353,7.63141205259981,7.63946206531353,1863.35109439617,0.0,1.0
2005-08-30,9.57,9.57,9.57,9.57,200,7.70386216702323,7.70386216702323,7.70386216702323,7.70386216702323,248.446812586156,0.0,1.0
2005-08-31,9.79,9.9,9.67,9.67,6000,7.88096244672491,7.96951258657576,7.78436229416036,7.78436229416036,7453.40437758469,0.0,1.0
2005-09-01,9.85,9.9,9.85,9.89,4100,7.92926252300719,7.96951258657576,7.92926252300719,7.96146257386204,5093.1596580162,0.0,1.0
2005-09-02,9.7,9.75,9.7,9.75,200,7.8085123323015,7.84876239587006,7.8085123323015,7.84876239587006,248.446812586156,0.0,1.0
2005-09-06,9.7,9.7,9.7,9.7,0,7.8085123323015,7.8085123323015,7.8085123323015,7.8085123323015,0,0.0,1.0
2005-09-07,9.56,9.65,9.56,9.65,1000,7.69581215430952,7.76826226873293,7.69581215430952,7.76826226873293,1242.23406293078,0.0,1.0
2005-09-08,9.65,9.65,9.65,9.65,200,7.76826226873293,7.76826226873293,7.76826226873293,7.76826226873293,248.446812586156,0.0,1.0
2005-09-09,9.65,9.65,9.65,9.65,0,7.76826226873293,7.76826226873293,7.76826226873293,7.76826226873293,0,0.0,1.0
2005-09-12,9.56,9.74,9.56,9.74,1100,7.69581215430952,7.84071238315635,7.69581215430952,7.84071238315635,1366.45746922386,0.0,1.0
2005-09-13,9.51,9.51,9.51,9.51,200,7.65556209074095,7.65556209074095,7.65556209074095,7.65556209074095,248.446812586156,0.0,1.0
2005-09-14,9.51,9.51,9.51,9.51,0,7.65556209074095,7.65556209074095,7.65556209074095,7.65556209074095,0,0.0,1.0
2005-09-15,9.5,9.5,9.48,9.5,1600,7.64751207802724,7.64751207802724,7.63141205259981,7.64751207802724,1987.57450068925,0.0,1.0
2005-09-16,9.5,9.5,9.5,9.5,300,7.64751207802724,7.64751207802724,7.64751207802724,7.64751207802724,372.670218879234,0.0,1.0
2005-09-19,9.49,9.5,9.49,9.49,3400,7.63946206531353,7.64751207802724,7.63946206531353,7.63946206531353,4223.59581396465,0.0,1.0
2005-09-20,9.35,9.47,9.35,9.47,15000,7.52676188732155,7.6233620398861,7.52676188732155,7.6233620398861,18633.5109439617,0.0,1.0
2005-09-21,9.4,9.4,9.35,9.35,2000,7.56701195089011,7.56701195089011,7.52676188732155,7.52676188732155,2484.46812586156,0.0,1.0
2005-09-22,9.4,9.5,9.4,9.43,3300,7.56701195089011,7.64751207802724,7.56701195089011,7.59116198903125,4099.37240767158,0.0,1.0
2005-09-23,9.52,9.52,9.46,9.46,1400,7.66361210345466,7.66361210345466,7.61531202717239,7.61531202717239,1739.1276881031,0.0,1.0
2005-09-26,9.62,9.62,9.62,9.62,1000,7.74411223059179,7.74411223059179,7.74411223059179,7.74411223059179,1242.23406293078,0.0,1.0
2005-09-27,9.58,9.58,9.58,9.58,100,7.71191217973694,7.71191217973694,7.71191217973694,7.71191217973694,124.223406293078,0.0,1.0
2005-09-28,9.58,9.58,9.58,9.58,0,7.71191217973694,7.71191217973694,7.71191217973694,7.71191217973694,0,0.0,1.0
2005-09-29,9.6,9.6,9.6,9.6,300,7.72801220516437,7.72801220516437,7.72801220516437,7.72801220516437,372.670218879234,0.0,1.0
2005-09-30,9.6,9.6,9.6,9.6,0,7.72801220516437,7.72801220516437,7.72801220516437,7.72801220516437,0,0.0,1.0
2005-10-03,9.5,9.5,9.5,9.5,1100,7.64751207802724,7.64751207802724,7.64751207802724,7.64751207802724,1366.45746922386,0.0,1.0
2005-10-04,9.55,9.6,9.55,9.6,1300,7.6877621415958,7.72801220516437,7.6877621415958,7.72801220516437,1614.90428181002,0.0,1.0
2005-10-05,9.55,9.65,9.55,9.55,2300,7.6877621415958,7.76826226873293,7.6877621415958,7.6877621415958,2857.1383447408,0.0,1.0
2005-10-06,9.65,9.7,9.6,9.6,2100,7.76826226873293,7.8085123323015,7.72801220516437,7.72801220516437,2608.69153215464,0.0,1.0
2005-10-07,9.5,9.55,9.5,9.55,5000,7.64751207802724,7.6877621415958,7.64751207802724,7.6877621415958,6211.17031465391,0.0,1.0
2005-10-10,9.45,9.45,9.45,9.45,100,7.60726201445867,7.60726201445867,7.60726201445867,7.60726201445867,124.223406293078,0.0,1.0
2005-10-11,9.45,9.45,9.45,9.45,0,7.60726201445867,7.60726201445867,7.60726201445867,7.60726201445867,0,0.0,1.0
2005-10-12,9.45,9.5,9.45,9.5,2000,7.60726201445867,7.64751207802724,7.60726201445867,7.64751207802724,2484.46812586156,0.0,1.0
2005-10-13,9.38,9.39,9.38,9.39,400,7.55091192546269,7.5589619381764,7.55091192546269,7.5589619381764,496.893625172312,0.0,1.0
2005-10-14,9.48,9.49,9.41,9.48,2400,7.63141205259981,7.63946206531353,7.57506196360382,7.63141205259981,2981.36175103388,0.0,1.0
2005-10-17,9.42,9.42,9.42,9.42,200,7.58311197631754,7.58311197631754,7.58311197631754,7.58311197631754,248.446812586156,0.0,1.0
2005-10-18,9.42,9.42,9.42,9.42,0,7.58311197631754,7.58311197631754,7.58311197631754,7.58311197631754,0,0.0,1.0
2005-10-19,10.05,10.05,9.5,9.5,2700,8.09026277728145,8.09026277728145,7.64751207802724,7.64751207802724,3354.03196991311,0.0,1.0
2005-10-20,10.12,10.12,9.96,9.96,2000,8.14661286627744,8.14661286627744,8.01781266285803,8.01781266285803,2484.46812586156,0.0,1.0
2005-10-21,9.96,10.02,9.96,10.02,1200,8.01781266285803,8.06611273914031,8.01781266285803,8.06611273914031,1490.68087551694,0.0,1.0
2005-10-24,9.93,10.0,9.93,9.99,1100,7.99366262471689,8.05001271371288,7.99366262471689,8.04196270099917,1366.45746922386,0.0,1.0
2005-10-25,9.93,9.93,9.93,9.93,0,7.99366262471689,7.99366262471689,7.99366262471689,7.99366262471689,0,0.0,1.0
2005-10-26,9.6,9.9,9.6,9.9,3000,7.72801220516437,7.96951258657576,7.72801220516437,7.96951258657576,3726.70218879234,0.0,1.0
2005-10-27,9.8,9.8,9.8,9.8,500,7.88901245943863,7.88901245943863,7.88901245943863,7.88901245943863,621.11703146539,0.0,1.0
2005-10-28,9.688,9.71,9.66,9.71,2000,7.79885231704504,7.81656234501521,7.77631228144665,7.81656234501521,2484.46812586156,0.0,1.0
2005-10-31,9.65,9.65,9.5,9.57,2000,7.76826226873293,7.76826226873293,7.64751207802724,7.70386216702323,2484.46812586156,0.0,1.0
2005-11-01,9.6,9.75,9.6,9.75,1200,7.72801220516437,7.84876239587006,7.72801220516437,7.84876239587006,1490.68087551694,0.0,1.0
2005-11-02,9.6,9.6,9.6,9.6,0,7.72801220516437,7.72801220516437,7.72801220516437,7.72801220516437,0,0.0,1.0
2005-11-03,9.6,9.6,9.6,9.6,200,7.72801220516437,7.72801220516437,7.72801220516437,7.72801220516437,248.446812586156,0.0,1.0
2005-11-04,9.63,9.63,9.63,9.63,300,7.75216224330551,7.75216224330551,7.75216224330551,7.75216224330551,372.670218879234,0.0,1.0
2005-11-07,9.5,9.5,9.5,9.5,300,7.64751207802724,7.64751207802724,7.64751207802724,7.64751207802724,372.670218879234,0.0,1.0
2005-11-08,9.5,9.5,9.5,9.5,0,7.64751207802724,7.64751207802724,7.64751207802724,7.64751207802724,0,0.0,1.0
2005-11-09,9.74,9.74,9.74,9.74,1000,7.84071238315635,7.84071238315635,7.84071238315635,7.84071238315635,1242.23406293078,0.0,1.0
2005-11-10,9.65,9.65,9.65,9.65,1000,7.76826226873293,7.76826226873293,7.76826226873293,7.76826226873293,1242.23406293078,0.0,1.0
2005-11-11,9.85,9.85,9.74,9.74,3600,7.92926252300719,7.92926252300719,7.84071238315635,7.84071238315635,4472.04262655081,0.0,1.0
2005-11-14,9.85,9.85,9.85,9.85,0,7.92926252300719,7.92926252300719,7.92926252300719,7.92926252300719,0,0.0,1.0
2005-11-15,9.85,9.85,9.85,9.85,0,7.92926252300719,7.92926252300719,7.92926252300719,7.92926252300719,0,0.0,1.0
2005-11-16,9.85,9.85,9.85,9.85,0,7.92926252300719,7.92926252300719,7.92926252300719,7.92926252300719,0,0.0,1.0
2005-11-17,9.85,9.85,9.85,9.85,0,7.92926252300719,7.92926252300719,7.92926252300719,7.92926252300719,0,0.0,1.0
2005-11-18,9.9,9.9,9.8,9.8,600,7.96951258657576,7.96951258657576,7.88901245943863,7.88901245943863,745.340437758468,0.0,1.0
2005-11-21,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-11-22,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-11-23,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-11-25,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-11-28,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-11-29,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-11-30,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-12-01,9.9,9.9,9.9,9.9,0,7.96951258657576,7.96951258657576,7.96951258657576,7.96951258657576,0,0.0,1.0
2005-12-02,9.8,9.81,9.8,9.81,500,7.88901245943863,7.89706247215234,7.88901245943863,7.89706247215234,621.11703146539,0.0,1.0
2005-12-05,9.7,9.7,9.7,9.7,100,7.8085123323015,7.8085123323015,7.8085123323015,7.8085123323015,124.223406293078,0.0,1.0
2005-12-06,9.8,9.8,9.8,9.8,1000,7.88901245943863,7.88901245943863,7.88901245943863,7.88901245943863,1242.23406293078,0.0,1.0
2005-12-07,10.46,10.51,9.8,9.8,7700,8.42031329854368,8.46056336211224,7.88901245943863,7.88901245943863,9565.20228456701,0.0,1.0
2005-12-08,10.5,10.55,10.5,10.55,300,8.45251334939853,8.49276341296709,8.45251334939853,8.49276341296709,372.670218879234,0.0,1.0
2005-12-09,10.4,10.4,10.4,10.4,500,8.3720132222614,8.3720132222614,8.3720132222614,8.3720132222614,621.117031465391,0.0,1.0
2005-12-12,10.31,10.32,10.31,10.32,700,8.29956310783798,8.3076131205517,8.29956310783798,8.3076131205517,869.563844051547,0.0,1.0
2005-12-13,10.34,10.34,10.32,10.32,600,8.32371314597912,8.32371314597912,8.3076131205517,8.3076131205517,745.340437758469,0.0,1.0
2005-12-14,10.34,10.34,10.34,10.34,0,8.32371314597912,8.32371314597912,8.32371314597912,8.32371314597912,0,0.0,1.0
2005-12-15,10.11,10.23,10.11,10.23,1400,8.13856285356372,8.23516300612828,8.13856285356372,8.23516300612828,1739.1276881031,0.0,1.0
2005-12-16,10.17,10.21,10.0715,10.21,600,8.186862929846,8.21906298070085,8.10757030461593,8.21906298070085,745.340437758469,0.0,1.0
2005-12-19,10.3,10.3,10.27,10.27,600,8.29151309512427,8.29151309512427,8.26736305698313,8.26736305698313,745.340437758469,0.0,1.0
2005-12-20,10.3,10.3,10.3,10.3,0,8.29151309512427,8.29151309512427,8.29151309512427,8.29151309512427,0,0.0,1.0
2005-12-21,10.21,10.21,10.2,10.2,1000,8.21906298070085,8.21906298070085,8.21101296798714,8.21101296798714,1242.23406293078,0.0,1.0
2005-12-22,10.3,10.3,10.3,10.3,300,8.29151309512427,8.29151309512427,8.29151309512427,8.29151309512427,372.670218879234,0.0,1.0
2005-12-23,10.5,10.5,10.4,10.4,1000,8.45251334939853,8.45251334939853,8.3720132222614,8.3720132222614,1242.23406293078,0.0,1.0
2005-12-27,10.3,10.4,10.3,10.4,400,8.29151309512427,8.3720132222614,8.29151309512427,8.3720132222614,496.893625172313,0.0,1.0
2005-12-28,10.3,10.3,10.3,10.3,0,8.29151309512427,8.29151309512427,8.29151309512427,8.29151309512427,0,0.0,1.0
2005-12-29,10.5,10.5,10.4,10.4,1000,8.45251334939853,8.45251334939853,8.3720132222614,8.3720132222614,1242.23406293078,0.0,1.0
2005-12-30,10.4,10.4,10.4,10.4,800,8.3720132222614,8.3720132222614,8.3720132222614,8.3720132222614,993.787250344625,0.0,1.0
2006-01-03,10.4,10.4,10.4,10.4,0,8.3720132222614,8.3720132222614,8.3720132222614,8.3720132222614,0,0.0,1.0
2006-01-04,10.4,10.4,10.4,10.4,0,8.3720132222614,8.3720132222614,8.3720132222614,8.3720132222614,0,0.0,1.0
2006-01-05,10.4,10.4,10.4,10.4,0,8.3720132222614,8.3720132222614,8.3720132222614,8.3720132222614,0,0.0,1.0
2006-01-06,10.4,10.4,10.4,10.4,100,8.3720132222614,8.3720132222614,8.3720132222614,8.3720132222614,124.223406293078,0.0,1.0
2006-01-09,9.96,10.31,9.96,10.31,4100,8.01781266285803,8.29956310783798,8.01781266285803,8.29956310783798,5093.1596580162,0.0,1.0
2006-01-10,10.24,10.25,10.15,10.15,800,8.24321301884199,8.25126303155571,8.17076290441858,8.17076290441858,993.787250344625,0.0,1.0
2006-01-11,10.24,10.24,10.24,10.24,0,8.24321301884199,8.24321301884199,8.24321301884199,8.24321301884199,0,0.0,1.0
2006-01-12,10.24,10.24,10.24,10.24,0,8.24321301884199,8.24321301884199,8.24321301884199,8.24321301884199,0,0.0,1.0
2006-01-13,10.24,10.24,10.24,10.24,0,8.24321301884199,8.24321301884199,8.24321301884199,8.24321301884199,0,0.0,1.0
2006-01-17,9.97,10.18,9.81,10.18,2800,8.02586267557175,8.19491294255972,7.89706247215234,8.19491294255972,3478.25537620619,0.0,1.0
2006-01-18,9.87,9.87,9.87,9.87,100,7.94536254843462,7.94536254843462,7.94536254843462,7.94536254843462,124.223406293078,0.0,1.0
2006-01-19,9.87,9.87,9.87,9.87,0,7.94536254843462,7.94536254843462,7.94536254843462,7.94536254843462,0,0.0,1.0
2006-01-20,9.62,10.0,9.62,9.87,2200,7.74411223059179,8.05001271371288,7.74411223059179,7.94536254843462,2732.91493844772,0.0,1.0
2006-01-23,9.6,9.71,9.52,9.52,2700,7.72801220516437,7.81656234501521,7.66361210345466,7.66361210345466,3354.03196991311,0.0,1.0
2006-01-24,9.7,9.7,9.6,9.61,1300,7.8085123323015,7.8085123323015,7.72801220516437,7.73606221787808,1614.90428181001,0.0,1.0
2006-01-25,9.76,9.77,9.75,9.75,1300,7.85681240858377,7.86486242129749,7.84876239587006,7.84876239587006,1614.90428181002,0.0,1.0
2006-01-26,9.8,10.0,9.8,10.0,2300,7.88901245943863,8.05001271371288,7.88901245943863,8.05001271371288,2857.1383447408,0.0,1.0
2006-01-27,9.55,9.55,9.45,9.45,500,7.96951258657575,7.96951258657575,7.88606219299904,7.88606219299904,599.158348534796,0.35,1.0
2006-01-30,9.55,9.55,9.55,9.55,1400,7.96951258657575,7.96951258657575,7.96951258657575,7.96951258657575,1677.64337589743,0.0,1.0
2006-01-31,9.3,9.5,9.25,9.46,3800,7.76088660263398,7.9277873897874,7.71916140584563,7.89440723235672,4553.60344886445,0.0,1.0
2006-02-01,9.3,9.3,9.3,9.3,0,7.76088660263398,7.76088660263398,7.76088660263398,7.76088660263398,0,0.0,1.0
2006-02-02,9.3,9.3,9.3,9.3,0,7.76088660263398,7.76088660263398,7.76088660263398,7.76088660263398,0,0.0,1.0
2006-02-03,9.3,9.3,9.3,9.3,0,7.76088660263398,7.76088660263398,7.76088660263398,7.76088660263398,0,0.0,1.0
2006-02-06,9.16,9.2,9.16,9.2,2600,7.64405605162659,7.67743620905727,7.64405605162659,7.67743620905727,3115.62341238094,0.0,1.0
2006-02-07,9.09,9.09,9.09,9.09,500,7.58564077612289,7.58564077612289,7.58564077612289,7.58564077612289,599.158348534796,0.0,1.0
2006-02-08,9.1,9.1,9.1,9.1,200,7.59398581548056,7.59398581548056,7.59398581548056,7.59398581548056,239.663339413918,0.0,1.0
2006-02-09,9.1,9.1,9.1,9.1,500,7.59398581548056,7.59398581548056,7.59398581548056,7.59398581548056,599.158348534796,0.0,1.0
2006-02-10,9.1,9.2,9.1,9.2,600,7.59398581548056,7.67743620905727,7.59398581548056,7.67743620905727,718.990018241755,0.0,1.0
2006-02-13,9.21,9.21,9.2,9.2,2900,7.68578124841494,7.68578124841494,7.67743620905727,7.67743620905727,3475.11842150182,0.0,1.0
2006-02-14,9.21,9.21,9.21,9.21,0,7.68578124841494,7.68578124841494,7.68578124841494,7.68578124841494,0,0.0,1.0
2006-02-15,9.25,9.25,9.25,9.25,400,7.71916140584563,7.71916140584563,7.71916140584563,7.71916140584563,479.326678827837,0.0,1.0
2006-02-16,9.55,9.55,9.34,9.34,1200,7.96951258657575,7.96951258657575,7.79426676006466,7.79426676006466,1437.98003648351,0.0,1.0
2006-02-17,9.68,9.68,9.55,9.55,3500,8.07799809822548,8.07799809822548,7.96951258657575,7.96951258657575,4194.10843974357,0.0,1.0
2006-02-21,9.59,9.69,9.59,9.69,700,8.00289274400644,8.08634313758315,8.00289274400644,8.08634313758315,838.821687948714,0.0,1.0
2006-02-22,9.59,9.59,9.59,9.59,0,8.00289274400644,8.00289274400644,8.00289274400644,8.00289274400644,0,0.0,1.0
2006-02-23,9.69,9.69,9.5,9.5,1400,8.08634313758315,8.08634313758315,7.9277873897874,7.9277873897874,1677.64337589743,0.0,1.0
2006-02-24,9.75,9.75,9.66,9.66,5500,8.13641337372917,8.13641337372917,8.06130801951013,8.06130801951013,6590.74183388276,0.0,1.0
2006-02-27,9.67,9.67,9.65,9.65,1200,8.06965305886781,8.06965305886781,8.05296298015246,8.05296298015246,1437.98003648351,0.0,1.0
2006-02-28,9.67,9.67,9.57,9.57,1200,8.06965305886781,8.06965305886781,7.9862026652911,7.9862026652911,1437.98003648351,0.0,1.0
2006-03-01,9.75,9.75,9.7,9.7,1700,8.13641337372917,8.13641337372917,8.09468817694082,8.09468817694082,2037.13838501831,0.0,1.0
2006-03-02,9.73,9.73,9.73,9.73,300,8.11972329501383,8.11972329501383,8.11972329501383,8.11972329501383,359.495009120878,0.0,1.0
2006-03-03,9.73,9.73,9.73,9.73,0,8.11972329501383,8.11972329501383,8.11972329501383,8.11972329501383,0,0.0,1.0
2006-03-06,9.74,9.74,9.63,9.63,500,8.1280683343715,8.1280683343715,8.03627290143712,8.03627290143712,599.158348534796,0.0,1.0
2006-03-07,9.74,9.74,9.74,9.74,0,8.1280683343715,8.1280683343715,8.1280683343715,8.1280683343715,0,0.0,1.0
2006-03-08,9.75,9.75,9.74,9.74,1200,8.13641337372917,8.13641337372917,8.1280683343715,8.1280683343715,1437.98003648351,0.0,1.0
2006-03-09,9.9,10.36,9.74,9.74,16900,8.26158896409424,8.6454607745471,8.1280683343715,8.1280683343715,20251.5521804761,0.0,1.0
2006-03-10,9.95,9.95,9.94,9.94,5000,8.30331416088259,8.30331416088259,8.29496912152492,8.29496912152492,5991.58348534796,0.0,1.0
2006-03-13,9.75,9.9,9.75,9.9,1000,8.13641337372917,8.26158896409424,8.13641337372917,8.26158896409424,1198.31669706959,0.0,1.0
2006-03-14,9.85,9.85,9.85,9.85,200,8.21986376730588,8.21986376730588,8.21986376730588,8.21986376730588,239.663339413919,0.0,1.0
2006-03-15,9.85,9.85,9.85,9.85,0,8.21986376730588,8.21986376730588,8.21986376730588,8.21986376730588,0,0.0,1.0
2006-03-16,9.65,9.9,9.65,9.9,3400,8.05296298015246,8.26158896409424,8.05296298015246,8.26158896409424,4074.27677003662,0.0,1.0
2006-03-17,9.5495,9.6999,9.5495,9.55,600,7.96909533460787,8.09460472654724,7.96909533460787,7.96951258657575,718.990018241755,0.0,1.0
2006-03-20,9.55,9.55,9.45,9.5,1600,7.96951258657575,7.96951258657575,7.88606219299904,7.9277873897874,1917.30671531135,0.0,1.0
2006-03-21,9.74,9.84,9.65,9.65,4100,8.1280683343715,8.21151872794821,8.05296298015246,8.05296298015246,4913.09845798533,0.0,1.0
2006-03-22,10.0,10.0,9.8,9.8,600,8.34503935767095,8.34503935767095,8.17813857051753,8.17813857051753,718.990018241755,0.0,1.0
2006-03-23,9.97,9.97,9.97,9.97,1400,8.32000423959793,8.32000423959793,8.32000423959793,8.32000423959793,1677.64337589743,0.0,1.0
2006-03-24,10.0,10.0,10.0,10.0,300,8.34503935767095,8.34503935767095,8.34503935767095,8.34503935767095,359.495009120877,0.0,1.0
2006-03-27,10.0,10.0,10.0,10.0,0,8.34503935767095,8.34503935767095,8.34503935767095,8.34503935767095,0,0.0,1.0
2006-03-28,10.0,10.0,10.0,10.0,0,8.34503935767095,8.34503935767095,8.34503935767095,8.34503935767095,0,0.0,1.0
2006-03-29,10.008,10.01,10.0,10.01,1000,8.35171538915708,8.35338439702862,8.34503935767095,8.35338439702862,1198.31669706959,0.0,1.0
2006-03-30,9.87,10.0,9.75,10.0,3800,8.23655384602122,8.34503935767095,8.13641337372917,8.34503935767095,4553.60344886445,0.0,1.0
2006-03-31,9.97,9.97,9.96,9.96,200,8.32000423959793,8.32000423959793,8.31165920024026,8.31165920024026,239.663339413919,0.0,1.0
2006-04-03,9.45,9.87,9.45,9.87,2200,7.88606219299904,8.23655384602122,7.88606219299904,8.23655384602122,2636.2967335531,0.0,1.0
2006-04-04,9.6,9.6,9.45,9.45,2800,8.01123778336411,8.01123778336411,7.88606219299904,7.88606219299904,3355.28675179486,0.0,1.0
2006-04-05,9.6,9.6,9.6,9.6,0,8.01123778336411,8.01123778336411,8.01123778336411,8.01123778336411,0,0.0,1.0
2006-04-06,9.93,10.03,9.7,9.7,4100,8.28662408216725,8.37007447574396,8.09468817694082,8.09468817694082,4913.09845798533,0.0,1.0
2006-04-07,9.9,9.9,9.9,9.9,100,8.26158896409424,8.26158896409424,8.26158896409424,8.26158896409424,119.831669706959,0.0,1.0
2006-04-10,9.9,9.9,9.9,9.9,0,8.26158896409424,8.26158896409424,8.26158896409424,8.26158896409424,0,0.0,1.0
2006-04-11,9.8,9.8,9.8,9.8,100,8.17813857051753,8.17813857051753,8.17813857051753,8.17813857051753,119.831669706959,0.0,1.0
2006-04-12,10.04,10.04,9.9,9.9,1500,8.37841951510163,8.37841951510163,8.26158896409424,8.26158896409424,1797.47504560439,0.0,1.0
2006-04-13,10.05,10.05,10.05,10.05,100,8.3867645544593,8.3867645544593,8.3867645544593,8.3867645544593,119.831669706959,0.0,1.0
2006-04-17,10.0,10.0,10.0,10.0,300,8.34503935767095,8.34503935767095,8.34503935767095,8.34503935767095,359.495009120877,0.0,1.0
2006-04-18,10.0,10.0,10.0,10.0,0,8.34503935767095,8.34503935767095,8.34503935767095,8.34503935767095,0,0.0,1.0
2006-04-19,10.0,10.0,10.0,10.0,0,8.34503935767095,8.34503935767095,8.34503935767095,8.34503935767095,0,0.0,1.0
2006-04-20,10.0,10.0,10.0,10.0,200,8.34503935767095,8.34503935767095,8.34503935767095,8.34503935767095,239.663339413918,0.0,1.0
2006-04-21,9.99,9.99,9.99,9.99,100,8.33669431831328,8.33669431831328,8.33669431831328,8.33669431831328,119.831669706959,0.0,1.0
2006-04-24,9.99,9.99,9.99,9.99,0,8.33669431831328,8.33669431831328,8.33669431831328,8.33669431831328,0,0.0,1.0
2006-04-25,9.99,9.99,9.99,9.99,0,8.33669431831328,8.33669431831328,8.33669431831328,8.33669431831328,0,0.0,1.0
2006-04-26,9.9,9.95,9.9,9.95,3700,8.26158896409424,8.30331416088259,8.26158896409424,8.30331416088259,4433.77177915749,0.0,1.0
2006-04-27,9.95,9.95,9.94,9.94,1000,8.30331416088259,8.30331416088259,8.29496912152492,8.29496912152492,1198.31669706959,0.0,1.0
2006-04-28,9.85,9.85,9.85,9.85,200,8.21986376730588,8.21986376730588,8.21986376730588,8.21986376730588,239.663339413919,0.0,1.0
2006-05-01,9.9286,9.99,9.92,9.94,1700,8.28545577665717,8.33669431831328,8.27827904280958,8.29496912152492,2037.13838501831,0.0,1.0
2006-05-02,9.75,9.85,9.75,9.85,4100,8.13641337372917,8.21986376730588,8.13641337372917,8.21986376730588,4913.09845798533,0.0,1.0
2006-05-03,9.75,9.75,9.6,9.65,1900,8.13641337372917,8.13641337372917,8.01123778336411,8.05296298015246,2276.80172443223,0.0,1.0
2006-05-04,9.75,9.75,9.75,9.75,2000,8.13641337372917,8.13641337372917,8.13641337372917,8.13641337372917,2396.63339413919,0.0,1.0
2006-05-05,9.75,9.75,9.75,9.75,0,8.13641337372917,8.13641337372917,8.13641337372917,8.13641337372917,0,0.0,1.0
2006-05-08,9.75,9.75,9.75,9.75,0,8.13641337372917,8.13641337372917,8.13641337372917,8.13641337372917,0,0.0,1.0
2006-05-09,9.7,9.7,9.7,9.7,700,8.09468817694082,8.09468817694082,8.09468817694082,8.09468817694082,838.821687948714,0.0,1.0
2006-05-10,9.7,9.7,9.7,9.7,0,8.09468817694082,8.09468817694082,8.09468817694082,8.09468817694082,0,0.0,1.0
2006-05-11,9.7,9.7,9.7,9.7,0,8.09468817694082,8.09468817694082,8.09468817694082,8.09468817694082,0,0.0,1.0
2006-05-12,9.7,9.7,9.7,9.7,100,8.09468817694082,8.09468817694082,8.09468817694082,8.09468817694082,119.831669706959,0.0,1.0
2006-05-15,9.8,9.8,9.7,9.7,400,8.17813857051753,8.17813857051753,8.09468817694082,8.09468817694082,479.326678827837,0.0,1.0
2006-05-16,9.75,9.75,9.75,9.75,100,8.13641337372917,8.13641337372917,8.13641337372917,8.13641337372917,119.831669706959,0.0,1.0
2006-05-17,10.15,10.34,10.01,10.1,6400,8.47021494803601,8.62877069583176,8.35338439702862,8.42848975124766,7669.22686124539,0.0,1.0
2006-05-18,10.21,10.5,9.95,9.95,11100,8.52028518418204,8.76229132555449,8.30331416088259,8.30331416088259,13301.3153374725,0.0,1.0
2006-05-19,10.9,11.05,10.0,10.11,19200,9.09609289986133,9.2212684902264,8.34503935767095,8.43683479060533,23007.6805837362,0.0,1.0
2006-05-22,11.1851,11.25,10.95,10.95,8300,9.33400997194853,9.38816927737981,9.13781809664969,9.13781809664969,9946.02858567762,0.0,1.0
2006-05-23,11.05,11.08,11.01,11.05,4300,9.2212684902264,9.24630360829941,9.18788833279571,9.2212684902264,5152.76179739924,0.0,1.0
2006-05-24,11.05,11.05,11.05,11.05,0,9.2212684902264,9.2212684902264,9.2212684902264,9.2212684902264,0,0.0,1.0
2006-05-25,11.04,11.09,11.01,11.09,1800,9.21292345086872,9.25464864765708,9.18788833279571,9.25464864765708,2156.97005472527,0.0,1.0
2006-05-26,10.95,10.95,10.8401,10.94,2100,9.13781809664969,9.13781809664969,9.04610611410888,9.12947305729202,2516.46506384614,0.0,1.0
2006-05-30,10.74,10.893,10.74,10.84,1600,8.9625722701386,9.09025137231096,8.9625722701386,9.04602266371531,1917.30671531135,0.0,1.0
2006-05-31,10.65,10.65,10.65,10.65,100,8.88746691591956,8.88746691591956,8.88746691591956,8.88746691591956,119.831669706959,0.0,1.0
2006-06-01,11.01,11.01,10.68,10.7,3600,9.18788833279571,9.18788833279571,8.91250203399257,8.92919211270791,4313.94010945053,0.0,1.0
2006-06-02,10.8,11.0,10.8,10.91,4500,9.01264250628462,9.17954329343804,9.01264250628462,9.104437939219,5392.42513681317,0.0,1.0
2006-06-05,10.8,10.8,10.8,10.8,0,9.01264250628462,9.01264250628462,9.01264250628462,9.01264250628462,0,0.0,1.0
2006-06-06,10.8,10.8,10.8,10.8,0,9.01264250628462,9.01264250628462,9.01264250628462,9.01264250628462,0,0.0,1.0
2006-06-07,10.81,10.81,10.63,10.8,1200,9.02098754564229,9.02098754564229,8.87077683720422,9.01264250628462,1437.98003648351,0.0,1.0
2006-06-08,10.81,10.81,10.8,10.8,1400,9.02098754564229,9.02098754564229,9.01264250628462,9.01264250628462,1677.64337589743,0.0,1.0
2006-06-09,10.9,10.9,10.9,10.9,400,9.09609289986133,9.09609289986133,9.09609289986133,9.09609289986133,479.326678827837,0.0,1.0
2006-06-12,10.81,10.82,10.81,10.81,800,9.02098754564229,9.02933258499997,9.02098754564229,9.02098754564229,958.653357655674,0.0,1.0
2006-06-13,10.81,10.81,10.81,10.81,0,9.02098754564229,9.02098754564229,9.02098754564229,9.02098754564229,0,0.0,1.0
2006-06-14,11.02,11.02,10.8,10.8,5700,9.19623337215338,9.19623337215338,9.01264250628462,9.01264250628462,6830.40517329668,0.0,1.0
2006-06-15,11.05,11.24,10.98,10.99,6600,9.2212684902264,9.37982423802214,9.1628532147227,9.17119825408037,7908.89020065931,0.0,1.0
2006-06-16,11.03,11.03,11.03,11.03,100,9.20457841151105,9.20457841151105,9.20457841151105,9.20457841151105,119.831669706959,0.0,1.0
2006-06-19,10.85,10.98,10.85,10.98,1500,9.05436770307298,9.1628532147227,9.05436770307298,9.1628532147227,1797.47504560439,0.0,1.0
2006-06-20,11.1,11.1,10.85,10.85,5000,9.26299368701475,9.26299368701475,9.05436770307298,9.05436770307298,5991.58348534796,0.0,1.0
2006-06-21,11.0275,11.05,11.0275,11.05,1300,9.20249215167164,9.2212684902264,9.20249215167164,9.2212684902264,1557.81170619047,0.0,1.0
2006-06-22,11.03,11.03,11.03,11.03,0,9.20457841151105,9.20457841151105,9.20457841151105,9.20457841151105,0,0.0,1.0
2006-06-23,11.03,11.03,11.03,11.03,0,9.20457841151105,9.20457841151105,9.20457841151105,9.20457841151105,0,0.0,1.0
2006-06-26,11.02,11.02,11.0,11.02,200,9.19623337215338,9.19623337215338,9.17954329343804,9.19623337215338,239.663339413919,0.0,1.0
2006-06-27,11.1615,11.1615,11.1,11.1,1500,9.31431567906443,9.31431567906443,9.26299368701475,9.26299368701475,1797.47504560439,0.0,1.0
2006-06-28,11.0,11.0,11.0,11.0,100,9.17954329343804,9.17954329343804,9.17954329343804,9.17954329343804,119.831669706959,0.0,1.0
2006-06-29,11.0,11.0,11.0,11.0,0,9.17954329343804,9.17954329343804,9.17954329343804,9.17954329343804,0,0.0,1.0
2006-06-30,10.95,11.29,10.95,11.03,3800,9.13781809664969,9.4215494348105,9.13781809664969,9.20457841151105,4553.60344886445,0.0,1.0
2006-07-03,10.95,10.95,10.95,10.95,0,9.13781809664969,9.13781809664969,9.13781809664969,9.13781809664969,0,0.0,1.0
2006-07-05,11.0,11.04,11.0,11.04,400,9.17954329343804,9.21292345086872,9.17954329343804,9.21292345086872,479.326678827837,0.0,1.0
2006-07-06,11.0,11.0,11.0,11.0,0,9.17954329343804,9.17954329343804,9.17954329343804,9.17954329343804,0,0.0,1.0
2006-07-07,11.0,11.0,11.0,11.0,0,9.17954329343804,9.17954329343804,9.17954329343804,9.17954329343804,0,0.0,1.0
2006-07-10,11.05,11.05,11.05,11.05,100,9.2212684902264,9.2212684902264,9.2212684902264,9.2212684902264,119.831669706959,0.0,1.0
2006-07-11,12.09,12.3,11.02,11.02,16600,10.0891525834242,10.2643984099353,9.19623337215338,9.19623337215338,19892.0571713552,0.0,1.0
2006-07-12,11.61,11.9,11.61,11.9,3000,9.68859069425597,9.93059683562843,9.68859069425597,9.93059683562843,3594.95009120878,0.0,1.0
2006-07-13,11.63,11.63,11.6,11.6,1100,9.70528077297131,9.70528077297131,9.6802456548983,9.6802456548983,1318.14836677655,0.0,1.0
2006-07-14,11.48,11.5,11.48,11.5,900,9.58010518260625,9.59679526132159,9.58010518260625,9.59679526132159,1078.48502736263,0.0,1.0
2006-07-17,11.41,11.41,11.41,11.41,200,9.52168990710255,9.52168990710255,9.52168990710255,9.52168990710255,239.663339413918,0.0,1.0
2006-07-18,11.28,11.35,11.28,11.35,700,9.41320439545283,9.47161967095652,9.41320439545283,9.47161967095652,838.821687948714,0.0,1.0
2006-07-19,11.22,11.22,11.1975,11.22,2100,9.3631341593068,9.3631341593068,9.34435782075204,9.3631341593068,2516.46506384614,0.0,1.0
2006-07-20,11.2,11.2,11.15,11.15,500,9.34644408059146,9.34644408059146,9.30471888380311,9.30471888380311,599.158348534796,0.0,1.0
2006-07-21,11.2,11.2,11.2,11.2,100,9.34644408059146,9.34644408059146,9.34644408059146,9.34644408059146,119.831669706959,0.0,1.0
2006-07-24,11.2,11.22,11.2,11.22,1400,9.34644408059146,9.3631341593068,9.34644408059146,9.3631341593068,1677.64337589743,0.0,1.0
2006-07-25,11.2,11.2,11.2,11.2,500,9.34644408059146,9.34644408059146,9.34644408059146,9.34644408059146,599.158348534796,0.0,1.0
2006-07-26,11.1,11.1,11.1,11.1,100,9.26299368701475,9.26299368701475,9.26299368701475,9.26299368701475,119.831669706959,0.0,1.0
2006-07-27,11.01,11.01,11.01,11.01,400,9.18788833279571,9.18788833279571,9.18788833279571,9.18788833279571,479.326678827837,0.0,1.0
2006-07-28,10.85,10.85,10.85,10.85,3900,9.05436770307298,9.05436770307298,9.05436770307298,9.05436770307298,4673.43511857141,0.0,1.0
2006-07-31,11.3,11.3,10.8,10.85,4800,9.42989447416817,9.42989447416817,9.01264250628462,9.05436770307298,5751.92014593404,0.0,1.0
2006-08-01,11.39,11.39,11.3,11.3,400,9.50499982838721,9.50499982838721,9.42989447416817,9.42989447416817,479.326678827837,0.0,1.0
2006-08-02,11.39,11.39,11.39,11.39,0,9.50499982838721,9.50499982838721,9.50499982838721,9.50499982838721,0,0.0,1.0
2006-08-03,11.39,11.39,11.39,11.39,0,9.50499982838721,9.50499982838721,9.50499982838721,9.50499982838721,0,0.0,1.0
2006-08-04,11.425,11.425,11.39,11.39,4200,9.53420746613906,9.53420746613906,9.50499982838721,9.50499982838721,5032.93012769229,0.0,1.0
2006-08-07,11.5,11.5,11.5,11.5,400,9.59679526132159,9.59679526132159,9.59679526132159,9.59679526132159,479.326678827837,0.0,1.0
2006-08-08,11.41,11.41,11.41,11.41,300,9.52168990710255,9.52168990710255,9.52168990710255,9.52168990710255,359.495009120878,0.0,1.0
2006-08-09,11.33,11.47,11.33,11.47,400,9.45492959224118,9.57176014324858,9.45492959224118,9.57176014324858,479.326678827837,0.0,1.0
2006-08-10,11.24,11.43,11.24,11.43,1100,9.37982423802214,9.53837998581789,9.37982423802214,9.53837998581789,1318.14836677655,0.0,1.0
2006-08-11,11.24,11.24,11.24,11.24,0,9.37982423802214,9.37982423802214,9.37982423802214,9.37982423802214,0,0.0,1.0
2006-08-14,11.02,11.29,11.02,11.28,2500,9.19623337215338,9.4215494348105,9.19623337215338,9.41320439545283,2995.79174267398,0.0,1.0
2006-08-15,11.21,11.21,11.1,11.1,1600,9.35478911994913,9.35478911994913,9.26299368701475,9.26299368701475,1917.30671531135,0.0,1.0
2006-08-16,8.17,11.21,8.0,11.21,94600,6.81789715521716,9.35478911994913,6.67603148613676,9.35478911994913,113360.759542783,0.0,1.0
2006-08-17,8.55,8.68,8.3,8.3,26400,7.13500865080866,7.24349416245838,6.92638266686689,6.92638266686689,31635.5608026372,0.0,1.0
2006-08-18,8.42,8.59,8.26,8.59,5500,7.02652313915894,7.16838880823934,6.8930025094362,7.16838880823934,6590.74183388275,0.0,1.0
2006-08-21,8.8125,8.92,8.42,8.42,9100,7.35406593394752,7.44377510704248,7.02652313915894,7.02652313915894,10904.6819433333,0.0,1.0
2006-08-22,8.75,8.91,8.75,8.91,2300,7.30190943796208,7.43543006768481,7.30190943796208,7.43543006768481,2756.12840326006,0.0,1.0
2006-08-23,8.7,8.7,8.7,8.7,100,7.26018424117372,7.26018424117372,7.26018424117372,7.26018424117372,119.831669706959,0.0,1.0
2006-08-24,8.75,8.75,8.35,8.6,10900,7.30190943796208,7.30190943796208,6.96810786365524,7.17673384759701,13061.6519980586,0.0,1.0
2006-08-25,9.03,9.03,8.85,8.85,5800,7.53557053997686,7.53557053997686,7.38535983153879,7.38535983153879,6950.23684300364,0.0,1.0
2006-08-28,8.95,8.99,8.95,8.99,600,7.4688102251155,7.50219038254618,7.4688102251155,7.50219038254618,718.990018241755,0.0,1.0
2006-08-29,9.0,9.0,8.85,8.87,3000,7.51053542190385,7.51053542190385,7.38535983153879,7.40204991025413,3594.95009120878,0.0,1.0
2006-08-30,9.06,9.06,8.95,8.95,900,7.56060565804988,7.56060565804988,7.4688102251155,7.4688102251155,1078.48502736263,0.0,1.0
2006-08-31,8.95,8.95,8.95,8.95,700,7.4688102251155,7.4688102251155,7.4688102251155,7.4688102251155,838.821687948714,0.0,1.0
2006-09-01,9.0,9.0,9.0,9.0,200,7.51053542190385,7.51053542190385,7.51053542190385,7.51053542190385,239.663339413919,0.0,1.0
2006-09-05,9.0,9.0,9.0,9.0,100,7.51053542190385,7.51053542190385,7.51053542190385,7.51053542190385,119.831669706959,0.0,1.0
2006-09-06,8.89,8.99,8.89,8.99,700,7.41873998896947,7.50219038254618,7.41873998896947,7.50219038254618,838.821687948715,0.0,1.0
2006-09-07,8.89,8.89,8.89,8.89,0,7.41873998896947,7.41873998896947,7.41873998896947,7.41873998896947,0,0.0,1.0
2006-09-08,8.89,8.89,8.89,8.89,0,7.41873998896947,7.41873998896947,7.41873998896947,7.41873998896947,0,0.0,1.0
2006-09-11,8.54,8.82,8.54,8.82,4600,7.12666361145099,7.36032471346577,7.12666361145099,7.36032471346577,5512.25680652012,0.0,1.0
2006-09-12,8.67,8.67,8.6,8.6,4200,7.23514912310071,7.23514912310071,7.17673384759701,7.17673384759701,5032.93012769229,0.0,1.0
2006-09-13,8.5901,8.5901,8.5901,8.5901,100,7.16847225863292,7.16847225863292,7.16847225863292,7.16847225863292,119.831669706959,0.0,1.0
2006-09-14,8.68,8.69,8.68,8.69,2000,7.24349416245838,7.25183920181605,7.24349416245838,7.25183920181605,2396.63339413918,0.0,1.0
2006-09-15,8.78,8.78,8.78,8.78,700,7.32694455603509,7.32694455603509,7.32694455603509,7.32694455603509,838.821687948714,0.0,1.0
2006-09-18,8.58,8.82,8.43,8.82,2100,7.16004376888167,7.36032471346577,7.03486817851661,7.36032471346577,2516.46506384614,0.0,1.0
2006-09-19,8.44,8.5501,8.44,8.5501,2500,7.04321321787428,7.13509210120224,7.04321321787428,7.13509210120224,2995.79174267398,0.0,1.0
2006-09-20,7.86,8.35,7.86,8.35,16100,6.55920093512936,6.96810786365524,6.55920093512936,6.96810786365524,19292.8988228204,0.0,1.0
2006-09-21,8.25,8.45,8.0,8.0,16300,6.88465747007853,7.05155825723195,6.67603148613676,6.67603148613676,19532.5621622344,0.0,1.0
2006-09-22,8.0,8.32,8.0,8.3099,6300,6.67603148613676,6.94307274558223,6.67603148613676,6.93464425583098,7549.39519153843,0.0,1.0
2006-09-25,8.01,8.2,7.87,8.01,17000,6.68437652549443,6.84293227329018,6.56754597448704,6.68437652549443,20371.3838501831,0.0,1.0
2006-09-26,8.2388,8.24,8.2,8.2,1200,6.87531102599794,6.87631243072086,6.84293227329018,6.84293227329018,1437.98003648351,0.0,1.0
2006-09-27,8.41,8.41,8.4,8.4,7000,7.01817809980127,7.01817809980127,7.0098330604436,7.0098330604436,8388.21687948714,0.0,1.0
2006-09-28,8.74,8.74,8.45,8.45,7000,7.29356439860441,7.29356439860441,7.05155825723195,7.05155825723195,8388.21687948714,0.0,1.0
2006-09-29,9.0054,9.06,8.75,8.75,9700,7.51504174315699,7.56060565804988,7.30190943796208,7.30190943796208,11623.6719615751,0.0,1.0
2006-10-02,9.01,9.08,9.01,9.08,800,7.51888046126152,7.57729573676522,7.51888046126152,7.57729573676522,958.653357655674,0.0,1.0
2006-10-03,8.99,8.99,8.99,8.99,100,7.50219038254618,7.50219038254618,7.50219038254618,7.50219038254618,119.831669706959,0.0,1.0
2006-10-04,8.99,8.99,8.99,8.99,0,7.50219038254618,7.50219038254618,7.50219038254618,7.50219038254618,0,0.0,1.0
2006-10-05,9.02,9.082,8.91,8.9901,2100,7.52722550061919,7.57896474463675,7.43543006768481,7.50227383293976,2516.46506384614,0.0,1.0
2006-10-06,9.1,9.1,9.1,9.1,500,7.59398581548056,7.59398581548056,7.59398581548056,7.59398581548056,599.158348534796,0.0,1.0
2006-10-09,9.0301,9.1,9.03,9.1,1300,7.53565399037044,7.59398581548056,7.53557053997686,7.59398581548056,1557.81170619047,0.0,1.0
2006-10-10,9.1,9.1,9.05,9.05,1200,7.59398581548056,7.59398581548056,7.55226061869221,7.55226061869221,1437.98003648351,0.0,1.0
2006-10-11,9.25,9.3,9.12,9.12,7100,7.71916140584563,7.76088660263398,7.6106758941959,7.6106758941959,8508.0485491941,0.0,1.0
2006-10-12,9.4,9.46,9.31,9.31,7100,7.84433699621069,7.89440723235672,7.76923164199165,7.76923164199165,8508.04854919411,0.0,1.0
2006-10-13,9.45,9.45,9.45,9.45,4300,7.88606219299904,7.88606219299904,7.88606219299904,7.88606219299904,5152.76179739925,0.0,1.0
2006-10-16,9.72,9.99,9.5,9.5,12600,8.11137825565616,8.33669431831328,7.9277873897874,7.9277873897874,15098.7903830769,0.0,1.0
2006-10-17,10.02,10.02,9.82,9.82,3100,8.36172943638629,8.36172943638629,8.19482864923287,8.19482864923287,3714.78176091574,0.0,1.0
2006-10-18,10.16,10.16,10.16,10.16,100,8.47855998739368,8.47855998739368,8.47855998739368,8.47855998739368,119.831669706959,0.0,1.0
2006-10-19,10.8144,10.89,10.2,10.2,16000,9.02465936295967,9.08774786050366,8.51194014482437,8.51194014482437,19173.0671531135,0.0,1.0
2006-10-20,11.3,11.5,10.88,10.89,17400,9.42989447416817,9.59679526132159,9.07940282114599,9.08774786050366,20850.7105290109,0.0,1.0
2006-10-23,11.42,11.6799,11.33,11.55,3800,9.53003494646022,9.74692251936609,9.45492959224118,9.63852045810994,4553.60344886445,0.0,1.0
2006-10-24,11.45,11.75,11.45,11.62,1800,9.55507006453323,9.80542124526336,9.55507006453323,9.69693573361364,2156.97005472527,0.0,1.0
2006-10-25,11.5,11.5,11.01,11.35,3700,9.59679526132159,9.59679526132159,9.18788833279571,9.47161967095652,4433.77177915749,0.0,1.0
2006-10-26,11.39,11.6,11.15,11.6,1400,9.50499982838721,9.6802456548983,9.30471888380311,9.6802456548983,1677.64337589743,0.0,1.0
2006-10-27,11.29,11.29,11.29,11.29,300,9.4215494348105,9.4215494348105,9.4215494348105,9.4215494348105,359.495009120878,0.0,1.0
2006-10-30,11.08,11.19,11.08,11.19,3800,9.24630360829941,9.33809904123379,9.24630360829941,9.33809904123379,4553.60344886445,0.0,1.0
2006-10-31,11.0,11.2,11.0,11.2,1600,9.17954329343804,9.34644408059146,9.17954329343804,9.34644408059146,1917.30671531135,0.0,1.0
2006-11-01,11.16,11.16,11.0,11.02,33300,9.31306392316078,9.31306392316078,9.17954329343804,9.19623337215338,39903.9460124174,0.0,1.0
2006-11-02,11.16,11.25,11.07,11.07,5800,9.31306392316078,9.38816927737981,9.23795856894174,9.23795856894174,6950.23684300363,0.0,1.0
2006-11-03,11.18,11.24,11.15,11.24,1400,9.32975400187612,9.37982423802214,9.30471888380311,9.37982423802214,1677.64337589743,0.0,1.0
2006-11-06,11.25,11.25,11.2,11.2,1500,9.38816927737981,9.38816927737981,9.34644408059146,9.34644408059146,1797.47504560439,0.0,1.0
2006-11-07,11.21,11.3299,11.2,11.25,2100,9.35478911994913,9.45484614184761,9.34644408059146,9.38816927737981,2516.46506384614,0.0,1.0
2006-11-08,11.21,11.34,11.21,11.34,1100,9.35478911994913,9.46327463159885,9.35478911994913,9.46327463159885,1318.14836677655,0.0,1.0
2006-11-09,11.3,11.3,11.21,11.25,900,9.42989447416817,9.42989447416817,9.35478911994913,9.38816927737981,1078.48502736263,0.0,1.0
2006-11-10,11.3,11.3,11.3,11.3,0,9.42989447416817,9.42989447416817,9.42989447416817,9.42989447416817,0,0.0,1.0
2006-11-13,11.49,11.49,11.3,11.3,1800,9.58845022196392,9.58845022196392,9.42989447416817,9.42989447416817,2156.97005472527,0.0,1.0
2006-11-14,11.49,11.49,11.49,11.49,0,9.58845022196392,9.58845022196392,9.58845022196392,9.58845022196392,0,0.0,1.0
2006-11-15,11.5,11.5,11.49,11.5,5400,9.59679526132159,9.59679526132159,9.58845022196392,9.59679526132159,6470.9101641758,0.0,1.0
2006-11-16,11.49,11.49,11.35,11.4001,1000,9.58845022196392,9.58845022196392,9.47161967095652,9.51342831813846,1198.31669706959,0.0,1.0
2006-11-17,11.53,11.53,11.53,11.53,100,9.6218303793946,9.6218303793946,9.6218303793946,9.6218303793946,119.831669706959,0.0,1.0
2006-11-20,11.4891,11.5,11.4891,11.5,1100,9.58769916842173,9.59679526132159,9.58769916842173,9.59679526132159,1318.14836677655,0.0,1.0
2006-11-21,11.35,11.49,11.3,11.4,12400,9.47161967095652,9.58845022196392,9.42989447416817,9.51334486774488,14859.127043663,0.0,1.0
2006-11-22,11.48,11.48,11.3,11.3,2400,9.58010518260625,9.58010518260625,9.42989447416817,9.42989447416817,2875.96007296702,0.0,1.0
2006-11-24,11.47,11.47,11.47,11.47,100,9.57176014324858,9.57176014324858,9.57176014324858,9.57176014324858,119.831669706959,0.0,1.0
2006-11-27,11.36,11.47,11.3,11.38,2600,9.47996471031419,9.57176014324858,9.42989447416817,9.49665478902954,3115.62341238094,0.0,1.0
2006-11-28,11.37,11.37,11.37,11.37,300,9.48830974967187,9.48830974967187,9.48830974967187,9.48830974967187,359.495009120877,0.0,1.0
2006-11-29,11.49,11.49,11.47,11.47,200,9.58845022196392,9.58845022196392,9.57176014324858,9.57176014324858,239.663339413918,0.0,1.0
2006-11-30,11.33,11.49,11.33,11.49,5200,9.45492959224118,9.58845022196392,9.45492959224118,9.58845022196392,6231.24682476188,0.0,1.0
2006-12-01,11.4,11.5,11.3,11.5,2600,9.51334486774488,9.59679526132159,9.42989447416817,9.59679526132159,3115.62341238094,0.0,1.0
2006-12-04,11.44,11.48,11.34,11.48,1200,9.54672502517556,9.58010518260625,9.46327463159885,9.58010518260625,1437.98003648351,0.0,1.0
2006-12-05,11.48,11.48,11.48,11.48,100,9.58010518260625,9.58010518260625,9.58010518260625,9.58010518260625,119.831669706959,0.0,1.0
2006-12-06,11.5,11.5,11.43,11.43,300,9.59679526132159,9.59679526132159,9.53837998581789,9.53837998581789,359.495009120878,0.0,1.0
2006-12-07,11.16,11.5,11.16,11.5,2000,9.31306392316078,9.59679526132159,9.31306392316078,9.59679526132159,2396.63339413918,0.0,1.0
2006-12-08,11.15,11.35,11.15,11.35,29300,9.30471888380311,9.47161967095652,9.30471888380311,9.47161967095652,35110.679224139,0.0,1.0
2006-12-11,11.26,11.26,11.15,11.23,1300,9.39651431673749,9.39651431673749,9.30471888380311,9.37147919866447,1557.81170619047,0.0,1.0
2006-12-12,10.9,11.2,10.9,11.2,11000,9.09609289986133,9.34644408059146,9.09609289986133,9.34644408059146,13181.4836677655,0.0,1.0
2006-12-13,10.13,10.99,9.91,10.98,7100,8.45352486932067,9.17119825408037,8.26993400345191,9.1628532147227,8508.0485491941,0.0,1.0
2006-12-14,10.04,10.15,9.5245,10.01,19000,8.37841951510163,8.47021494803601,7.94823273621369,8.35338439702862,22768.0172443223,0.0,1.0
2006-12-15,10.15,10.2,10.0,10.0,1100,8.47021494803601,8.51194014482437,8.34503935767095,8.34503935767095,1318.14836677655,0.0,1.0
2006-12-18,10.2,10.2,10.06,10.06,200,8.51194014482437,8.51194014482437,8.39510959381697,8.39510959381697,239.663339413918,0.0,1.0
2006-12-19,10.2,10.26,10.2,10.26,200,8.51194014482437,8.56201038097039,8.51194014482437,8.56201038097039,239.663339413918,0.0,1.0
2006-12-20,10.3,10.3,10.16,10.21,2400,8.59539053840107,8.59539053840107,8.47855998739368,8.52028518418204,2875.96007296702,0.0,1.0
2006-12-21,10.3,10.31,10.3,10.31,3200,8.59539053840107,8.60373557775875,8.59539053840107,8.60373557775875,3834.6134306227,0.0,1.0
2006-12-22,10.3,10.31,10.3,10.31,500,8.59539053840107,8.60373557775875,8.59539053840107,8.60373557775875,599.158348534797,0.0,1.0
2006-12-26,10.3,10.3,10.3,10.3,0,8.59539053840107,8.59539053840107,8.59539053840107,8.59539053840107,0,0.0,1.0
2006-12-27,10.31,10.47,10.31,10.37,2400,8.60373557775875,8.73725620748148,8.60373557775875,8.65380581390477,2875.96007296702,0.0,1.0
2006-12-28,10.38,10.5,10.38,10.5,800,8.66215085326244,8.76229132555449,8.66215085326244,8.76229132555449,958.653357655674,0.0,1.0
2006-12-29,10.42,10.5,10.4,10.5,1600,8.69553101069313,8.76229132555449,8.67884093197778,8.76229132555449,1917.30671531135,0.0,1.0
2007-01-03,10.31,10.38,10.28,10.38,600,8.60373557775875,8.66215085326244,8.57870045968573,8.66215085326244,718.990018241755,0.0,1.0
2007-01-04,10.49,10.5,10.3,10.35,4000,8.75394628619682,8.76229132555449,8.59539053840107,8.63711573518943,4793.26678827837,0.0,1.0
2007-01-05,10.566,10.566,10.5,10.5,4300,8.81736858531512,8.81736858531512,8.76229132555449,8.76229132555449,5152.76179739925,0.0,1.0
2007-01-08,10.55,10.55,10.55,10.55,500,8.80401652234285,8.80401652234285,8.80401652234285,8.80401652234285,599.158348534796,0.0,1.0
2007-01-09,10.64,10.8285,10.6,10.6,600,8.87912187656189,9.03642586845398,8.8457417191312,8.8457417191312,718.990018241755,0.0,1.0
2007-01-10,10.7,10.7,10.7,10.7,500,8.92919211270791,8.92919211270791,8.92919211270791,8.92919211270791,599.158348534796,0.0,1.0
2007-01-11,11.0,11.05,10.75,10.75,3500,9.17954329343804,9.2212684902264,8.97091730949627,8.97091730949627,4194.10843974357,0.0,1.0
2007-01-12,10.76,11.09,10.76,11.09,16600,8.97926234885394,9.25464864765708,8.97926234885394,9.25464864765708,19892.0571713552,0.0,1.0
2007-01-16,10.9,10.91,10.85,10.86,3300,9.09609289986133,9.104437939219,9.05436770307298,9.06271274243065,3954.44510032965,0.0,1.0
2007-01-17,10.99,10.99,10.9,10.91,3800,9.17119825408037,9.17119825408037,9.09609289986133,9.104437939219,4553.60344886445,0.0,1.0
2007-01-18,11.0,11.0,10.92,11.0,2000,9.17954329343804,9.17954329343804,9.11278297857667,9.17954329343804,2396.63339413918,0.0,1.0
2007-01-19,11.23,12.3,11.0,11.09,21100,9.37147919866447,10.2643984099353,9.17954329343804,9.25464864765708,25284.4823081684,0.0,1.0
2007-01-22,11.15,11.15,11.15,11.15,100,9.30471888380311,9.30471888380311,9.30471888380311,9.30471888380311,119.831669706959,0.0,1.0
2007-01-23,11.06,11.06,11.05,11.05,500,9.22961352958407,9.22961352958407,9.2212684902264,9.2212684902264,599.158348534796,0.0,1.0
2007-01-24,11.54,11.66,11.15,11.15,2400,9.63017541875227,9.73031589104432,9.30471888380311,9.30471888380311,2875.96007296702,0.0,1.0
2007-01-25,11.4,11.58,11.4,11.58,1300,9.51334486774488,9.66355557618296,9.51334486774488,9.66355557618296,1557.81170619047,0.0,1.0
2007-01-26,12.0,12.27,11.49,11.49,5300,10.0140472292051,10.2393632918623,9.58845022196392,9.58845022196392,6351.07849446886,0.0,1.0
2007-01-29,11.95,12.15,11.95,12.09,7300,9.97232203241678,10.1392228195702,9.97232203241678,10.0891525834242,8747.71188860802,0.0,1.0
2007-01-30,11.95,12.0599,11.95,12.0599,500,9.97232203241678,10.0640340149576,9.97232203241678,10.0640340149576,599.158348534796,0.0,1.0
2007-01-31,11.95,11.95,11.8,11.85,2000,9.97232203241678,9.97232203241678,9.84714644205172,9.88887163884007,2396.63339413918,0.0,1.0
2007-02-01,11.9399,11.9399,11.77,11.9,1900,9.96389354266553,9.96389354266553,9.8221113239787,9.93059683562843,2276.80172443223,0.0,1.0
2007-02-02,11.87,11.87,11.87,11.87,200,9.90556171755541,9.90556171755541,9.90556171755541,9.90556171755541,239.663339413919,0.0,1.0
2007-02-05,11.97,11.97,11.8,11.8,3300,9.98901211113212,9.98901211113212,9.84714644205172,9.84714644205172,3954.44510032966,0.0,1.0
2007-02-06,12.0599,12.0599,12.0599,12.0599,100,10.0640340149576,10.0640340149576,10.0640340149576,10.0640340149576,119.831669706959,0.0,1.0
2007-02-07,12.04,12.04,12.04,12.04,500,10.0474273866358,10.0474273866358,10.0474273866358,10.0474273866358,599.158348534797,0.0,1.0
2007-02-08,11.9999,12.0,11.9999,12.0,1100,10.0139637788116,10.0140472292051,10.0139637788116,10.0140472292051,1318.14836677655,0.0,1.0
2007-02-09,12.0399,12.0399,11.9801,11.9801,500,10.0473439362422,10.0473439362422,9.99744060088337,9.99744060088337,599.158348534799,0.0,1.0
2007-02-12,12.0399,12.0399,11.9,12.0,800,10.0473439362422,10.0473439362422,9.93059683562843,10.0140472292051,958.653357655678,0.0,1.0
2007-02-13,11.81,11.81,11.8,11.8,200,9.85549148140939,9.85549148140939,9.84714644205172,9.84714644205172,239.663339413918,0.0,1.0
2007-02-14,11.83,12.04,11.58,11.76,6500,9.87218156012473,10.0474273866358,9.66355557618296,9.81376628462103,7789.05853095235,0.0,1.0
2007-02-15,11.83,11.83,11.83,11.83,0,9.87218156012473,9.87218156012473,9.87218156012473,9.87218156012473,0,0.0,1.0
2007-02-16,11.5,11.5,11.5,11.5,500,9.59679526132159,9.59679526132159,9.59679526132159,9.59679526132159,599.158348534796,0.0,1.0
2007-02-20,11.8,11.8,11.6,11.6,600,9.84714644205172,9.84714644205172,9.6802456548983,9.6802456548983,718.990018241755,0.0,1.0
2007-02-21,12.11,12.11,11.9,11.9,5500,10.1058426621395,10.1058426621395,9.93059683562843,9.93059683562843,6590.74183388277,0.0,1.0
2007-02-22,12.15,12.15,12.11,12.11,2700,10.1392228195702,10.1392228195702,10.1058426621395,10.1058426621395,3235.4550820879,0.0,1.0
2007-02-23,12.15,12.15,12.15,12.15,300,10.1392228195702,10.1392228195702,10.1392228195702,10.1392228195702,359.495009120878,0.0,1.0
2007-02-26,12.18,12.18,12.16,12.16,2000,10.1642579376432,10.1642579376432,10.1475678589279,10.1475678589279,2396.63339413919,0.0,1.0
2007-02-27,12.07,12.24,12.07,12.2,1900,10.0724625047088,10.2143281737892,10.0724625047088,10.1809480163586,2276.80172443223,0.0,1.0
2007-02-28,12.01,12.02,12.0,12.0001,800,10.0223922685628,10.0307373079205,10.0140472292051,10.0141306795987,958.653357655674,0.0,1.0
2007-03-01,12.15,12.16,12.05,12.05,2800,10.1392228195702,10.1475678589279,10.0557724259935,10.0557724259935,3355.28675179486,0.0,1.0
2007-03-02,12.15,12.15,12.15,12.15,0,10.1392228195702,10.1392228195702,10.1392228195702,10.1392228195702,0,0.0,1.0
2007-03-05,12.13,12.13,12.05,12.08,500,10.1225327408549,10.1225327408549,10.0557724259935,10.0808075440665,599.158348534794,0.0,1.0
2007-03-06,12.13,12.13,12.13,12.13,1000,10.1225327408549,10.1225327408549,10.1225327408549,10.1225327408549,1198.31669706959,0.0,1.0
2007-03-07,11.3,12.09,10.69,12.09,38000,9.42989447416817,10.0891525834242,8.92084707335024,10.0891525834242,45536.0344886445,0.0,1.0
2007-03-08,11.35,11.4399,11.35,11.4399,200,9.47161967095652,9.54664157478199,9.47161967095652,9.54664157478199,239.663339413919,0.0,1.0
2007-03-09,11.4,11.54,11.4,11.43,3200,9.51334486774488,9.63017541875227,9.51334486774488,9.53837998581789,3834.61343062269,0.0,1.0
2007-03-12,11.04,11.6,11.04,11.31,13800,9.21292345086872,9.6802456548983,9.21292345086872,9.43823951352584,16536.7704195604,0.0,1.0
2007-03-13,10.94,11.13,10.86,11.13,6400,9.12947305729202,9.28802880508776,9.06271274243065,9.28802880508776,7669.22686124539,0.0,1.0
2007-03-14,11.0,11.32,10.87,10.87,5700,9.17954329343804,9.44658455288351,9.07105778178832,9.07105778178832,6830.40517329668,0.0,1.0
2007-03-15,11.15,11.19,10.98,11.01,3600,9.30471888380311,9.33809904123379,9.1628532147227,9.18788833279571,4313.94010945053,0.0,1.0
2007-03-16,10.99,11.18,10.96,11.08,21500,9.17119825408037,9.32975400187612,9.14616313600736,9.24630360829941,25763.8089869962,0.0,1.0
2007-03-19,10.98,11.28,10.8,11.15,22700,9.1628532147227,9.41320439545283,9.01264250628462,9.30471888380311,27201.7890234797,0.0,1.0
2007-03-20,11.02,11.02,10.9,10.9,2700,9.19623337215338,9.19623337215338,9.09609289986133,9.09609289986133,3235.4550820879,0.0,1.0
2007-03-21,11.0,11.3,10.95,10.95,5100,9.17954329343804,9.42989447416817,9.13781809664969,9.13781809664969,6111.41515505492,0.0,1.0
2007-03-22,11.0101,11.43,10.9,11.09,19100,9.18797178318929,9.53837998581789,9.09609289986133,9.25464864765708,22887.8489140292,0.0,1.0
2007-03-23,11.09,11.19,10.8,11.01,4300,9.25464864765708,9.33809904123379,9.01264250628462,9.18788833279571,5152.76179739925,0.0,1.0
2007-03-26,11.0,11.09,11.0,11.02,1300,9.17954329343804,9.25464864765708,9.17954329343804,9.19623337215338,1557.81170619047,0.0,1.0
2007-03-27,11.15,11.15,10.96,10.96,10700,9.30471888380311,9.30471888380311,9.14616313600736,9.14616313600736,12821.9886586446,0.0,1.0
2007-03-28,11.4,11.4,11.26,11.26,2000,9.51334486774488,9.51334486774488,9.39651431673749,9.39651431673749,2396.63339413918,0.0,1.0
2007-03-29,11.17,11.41,11.17,11.4,1200,9.32140896251845,9.52168990710255,9.32140896251845,9.51334486774488,1437.98003648351,0.0,1.0
2007-03-30,11.17,11.17,11.05,11.07,800,9.32140896251845,9.32140896251845,9.2212684902264,9.23795856894174,958.653357655673,0.0,1.0
2007-04-02,11.17,11.17,11.17,11.17,0,9.32140896251845,9.32140896251845,9.32140896251845,9.32140896251845,0,0.0,1.0
2007-04-03,11.25,11.25,11.14,11.14,1700,9.38816927737981,9.38816927737981,9.29637384444544,9.29637384444544,2037.13838501831,0.0,1.0
2007-04-04,11.35,11.35,11.3,11.34,700,9.47161967095652,9.47161967095652,9.42989447416817,9.46327463159885,838.821687948715,0.0,1.0
2007-04-05,11.45,11.45,11.38,11.44,500,9.55507006453323,9.55507006453323,9.49665478902954,9.54672502517556,599.158348534796,0.0,1.0
2007-04-09,11.45,11.45,11.45,11.45,0,9.55507006453323,9.55507006453323,9.55507006453323,9.55507006453323,0,0.0,1.0
2007-04-10,11.48,11.5,11.48,11.49,600,9.58010518260625,9.59679526132159,9.58010518260625,9.58845022196392,718.990018241755,0.0,1.0
2007-04-11,11.6,11.6001,11.55,11.55,3000,9.6802456548983,9.68032910529187,9.63852045810994,9.63852045810994,3594.95009120878,0.0,1.0
2007-04-12,11.62,11.62,11.62,11.62,1000,9.69693573361364,9.69693573361364,9.69693573361364,9.69693573361364,1198.31669706959,0.0,1.0
2007-04-13,11.69,11.74,11.6,11.65,4600,9.75535100911734,9.79707620590569,9.6802456548983,9.72197085168665,5512.25680652012,0.0,1.0
2007-04-16,11.82,12.0,11.71,11.74,9400,9.86383652076706,10.0140472292051,9.77204108783268,9.79707620590569,11264.1769524542,0.0,1.0
2007-04-17,11.88,12.0,11.79,11.91,8200,9.91390675691309,10.0140472292051,9.83880140269405,9.9389418749861,9826.19691597065,0.0,1.0
2007-04-18,11.88,11.88,11.88,11.88,0,9.91390675691309,9.91390675691309,9.91390675691309,9.91390675691309,0,0.0,1.0
2007-04-19,11.88,11.91,11.82,11.82,900,9.91390675691309,9.9389418749861,9.86383652076706,9.86383652076706,1078.48502736263,0.0,1.0
2007-04-20,11.83,11.88,11.7201,11.7301,5100,9.87218156012473,9.91390675691309,9.78046957758393,9.7888146169416,6111.41515505492,0.0,1.0
2007-04-23,11.81,11.81,11.68,11.78,500,9.85549148140939,9.85549148140939,9.74700596975967,9.83045636333637,599.158348534796,0.0,1.0
2007-04-24,11.58,11.58,11.58,11.58,300,9.66355557618296,9.66355557618296,9.66355557618296,9.66355557618296,359.495009120878,0.0,1.0
2007-04-25,10.9,11.48,10.9,11.48,4800,9.09609289986133,9.58010518260625,9.09609289986133,9.58010518260625,5751.92014593404,0.0,1.0
2007-04-26,11.2,11.2,10.902,11.0,2900,9.34644408059146,9.34644408059146,9.09776190773287,9.17954329343804,3475.11842150182,0.0,1.0
2007-04-27,11.18,11.23,11.14,11.21,800,9.32975400187612,9.37147919866447,9.29637384444544,9.35478911994913,958.653357655674,0.0,1.0
2007-04-30,11.29,11.4,11.24,11.3,1100,9.4215494348105,9.51334486774488,9.37982423802214,9.42989447416817,1318.14836677655,0.0,1.0
2007-05-01,11.29,11.29,11.29,11.29,0,9.4215494348105,9.4215494348105,9.4215494348105,9.4215494348105,0,0.0,1.0
2007-05-02,11.29,11.29,11.29,11.29,100,9.4215494348105,9.4215494348105,9.4215494348105,9.4215494348105,119.831669706959,0.0,1.0
2007-05-03,11.19,11.19,11.19,11.19,200,9.33809904123379,9.33809904123379,9.33809904123379,9.33809904123379,239.663339413918,0.0,1.0
2007-05-04,11.19,11.19,11.19,11.19,0,9.33809904123379,9.33809904123379,9.33809904123379,9.33809904123379,0,0.0,1.0
2007-05-07,11.19,11.19,11.19,11.19,0,9.33809904123379,9.33809904123379,9.33809904123379,9.33809904123379,0,0.0,1.0
2007-05-08,11.09,11.09,11.09,11.09,100,9.25464864765708,9.25464864765708,9.25464864765708,9.25464864765708,119.831669706959,0.0,1.0
2007-05-09,11.19,11.19,11.19,11.19,200,9.33809904123379,9.33809904123379,9.33809904123379,9.33809904123379,239.663339413918,0.0,1.0
2007-05-10,11.19,11.19,11.19,11.19,0,9.33809904123379,9.33809904123379,9.33809904123379,9.33809904123379,0,0.0,1.0
2007-05-11,11.09,11.0901,11.09,11.0901,300,9.25464864765708,9.25473209805066,9.25464864765708,9.25473209805066,359.495009120878,0.0,1.0
2007-05-14,11.05,11.05,11.05,11.05,200,9.2212684902264,9.2212684902264,9.2212684902264,9.2212684902264,239.663339413918,0.0,1.0
2007-05-15,11.05,11.05,11.05,11.05,0,9.2212684902264,9.2212684902264,9.2212684902264,9.2212684902264,0,0.0,1.0
2007-05-16,10.85,11.25,10.85,11.0,4000,9.05436770307298,9.38816927737981,9.05436770307298,9.17954329343804,4793.26678827837,0.0,1.0
2007-05-17,10.95,11.05,10.938,10.95,2300,9.13781809664969,9.2212684902264,9.12780404942048,9.13781809664969,2756.12840326006,0.0,1.0
2007-05-18,10.17,11.2,10.17,11.0,3000,8.48690502675135,9.34644408059146,8.48690502675135,9.17954329343804,3594.95009120878,0.0,1.0
2007-05-21,10.8,10.9,10.7,10.9,900,9.01264250628462,9.09609289986133,8.92919211270791,9.09609289986133,1078.48502736263,0.0,1.0
2007-05-22,11.061,11.061,10.8,10.8,4800,9.23044803351983,9.23044803351983,9.01264250628462,9.01264250628462,5751.92014593405,0.0,1.0
2007-05-23,11.2,11.201,11.15,11.15,3500,9.34644408059146,9.34727858452723,9.30471888380311,9.30471888380311,4194.10843974357,0.0,1.0
2007-05-24,11.329,11.329,11.29,11.29,1000,9.45409508830542,9.45409508830542,9.4215494348105,9.4215494348105,1198.31669706959,0.0,1.0
2007-05-25,11.2,11.2,11.2,11.2,100,9.34644408059146,9.34644408059146,9.34644408059146,9.34644408059146,119.831669706959,0.0,1.0
2007-05-29,11.3,11.3,11.28,11.28,600,9.42989447416817,9.42989447416817,9.41320439545283,9.41320439545283,718.990018241755,0.0,1.0
2007-05-30,11.15,11.2,11.0,11.2,3100,9.30471888380311,9.34644408059146,9.17954329343804,9.34644408059146,3714.78176091573,0.0,1.0
2007-05-31,11.25,11.25,11.15,11.15,1700,9.38816927737981,9.38816927737981,9.30471888380311,9.30471888380311,2037.13838501831,0.0,1.0
2007-06-01,11.15,11.15,11.05,11.05,600,9.30471888380311,9.30471888380311,9.2212684902264,9.2212684902264,718.990018241755,0.0,1.0
2007-06-04,11.15,11.15,11.15,11.15,0,9.30471888380311,9.30471888380311,9.30471888380311,9.30471888380311,0,0.0,1.0
2007-06-05,11.15,11.15,11.15,11.15,0,9.30471888380311,9.30471888380311,9.30471888380311,9.30471888380311,0,0.0,1.0
2007-06-06,11.2,11.2,11.16,11.16,200,9.34644408059146,9.34644408059146,9.31306392316078,9.31306392316078,239.663339413918,0.0,1.0
2007-06-07,11.06,11.24,11.06,11.2,1500,9.22961352958407,9.37982423802214,9.22961352958407,9.34644408059146,1797.47504560439,0.0,1.0
2007-06-08,10.96,10.9601,10.96,10.9601,200,9.14616313600736,9.14624658640093,9.14616313600736,9.14624658640093,239.663339413918,0.0,1.0
2007-06-11,10.86,10.86,10.86,10.86,500,9.06271274243065,9.06271274243065,9.06271274243065,9.06271274243065,599.158348534796,0.0,1.0
2007-06-12,10.96,10.96,10.96,10.96,500,9.14616313600736,9.14616313600736,9.14616313600736,9.14616313600736,599.158348534796,0.0,1.0
2007-06-13,10.9,10.96,10.86,10.86,900,9.09609289986133,9.14616313600736,9.06271274243065,9.06271274243065,1078.48502736263,0.0,1.0
2007-06-14,10.9,10.9,10.9,10.9,100,9.09609289986133,9.09609289986133,9.09609289986133,9.09609289986133,119.831669706959,0.0,1.0
2007-06-15,10.9,10.9,10.9,10.9,0,9.09609289986133,9.09609289986133,9.09609289986133,9.09609289986133,0,0.0,1.0
2007-06-18,11.15,11.23,10.8,10.8,1900,9.30471888380311,9.37147919866447,9.01264250628462,9.01264250628462,2276.80172443222,0.0,1.0
2007-06-19,11.15,11.15,11.15,11.15,0,9.30471888380311,9.30471888380311,9.30471888380311,9.30471888380311,0,0.0,1.0
2007-06-20,11.25,11.25,11.25,11.25,100,9.38816927737981,9.38816927737981,9.38816927737981,9.38816927737981,119.831669706959,0.0,1.0
2007-06-21,11.25,11.25,11.25,11.25,0,9.38816927737981,9.38816927737981,9.38816927737981,9.38816927737981,0,0.0,1.0
2007-06-22,11.25,11.25,11.25,11.25,0,9.38816927737981,9.38816927737981,9.38816927737981,9.38816927737981,0,0.0,1.0
2007-06-25,11.25,11.25,11.25,11.25,0,9.38816927737981,9.38816927737981,9.38816927737981,9.38816927737981,0,0.0,1.0
2007-06-26,11.25,11.25,11.25,11.25,0,9.38816927737981,9.38816927737981,9.38816927737981,9.38816927737981,0,0.0,1.0
2007-06-27,11.15,11.15,11.15,11.15,400,9.30471888380311,9.30471888380311,9.30471888380311,9.30471888380311,479.326678827837,0.0,1.0
2007-06-28,11.2,11.2,11.2,11.2,500,9.34644408059146,9.34644408059146,9.34644408059146,9.34644408059146,599.158348534796,0.0,1.0
2007-06-29,11.3,11.3,11.3,11.3,1500,9.42989447416817,9.42989447416817,9.42989447416817,9.42989447416817,1797.47504560439,0.0,1.0
2007-07-02,11.3,11.3,11.3,11.3,0,9.42989447416817,9.42989447416817,9.42989447416817,9.42989447416817,0,0.0,1.0
2007-07-03,11.3,11.3,11.3,11.3,0,9.42989447416817,9.42989447416817,9.42989447416817,9.42989447416817,0,0.0,1.0
2007-07-05,11.3,11.3,11.3,11.3,0,9.42989447416817,9.42989447416817,9.42989447416817,9.42989447416817,0,0.0,1.0
2007-07-06,11.3,11.3,11.3,11.3,0,9.42989447416817,9.42989447416817,9.42989447416817,9.42989447416817,0,0.0,1.0
2007-07-09,10.95,11.2,10.95,11.2,2400,9.13781809664969,9.34644408059146,9.13781809664969,9.34644408059146,2875.96007296702,0.0,1.0
2007-07-10,10.95,10.95,10.95,10.95,0,9.13781809664969,9.13781809664969,9.13781809664969,9.13781809664969,0,0.0,1.0
2007-07-11,10.75,10.85,10.6501,10.85,700,8.97091730949627,9.05436770307298,8.88755036631314,9.05436770307298,838.821687948714,0.0,1.0
2007-07-12,10.26,10.38,10.15,10.3,4900,8.56201038097039,8.66215085326244,8.47021494803601,8.59539053840107,5871.751815641,0.0,1.0
2007-07-13,10.47,10.47,10.37,10.37,1100,8.73725620748148,8.73725620748148,8.65380581390477,8.65380581390477,1318.14836677655,0.0,1.0
2007-07-16,10.3701,10.45,10.37,10.45,300,8.65388926429835,8.72056612876614,8.65380581390477,8.72056612876614,359.495009120878,0.0,1.0
2007-07-17,10.25,10.3,10.25,10.3,900,8.55366534161272,8.59539053840107,8.55366534161272,8.59539053840107,1078.48502736263,0.0,1.0
2007-07-18,10.3,10.3,10.3,10.3,200,8.59539053840107,8.59539053840107,8.59539053840107,8.59539053840107,239.663339413919,0.0,1.0
2007-07-19,10.3,10.3,10.3,10.3,0,8.59539053840107,8.59539053840107,8.59539053840107,8.59539053840107,0,0.0,1.0
2007-07-20,10.35,10.35,10.35,10.35,500,8.63711573518943,8.63711573518943,8.63711573518943,8.63711573518943,599.158348534796,0.0,1.0
2007-07-23,10.25,10.3,10.25,10.25,700,8.55366534161272,8.59539053840107,8.55366534161272,8.55366534161272,838.821687948714,0.0,1.0
2007-07-24,10.25,10.25,10.25,10.25,0,8.55366534161272,8.55366534161272,8.55366534161272,8.55366534161272,0,0.0,1.0
2007-07-25,10.35,10.35,10.25,10.25,200,8.63711573518943,8.63711573518943,8.55366534161272,8.55366534161272,239.663339413918,0.0,1.0
2007-07-26,10.35,10.35,10.35,10.35,0,8.63711573518943,8.63711573518943,8.63711573518943,8.63711573518943,0,0.0,1.0
2007-07-27,10.35,10.35,10.35,10.35,0,8.63711573518943,8.63711573518943,8.63711573518943,8.63711573518943,0,0.0,1.0
2007-07-30,10.35,10.35,10.35,10.35,0,8.63711573518943,8.63711573518943,8.63711573518943,8.63711573518943,0,0.0,1.0
2007-07-31,10.2,10.25,10.2,10.25,1100,8.51194014482437,8.55366534161272,8.51194014482437,8.55366534161272,1318.14836677655,0.0,1.0
2007-08-01,10.1,10.1,10.1,10.1,100,8.42848975124766,8.42848975124766,8.42848975124766,8.42848975124766,119.831669706959,0.0,1.0
2007-08-02,10.1,10.1,10.1,10.1,0,8.42848975124766,8.42848975124766,8.42848975124766,8.42848975124766,0,0.0,1.0
2007-08-03,10.1,10.1,10.0,10.0001,1800,8.42848975124766,8.42848975124766,8.34503935767095,8.34512280806452,2156.97005472526,0.0,1.0
2007-08-06,9.98,9.98,9.98,9.98,100,8.3283492789556,8.3283492789556,8.3283492789556,8.3283492789556,119.831669706959,0.0,1.0
2007-08-07,9.45,9.93,9.3,9.93,5400,7.88606219299904,8.28662408216725,7.76088660263398,8.28662408216725,6470.9101641758,0.0,1.0
2007-08-08,9.48,9.4999,9.48,9.4999,900,7.91109731107206,7.92770393939382,7.91109731107206,7.92770393939382,1078.48502736263,0.0,1.0
2007-08-09,9.4,9.4,9.359,9.36,1200,7.84433699621069,7.84433699621069,7.81012233484424,7.81095683878001,1437.98003648351,0.0,1.0
2007-08-10,9.4,9.4,9.4,9.4,0,7.84433699621069,7.84433699621069,7.84433699621069,7.84433699621069,0,0.0,1.0
2007-08-13,9.4,9.4,9.4,9.4,0,7.84433699621069,7.84433699621069,7.84433699621069,7.84433699621069,0,0.0,1.0
2007-08-14,9.35,9.36,9.35,9.36,2800,7.80261179942233,7.81095683878001,7.80261179942233,7.81095683878001,3355.28675179486,0.0,1.0
2007-08-15,8.65,9.38,8.65,9.25,17700,7.21845904438537,7.82764691749535,7.21845904438537,7.71916140584563,21210.2055381318,0.0,1.0
2007-08-16,8.85,8.86,8.66,8.6999,4800,7.38535983153879,7.39370487089646,7.22680408374304,7.26010079078015,5751.92014593404,0.0,1.0
2007-08-17,8.8,8.8,8.8,8.8,100,7.34363463475043,7.34363463475043,7.34363463475043,7.34363463475043,119.831669706959,0.0,1.0
2007-08-20,9.05,9.05,8.9,8.9,1000,7.55226061869221,7.55226061869221,7.42708502832714,7.42708502832714,1198.31669706959,0.0,1.0
2007-08-21,9.1,9.1,9.0,9.0,900,7.59398581548056,7.59398581548056,7.51053542190385,7.51053542190385,1078.48502736263,0.0,1.0
2007-08-22,9.1,9.1,9.1,9.1,0,7.59398581548056,7.59398581548056,7.59398581548056,7.59398581548056,0,0.0,1.0
2007-08-23,9.15,9.2,9.05,9.2,700,7.63571101226892,7.67743620905727,7.55226061869221,7.67743620905727,838.821687948714,0.0,1.0
2007-08-24,9.2499,9.2499,9.2499,9.2499,100,7.71907795545205,7.71907795545205,7.71907795545205,7.71907795545205,119.831669706959,0.0,1.0
2007-08-27,9.1601,9.25,9.1601,9.25,600,7.64413950202016,7.71916140584563,7.64413950202016,7.71916140584563,718.990018241756,0.0,1.0
2007-08-28,9.19,9.25,9.19,9.25,200,7.6690911696996,7.71916140584563,7.6690911696996,7.71916140584563,239.663339413918,0.0,1.0
2007-08-29,9.4,9.4,9.4,9.4,1000,7.84433699621069,7.84433699621069,7.84433699621069,7.84433699621069,1198.31669706959,0.0,1.0
2007-08-30,9.3,9.3,9.3,9.3,500,7.76088660263398,7.76088660263398,7.76088660263398,7.76088660263398,599.158348534796,0.0,1.0
2007-08-31,9.9,10.0,9.4,9.4,3500,8.26158896409424,8.34503935767095,7.84433699621069,7.84433699621069,4194.10843974357,0.0,1.0
2007-09-04,9.65,9.65,9.65,9.65,1000,8.05296298015246,8.05296298015246,8.05296298015246,8.05296298015246,1198.31669706959,0.0,1.0
2007-09-05,9.65,9.65,9.65,9.65,0,8.05296298015246,8.05296298015246,8.05296298015246,8.05296298015246,0,0.0,1.0
2007-09-06,9.65,9.65,9.65,9.65,0,8.05296298015246,8.05296298015246,8.05296298015246,8.05296298015246,0,0.0,1.0
2007-09-07,9.65,9.65,9.65,9.65,0,8.05296298015246,8.05296298015246,8.05296298015246,8.05296298015246,0,0.0,1.0
2007-09-10,9.65,9.65,9.65,9.65,0,8.05296298015246,8.05296298015246,8.05296298015246,8.05296298015246,0,0.0,1.0
2007-09-11,9.65,9.65,9.65,9.65,0,8.05296298015246,8.05296298015246,8.05296298015246,8.05296298015246,0,0.0,1.0
2007-09-12,9.75,9.75,9.59,9.65,6900,8.13641337372917,8.13641337372917,8.00289274400644,8.05296298015246,8268.38520978019,0.0,1.0
2007-09-13,9.5,9.69,9.5,9.69,3300,7.9277873897874,8.08634313758315,7.9277873897874,8.08634313758315,3954.44510032965,0.0,1.0
2007-09-14,9.5,9.5,9.5,9.5,1000,7.9277873897874,7.9277873897874,7.9277873897874,7.9277873897874,1198.31669706959,0.0,1.0
2007-09-17,9.55,9.55,9.55,9.55,200,7.96951258657575,7.96951258657575,7.96951258657575,7.96951258657575,239.663339413919,0.0,1.0
2007-09-18,9.55,9.55,9.55,9.55,200,7.96951258657575,7.96951258657575,7.96951258657575,7.96951258657575,239.663339413919,0.0,1.0
2007-09-19,9.45,9.45,9.45,9.45,500,7.88606219299904,7.88606219299904,7.88606219299904,7.88606219299904,599.158348534796,0.0,1.0
2007-09-20,8.9,9.35,8.7,9.35,6200,7.42708502832714,7.80261179942233,7.26018424117372,7.80261179942233,7429.56352183147,0.0,1.0
2007-09-21,8.9,8.9,8.8,8.9,1500,7.42708502832714,7.42708502832714,7.34363463475043,7.42708502832714,1797.47504560439,0.0,1.0
2007-09-24,9.0,9.2,8.96,8.96,6400,7.51053542190385,7.67743620905727,7.47715526447317,7.47715526447317,7669.22686124539,0.0,1.0
2007-09-25,8.8,8.94,8.7,8.94,2500,7.34363463475043,7.46046518575783,7.26018424117372,7.46046518575783,2995.79174267398,0.0,1.0
2007-09-26,8.8,8.8,8.8,8.8,0,7.34363463475043,7.34363463475043,7.34363463475043,7.34363463475043,0,0.0,1.0
2007-09-27,8.8,8.8,8.7001,8.7001,200,7.34363463475043,7.34363463475043,7.2602676915673,7.2602676915673,239.663339413919,0.0,1.0
2007-09-28,8.7999,8.8,8.7,8.7,600,7.34355118435686,7.34363463475043,7.26018424117372,7.26018424117372,718.990018241755,0.0,1.0
2007-10-01,8.88,8.88,8.88,8.88,1000,7.4103949496118,7.4103949496118,7.4103949496118,7.4103949496118,1198.31669706959,0.0,1.0
2007-10-02,8.78,8.88,8.7799,8.88,1100,7.32694455603509,7.4103949496118,7.32686110564151,7.4103949496118,1318.14836677655,0.0,1.0
2007-10-03,8.88,8.88,8.88,8.88,500,7.4103949496118,7.4103949496118,7.4103949496118,7.4103949496118,599.158348534796,0.0,1.0
2007-10-04,8.98,8.98,8.98,8.98,200,7.49384534318851,7.49384534318851,7.49384534318851,7.49384534318851,239.663339413918,0.0,1.0
2007-10-05,8.98,8.98,8.98,8.98,0,7.49384534318851,7.49384534318851,7.49384534318851,7.49384534318851,0,0.0,1.0
2007-10-08,9.1,9.1,9.0,9.03,500,7.59398581548056,7.59398581548056,7.51053542190385,7.53557053997686,599.158348534796,0.0,1.0
2007-10-09,9.45,9.5,9.1999,9.1999,3300,7.88606219299904,7.9277873897874,7.67735275866369,7.67735275866369,3954.44510032966,0.0,1.0
2007-10-10,9.25,9.46,9.25,9.46,700,7.71916140584563,7.89440723235672,7.71916140584563,7.89440723235672,838.821687948714,0.0,1.0
2007-10-11,9.15,9.15,9.15,9.15,500,7.63571101226892,7.63571101226892,7.63571101226892,7.63571101226892,599.158348534796,0.0,1.0
2007-10-12,9.05,9.05,9.05,9.05,500,7.55226061869221,7.55226061869221,7.55226061869221,7.55226061869221,599.158348534796,0.0,1.0
2007-10-15,8.95,8.95,8.95,8.95,300,7.4688102251155,7.4688102251155,7.4688102251155,7.4688102251155,359.495009120878,0.0,1.0
2007-10-16,8.95,8.95,8.95,8.95,0,7.4688102251155,7.4688102251155,7.4688102251155,7.4688102251155,0,0.0,1.0
2007-10-17,8.95,8.95,8.95,8.95,0,7.4688102251155,7.4688102251155,7.4688102251155,7.4688102251155,0,0.0,1.0
2007-10-18,9.05,9.05,9.0499,9.0499,200,7.55226061869221,7.55226061869221,7.55217716829863,7.55217716829863,239.663339413918,0.0,1.0
2007-10-19,9.3,9.75,9.15,9.15,10300,7.76088660263398,8.13641337372917,7.63571101226892,7.63571101226892,12342.6619798168,0.0,1.0
2007-10-22,9.0,9.2,8.9,9.2,2000,7.51053542190385,7.67743620905727,7.42708502832714,7.67743620905727,2396.63339413919,0.0,1.0
2007-10-23,8.9,8.9,8.9,8.9,300,7.42708502832714,7.42708502832714,7.42708502832714,7.42708502832714,359.495009120878,0.0,1.0
2007-10-24,9.15,9.15,9.15,9.15,500,7.63571101226892,7.63571101226892,7.63571101226892,7.63571101226892,599.158348534796,0.0,1.0
2007-10-25,9.15,9.15,9.15,9.15,0,7.63571101226892,7.63571101226892,7.63571101226892,7.63571101226892,0,0.0,1.0
2007-10-26,9.15,9.15,9.15,9.15,0,7.63571101226892,7.63571101226892,7.63571101226892,7.63571101226892,0,0.0,1.0
2007-10-29,9.1,9.1,9.07,9.07,300,7.59398581548056,7.59398581548056,7.56895069740755,7.56895069740755,359.495009120878,0.0,1.0
2007-10-30,9.1,9.1,9.1,9.1,0,7.59398581548056,7.59398581548056,7.59398581548056,7.59398581548056,0,0.0,1.0
2007-10-31,8.999,9.0,8.75,9.0,2500,7.50970091796809,7.51053542190385,7.30190943796208,7.51053542190385,2995.79174267398,0.0,1.0
2007-11-01,9.0499,9.05,8.84,8.97,4100,7.55217716829863,7.55226061869221,7.37701479218112,7.48550030383084,4913.09845798533,0.0,1.0
2007-11-02,9.05,9.05,9.05,9.05,0,7.55226061869221,7.55226061869221,7.55226061869221,7.55226061869221,0,0.0,1.0
2007-11-05,9.05,9.05,9.05,9.05,0,7.55226061869221,7.55226061869221,7.55226061869221,7.55226061869221,0,0.0,1.0
2007-11-06,9.0,9.0,9.0,9.0,500,7.51053542190385,7.51053542190385,7.51053542190385,7.51053542190385,599.158348534796,0.0,1.0
2007-11-07,8.9,8.9,8.9,8.9,100,7.42708502832714,7.42708502832714,7.42708502832714,7.42708502832714,119.831669706959,0.0,1.0
2007-11-08,8.26,9.0001,8.25,9.0,8400,6.8930025094362,7.51061887229743,6.88465747007853,7.51053542190385,10065.8602553846,0.0,1.0
2007-11-09,8.6199,8.6199,8.3301,8.3301,900,7.19334047591878,7.19334047591878,6.95150123533347,6.95150123533347,1078.48502736263,0.0,1.0
2007-11-12,8.42,8.42,8.42,8.42,600,7.02652313915894,7.02652313915894,7.02652313915894,7.02652313915894,718.990018241755,0.0,1.0
2007-11-13,8.42,8.42,8.32,8.42,1800,7.02652313915894,7.02652313915894,6.94307274558223,7.02652313915894,2156.97005472527,0.0,1.0
2007-11-14,8.32,8.32,8.32,8.32,1000,6.94307274558223,6.94307274558223,6.94307274558223,6.94307274558223,1198.31669706959,0.0,1.0
2007-11-15,8.4,8.42,8.32,8.4,2100,7.0098330604436,7.02652313915894,6.94307274558223,7.0098330604436,2516.46506384614,0.0,1.0
2007-11-16,8.38,8.41,8.22,8.41,3400,6.99314298172825,7.01817809980127,6.85962235200552,7.01817809980127,4074.27677003662,0.0,1.0
2007-11-19,8.37,8.41,8.37,8.37,400,6.98479794237058,7.01817809980127,6.98479794237058,6.98479794237058,479.326678827837,0.0,1.0
2007-11-20,8.29,8.29,8.29,8.29,100,6.91803762750921,6.91803762750921,6.91803762750921,6.91803762750921,119.831669706959,0.0,1.0
2007-11-21,8.07,8.39,8.0,8.03,2000,6.73444676164045,7.00148802108592,6.67603148613676,6.70106660420977,2396.63339413919,0.0,1.0
2007-11-23,8.07,8.07,8.07,8.07,200,6.73444676164045,6.73444676164045,6.73444676164045,6.73444676164045,239.663339413919,0.0,1.0
2007-11-26,8.15,8.15,8.15,8.15,1600,6.80120707650182,6.80120707650182,6.80120707650182,6.80120707650182,1917.30671531135,0.0,1.0
2007-11-27,8.1,8.1,7.99,7.99,400,6.75948187971347,6.75948187971347,6.66768644677909,6.66768644677909,479.326678827837,0.0,1.0
2007-11-28,8.0,8.2,8.0,8.2,300,6.67603148613676,6.84293227329018,6.67603148613676,6.84293227329018,359.495009120878,0.0,1.0
2007-11-29,8.0501,8.15,8.0501,8.15,500,6.71784013331869,6.80120707650182,6.71784013331869,6.80120707650182,599.158348534796,0.0,1.0
2007-11-30,8.35,8.35,8.0501,8.0501,1200,6.96810786365524,6.96810786365524,6.71784013331869,6.71784013331869,1437.98003648351,0.0,1.0
2007-12-03,8.25,8.25,8.25,8.25,200,6.88465747007853,6.88465747007853,6.88465747007853,6.88465747007853,239.663339413918,0.0,1.0
2007-12-04,8.15,8.15,8.15,8.15,100,6.80120707650182,6.80120707650182,6.80120707650182,6.80120707650182,119.831669706959,0.0,1.0
2007-12-05,8.15,8.15,8.07,8.14,1700,6.80120707650182,6.80120707650182,6.73444676164045,6.79286203714415,2037.13838501831,0.0,1.0
2007-12-06,8.15,8.15,8.1499,8.1499,200,6.80120707650182,6.80120707650182,6.80112362610824,6.80112362610824,239.663339413919,0.0,1.0
2007-12-07,8.15,8.15,8.15,8.15,400,6.80120707650182,6.80120707650182,6.80120707650182,6.80120707650182,479.326678827837,0.0,1.0
2007-12-10,8.1001,8.22,8.05,8.22,800,6.75956533010704,6.85962235200552,6.71775668292511,6.85962235200552,958.653357655674,0.0,1.0
2007-12-11,8.1,8.1,8.1,8.1,0,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,0,0.0,1.0
2007-12-12,8.1,8.1,8.1,8.1,0,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,0,0.0,1.0
2007-12-13,8.1,8.1,8.1,8.1,0,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,0,0.0,1.0
2007-12-14,8.02,8.04,7.98,7.99,2600,6.6927215648521,6.70941164356744,6.65934140742142,6.66768644677909,3115.62341238094,0.0,1.0
2007-12-17,8.0,8.0001,8.0,8.0001,700,6.67603148613676,6.67611493653033,6.67603148613676,6.67611493653033,838.821687948714,0.0,1.0
2007-12-18,7.85,8.0,7.75,7.93,2700,6.55085589577169,6.67603148613676,6.46740550219498,6.61761621063306,3235.4550820879,0.0,1.0
2007-12-19,7.88,8.02,7.78,7.92,3900,6.57589101384471,6.6927215648521,6.492440620268,6.60927117127539,4673.43511857141,0.0,1.0
2007-12-20,7.88,7.88,7.88,7.88,0,6.57589101384471,6.57589101384471,6.57589101384471,6.57589101384471,0,0.0,1.0
2007-12-21,7.78,7.78,7.6501,7.68,1100,6.492440620268,6.492440620268,6.38403855901185,6.40899022669129,1318.14836677655,0.0,1.0
2007-12-24,7.88,7.88,7.88,7.88,400,6.57589101384471,6.57589101384471,6.57589101384471,6.57589101384471,479.326678827837,0.0,1.0
2007-12-26,7.88,7.97,7.88,7.97,400,6.57589101384471,6.65099636806374,6.57589101384471,6.65099636806374,479.326678827837,0.0,1.0
2007-12-27,8.1,8.1,7.75,8.1,1200,6.75948187971347,6.75948187971347,6.46740550219498,6.75948187971347,1437.98003648351,0.0,1.0
2007-12-28,8.1,8.6,7.95,7.95,3600,6.75948187971347,7.17673384759701,6.6343062893484,6.6343062893484,4313.94010945053,0.0,1.0
2007-12-31,8.05,8.05,8.05,8.05,400,6.71775668292511,6.71775668292511,6.71775668292511,6.71775668292511,479.326678827837,0.0,1.0
2008-01-02,7.85,7.95,7.69,7.69,4100,6.55085589577169,6.6343062893484,6.41733526604896,6.41733526604896,4913.09845798533,0.0,1.0
2008-01-03,8.05,8.05,7.93,7.93,500,6.71775668292511,6.71775668292511,6.61761621063306,6.61761621063306,599.158348534796,0.0,1.0
2008-01-04,8.05,8.05,8.05,8.05,0,6.71775668292511,6.71775668292511,6.71775668292511,6.71775668292511,0,0.0,1.0
2008-01-07,8.05,8.05,8.05,8.05,0,6.71775668292511,6.71775668292511,6.71775668292511,6.71775668292511,0,0.0,1.0
2008-01-08,7.656,7.99,7.6,7.93,7800,6.38896213223288,6.66768644677909,6.34222991182992,6.61761621063306,9346.87023714281,0.0,1.0
2008-01-09,7.72,7.72,7.72,7.72,1000,6.44237038412197,6.44237038412197,6.44237038412197,6.44237038412197,1198.31669706959,0.0,1.0
2008-01-10,7.72,7.72,7.72,7.72,0,6.44237038412197,6.44237038412197,6.44237038412197,6.44237038412197,0,0.0,1.0
2008-01-11,8.07,9.9,6.56,7.21,35400,6.73444676164045,8.26158896409424,5.47434581863214,6.01677337688075,42420.4110762636,0.0,1.0
2008-01-14,8.38,8.91,8.17,8.91,2600,6.99314298172825,7.43543006768481,6.81789715521716,7.43543006768481,3115.62341238094,0.0,1.0
2008-01-15,8.0,8.28,7.99,7.99,3400,6.67603148613676,6.90969258815154,6.66768644677909,6.66768644677909,4074.27677003661,0.0,1.0
2008-01-16,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-01-17,7.9,8.16,7.9,8.01,1600,6.59258109256005,6.80955211585949,6.59258109256005,6.68437652549443,1917.30671531135,0.0,1.0
2008-01-18,7.9,7.9,7.9,7.9,0,6.59258109256005,6.59258109256005,6.59258109256005,6.59258109256005,0,0.0,1.0
2008-01-22,8.0101,8.0101,8.0,8.0,900,6.684459975888,6.684459975888,6.67603148613676,6.67603148613676,1078.48502736263,0.0,1.0
2008-01-23,7.4,8.73,7.4,8.73,4600,6.1753291246765,7.28521935924674,6.1753291246765,7.28521935924674,5512.25680652012,0.0,1.0
2008-01-24,8.2,8.25,7.41,8.07,5000,6.84293227329018,6.88465747007853,6.18367416403417,6.73444676164045,5991.58348534796,0.0,1.0
2008-01-25,8.29,8.3,8.29,8.29,600,6.91803762750921,6.92638266686689,6.91803762750921,6.91803762750921,718.990018241756,0.0,1.0
2008-01-28,8.4,8.4,8.4,8.4,500,7.0098330604436,7.0098330604436,7.0098330604436,7.0098330604436,599.158348534796,0.0,1.0
2008-01-29,8.15,8.31,8.05,8.31,3500,6.80120707650182,6.93472770622456,6.71775668292511,6.93472770622456,4194.10843974357,0.0,1.0
2008-01-30,8.35,8.35,8.1501,8.25,1600,6.96810786365524,6.96810786365524,6.8012905268954,6.88465747007853,1917.30671531135,0.0,1.0
2008-01-31,8.1401,8.28,7.95,8.28,3700,6.79294548753773,6.90969258815154,6.6343062893484,6.90969258815154,4433.77177915749,0.0,1.0
2008-02-01,8.15,8.2,7.89,8.19,4400,6.80120707650182,6.84293227329018,6.58423605320238,6.8345872339325,5272.59346710621,0.0,1.0
2008-02-04,8.22,8.3,8.12,8.12,7900,6.85962235200552,6.92638266686689,6.77617195842881,6.77617195842881,9466.70190684978,0.0,1.0
2008-02-05,8.2201,8.37,8.2,8.25,4000,6.8597058023991,6.98479794237058,6.84293227329018,6.88465747007853,4793.26678827837,0.0,1.0
2008-02-06,8.2,8.2,8.1,8.15,2500,6.84293227329018,6.84293227329018,6.75948187971347,6.80120707650182,2995.79174267398,0.0,1.0
2008-02-07,8.19,8.2,8.16,8.19,2400,6.8345872339325,6.84293227329018,6.80955211585949,6.8345872339325,2875.96007296702,0.0,1.0
2008-02-08,8.3,8.3,8.29,8.29,200,6.92638266686689,6.92638266686689,6.91803762750921,6.91803762750921,239.663339413918,0.0,1.0
2008-02-11,8.22,8.23,8.2,8.21,600,6.85962235200552,6.86796739136319,6.84293227329018,6.85127731264785,718.990018241755,0.0,1.0
2008-02-12,8.2,8.5,8.2,8.2,1900,6.84293227329018,7.0932834540203,6.84293227329018,6.84293227329018,2276.80172443222,0.0,1.0
2008-02-13,8.35,8.35,8.3,8.35,700,6.96810786365524,6.96810786365524,6.92638266686689,6.96810786365524,838.821687948714,0.0,1.0
2008-02-14,8.3,8.3,8.3,8.3,100,6.92638266686689,6.92638266686689,6.92638266686689,6.92638266686689,119.831669706959,0.0,1.0
2008-02-15,8.3001,8.3001,8.3001,8.3001,300,6.92646611726046,6.92646611726046,6.92646611726046,6.92646611726046,359.495009120878,0.0,1.0
2008-02-19,8.3,8.3,8.3,8.3,0,6.92638266686689,6.92638266686689,6.92638266686689,6.92638266686689,0,0.0,1.0
2008-02-20,7.9,8.3,7.37,7.8,3400,6.59258109256005,6.92638266686689,6.15029400660349,6.50913069898334,4074.27677003661,0.0,1.0
2008-02-21,8.05,8.05,7.95,7.95,700,6.71775668292511,6.71775668292511,6.6343062893484,6.6343062893484,838.821687948715,0.0,1.0
2008-02-22,8.05,8.05,8.05,8.05,0,6.71775668292511,6.71775668292511,6.71775668292511,6.71775668292511,0,0.0,1.0
2008-02-25,8.2499,8.2499,8.0,8.0,700,6.88457401968495,6.88457401968495,6.67603148613676,6.67603148613676,838.821687948715,0.0,1.0
2008-02-26,8.25,8.25,8.25,8.25,0,6.88465747007853,6.88465747007853,6.88465747007853,6.88465747007853,0,0.0,1.0
2008-02-27,8.25,8.25,8.25,8.25,0,6.88465747007853,6.88465747007853,6.88465747007853,6.88465747007853,0,0.0,1.0
2008-02-28,8.25,8.25,8.25,8.25,0,6.88465747007853,6.88465747007853,6.88465747007853,6.88465747007853,0,0.0,1.0
2008-02-29,8.0,8.1801,8.0,8.1801,700,6.67603148613676,6.82632564496841,6.67603148613676,6.82632564496841,838.821687948714,0.0,1.0
2008-03-03,8.1001,8.15,8.1,8.15,1000,6.75956533010704,6.80120707650182,6.75948187971347,6.80120707650182,1198.31669706959,0.0,1.0
2008-03-04,8.1,8.1,8.1,8.1,0,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,0,0.0,1.0
2008-03-05,8.1,8.1,8.1,8.1,0,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,0,0.0,1.0
2008-03-06,8.1,8.1,8.1,8.1,0,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,0,0.0,1.0
2008-03-07,8.1,8.1,8.1,8.1,0,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,0,0.0,1.0
2008-03-10,8.05,8.21,8.05,8.1,8700,6.71775668292511,6.85127731264785,6.71775668292511,6.75948187971347,10425.3552645055,0.0,1.0
2008-03-11,8.15,8.15,8.0,8.0,1500,6.80120707650182,6.80120707650182,6.67603148613676,6.67603148613676,1797.47504560439,0.0,1.0
2008-03-12,8.15,8.15,8.15,8.15,500,6.80120707650182,6.80120707650182,6.80120707650182,6.80120707650182,599.158348534796,0.0,1.0
2008-03-13,8.0501,8.15,8.0,8.15,700,6.71784013331869,6.80120707650182,6.67603148613676,6.80120707650182,838.821687948714,0.0,1.0
2008-03-14,8.05,8.05,8.05,8.05,0,6.71775668292511,6.71775668292511,6.71775668292511,6.71775668292511,0,0.0,1.0
2008-03-17,8.0,8.15,8.0,8.06,3800,6.67603148613676,6.80120707650182,6.67603148613676,6.72610172228278,4553.60344886445,0.0,1.0
2008-03-18,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-03-19,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-03-20,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-03-24,8.0,8.16,8.0,8.16,600,6.67603148613676,6.80955211585949,6.67603148613676,6.80955211585949,718.990018241755,0.0,1.0
2008-03-25,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-03-26,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-03-27,7.95,7.95,7.9001,7.9001,300,6.6343062893484,6.6343062893484,6.59266454295362,6.59266454295362,359.495009120878,0.0,1.0
2008-03-28,8.05,8.05,8.05,8.05,100,6.71775668292511,6.71775668292511,6.71775668292511,6.71775668292511,119.831669706959,0.0,1.0
2008-03-31,8.05,8.05,8.05,8.05,0,6.71775668292511,6.71775668292511,6.71775668292511,6.71775668292511,0,0.0,1.0
2008-04-01,7.8,8.0,7.4,7.4,2200,6.50913069898334,6.67603148613676,6.1753291246765,6.1753291246765,2636.2967335531,0.0,1.0
2008-04-02,7.8,7.8,7.8,7.8,0,6.50913069898334,6.50913069898334,6.50913069898334,6.50913069898334,0,0.0,1.0
2008-04-03,7.9,7.9,7.89,7.89,900,6.59258109256005,6.59258109256005,6.58423605320238,6.58423605320238,1078.48502736263,0.0,1.0
2008-04-04,7.85,7.9001,7.8,7.9,1400,6.55085589577169,6.59266454295362,6.50913069898334,6.59258109256005,1677.64337589743,0.0,1.0
2008-04-07,8.0,8.0,7.88,7.91,1200,6.67603148613676,6.67603148613676,6.57589101384471,6.60092613191772,1437.98003648351,0.0,1.0
2008-04-08,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-04-09,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-04-10,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-04-11,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-04-14,8.1,8.1,8.1,8.1,200,6.75948187971347,6.75948187971347,6.75948187971347,6.75948187971347,239.663339413918,0.0,1.0
2008-04-15,8.0001,8.0001,8.0001,8.0001,500,6.67611493653033,6.67611493653033,6.67611493653033,6.67611493653033,599.158348534796,0.0,1.0
2008-04-16,7.95,8.04,7.95,8.04,1200,6.6343062893484,6.70941164356744,6.6343062893484,6.70941164356744,1437.98003648351,0.0,1.0
2008-04-17,7.95,7.95,7.95,7.95,0,6.6343062893484,6.6343062893484,6.6343062893484,6.6343062893484,0,0.0,1.0
2008-04-18,7.95,7.95,7.95,7.95,0,6.6343062893484,6.6343062893484,6.6343062893484,6.6343062893484,0,0.0,1.0
2008-04-21,7.91,7.91,7.8,7.9,2100,6.60092613191772,6.60092613191772,6.50913069898334,6.59258109256005,2516.46506384614,0.0,1.0
2008-04-22,8.0,8.54,8.0,8.54,2500,6.67603148613676,7.12666361145099,6.67603148613676,7.12666361145099,2995.79174267398,0.0,1.0
2008-04-23,7.96,7.96,7.96,7.96,900,6.64265132870607,6.64265132870607,6.64265132870607,6.64265132870607,1078.48502736263,0.0,1.0
2008-04-24,7.96,7.96,7.96,7.96,0,6.64265132870607,6.64265132870607,6.64265132870607,6.64265132870607,0,0.0,1.0
2008-04-25,7.95,7.96,7.95,7.95,800,6.6343062893484,6.64265132870607,6.6343062893484,6.6343062893484,958.653357655674,0.0,1.0
2008-04-28,7.85,7.85,7.85,7.85,100,6.55085589577169,6.55085589577169,6.55085589577169,6.55085589577169,119.831669706959,0.0,1.0
2008-04-29,7.95,7.95,7.95,7.95,500,6.6343062893484,6.6343062893484,6.6343062893484,6.6343062893484,599.158348534796,0.0,1.0
2008-04-30,7.95,7.95,7.95,7.95,0,6.6343062893484,6.6343062893484,6.6343062893484,6.6343062893484,0,0.0,1.0
2008-05-01,7.95,7.95,7.95,7.95,0,6.6343062893484,6.6343062893484,6.6343062893484,6.6343062893484,0,0.0,1.0
2008-05-02,7.95,7.95,7.95,7.95,0,6.6343062893484,6.6343062893484,6.6343062893484,6.6343062893484,0,0.0,1.0
2008-05-05,7.75,7.85,7.75,7.85,600,6.46740550219498,6.55085589577169,6.46740550219498,6.55085589577169,718.990018241756,0.0,1.0
2008-05-06,7.75,7.85,7.75,7.85,1100,6.46740550219498,6.55085589577169,6.46740550219498,6.55085589577169,1318.14836677655,0.0,1.0
2008-05-07,7.75,7.75,7.75,7.75,0,6.46740550219498,6.46740550219498,6.46740550219498,6.46740550219498,0,0.0,1.0
2008-05-08,7.75,7.75,7.75,7.75,0,6.46740550219498,6.46740550219498,6.46740550219498,6.46740550219498,0,0.0,1.0
2008-05-09,7.75,7.75,7.75,7.75,0,6.46740550219498,6.46740550219498,6.46740550219498,6.46740550219498,0,0.0,1.0
2008-05-12,7.7501,7.7501,7.7501,7.7501,200,6.46748895258856,6.46748895258856,6.46748895258856,6.46748895258856,239.663339413918,0.0,1.0
2008-05-13,7.8,7.8,7.8,7.8,100,6.50913069898334,6.50913069898334,6.50913069898334,6.50913069898334,119.831669706959,0.0,1.0
2008-05-14,8.1,8.26,8.05,8.25,4800,6.75948187971347,6.8930025094362,6.71775668292511,6.88465747007853,5751.92014593404,0.0,1.0
2008-05-15,8.01,8.06,8.01,8.06,2600,6.68437652549443,6.72610172228278,6.68437652549443,6.72610172228278,3115.62341238094,0.0,1.0
2008-05-16,8.01,8.01,8.01,8.01,500,6.68437652549443,6.68437652549443,6.68437652549443,6.68437652549443,599.158348534796,0.0,1.0
2008-05-19,7.96,7.96,7.96,7.96,500,6.64265132870607,6.64265132870607,6.64265132870607,6.64265132870607,599.158348534796,0.0,1.0
2008-05-20,7.96,7.96,7.96,7.96,0,6.64265132870607,6.64265132870607,6.64265132870607,6.64265132870607,0,0.0,1.0
2008-05-21,7.86,7.87,7.86,7.87,300,6.55920093512936,6.56754597448704,6.55920093512936,6.56754597448704,359.495009120878,0.0,1.0
2008-05-22,7.86,7.86,7.86,7.86,0,6.55920093512936,6.55920093512936,6.55920093512936,6.55920093512936,0,0.0,1.0
2008-05-23,7.86,7.86,7.86,7.86,0,6.55920093512936,6.55920093512936,6.55920093512936,6.55920093512936,0,0.0,1.0
2008-05-27,7.86,7.86,7.86,7.86,0,6.55920093512936,6.55920093512936,6.55920093512936,6.55920093512936,0,0.0,1.0
2008-05-28,7.86,7.86,7.86,7.86,0,6.55920093512936,6.55920093512936,6.55920093512936,6.55920093512936,0,0.0,1.0
2008-05-29,7.86,7.86,7.86,7.86,0,6.55920093512936,6.55920093512936,6.55920093512936,6.55920093512936,0,0.0,1.0
2008-05-30,8.0,8.0,7.9,7.9,500,6.67603148613676,6.67603148613676,6.59258109256005,6.59258109256005,599.158348534796,0.0,1.0
2008-06-02,8.0,8.0,8.0,8.0,0,6.67603148613676,6.67603148613676,6.67603148613676,6.67603148613676,0,0.0,1.0
2008-06-03,7.5,7.76,7.5,7.7501,600,6.25877951825321,6.47575054155265,6.25877951825321,6.46748895258856,718.990018241755,0.0,1.0
2008-06-04,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-05,7.6,7.6,7.6,7.6,200,6.34222991182992,6.34222991182992,6.34222991182992,6.34222991182992,239.663339413918,0.0,1.0
2008-06-06,7.55,7.75,7.46,7.75,3200,6.30050471504156,6.46740550219498,6.22539936082253,6.46740550219498,3834.6134306227,0.0,1.0
2008-06-09,7.5,7.7,7.2,7.4,1100,6.25877951825321,6.42568030540663,6.00842833752308,6.1753291246765,1318.14836677655,0.0,1.0
2008-06-10,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-11,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-12,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-13,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-16,7.85,7.92,7.85,7.92,300,6.55085589577169,6.60927117127539,6.55085589577169,6.60927117127539,359.495009120878,0.0,1.0
2008-06-17,7.75,7.75,7.75,7.75,500,6.46740550219498,6.46740550219498,6.46740550219498,6.46740550219498,599.158348534796,0.0,1.0
2008-06-18,7.7501,7.7501,7.7501,7.7501,500,6.46748895258856,6.46748895258856,6.46748895258856,6.46748895258856,599.158348534796,0.0,1.0
2008-06-19,7.5,7.75,7.5,7.75,1100,6.25877951825321,6.46740550219498,6.25877951825321,6.46740550219498,1318.14836677655,0.0,1.0
2008-06-20,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-23,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-24,7.5,7.5,7.5,7.5,0,6.25877951825321,6.25877951825321,6.25877951825321,6.25877951825321,0,0.0,1.0
2008-06-25,7.4,7.4,7.4,7.4,100,6.1753291246765,6.1753291246765,6.1753291246765,6.1753291246765,119.831669706959,0.0,1.0
2008-06-26,7.4,7.4,7.4,7.4,0,6.1753291246765,6.1753291246765,6.1753291246765,6.1753291246765,0,0.0,1.0
2008-06-27,6.35,7.3,6.35,7.3,3300,5.29909999212105,6.09187873109979,5.29909999212105,6.09187873109979,3954.44510032965,0.0,1.0
2008-06-30,6.35,6.35,6.35,6.35,0,5.29909999212105,5.29909999212105,5.29909999212105,5.29909999212105,0,0.0,1.0
2008-07-01,6.2499,6.25,6.0,6.25,1200,5.21556614815077,5.21564959854434,5.00702361460257,5.21564959854434,1437.98003648351,0.0,1.0
2008-07-02,6.2499,6.2499,6.0,6.0,4500,5.21556614815077,5.21556614815077,5.00702361460257,5.00702361460257,5392.42513681316,0.0,1.0
2008-07-03,6.15,6.15,6.15,6.15,200,5.13219920496763,5.13219920496763,5.13219920496763,5.13219920496763,239.663339413919,0.0,1.0
2008-07-07,6.1,6.24,6.1,6.24,300,5.09047400817928,5.20730455918667,5.09047400817928,5.20730455918667,359.495009120877,0.0,1.0
2008-07-08,5.9,6.0,5.9,6.0,400,4.92357322102586,5.00702361460257,4.92357322102586,5.00702361460257,479.326678827837,0.0,1.0
2008-07-09,5.9,5.9,5.9,5.9,200,4.92357322102586,4.92357322102586,4.92357322102586,4.92357322102586,239.663339413918,0.0,1.0
2008-07-10,5.3,5.9,5.3,5.9,2800,4.4228708595656,4.92357322102586,4.4228708595656,4.92357322102586,3355.28675179486,0.0,1.0
2008-07-11,6.25,6.5,5.09,5.09,8000,5.21564959854434,5.42427558248612,4.24762503305451,4.24762503305451,9586.53357655674,0.0,1.0
2008-07-14,6.25,6.5,5.09,5.09,7918,5.21564959854434,5.42427558248612,4.24762503305451,4.24762503305451,9488.27160739703,0.0,1.0
2008-07-15,6.25,6.25,6.25,6.25,0,5.21564959854434,5.21564959854434,5.21564959854434,5.21564959854434,0,0.0,1.0
2008-07-16,6.15,6.23,6.15,6.15,2200,5.13219920496763,5.198959519829,5.13219920496763,5.13219920496763,2636.2967335531,0.0,1.0
2008-07-17,6.0,6.0,6.0,6.0,100,5.00702361460257,5.00702361460257,5.00702361460257,5.00702361460257,119.831669706959,0.0,1.0
2008-07-18,6.0,6.0,6.0,6.0,0,5.00702361460257,5.00702361460257,5.00702361460257,5.00702361460257,0,0.0,1.0
2008-07-21,6.22,6.25,6.15,6.25,3400,5.19061448047133,5.21564959854434,5.13219920496763,5.21564959854434,4074.27677003661,0.0,1.0
2008-07-22,6.22,6.22,6.22,6.22,0,5.19061448047133,5.19061448047133,5.19061448047133,5.19061448047133,0,0.0,1.0
2008-07-23,6.15,6.15,6.15,6.15,500,5.13219920496763,5.13219920496763,5.13219920496763,5.13219920496763,599.158348534796,0.0,1.0
2008-07-24,6.15,6.15,6.15,6.15,0,5.13219920496763,5.13219920496763,5.13219920496763,5.13219920496763,0,0.0,1.0
2008-07-25,6.15,6.15,6.15,6.15,0,5.13219920496763,5.13219920496763,5.13219920496763,5.13219920496763,0,0.0,1.0
2008-07-28,6.15,6.15,6.15,6.15,0,5.13219920496763,5.13219920496763,5.13219920496763,5.13219920496763,0,0.0,1.0
2008-07-29,6.4501,6.79,6.3,6.3,2400,5.38263383609134,5.66628172385857,5.2573747953327,5.2573747953327,2875.96007296702,0.0,1.0
2008-07-30,6.55,6.55,6.55,6.55,100,5.46600077927447,5.46600077927447,5.46600077927447,5.46600077927447,119.831669706959,0.0,1.0
2008-07-31,6.55,6.55,6.55,6.55,200,5.46600077927447,5.46600077927447,5.46600077927447,5.46600077927447,239.663339413918,0.0,1.0
2008-08-01,6.55,6.55,6.55,6.55,0,5.46600077927447,5.46600077927447,5.46600077927447,5.46600077927447,0,0.0,1.0
2008-08-04,6.55,6.55,6.55,6.55,0,5.46600077927447,5.46600077927447,5.46600077927447,5.46600077927447,0,0.0,1.0
2008-08-05,6.15,6.46,6.15,6.46,800,5.13219920496763,5.39089542505543,5.13219920496763,5.39089542505543,958.653357655674,0.0,1.0
2008-08-06,6.1899,6.32,6.15,6.2,14800,5.16549591200474,5.27406487404804,5.13219920496763,5.17392440175599,17735.08711663,0.0,1.0
2008-08-07,6.25,6.25,6.25,6.25,100,5.21564959854434,5.21564959854434,5.21564959854434,5.21564959854434,119.831669706959,0.0,1.0
2008-08-08,6.2,6.35,6.2,6.35,1600,5.17392440175599,5.29909999212105,5.17392440175599,5.29909999212105,1917.30671531135,0.0,1.0
2008-08-11,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-08-12,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-08-13,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-08-14,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-08-15,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-08-18,6.13,6.4,6.13,6.2001,8700,5.11550912625229,5.34082518890941,5.11550912625229,5.17400785214956,10425.3552645055,0.0,1.0
2008-08-19,6.13,6.13,6.13,6.13,0,5.11550912625229,5.11550912625229,5.11550912625229,5.11550912625229,0,0.0,1.0
2008-08-20,6.13,6.13,6.13,6.13,0,5.11550912625229,5.11550912625229,5.11550912625229,5.11550912625229,0,0.0,1.0
2008-08-21,6.6,6.6,6.23,6.23,1000,5.50772597606282,5.50772597606282,5.198959519829,5.198959519829,1198.31669706959,0.0,1.0
2008-08-22,6.56,6.7,6.56,6.7,600,5.47434581863214,5.59117636963953,5.47434581863214,5.59117636963953,718.990018241755,0.0,1.0
2008-08-25,6.7,6.7,6.7,6.7,200,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,239.663339413919,0.0,1.0
2008-08-26,6.7,6.7,6.7,6.7,2000,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,2396.63339413919,0.0,1.0
2008-08-27,6.7,6.7,6.7,6.7,0,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,0,0.0,1.0
2008-08-28,6.7,6.7,6.6,6.7,1500,5.59117636963953,5.59117636963953,5.50772597606282,5.59117636963953,1797.47504560439,0.0,1.0
2008-08-29,6.7,6.7,6.7,6.7,1000,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,1198.31669706959,0.0,1.0
2008-09-02,6.7,6.7,6.7,6.7,100,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,119.831669706959,0.0,1.0
2008-09-03,6.7,6.7,6.7,6.7,200,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,239.663339413919,0.0,1.0
2008-09-04,6.7,6.7,6.7,6.7,0,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,0,0.0,1.0
2008-09-05,6.7,6.7,6.7,6.7,0,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,0,0.0,1.0
2008-09-08,6.7,6.71,6.7,6.71,1300,5.59117636963953,5.59952140899721,5.59117636963953,5.59952140899721,1557.81170619047,0.0,1.0
2008-09-09,6.75,6.85,6.75,6.85,500,5.63290156642789,5.7163519600046,5.63290156642789,5.7163519600046,599.158348534796,0.0,1.0
2008-09-10,6.7,6.7,6.7,6.7,700,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,838.821687948715,0.0,1.0
2008-09-11,6.7,6.7,6.7,6.7,1700,5.59117636963953,5.59117636963953,5.59117636963953,5.59117636963953,2037.13838501831,0.0,1.0
2008-09-12,6.5935,6.5935,6.5935,6.5935,500,5.50230170048034,5.50230170048034,5.50230170048034,5.50230170048034,599.158348534796,0.0,1.0
2008-09-15,6.65,6.65,6.65,6.65,100,5.54945117285118,5.54945117285118,5.54945117285118,5.54945117285118,119.831669706959,0.0,1.0
2008-09-16,6.5,6.78,6.5,6.65,1500,5.42427558248612,5.6579366845009,5.42427558248612,5.54945117285118,1797.47504560439,0.0,1.0
2008-09-17,6.47,6.47,6.1999,6.4,4200,5.3992404644131,5.3992404644131,5.17384095136241,5.34082518890941,5032.93012769229,0.0,1.0
2008-09-18,6.2,6.35,6.2,6.35,2600,5.17392440175599,5.29909999212105,5.17392440175599,5.29909999212105,3115.62341238094,0.0,1.0
2008-09-19,6.2,6.2,6.2,6.2,2000,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,2396.63339413918,0.0,1.0
2008-09-22,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-09-23,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-09-24,6.2,6.2,6.2,6.2,0,5.17392440175599,5.17392440175599,5.17392440175599,5.17392440175599,0,0.0,1.0
2008-09-25,6.15,6.3,6.15,6.3,300,5.13219920496763,5.2573747953327,5.13219920496763,5.2573747953327,359.495009120878,0.0,1.0
2008-09-26,6.15,6.15,6.15,6.15,0,5.13219920496763,5.13219920496763,5.13219920496763,5.13219920496763,0,0.0,1.0
2008-09-29,6.05,6.1,5.8,6.1,4200,5.04874881139092,5.09047400817928,4.84012282744915,5.09047400817928,5032.93012769229,0.0,1.0
2008-09-30,6.05,6.05,6.05,6.05,0,5.04874881139092,5.04874881139092,5.04874881139092,5.04874881139092,0,0.0,1.0
2008-10-01,6.05,6.05,6.05,6.05,0,5.04874881139092,5.04874881139092,5.04874881139092,5.04874881139092,0,0.0,1.0
2008-10-02,5.45,5.85,5.45,5.85,5000,4.54804644993067,4.8818480242375,4.54804644993067,4.8818480242375,5991.58348534796,0.0,1.0
2008-10-03,5.45,5.45,5.45,5.45,0,4.54804644993067,4.54804644993067,4.54804644993067,4.54804644993067,0,0.0,1.0
2008-10-06,5.2,5.5,5.05,5.25,1400,4.33942046598889,4.58977164671902,4.21424487562383,4.38114566277725,1677.64337589743,0.0,1.0
2008-10-07,5.1,5.1,5.1,5.1,900,4.25597007241218,4.25597007241218,4.25597007241218,4.25597007241218,1078.48502736263,0.0,1.0
2008-10-08,4.57,4.95,3.9,4.62,3600,3.81368298645562,4.13079448204712,3.25456534949167,3.85540818324398,4313.94010945053,0.0,1.0
2008-10-09,4.57,4.57,4.57,4.57,0,3.81368298645562,3.81368298645562,3.81368298645562,3.81368298645562,0,0.0,1.0
2008-10-10,2.966,4.1,2.75,4.1,10300,2.4751386734852,3.42146613664509,2.29488582335951,3.42146613664509,12342.6619798168,0.0,1.0
2008-10-13,3.0,3.26,2.99,3.2,14800,2.50351180730128,2.72048283060073,2.49516676794361,2.6704125944547,17735.08711663,0.0,1.0
2008-10-14,3.7,4.3,2.81,2.9,19700,3.08766456233825,3.58836692379851,2.34495605950554,2.42006141372457,23606.838932271,0.0,1.0
2008-10-15,4.352,4.6,3.95,4.04,12400,3.6317611284584,3.83871810452864,3.29629054628002,3.37139590049906,14859.1270436629,0.0,1.0
2008-10-16,4.22,4.5,3.85,4.5,2000,3.52160660893714,3.75526771095193,3.21284015270331,3.75526771095193,2396.63339413918,0.0,1.0
2008-10-17,4.0,4.8001,3.55,4.3,9300,3.33801574306838,4.00570234207563,2.96248897197319,3.58836692379851,11144.3452827472,0.0,1.0
2008-10-20,4.0,4.0,3.958,3.958,700,3.33801574306838,3.33801574306838,3.30296657776616,3.30296657776616,838.821687948714,0.0,1.0
2008-10-21,4.0,4.0,4.0,4.0,0,3.33801574306838,3.33801574306838,3.33801574306838,3.33801574306838,0,0.0,1.0
2008-10-22,4.0,4.0,4.0,4.0,0,3.33801574306838,3.33801574306838,3.33801574306838,3.33801574306838,0,0.0,1.0
2008-10-23,4.0,4.0,4.0,4.0,4400,3.33801574306838,3.33801574306838,3.33801574306838,3.33801574306838,5272.5934671062,0.0,1.0
2008-10-24,3.75,3.85,3.75,3.85,800,3.1293897591266,3.21284015270331,3.1293897591266,3.21284015270331,958.653357655675,0.0,1.0
2008-10-27,3.85,3.85,3.85,3.85,2000,3.21284015270331,3.21284015270331,3.21284015270331,3.21284015270331,2396.63339413919,0.0,1.0
2008-10-28,3.95,4.6,3.95,3.95,5300,3.29629054628002,3.83871810452864,3.29629054628002,3.29629054628002,6351.07849446885,0.0,1.0
2008-10-29,4.4,5.25,4.1,4.1,4800,3.67181731737522,4.38114566277725,3.42146613664509,3.42146613664509,5751.92014593404,0.0,1.0
2008-10-30,4.5,4.5,4.4,4.4,400,3.75526771095193,3.75526771095193,3.67181731737522,3.67181731737522,479.326678827836,0.0,1.0
2008-10-31,4.5,4.8,4.35,4.8,800,3.75526771095193,4.00561889168205,3.63009212058686,4.00561889168205,958.653357655673,0.0,1.0
2008-11-03,5.0,5.0,4.6499,4.6499,6500,4.17251967883547,4.17251967883547,3.88035985092341,3.88035985092341,7789.05853095235,0.0,1.0
2008-11-04,4.66,4.95,4.55,4.8,1600,3.88878834067466,4.13079448204712,3.79699290774028,4.00561889168205,1917.30671531135,0.0,1.0
2008-11-05,5.0,5.25,4.9499,4.9499,1300,4.17251967883547,4.38114566277725,4.13071103165354,4.13071103165354,1557.81170619047,0.0,1.0
2008-11-06,4.9,5.24,4.9,5.24,200,4.08906928525876,4.37280062341958,4.08906928525876,4.37280062341958,239.663339413919,0.0,1.0
2008-11-07,4.3199,5.1,4.2,5.0,3400,3.60497355212027,4.25597007241218,3.5049165302218,4.17251967883547,4074.27677003662,0.0,1.0
2008-11-10,4.3,4.3,4.3,4.3,500,3.58836692379851,3.58836692379851,3.58836692379851,3.58836692379851,599.158348534796,0.0,1.0
2008-11-11,4.3,4.3,4.3,4.3,0,3.58836692379851,3.58836692379851,3.58836692379851,3.58836692379851,0,0.0,1.0
2008-11-12,4.0001,4.2,4.0,4.2,800,3.33809919346196,3.5049165302218,3.33801574306838,3.5049165302218,958.653357655672,0.0,1.0
2008-11-13,4.24,4.24,4.24,4.24,1000,3.53829668765248,3.53829668765248,3.53829668765248,3.53829668765248,1198.31669706959,0.0,1.0
2008-11-14,4.24,4.24,4.24,4.24,0,3.53829668765248,3.53829668765248,3.53829668765248,3.53829668765248,0,0.0,1.0
2008-11-17,4.24,4.24,4.24,4.24,0,3.53829668765248,3.53829668765248,3.53829668765248,3.53829668765248,0,0.0,1.0
2008-11-18,4.24,4.24,4.24,4.24,500,3.53829668765248,3.53829668765248,3.53829668765248,3.53829668765248,599.158348534796,0.0,1.0
2008-11-19,4.24,4.24,4.24,4.24,0,3.53829668765248,3.53829668765248,3.53829668765248,3.53829668765248,0,0.0,1.0
2008-11-20,4.15,4.15,4.15,4.15,200,3.46319133343344,3.46319133343344,3.46319133343344,3.46319133343344,239.663339413919,0.0,1.0
2008-11-21,4.15,4.15,4.15,4.15,0,3.46319133343344,3.46319133343344,3.46319133343344,3.46319133343344,0,0.0,1.0
2008-11-24,4.45,4.65,4.0,4.0001,3500,3.71354251416357,3.88044330131699,3.33801574306838,3.33809919346196,4194.10843974357,0.0,1.0
2008-11-25,4.52,4.52,4.52,4.52,500,3.77195778966727,3.77195778966727,3.77195778966727,3.77195778966727,599.158348534796,0.0,1.0
2008-11-26,4.55,4.55,4.55,4.55,200,3.79699290774028,3.79699290774028,3.79699290774028,3.79699290774028,239.663339413918,0.0,1.0
2008-11-28,4.55,4.55,4.55,4.55,0,3.79699290774028,3.79699290774028,3.79699290774028,3.79699290774028,0,0.0,1.0
2008-12-01,4.55,4.55,4.55,4.55,0,3.79699290774028,3.79699290774028,3.79699290774028,3.79699290774028,0,0.0,1.0
2008-12-02,4.558,4.558,4.558,4.558,100,3.80366893922642,3.80366893922642,3.80366893922642,3.80366893922642,119.831669706959,0.0,1.0
2008-12-03,4.76,4.76,4.65,4.65,800,3.97223873425137,3.97223873425137,3.88044330131699,3.88044330131699,958.653357655674,0.0,1.0
2008-12-04,4.76,4.76,4.76,4.76,0,3.97223873425137,3.97223873425137,3.97223873425137,3.97223873425137,0,0.0,1.0
2008-12-05,4.75,4.75,4.75,4.75,200,3.9638936948937,3.9638936948937,3.9638936948937,3.9638936948937,239.663339413918,0.0,1.0
2008-12-08,4.75,4.75,4.75,4.75,0,3.9638936948937,3.9638936948937,3.9638936948937,3.9638936948937,0,0.0,1.0
2008-12-09,4.64,4.64,4.64,4.64,300,3.87209826195932,3.87209826195932,3.87209826195932,3.87209826195932,359.495009120878,0.0,1.0
2008-12-10,4.64,4.64,4.64,4.64,0,3.87209826195932,3.87209826195932,3.87209826195932,3.87209826195932,0,0.0,1.0
2008-12-11,4.64,4.64,4.64,4.64,0,3.87209826195932,3.87209826195932,3.87209826195932,3.87209826195932,0,0.0,1.0
2008-12-12,4.64,4.64,4.64,4.64,0,3.87209826195932,3.87209826195932,3.87209826195932,3.87209826195932,0,0.0,1.0
2008-12-15,4.75,4.75,4.75,4.75,300,3.9638936948937,3.9638936948937,3.9638936948937,3.9638936948937,359.495009120878,0.0,1.0
2008-12-16,4.75,4.75,4.75,4.75,0,3.9638936948937,3.9638936948937,3.9638936948937,3.9638936948937,0,0.0,1.0
2008-12-17,4.75,4.75,4.75,4.75,0,3.9638936948937,3.9638936948937,3.9638936948937,3.9638936948937,0,0.0,1.0
2008-12-18,4.46,4.65,4.46,4.65,400,3.72188755352124,3.88044330131699,3.72188755352124,3.88044330131699,479.326678827837,0.0,1.0
2008-12-19,4.79,4.79,4.6,4.6,200,3.99727385232438,3.99727385232438,3.83871810452864,3.83871810452864,239.663339413919,0.0,1.0
2008-12-22,4.79,4.79,4.79,4.79,0,3.99727385232438,3.99727385232438,3.99727385232438,3.99727385232438,0,0.0,1.0
2008-12-23,4.79,4.79,4.7899,4.7899,800,3.99727385232438,3.99727385232438,3.99719040193081,3.99719040193081,958.653357655675,0.0,1.0
2008-12-24,4.79,4.79,4.79,4.79,0,3.99727385232438,3.99727385232438,3.99727385232438,3.99727385232438,0,0.0,1.0
2008-12-26,4.79,4.79,4.79,4.79,0,3.99727385232438,3.99727385232438,3.99727385232438,3.99727385232438,0,0.0,1.0
2008-12-29,4.5001,4.69,4.5,4.69,500,3.7553511613455,3.91382345874767,3.75526771095193,3.91382345874767,599.158348534796,0.0,1.0
2008-12-30,3.89,4.5,0.95,4.5,34600,3.246220310134,3.75526771095193,0.79277873897874,3.75526771095193,41461.7577186079,0.0,1.0
2008-12-31,3.52,3.8,3.18,3.55,14200,2.93745385390017,3.17111495591496,2.65372251573936,2.96248897197319,17016.0970983882,0.0,1.0
2009-01-02,3.7,3.84,3.52,3.52,10800,3.08766456233825,3.20449511334564,2.93745385390017,2.93745385390017,12941.8203283516,0.0,1.0
2009-01-05,3.7,4.25,3.69,3.8,10500,3.08766456233825,3.54664172701015,3.07931952298058,3.17111495591496,12582.3253192307,0.0,1.0
2009-01-06,3.8,3.8,3.8,3.8,100,3.17111495591496,3.17111495591496,3.17111495591496,3.17111495591496,119.831669706959,0.0,1.0
2009-01-07,3.7,3.7,3.55,3.6,1800,3.08766456233825,3.08766456233825,2.96248897197319,3.00421416876154,2156.97005472527,0.0,1.0
2009-01-08,3.75,3.9,3.75,3.8,10500,3.1293897591266,3.25456534949167,3.1293897591266,3.17111495591496,12582.3253192307,0.0,1.0
2009-01-09,3.83,3.83,3.83,3.83,100,3.19615007398797,3.19615007398797,3.19615007398797,3.19615007398797,119.831669706959,0.0,1.0
2009-01-12,3.83,3.83,3.83,3.83,0,3.19615007398797,3.19615007398797,3.19615007398797,3.19615007398797,0,0.0,1.0
2009-01-13,3.83,3.83,3.83,3.83,0,3.19615007398797,3.19615007398797,3.19615007398797,3.19615007398797,0,0.0,1.0
2009-01-14,3.83,3.83,3.83,3.83,0,3.19615007398797,3.19615007398797,3.19615007398797,3.19615007398797,0,0.0,1.0
2009-01-15,4.08,4.08,3.93,3.93,1800,3.40477605792975,3.40477605792975,3.27960046756468,3.27960046756468,2156.97005472526,0.0,1.0
2009-01-16,4.08,4.08,4.08,4.08,0,3.40477605792975,3.40477605792975,3.40477605792975,3.40477605792975,0,0.0,1.0
2009-01-20,4.28,4.58,4.0,4.0,4100,3.57167684508317,3.82202802581329,3.33801574306838,3.33801574306838,4913.09845798532,0.0,1.0
2009-01-21,4.1,4.18,4.1,4.14,1700,3.42146613664509,3.48822645150646,3.42146613664509,3.45484629407577,2037.13838501831,0.0,1.0
2009-01-22,4.1,4.1,4.1,4.1,0,3.42146613664509,3.42146613664509,3.42146613664509,3.42146613664509,0,0.0,1.0
2009-01-23,4.1,4.1,4.1,4.1,0,3.42146613664509,3.42146613664509,3.42146613664509,3.42146613664509,0,0.0,1.0
2009-01-26,4.1,4.1,4.1,4.1,0,3.42146613664509,3.42146613664509,3.42146613664509,3.42146613664509,0,0.0,1.0
2009-01-27,4.1,4.1,4.1,4.1,0,3.42146613664509,3.42146613664509,3.42146613664509,3.42146613664509,0,0.0,1.0
2009-01-28,3.8,4.0,3.8,4.0,1500,3.17111495591496,3.33801574306838,3.17111495591496,3.33801574306838,1797.47504560439,0.0,1.0
2009-01-29,3.85,3.9,3.85,3.9,400,3.21284015270331,3.25456534949167,3.21284015270331,3.25456534949167,479.326678827838,0.0,1.0
2009-01-30,3.8,3.81,3.8,3.81,600,3.17111495591496,3.17945999527263,3.17111495591496,3.17945999527263,718.990018241755,0.0,1.0
2009-02-02,3.85,3.85,3.8,3.85,400,3.21284015270331,3.21284015270331,3.17111495591496,3.21284015270331,479.326678827838,0.0,1.0
2009-02-03,3.95,3.95,3.95,3.95,100,3.29629054628002,3.29629054628002,3.29629054628002,3.29629054628002,119.831669706959,0.0,1.0
2009-02-04,3.95,3.95,3.95,3.95,0,3.29629054628002,3.29629054628002,3.29629054628002,3.29629054628002,0,0.0,1.0
2009-02-05,3.95,3.95,3.95,3.95,0,3.29629054628002,3.29629054628002,3.29629054628002,3.29629054628002,0,0.0,1.0
2009-02-06,3.95,3.95,3.95,3.95,0,3.29629054628002,3.29629054628002,3.29629054628002,3.29629054628002,0,0.0,1.0
2009-02-09,3.95,3.95,3.95,3.95,0,3.29629054628002,3.29629054628002,3.29629054628002,3.29629054628002,0,0.0,1.0
2009-02-10,3.95,3.95,3.95,3.95,0,3.29629054628002,3.29629054628002,3.29629054628002,3.29629054628002,0,0.0,1.0
2009-02-11,3.95,3.95,3.95,3.95,0,3.29629054628002,3.29629054628002,3.29629054628002,3.29629054628002,0,0.0,1.0
2009-02-12,3.93,4.13,3.93,4.05,500,3.27960046756468,3.4465012547181,3.27960046756468,3.37974093985673,599.158348534796,0.0,1.0
2009-02-13,3.93,3.93,3.75,3.93,1900,3.27960046756468,3.27960046756468,3.1293897591266,3.27960046756468,2276.80172443223,0.0,1.0
2009-02-17,3.93,3.93,3.93,3.93,0,3.27960046756468,3.27960046756468,3.27960046756468,3.27960046756468,0,0.0,1.0
2009-02-18,3.93,3.93,3.93,3.93,0,3.27960046756468,3.27960046756468,3.27960046756468,3.27960046756468,0,0.0,1.0
2009-02-19,4.16,4.17,3.95,3.95,4100,3.47153637279111,3.47988141214878,3.29629054628002,3.29629054628002,4913.09845798533,0.0,1.0
2009-02-20,4.16,4.16,4.16,4.16,0,3.47153637279111,3.47153637279111,3.47153637279111,3.47153637279111,0,0.0,1.0
2009-02-23,3.96,4.46,3.96,4.26,1200,3.30463558563769,3.72188755352124,3.30463558563769,3.55498676636782,1437.98003648351,0.0,1.0
2009-02-24,3.76,3.92,3.76,3.76,1900,3.13773479848428,3.27125542820701,3.13773479848428,3.13773479848428,2276.80172443222,0.0,1.0
2009-02-25,2.87,3.8,2.87,3.75,4600,2.39502629565156,3.17111495591496,2.39502629565156,3.1293897591266,5512.25680652013,0.0,1.0
2009-02-26,3.73,3.74,2.9,2.9,2300,3.11269968041126,3.12104471976893,2.42006141372457,2.42006141372457,2756.12840326006,0.0,1.0
2009-02-27,3.58,3.58,3.58,3.58,100,2.9875240900462,2.9875240900462,2.9875240900462,2.9875240900462,119.831669706959,0.0,1.0
2009-03-02,3.68,3.68,3.68,3.68,200,3.07097448362291,3.07097448362291,3.07097448362291,3.07097448362291,239.663339413918,0.0,1.0
2009-03-03,3.72,3.72,3.53,3.53,300,3.10435464105359,3.10435464105359,2.94579889325784,2.94579889325784,359.495009120878,0.0,1.0
2009-03-04,3.92,3.92,3.53,3.53,1600,3.27125542820701,3.27125542820701,2.94579889325784,2.94579889325784,1917.30671531135,0.0,1.0
2009-03-05,4.0,4.1,3.94,3.94,4100,3.33801574306838,3.42146613664509,3.28794550692235,3.28794550692235,4913.09845798533,0.0,1.0
2009-03-06,3.98,4.0,3.85,4.0,800,3.32132566435304,3.33801574306838,3.21284015270331,3.33801574306838,958.653357655673,0.0,1.0
2009-03-09,4.0001,4.02,3.88,3.88,2600,3.33809919346196,3.35470582178372,3.23787527077633,3.23787527077633,3115.62341238093,0.0,1.0
2009-03-10,3.6,4.01,3.45,4.0,7300,3.00421416876154,3.34636078242605,2.87903857839648,3.33801574306838,8747.71188860802,0.0,1.0
2009-03-11,3.7,3.7,3.6,3.6,200,3.08766456233825,3.08766456233825,3.00421416876154,3.00421416876154,239.663339413918,0.0,1.0
2009-03-12,3.44,3.6501,3.0,3.65,4300,2.87069353903881,3.04602281594347,2.50351180730128,3.0459393655499,5152.76179739924,0.0,1.0
2009-03-13,3.6,3.6,3.4,3.4,300,3.00421416876154,3.00421416876154,2.83731338160812,2.83731338160812,359.495009120878,0.0,1.0
2009-03-16,3.6,3.6,3.6,3.6,0,3.00421416876154,3.00421416876154,3.00421416876154,3.00421416876154,0,0.0,1.0
2009-03-17,3.6,3.6,3.6,3.6,300,3.00421416876154,3.00421416876154,3.00421416876154,3.00421416876154,359.495009120878,0.0,1.0
2009-03-18,3.7,3.7,3.67,3.67,400,3.08766456233825,3.08766456233825,3.06262944426524,3.06262944426524,479.326678827837,0.0,1.0
2009-03-19,4.02,4.06,3.77,3.77,4000,3.35470582178372,3.3880859792144,3.14607983784195,3.14607983784195,4793.26678827837,0.0,1.0
2009-03-20,4.02,4.02,4.02,4.02,0,3.35470582178372,3.35470582178372,3.35470582178372,3.35470582178372,0,0.0,1.0
2009-03-23,4.08,4.08,4.08,4.08,400,3.40477605792975,3.40477605792975,3.40477605792975,3.40477605792975,479.326678827836,0.0,1.0
2009-03-24,3.8974,4.01,3.89,4.01,5100,3.25239563925867,3.34636078242605,3.246220310134,3.34636078242605,6111.41515505493,0.0,1.0
2009-03-25,3.97,3.97,3.97,3.97,100,3.31298062499537,3.31298062499537,3.31298062499537,3.31298062499537,119.831669706959,0.0,1.0
2009-03-26,4.04,4.04,4.0,4.0,300,3.37139590049906,3.37139590049906,3.33801574306838,3.33801574306838,359.495009120878,0.0,1.0
2009-03-27,4.04,4.04,4.04,4.04,0,3.37139590049906,3.37139590049906,3.37139590049906,3.37139590049906,0,0.0,1.0
2009-03-30,4.12,4.12,4.1,4.1,200,3.43815621536043,3.43815621536043,3.42146613664509,3.42146613664509,239.663339413918,0.0,1.0
2009-03-31,4.0,4.08,4.0,4.08,1000,3.33801574306838,3.40477605792975,3.33801574306838,3.40477605792975,1198.31669706959,0.0,1.0
2009-04-01,4.0,4.0,4.0,4.0,0,3.33801574306838,3.33801574306838,3.33801574306838,3.33801574306838,0,0.0,1.0
2009-04-02,4.07,4.08,4.07,4.07,400,3.39643101857208,3.40477605792975,3.39643101857208,3.39643101857208,479.326678827836,0.0,1.0
2009-04-03,4.02,4.08,4.02,4.08,600,3.35470582178372,3.40477605792975,3.35470582178372,3.40477605792975,718.990018241755,0.0,1.0
2009-04-06,4.09,4.09,4.09,4.09,200,3.41312109728742,3.41312109728742,3.41312109728742,3.41312109728742,239.663339413918,0.0,1.0
2009-04-07,4.04,4.04,4.04,4.04,300,3.37139590049906,3.37139590049906,3.37139590049906,3.37139590049906,359.495009120878,0.0,1.0
2009-04-08,4.02,4.09,4.02,4.09,1300,3.35470582178372,3.41312109728742,3.35470582178372,3.41312109728742,1557.81170619047,0.0,1.0
2009-04-09,4.02,4.02,4.02,4.02,0,3.35470582178372,3.35470582178372,3.35470582178372,3.35470582178372,0,0.0,1.0
2009-04-13,4.1,4.1,4.02,4.02,400,3.42146613664509,3.42146613664509,3.35470582178372,3.35470582178372,479.326678827837,0.0,1.0
2009-04-14,4.1,4.1,4.1,4.1,0,3.42146613664509,3.42146613664509,3.42146613664509,3.42146613664509,0,0.0,1.0
2009-04-15,4.1,4.1,4.1,4.1,0,3.42146613664509,3.42146613664509,3.42146613664509,3.42146613664509,0,0.0,1.0
2009-04-16,4.13,4.13,4.04,4.04,1300,3.4465012547181,3.4465012547181,3.37139590049906,3.37139590049906,1557.81170619047,0.0,1.0
2009-04-17,4.13,4.13,4.13,4.13,0,3.4465012547181,3.4465012547181,3.4465012547181,3.4465012547181,0,0.0,1.0
2009-04-20,4.18,4.18,4.1293,4.13,4400,3.48822645150646,3.48822645150646,3.44591710196306,3.4465012547181,5272.5934671062,0.0,1.0
2009-04-21,4.18,4.18,4.18,4.18,0,3.48822645150646,3.48822645150646,3.48822645150646,3.48822645150646,0,0.0,1.0
2009-04-22,4.48,4.56,4.3,4.3,2900,3.73857763223658,3.80533794709795,3.58836692379851,3.58836692379851,3475.11842150182,0.0,1.0
2009-04-23,4.48,4.48,4.48,4.48,0,3.73857763223658,3.73857763223658,3.73857763223658,3.73857763223658,0,0.0,1.0
2009-04-24,4.52,4.52,4.45,4.45,500,3.77195778966727,3.77195778966727,3.71354251416357,3.71354251416357,599.158348534796,0.0,1.0
2009-04-27,4.73,4.73,4.59,4.59,700,3.94720361617836,3.94720361617836,3.83037306517096,3.83037306517096,838.821687948714,0.0,1.0
2009-04-28,4.75,4.79,4.69,4.69,800,3.9638936948937,3.99727385232438,3.91382345874767,3.91382345874767,958.653357655674,0.0,1.0
2009-04-29,4.82,4.82,4.7,4.79,1300,4.0223089703974,4.0223089703974,3.92216849810535,3.99727385232438,1557.81170619047,0.0,1.0
2009-04-30,4.65,4.68,4.65,4.68,600,3.88044330131699,3.90547841939,3.88044330131699,3.90547841939,718.990018241755,0.0,1.0
2009-05-01,4.8045,4.86,4.72,4.72,2900,4.00937415939301,4.05568912782808,3.93885857682069,3.93885857682069,3475.11842150181,0.0,1.0
2009-05-04,4.78,4.79,4.78,4.79,1700,3.98892881296671,3.99727385232438,3.98892881296671,3.99727385232438,2037.13838501831,0.0,1.0
2009-05-05,4.91,4.91,4.75,4.75,2500,4.09741432461643,4.09741432461643,3.9638936948937,3.9638936948937,2995.79174267398,0.0,1.0
2009-05-06,4.91,4.91,4.91,4.91,0,4.09741432461643,4.09741432461643,4.09741432461643,4.09741432461643,0,0.0,1.0
2009-05-07,4.97,4.98,4.85,4.85,9600,4.14748456076246,4.15582960012013,4.04734408847041,4.04734408847041,11503.8402918681,0.0,1.0
2009-05-08,4.97,4.97,4.97,4.97,0,4.14748456076246,4.14748456076246,4.14748456076246,4.14748456076246,0,0.0,1.0
2009-05-11,4.72,4.91,4.71,4.91,1400,3.93885857682069,4.09741432461643,3.93051353746302,4.09741432461643,1677.64337589743,0.0,1.0
2009-05-12,5.59,5.74,4.58,4.74,7800,4.66487700093806,4.79005259130312,3.82202802581329,3.95554865553603,9346.87023714282,0.0,1.0
2009-05-13,6.05,6.05,5.77,5.77,4500,5.04874881139092,5.04874881139092,4.81508770937614,4.81508770937614,5392.42513681317,0.0,1.0
2009-05-14,6.3,6.3,6.1599,6.16,1700,5.2573747953327,5.2573747953327,5.14046079393173,5.1405442443253,2037.13838501831,0.0,1.0
2009-05-15,6.23,6.35,6.12,6.3,4100,5.198959519829,5.29909999212105,5.10716408689462,5.2573747953327,4913.09845798533,0.0,1.0
2009-05-18,6.33,6.33,6.136,6.136,400,5.28240991340571,5.28240991340571,5.12051614986689,5.12051614986689,479.326678827837,0.0,1.0
2009-05-19,6.42,6.42,6.14,6.4,5000,5.35751526762475,5.35751526762475,5.12385416560996,5.34082518890941,5991.58348534796,0.0,1.0
2009-05-20,6.42,6.42,6.42,6.42,0,5.35751526762475,5.35751526762475,5.35751526762475,5.35751526762475,0,0.0,1.0
2009-05-21,6.1,6.32,6.1,6.32,1000,5.09047400817928,5.27406487404804,5.09047400817928,5.27406487404804,1198.31669706959,0.0,1.0
2009-05-22,5.71,6.0,5.61,5.73,2500,4.76501747323011,5.00702361460257,4.6815670796534,4.78170755194545,2995.79174267398,0.0,1.0
2009-05-26,5.81,5.81,5.71,5.71,700,4.84846786680682,4.84846786680682,4.76501747323011,4.76501747323011,838.821687948714,0.0,1.0
2009-05-27,5.81,5.81,5.81,5.81,0,4.84846786680682,4.84846786680682,4.84846786680682,4.84846786680682,0,0.0,1.0
2009-05-28,5.81,5.81,5.81,5.81,0,4.84846786680682,4.84846786680682,4.84846786680682,4.84846786680682,0,0.0,1.0
2009-05-29,5.61,5.71,5.51,5.71,600,4.6815670796534,4.76501747323011,4.59811668607669,4.76501747323011,718.990018241756,0.0,1.0
2009-06-01,5.76,5.76,5.76,5.76,500,4.80674267001847,4.80674267001847,4.80674267001847,4.80674267001847,599.158348534796,0.0,1.0
2009-06-02,5.76,5.76,5.76,5.76,0,4.80674267001847,4.80674267001847,4.80674267001847,4.80674267001847,0,0.0,1.0
2009-06-03,5.76,5.76,5.76,5.76,0,4.80674267001847,4.80674267001847,4.80674267001847,4.80674267001847,0,0.0,1.0
2009-06-04,5.76,5.76,5.76,5.76,0,4.80674267001847,4.80674267001847,4.80674267001847,4.80674267001847,0,0.0,1.0
2009-06-05,5.5,5.66,5.3,5.66,1100,4.58977164671902,4.72329227644176,4.4228708595656,4.72329227644176,1318.14836677655,0.0,1.0
2009-06-08,5.35,5.56,5.35,5.43,500,4.46459605635396,4.63984188286505,4.46459605635396,4.53135637121532,599.158348534796,0.0,1.0
2009-06-09,5.3,5.4,5.3,5.34,400,4.4228708595656,4.50632125314231,4.4228708595656,4.45625101699629,479.326678827837,0.0,1.0
2009-06-10,5.3,5.3,5.3,5.3,0,4.4228708595656,4.4228708595656,4.4228708595656,4.4228708595656,0,0.0,1.0
2009-06-11,5.22,5.29,5.2,5.22,1400,4.35611054470423,4.41452582020793,4.33942046598889,4.35611054470423,1677.64337589743,0.0,1.0
2009-06-12,5.27,5.49,5.27,5.32,800,4.39783574149259,4.58142660736135,4.39783574149259,4.43956093828094,958.653357655673,0.0,1.0
2009-06-15,5.24,5.24,5.24,5.24,100,4.37280062341958,4.37280062341958,4.37280062341958,4.37280062341958,119.831669706959,0.0,1.0
2009-06-16,5.14,5.24,5.14,5.15,2600,4.28935022984287,4.37280062341958,4.28935022984287,4.29769526920054,3115.62341238094,0.0,1.0
2009-06-17,5.14,5.14,5.14,5.14,0,4.28935022984287,4.28935022984287,4.28935022984287,4.28935022984287,0,0.0,1.0
2009-06-18,5.14,5.14,5.14,5.14,0,4.28935022984287,4.28935022984287,4.28935022984287,4.28935022984287,0,0.0,1.0
2009-06-19,5.14,5.14,5.14,5.14,0,4.28935022984287,4.28935022984287,4.28935022984287,4.28935022984287,0,0.0,1.0
2009-06-22,5.14,5.14,5.14,5.14,0,4.28935022984287,4.28935022984287,4.28935022984287,4.28935022984287,0,0.0,1.0
2009-06-23,4.85,5.04,4.66,4.68,14000,4.04734408847041,4.20589983626616,3.88878834067466,3.90547841939,16776.4337589743,0.0,1.0
2009-06-24,5.0,5.0201,4.41,4.71,15800,4.17251967883547,4.18929320794439,3.68016235673289,3.93051353746302,18933.4038136996,0.0,1.0
2009-06-25,5.0,5.0,5.0,5.0,0,4.17251967883547,4.17251967883547,4.17251967883547,4.17251967883547,0,0.0,1.0
2009-06-26,5.0,5.0,5.0,5.0,0,4.17251967883547,4.17251967883547,4.17251967883547,4.17251967883547,0,0.0,1.0
2009-06-29,5.0,5.0,5.0,5.0,0,4.17251967883547,4.17251967883547,4.17251967883547,4.17251967883547,0,0.0,1.0
2009-06-30,5.05,5.05,5.05,5.05,100,4.21424487562383,4.21424487562383,4.21424487562383,4.21424487562383,119.831669706959,0.0,1.0
2009-07-01,5.05,5.05,5.05,5.05,0,4.21424487562383,4.21424487562383,4.21424487562383,4.21424487562383,0,0.0,1.0
2009-07-02,5.0184,5.0184,5.0,5.0,700,4.18787455125359,4.18787455125359,4.17251967883547,4.17251967883547,838.821687948714,0.0,1.0
2009-07-06,5.0,5.07,4.95,4.95,1700,4.17251967883547,4.23093495433917,4.13079448204712,4.13079448204712,2037.13838501831,0.0,1.0
2009-07-07,5.0,5.0,5.0,5.0,2000,4.17251967883547,4.17251967883547,4.17251967883547,4.17251967883547,2396.63339413919,0.0,1.0
2009-07-08,5.0,5.0,5.0,5.0,0,4.17251967883547,4.17251967883547,4.17251967883547,4.17251967883547,0,0.0,1.0
2009-07-09,5.0935,5.0935,5.0,5.01,600,4.2505457968297,4.2505457968297,4.17251967883547,4.18086471819314,718.990018241755,0.0,1.0
2009-07-10,5.09,5.09,5.09,5.09,0,4.24762503305451,4.24762503305451,4.24762503305451,4.24762503305451,0,0.0,1.0
2009-07-13,5.09,5.09,5.09,5.09,0,4.24762503305451,4.24762503305451,4.24762503305451,4.24762503305451,0,0.0,1.0
2009-07-14,5.09,5.09,5.09,5.09,0,4.24762503305451,4.24762503305451,4.24762503305451,4.24762503305451,0,0.0,1.0
2009-07-15,5.09,5.09,5.09,5.09,0,4.24762503305451,4.24762503305451,4.24762503305451,4.24762503305451,0,0.0,1.0
2009-07-16,5.09,5.09,5.09,5.09,0,4.24762503305451,4.24762503305451,4.24762503305451,4.24762503305451,0,0.0,1.0
2009-07-17,5.25,5.45,5.1,5.24,500,4.38114566277725,4.54804644993067,4.25597007241218,4.37280062341958,599.158348534796,0.0,1.0
2009-07-20,5.7,5.7,5.4,5.4,400,4.75667243387244,4.75667243387244,4.50632125314231,4.50632125314231,479.326678827837,0.0,1.0
2009-07-21,5.475,5.55,5.475,5.55,500,4.56890904832484,4.63149684350738,4.56890904832484,4.63149684350738,599.158348534797,0.0,1.0
2009-07-22,5.48,5.48,5.48,5.48,0,4.57308156800368,4.57308156800368,4.57308156800368,4.57308156800368,0,0.0,1.0
2009-07-23,5.4,5.4,5.4,5.4,100,4.50632125314231,4.50632125314231,4.50632125314231,4.50632125314231,119.831669706959,0.0,1.0
2009-07-24,5.4,5.4,5.4,5.4,0,4.50632125314231,4.50632125314231,4.50632125314231,4.50632125314231,0,0.0,1.0
2009-07-27,5.4,5.4,5.4,5.4,0,4.50632125314231,4.50632125314231,4.50632125314231,4.50632125314231,0,0.0,1.0
2009-07-28,5.14,5.5,5.14,5.3,7400,4.28935022984287,4.58977164671902,4.28935022984287,4.4228708595656,8867.54355831497,0.0,1.0
2009-07-29,5.14,5.14,5.14,5.14,0,4.28935022984287,4.28935022984287,4.28935022984287,4.28935022984287,0,0.0,1.0
2009-07-30,5.01,5.01,5.01,5.01,200,4.18086471819314,4.18086471819314,4.18086471819314,4.18086471819314,239.663339413919,0.0,1.0
2009-07-31,5.01,5.01,5.01,5.01,0,4.18086471819314,4.18086471819314,4.18086471819314,4.18086471819314,0,0.0,1.0
2009-08-03,5.0766,5.0766,5.04,5.04,200,4.23644268031523,4.23644268031523,4.20589983626616,4.20589983626616,239.663339413919,0.0,1.0
2009-08-04,5.1882,5.1882,5.1882,5.1882,100,4.32957331954684,4.32957331954684,4.32957331954684,4.32957331954684,119.831669706959,0.0,1.0
2009-08-05,5.19,5.19,5.19,5.19,0,4.33107542663122,4.33107542663122,4.33107542663122,4.33107542663122,0,0.0,1.0
2009-08-06,5.19,5.19,5.19,5.19,0,4.33107542663122,4.33107542663122,4.33107542663122,4.33107542663122,0,0.0,1.0
2009-08-07,5.19,5.19,5.19,5.19,0,4.33107542663122,4.33107542663122,4.33107542663122,4.33107542663122,0,0.0,1.0
2009-08-10,5.19,5.19,5.19,5.19,0,4.33107542663122,4.33107542663122,4.33107542663122,4.33107542663122,0,0.0,1.0
2009-08-11,5.19,5.19,5.19,5.19,0,4.33107542663122,4.33107542663122,4.33107542663122,4.33107542663122,0,0.0,1.0
2009-08-12,5.29,5.29,5.14,5.14,600,4.41452582020793,4.41452582020793,4.28935022984287,4.28935022984287,718.990018241755,0.0,1.0
2009-08-13,5.29,5.29,5.29,5.29,100,4.41452582020793,4.41452582020793,4.41452582020793,4.41452582020793,119.831669706959,0.0,1.0
2009-08-14,5.33,5.43,5.3,5.3,6400,4.44790597763861,4.53135637121532,4.4228708595656,4.4228708595656,7669.2268612454,0.0,1.0
2009-08-17,5.6,5.6,5.45,5.45,400,4.67322204029573,4.67322204029573,4.54804644993067,4.54804644993067,479.326678827837,0.0,1.0
2009-08-18,5.815,5.95,5.75,5.75,400,4.85264038648566,4.96529841781421,4.79839763066079,4.79839763066079,479.326678827836,0.0,1.0
2009-08-19,5.8,5.8,5.8,5.8,500,4.84012282744915,4.84012282744915,4.84012282744915,4.84012282744915,599.158348534796,0.0,1.0
2009-08-20,5.3,5.65,5.2,5.45,3700,4.4228708595656,4.71494723708409,4.33942046598889,4.54804644993067,4433.77177915749,0.0,1.0
2009-08-21,5.23,5.33,5.23,5.3,5800,4.36445558406191,4.44790597763861,4.36445558406191,4.4228708595656,6950.23684300363,0.0,1.0
2009-08-24,5.5,5.5,5.23,5.23,400,4.58977164671902,4.58977164671902,4.36445558406191,4.36445558406191,479.326678827837,0.0,1.0
2009-08-25,5.5,5.5,5.5,5.5,0,4.58977164671902,4.58977164671902,4.58977164671902,4.58977164671902,0,0.0,1.0
2009-08-26,5.5,5.5001,5.5,5.5001,500,4.58977164671902,4.5898550971126,4.58977164671902,4.5898550971126,599.158348534796,0.0,1.0
2009-08-27,5.5,5.5,5.5,5.5,0,4.58977164671902,4.58977164671902,4.58977164671902,4.58977164671902,0,0.0,1.0
2009-08-28,5.8,5.8,5.65,5.65,300,4.84012282744915,4.84012282744915,4.71494723708409,4.71494723708409,359.495009120878,0.0,1.0
2009-08-31,5.8,5.8,5.8,5.8,0,4.84012282744915,4.84012282744915,4.84012282744915,4.84012282744915,0,0.0,1.0
2009-09-01,5.8,5.8,5.8,5.8,0,4.84012282744915,4.84012282744915,4.84012282744915,4.84012282744915,0,0.0,1.0
2009-09-02,5.9,5.94,5.79,5.94,1500,4.92357322102586,4.95695337845654,4.83177778809148,4.95695337845654,1797.47504560439,0.0,1.0
2009-09-03,5.53,5.75,5.45,5.53,800,4.61480676479203,4.79839763066079,4.54804644993067,4.61480676479203,958.653357655674,0.0,1.0
2009-09-04,5.68,5.68,5.68,5.68,100,4.7399823551571,4.7399823551571,4.7399823551571,4.7399823551571,119.831669706959,0.0,1.0
2009-09-08,5.68,5.68,5.68,5.68,0,4.7399823551571,4.7399823551571,4.7399823551571,4.7399823551571,0,0.0,1.0
2009-09-09,5.68,5.68,5.68,5.68,0,4.7399823551571,4.7399823551571,4.7399823551571,4.7399823551571,0,0.0,1.0
2009-09-10,5.68,5.68,5.68,5.68,0,4.7399823551571,4.7399823551571,4.7399823551571,4.7399823551571,0,0.0,1.0
2009-09-11,5.68,5.68,5.68,5.68,0,4.7399823551571,4.7399823551571,4.7399823551571,4.7399823551571,0,0.0,1.0
2009-09-14,5.83,5.83,5.53,5.53,300,4.86515794552216,4.86515794552216,4.61480676479203,4.61480676479203,359.495009120878,0.0,1.0
2009-09-15,5.9397,5.94,5.93,5.93,1000,4.95670302727581,4.95695337845654,4.94860833909887,4.94860833909887,1198.31669706959,0.0,1.0
2009-09-16,5.94,5.94,5.93,5.94,200,4.95695337845654,4.95695337845654,4.94860833909887,4.95695337845654,239.663339413919,0.0,1.0
2009-09-17,5.64,5.79,5.64,5.79,800,4.70660219772641,4.83177778809148,4.70660219772641,4.83177778809148,958.653357655675,0.0,1.0
2009-09-18,5.7,5.9244,5.7,5.9244,3100,4.75667243387244,4.94393511705858,4.75667243387244,4.94393511705858,3714.78176091574,0.0,1.0
2009-09-21,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-09-22,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-09-23,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-09-24,5.64,5.64,5.64,5.64,200,4.70660219772641,4.70660219772641,4.70660219772641,4.70660219772641,239.663339413919,0.0,1.0
2009-09-25,5.64,5.64,5.64,5.64,0,4.70660219772641,4.70660219772641,4.70660219772641,4.70660219772641,0,0.0,1.0
2009-09-28,5.7399,5.74,5.7399,5.74,200,4.78996914090955,4.79005259130312,4.78996914090955,4.79005259130312,239.663339413918,0.0,1.0
2009-09-29,5.7,5.7,5.65,5.7,400,4.75667243387244,4.75667243387244,4.71494723708409,4.75667243387244,479.326678827837,0.0,1.0
2009-09-30,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-10-01,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-10-02,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-10-05,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-10-06,5.0,5.55,5.0,5.55,1800,4.17251967883547,4.63149684350738,4.17251967883547,4.63149684350738,2156.97005472527,0.0,1.0
2009-10-07,5.2,5.2,5.2,5.2,100,4.33942046598889,4.33942046598889,4.33942046598889,4.33942046598889,119.831669706959,0.0,1.0
2009-10-08,5.35,5.35,5.3499,5.3499,200,4.46459605635396,4.46459605635396,4.46451260596038,4.46451260596038,239.663339413918,0.0,1.0
2009-10-09,5.4499,5.4499,5.4499,5.4499,200,4.54796299953709,4.54796299953709,4.54796299953709,4.54796299953709,239.663339413918,0.0,1.0
2009-10-12,5.3601,5.3601,5.3601,5.3601,200,4.4730245461052,4.4730245461052,4.4730245461052,4.4730245461052,239.663339413919,0.0,1.0
2009-10-13,5.3501,5.3501,5.3501,5.3501,300,4.46467950674753,4.46467950674753,4.46467950674753,4.46467950674753,359.495009120878,0.0,1.0
2009-10-14,5.4,5.4,5.3999,5.3999,300,4.50632125314231,4.50632125314231,4.50623780274873,4.50623780274873,359.495009120878,0.0,1.0
2009-10-15,5.35,5.3501,5.35,5.3501,500,4.46459605635396,4.46467950674753,4.46459605635396,4.46467950674753,599.158348534796,0.0,1.0
2009-10-16,5.35,5.35,5.33,5.33,800,4.46459605635396,4.46459605635396,4.44790597763861,4.44790597763861,958.653357655673,0.0,1.0
2009-10-19,5.35,5.35,5.35,5.35,0,4.46459605635396,4.46459605635396,4.46459605635396,4.46459605635396,0,0.0,1.0
2009-10-20,5.35,5.35,5.35,5.35,0,4.46459605635396,4.46459605635396,4.46459605635396,4.46459605635396,0,0.0,1.0
2009-10-21,5.65,5.65,5.4999,5.4999,500,4.71494723708409,4.71494723708409,4.58968819632544,4.58968819632544,599.158348534796,0.0,1.0
2009-10-22,5.7,5.7,5.5401,5.69,3200,4.75667243387244,4.75667243387244,4.62323525454328,4.74832739451477,3834.61343062269,0.0,1.0
2009-10-23,5.7,5.7,5.7,5.7,0,4.75667243387244,4.75667243387244,4.75667243387244,4.75667243387244,0,0.0,1.0
2009-10-26,5.553,5.7,5.553,5.7,800,4.63400035531468,4.75667243387244,4.63400035531468,4.75667243387244,958.653357655673,0.0,1.0
2009-10-27,5.55,5.55,5.55,5.55,0,4.63149684350738,4.63149684350738,4.63149684350738,4.63149684350738,0,0.0,1.0
2009-10-28,5.55,5.55,5.55,5.55,0,4.63149684350738,4.63149684350738,4.63149684350738,4.63149684350738,0,0.0,1.0
2009-10-29,5.5601,5.5601,5.5601,5.5601,500,4.63992533325862,4.63992533325862,4.63992533325862,4.63992533325862,599.158348534797,0.0,1.0
2009-10-30,5.56,5.56,5.56,5.56,0,4.63984188286505,4.63984188286505,4.63984188286505,4.63984188286505,0,0.0,1.0
2009-11-02,5.56,5.56,5.56,5.56,0,4.63984188286505,4.63984188286505,4.63984188286505,4.63984188286505,0,0.0,1.0
2009-11-03,5.56,5.56,5.56,5.56,0,4.63984188286505,4.63984188286505,4.63984188286505,4.63984188286505,0,0.0,1.0
2009-11-04,5.56,5.56,5.45,5.45,1100,4.63984188286505,4.63984188286505,4.54804644993067,4.54804644993067,1318.14836677655,0.0,1.0
2009-11-05,5.71,5.75,5.7,5.7,2100,4.76501747323011,4.79839763066079,4.75667243387244,4.75667243387244,2516.46506384614,0.0,1.0
2009-11-06,5.42,5.56,5.42,5.56,400,4.52301133185765,4.63984188286505,4.52301133185765,4.63984188286505,479.326678827837,0.0,1.0
2009-11-09,5.72,5.72,5.72,5.72,200,4.77336251258778,4.77336251258778,4.77336251258778,4.77336251258778,239.663339413919,0.0,1.0
2009-11-10,5.72,5.72,5.72,5.72,0,4.77336251258778,4.77336251258778,4.77336251258778,4.77336251258778,0,0.0,1.0
2009-11-11,5.7,5.7,5.15,5.57,1200,4.75667243387244,4.75667243387244,4.29769526920054,4.64818692222272,1437.98003648351,0.0,1.0
2009-11-12,5.815,5.815,5.7001,5.7001,800,4.85264038648566,4.85264038648566,4.75675588426602,4.75675588426602,958.653357655673,0.0,1.0
2009-11-13,5.85,5.8793,5.85,5.85,500,4.8818480242375,4.90629898955548,4.8818480242375,4.8818480242375,599.158348534797,0.0,1.0
2009-11-16,5.85,5.85,5.85,5.85,1000,4.8818480242375,4.8818480242375,4.8818480242375,4.8818480242375,1198.31669706959,0.0,1.0
2009-11-17,5.7,5.85,5.7,5.85,1300,4.75667243387244,4.8818480242375,4.75667243387244,4.8818480242375,1557.81170619047,0.0,1.0
2009-11-18,5.6,5.715,5.6,5.715,200,4.67322204029573,4.76918999290895,4.67322204029573,4.76918999290895,239.663339413918,0.0,1.0
2009-11-19,5.6,5.6,5.6,5.6,0,4.67322204029573,4.67322204029573,4.67322204029573,4.67322204029573,0,0.0,1.0
2009-11-20,6.21,6.21,5.85,5.85,4400,5.18226944111366,5.18226944111366,4.8818480242375,4.8818480242375,5272.5934671062,0.0,1.0
2009-11-23,6.2219,6.2219,6.21,6.21,1000,5.19220003794929,5.19220003794929,5.18226944111366,5.18226944111366,1198.31669706959,0.0,1.0
2009-11-24,6.2601,6.2601,6.26,6.26,500,5.22407808829559,5.22407808829559,5.22399463790201,5.22399463790201,599.158348534796,0.0,1.0
2009-11-25,6.522,6.62,6.22,6.26,2100,5.44263466907299,5.52441605477817,5.19061448047133,5.22399463790201,2516.46506384614,0.0,1.0
2009-11-27,6.522,6.522,6.522,6.522,0,5.44263466907299,5.44263466907299,5.44263466907299,5.44263466907299,0,0.0,1.0
2009-11-30,6.522,6.522,6.522,6.522,0,5.44263466907299,5.44263466907299,5.44263466907299,5.44263466907299,0,0.0,1.0
2009-12-01,6.55,6.55,6.52,6.54,500,5.46600077927447,5.46600077927447,5.44096566120146,5.4576557399168,599.158348534796,0.0,1.0
2009-12-02,6.55,6.55,6.55,6.55,0,5.46600077927447,5.46600077927447,5.46600077927447,5.46600077927447,0,0.0,1.0
2009-12-03,6.17,6.37,6.17,6.37,600,5.14888928368297,5.31579007083639,5.14888928368297,5.31579007083639,718.990018241756,0.0,1.0
2009-12-04,5.75,6.02,5.39,6.02,1700,4.79839763066079,5.02371369331791,4.49797621378464,5.02371369331791,2037.13838501831,0.0,1.0
2009-12-07,5.75,5.75,5.75,5.75,0,4.79839763066079,4.79839763066079,4.79839763066079,4.79839763066079,0,0.0,1.0
2009-12-08,6.005,6.02,6.005,6.02,200,5.0111961342814,5.02371369331791,5.0111961342814,5.02371369331791,239.663339413919,0.0,1.0
2009-12-09,6.02,6.02,6.02,6.02,1400,5.02371369331791,5.02371369331791,5.02371369331791,5.02371369331791,1677.64337589743,0.0,1.0
2009-12-10,6.02,6.02,6.02,6.02,3400,5.02371369331791,5.02371369331791,5.02371369331791,5.02371369331791,4074.27677003661,0.0,1.0
2009-12-11,5.87,5.87,5.87,5.87,100,4.89853810295285,4.89853810295285,4.89853810295285,4.89853810295285,119.831669706959,0.0,1.0
2009-12-14,5.87,5.87,5.87,5.87,0,4.89853810295285,4.89853810295285,4.89853810295285,4.89853810295285,0,0.0,1.0
2009-12-15,5.87,5.87,5.87,5.87,0,4.89853810295285,4.89853810295285,4.89853810295285,4.89853810295285,0,0.0,1.0
2009-12-16,5.87,5.87,5.87,5.87,0,4.89853810295285,4.89853810295285,4.89853810295285,4.89853810295285,0,0.0,1.0
2009-12-17,5.87,5.87,5.87,5.87,0,4.89853810295285,4.89853810295285,4.89853810295285,4.89853810295285,0,0.0,1.0
2009-12-18,5.87,5.87,5.87,5.87,0,4.89853810295285,4.89853810295285,4.89853810295285,4.89853810295285,0,0.0,1.0
2009-12-21,5.735,5.735,5.735,5.735,100,4.78588007162429,4.78588007162429,4.78588007162429,4.78588007162429,119.831669706959,0.0,1.0
2009-12-22,5.735,5.735,5.735,5.735,0,4.78588007162429,4.78588007162429,4.78588007162429,4.78588007162429,0,0.0,1.0
2009-12-23,5.86,5.86,5.86,5.86,400,4.89019306359518,4.89019306359518,4.89019306359518,4.89019306359518,479.326678827836,0.0,1.0
2009-12-24,5.86,5.86,5.86,5.86,0,4.89019306359518,4.89019306359518,4.89019306359518,4.89019306359518,0,0.0,1.0
2009-12-28,5.925,6.0,5.925,6.0,400,4.94443581942004,5.00702361460257,4.94443581942004,5.00702361460257,479.326678827837,0.0,1.0
2009-12-29,5.98,5.98,5.82,5.96,2700,4.99033353588723,4.99033353588723,4.85681290616449,4.97364345717188,3235.4550820879,0.0,1.0
2009-12-30,5.9999,6.0,5.9999,6.0,400,5.00694016420899,5.00702361460257,5.00694016420899,5.00702361460257,479.326678827837,0.0,1.0
2009-12-31,5.96,5.96,5.51,5.51,800,4.97364345717188,4.97364345717188,4.59811668607669,4.59811668607669,958.653357655675,0.0,1.0
2010-01-04,5.27,5.81,5.03,5.81,24200,4.39783574149259,4.84846786680682,4.19755479690849,4.84846786680682,28999.2640690841,0.0,1.0
2010-01-05,5.5,5.69,5.38,5.4,11200,4.67322204029573,4.83466061986958,4.57126083214382,4.58825436683581,13181.4836677655,0.1,1.0
2010-01-06,5.75,5.8,5.5,5.6,6800,4.88564122394554,4.9281250606755,4.67322204029573,4.75818971375565,8003.04365542906,0.0,1.0
2010-01-07,5.8,5.83,5.79,5.83,1000,4.9281250606755,4.95361536271347,4.91962829332951,4.95361536271347,1176.91818462192,0.0,1.0
2010-01-08,5.9399,5.94,5.8215,5.84,1400,5.04699483584593,5.04707980351939,4.94639311046938,4.96211213005947,1647.68545847069,0.0,1.0
2010-01-11,5.9999,6.19,5.8401,5.8401,4700,5.09797543992188,5.25949898716919,4.96219709773293,4.96219709773293,5531.51546772303,0.0,1.0
2010-01-12,6.0001,6.03,5.97,6.03,5200,5.0981453752688,5.12355070963332,5.07257010555736,5.12355070963332,6119.97456003399,0.0,1.0
2010-01-13,6.035,6.035,6.035,6.035,200,5.12779909330631,5.12779909330631,5.12779909330631,5.12779909330631,235.383636924384,0.0,1.0
2010-01-14,5.95,5.95,5.95,5.95,100,5.05557657086538,5.05557657086538,5.05557657086538,5.05557657086538,117.691818462192,0.0,1.0
2010-01-15,6.11,6.21,6.01,6.01,1900,5.19152484840126,5.27649252186118,5.10655717494133,5.10655717494133,2236.14455078165,0.0,1.0
2010-01-19,6.14,6.21,5.9,6.01,3900,5.21701515043923,5.27649252186118,5.01309273413542,5.10655717494133,4589.98092002549,0.0,1.0
2010-01-20,5.95,6.11,5.95,6.11,1200,5.05557657086538,5.19152484840126,5.05557657086538,5.19152484840126,1412.30182154631,0.0,1.0
2010-01-21,5.99,6.0,5.98,5.99,3400,5.08956364024935,5.09806040759534,5.08106687290336,5.08956364024935,4001.52182771453,0.0,1.0
2010-01-22,5.99,5.99,5.99,5.99,0,5.08956364024935,5.08956364024935,5.08956364024935,5.08956364024935,0,0.0,1.0
2010-01-25,5.99,5.99,5.99,5.99,0,5.08956364024935,5.08956364024935,5.08956364024935,5.08956364024935,0,0.0,1.0
2010-01-26,6.03,6.03,6.03,6.03,100,5.12355070963332,5.12355070963332,5.12355070963332,5.12355070963332,117.691818462192,0.0,1.0
2010-01-27,6.18,6.18,6.18,6.18,400,5.2510022198232,5.2510022198232,5.2510022198232,5.2510022198232,470.767273848768,0.0,1.0
2010-01-28,6.15,6.17,6.1499,6.15,1000,5.22551191778523,5.24250545247721,5.22542695011176,5.22551191778523,1176.91818462192,0.0,1.0
2010-01-29,6.15,6.15,6.15,6.15,0,5.22551191778523,5.22551191778523,5.22551191778523,5.22551191778523,0,0.0,1.0
2010-02-01,6.1965,6.2,6.1965,6.2,1800,5.26502188594409,5.26799575451519,5.26502188594409,5.26799575451519,2118.45273231946,0.0,1.0
2010-02-02,6.1965,6.1965,6.1965,6.1965,0,5.26502188594409,5.26502188594409,5.26502188594409,5.26502188594409,0,0.0,1.0
2010-02-03,6.85,6.92,6.21,6.21,4200,5.82028563200468,5.87976300342663,5.27649252186118,5.27649252186118,4943.05637541207,0.0,1.0
2010-02-04,6.9,6.9,6.9,6.9,100,5.86276946873464,5.86276946873464,5.86276946873464,5.86276946873464,117.691818462192,0.0,1.0
2010-02-05,6.9,6.9,6.9,6.9,0,5.86276946873464,5.86276946873464,5.86276946873464,5.86276946873464,0,0.0,1.0
2010-02-08,6.9,6.9,6.9,6.9,0,5.86276946873464,5.86276946873464,5.86276946873464,5.86276946873464,0,0.0,1.0
2010-02-09,7.05,7.05,7.05,7.05,100,5.99022097892453,5.99022097892453,5.99022097892453,5.99022097892453,117.691818462192,0.0,1.0
2010-02-10,7.3,7.3,7.3,7.3,200,6.20264016257433,6.20264016257433,6.20264016257433,6.20264016257433,235.383636924384,0.0,1.0
2010-02-11,7.2999,7.3,7.29,7.29,1300,6.20255519490087,6.20264016257433,6.19414339522834,6.19414339522834,1529.9936400085,0.0,1.0
2010-02-12,7.19,7.21,6.9,7.21,1300,6.10917572176842,6.1261692564604,5.86276946873464,6.1261692564604,1529.9936400085,0.0,1.0
2010-02-16,7.3,7.3,7.3,7.3,100,6.20264016257433,6.20264016257433,6.20264016257433,6.20264016257433,117.691818462192,0.0,1.0
2010-02-17,7.2,7.63,7.2,7.45,4600,6.11767248911441,6.48303348499208,6.11767248911441,6.33009167276422,5413.82364926084,0.0,1.0
2010-02-18,6.92,7.22,6.92,7.22,1100,5.87976300342663,6.13466602380639,5.87976300342663,6.13466602380639,1294.61000308411,0.0,1.0
2010-02-19,6.92,6.92,6.92,6.92,0,5.87976300342663,5.87976300342663,5.87976300342663,5.87976300342663,0,0.0,1.0
2010-02-22,6.77,6.77,6.77,6.77,100,5.75231149323674,5.75231149323674,5.75231149323674,5.75231149323674,117.691818462192,0.0,1.0
2010-02-23,6.11,6.62,6.11,6.62,300,5.19152484840126,5.62485998304686,5.19152484840126,5.62485998304686,353.075455386576,0.0,1.0
2010-02-24,6.11,6.11,6.11,6.11,0,5.19152484840126,5.19152484840126,5.19152484840126,5.19152484840126,0,0.0,1.0
2010-02-25,6.32,6.32,6.32,6.32,100,5.36995696266709,5.36995696266709,5.36995696266709,5.36995696266709,117.691818462192,0.0,1.0
2010-02-26,6.5001,6.6185,6.46,6.46,2000,5.52298374256841,5.62358546794496,5.48891170551098,5.48891170551098,2353.83636924384,0.0,1.0
2010-03-01,6.11,6.35,5.2,6.35,3900,5.19152484840126,5.39544726470507,4.41831901991596,5.39544726470507,4589.98092002549,0.0,1.0
2010-03-02,6.29,6.32,6.05,6.05,1200,5.34446666062912,5.36995696266709,5.1405442443253,5.1405442443253,1412.3018215463,0.0,1.0
2010-03-03,6.2,6.25,6.15,6.2,5100,5.26799575451519,5.31047959124515,5.22551191778523,5.26799575451519,6002.28274157179,0.0,1.0
2010-03-04,6.33,6.33,6.23,6.23,300,5.37845373001309,5.37845373001309,5.29348605655316,5.29348605655316,353.075455386576,0.0,1.0
2010-03-05,6.35,6.35,6.34,6.34,900,5.39544726470507,5.39544726470507,5.38695049735908,5.38695049735908,1059.22636615973,0.0,1.0
2010-03-08,6.35,6.5,6.3499,6.38,700,5.39544726470507,5.52289877489495,5.39536229703161,5.42093756674305,823.842729235345,0.0,1.0
2010-03-09,6.3,6.5,6.3,6.48,2700,5.35296342797511,5.52289877489495,5.35296342797511,5.50590524020297,3177.67909847919,0.0,1.0
2010-03-10,6.45,6.45,6.44,6.44,300,5.48041493816499,5.48041493816499,5.471918170819,5.471918170819,353.075455386576,0.0,1.0
2010-03-11,6.3,6.31,6.3,6.31,500,5.35296342797511,5.3614601953211,5.35296342797511,5.3614601953211,588.45909231096,0.0,1.0
2010-03-12,6.45,6.45,6.45,6.45,500,5.48041493816499,5.48041493816499,5.48041493816499,5.48041493816499,588.459092310961,0.0,1.0
2010-03-15,6.4394,6.5,6.4394,6.49,2100,5.47140836477824,5.52289877489495,5.47140836477824,5.51440200754896,2471.52818770603,0.0,1.0
2010-03-16,6.5,6.55,6.5,6.55,1200,5.52289877489495,5.56538261162491,5.52289877489495,5.56538261162491,1412.30182154631,0.0,1.0
2010-03-17,6.45,6.45,6.41,6.41,500,5.48041493816499,5.48041493816499,5.44642786878102,5.44642786878102,588.459092310961,0.0,1.0
2010-03-18,6.91,6.91,6.4,6.55,2000,5.87126623608064,5.87126623608064,5.43793110143503,5.56538261162491,2353.83636924384,0.0,1.0
2010-03-19,6.76,6.76,6.76,6.76,100,5.74381472589075,5.74381472589075,5.74381472589075,5.74381472589075,117.691818462192,0.0,1.0
2010-03-22,6.6,6.77,6.49,6.77,3300,5.60786644835488,5.75231149323674,5.51440200754896,5.75231149323674,3883.83000925234,0.0,1.0
2010-03-23,6.73,6.73,6.73,6.73,100,5.71832442385278,5.71832442385278,5.71832442385278,5.71832442385278,117.691818462192,0.0,1.0
2010-03-24,6.5,6.58,6.5,6.58,1500,5.52289877489495,5.59087291366289,5.52289877489495,5.59087291366289,1765.37727693288,0.0,1.0
2010-03-25,6.5,6.5,6.5,6.5,0,5.52289877489495,5.52289877489495,5.52289877489495,5.52289877489495,0,0.0,1.0
2010-03-26,6.5,6.5,6.5,6.5,0,5.52289877489495,5.52289877489495,5.52289877489495,5.52289877489495,0,0.0,1.0
2010-03-29,6.5,6.5,6.5,6.5,1000,5.52289877489495,5.52289877489495,5.52289877489495,5.52289877489495,1176.91818462192,0.0,1.0
2010-03-30,6.6,6.6,6.565,6.59,400,5.60786644835488,5.60786644835488,5.5781277626439,5.59936968100888,470.767273848768,0.0,1.0
2010-03-31,6.6,6.6,6.6,6.6,0,5.60786644835488,5.60786644835488,5.60786644835488,5.60786644835488,0,0.0,1.0
2010-04-01,6.3001,6.61,6.3001,6.61,1100,5.35304839564857,5.61636321570087,5.35304839564857,5.61636321570087,1294.61000308411,0.0,1.0
2010-04-05,6.25,6.25,6.25,6.25,100,5.31047959124515,5.31047959124515,5.31047959124515,5.31047959124515,117.691818462192,0.0,1.0
2010-04-06,6.25,6.25,6.25,6.25,0,5.31047959124515,5.31047959124515,5.31047959124515,5.31047959124515,0,0.0,1.0
2010-04-07,6.35,6.35,6.35,6.35,100,5.39544726470507,5.39544726470507,5.39544726470507,5.39544726470507,117.691818462192,0.0,1.0
2010-04-08,6.35,6.35,6.35,6.35,0,5.39544726470507,5.39544726470507,5.39544726470507,5.39544726470507,0,0.0,1.0
2010-04-09,6.39,6.39,6.35,6.35,1100,5.42943433408904,5.42943433408904,5.39544726470507,5.39544726470507,1294.61000308411,0.0,1.0
2010-04-12,6.39,6.39,6.39,6.39,0,5.42943433408904,5.42943433408904,5.42943433408904,5.42943433408904,0,0.0,1.0
2010-04-13,6.3501,6.3501,6.3501,6.3501,100,5.39553223237853,5.39553223237853,5.39553223237853,5.39553223237853,117.691818462192,0.0,1.0
2010-04-14,6.4,6.4,6.4,6.4,100,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,117.691818462192,0.0,1.0
2010-04-15,6.43,6.5,6.43,6.5,10600,5.46342140347301,5.52289877489495,5.46342140347301,5.52289877489495,12475.3327569924,0.0,1.0
2010-04-16,6.55,6.55,6.4999,6.5,2700,5.56538261162491,5.56538261162491,5.52281380722149,5.52289877489495,3177.67909847919,0.0,1.0
2010-04-19,6.4901,6.4901,6.4901,6.4901,100,5.51448697522242,5.51448697522242,5.51448697522242,5.51448697522242,117.691818462192,0.0,1.0
2010-04-20,6.49,6.49,6.49,6.49,0,5.51440200754896,5.51440200754896,5.51440200754896,5.51440200754896,0,0.0,1.0
2010-04-21,6.43,6.43,6.43,6.43,400,5.46342140347301,5.46342140347301,5.46342140347301,5.46342140347301,470.767273848768,0.0,1.0
2010-04-22,6.5,6.55,6.35,6.5,3300,5.52289877489495,5.56538261162491,5.39544726470507,5.52289877489495,3883.83000925234,0.0,1.0
2010-04-23,6.5999,6.6,6.5499,6.55,1000,5.60778148068142,5.60786644835488,5.56529764395145,5.56538261162491,1176.91818462192,0.0,1.0
2010-04-26,6.5501,6.5501,6.5501,6.5501,500,5.56546757929837,5.56546757929837,5.56546757929837,5.56546757929837,588.459092310961,0.0,1.0
2010-04-27,6.55,6.55,6.55,6.55,0,5.56538261162491,5.56538261162491,5.56538261162491,5.56538261162491,0,0.0,1.0
2010-04-28,6.6,6.6,6.6,6.6,400,5.60786644835488,5.60786644835488,5.60786644835488,5.60786644835488,470.767273848768,0.0,1.0
2010-04-29,6.6,6.6,6.6,6.6,0,5.60786644835488,5.60786644835488,5.60786644835488,5.60786644835488,0,0.0,1.0
2010-04-30,6.7,6.8,6.698,6.8,4100,5.6928341218148,5.77780179527472,5.6911347683456,5.77780179527472,4825.36455694987,0.0,1.0
2010-05-03,6.91,7.0,6.73,6.85,3000,5.87126623608064,5.94773714219457,5.71832442385278,5.82028563200468,3530.75455386576,0.0,1.0
2010-05-04,7.0,7.06,6.9999,7.06,1500,5.94773714219457,5.99871774627052,5.94765217452111,5.99871774627052,1765.37727693288,0.0,1.0
2010-05-05,6.77,6.92,6.77,6.91,2400,5.75231149323674,5.87976300342663,5.75231149323674,5.87126623608064,2824.60364309261,0.0,1.0
2010-05-06,6.55,6.65,6.55,6.65,200,5.56538261162491,5.65035028508484,5.56538261162491,5.65035028508484,235.383636924384,0.0,1.0
2010-05-07,6.4,6.44,6.4,6.4,500,5.43793110143503,5.471918170819,5.43793110143503,5.43793110143503,588.459092310961,0.0,1.0
2010-05-10,6.75,6.85,6.75,6.75,3700,5.73531795854476,5.82028563200468,5.73531795854476,5.73531795854476,4354.59728310111,0.0,1.0
2010-05-11,6.93,6.9499,6.82,6.9499,1200,5.88825977077262,5.90516833779114,5.79479532996671,5.90516833779114,1412.30182154631,0.0,1.0
2010-05-12,6.81,6.95,6.81,6.95,1200,5.78629856262071,5.9052533054646,5.78629856262071,5.9052533054646,1412.30182154631,0.0,1.0
2010-05-13,6.81,6.81,6.81,6.81,0,5.78629856262071,5.78629856262071,5.78629856262071,5.78629856262071,0,0.0,1.0
2010-05-14,6.94,6.94,6.55,6.67,700,5.89675653811861,5.89675653811861,5.56538261162491,5.66734381977682,823.842729235345,0.0,1.0
2010-05-17,6.95,6.95,6.95,6.95,200,5.9052533054646,5.9052533054646,5.9052533054646,5.9052533054646,235.383636924384,0.0,1.0
2010-05-18,7.0,7.0,6.95,6.95,1200,5.94773714219457,5.94773714219457,5.9052533054646,5.9052533054646,1412.3018215463,0.0,1.0
2010-05-19,7.05,7.15,7.0,7.0,2700,5.99022097892453,6.07518865238445,5.94773714219457,5.94773714219457,3177.67909847919,0.0,1.0
2010-05-20,7.2,7.2,7.07,7.07,23000,6.11767248911441,6.11767248911441,6.00721451361651,6.00721451361651,27069.1182463042,0.0,1.0
2010-05-21,7.2,7.2,6.9,7.0,7000,6.11767248911441,6.11767248911441,5.86276946873464,5.94773714219457,8238.42729235345,0.0,1.0
2010-05-24,7.31,7.5,7.1,7.1,6600,6.21113692992032,6.37257550949418,6.03270481565449,6.03270481565449,7767.66001850468,0.0,1.0
2010-05-25,7.0,7.06,6.85,6.95,31000,5.94773714219457,5.99871774627052,5.82028563200468,5.9052533054646,36484.4637232795,0.0,1.0
2010-05-26,6.96,7.05,6.91,7.04,9100,5.9137500728106,5.99022097892453,5.87126623608064,5.98172421157853,10709.9554800595,0.0,1.0
2010-05-27,6.847,7.12,6.82,7.005,2700,5.81773660180088,6.04969835034647,5.79479532996671,5.95198552586756,3177.67909847919,0.0,1.0
2010-05-28,6.61,7.22,6.6,6.83,30800,5.61636321570087,6.13466602380639,5.60786644835488,5.8032920973127,36249.0800863552,0.0,1.0
2010-06-01,7.2,7.2015,6.6,6.6,3900,6.11767248911441,6.11894700421631,5.60786644835488,5.60786644835488,4589.98092002549,0.0,1.0
2010-06-02,7.22,7.22,6.85,6.88,1100,6.13466602380639,6.13466602380639,5.82028563200468,5.84577593404266,1294.61000308411,0.0,1.0
2010-06-03,7.44,7.44,7.32,7.32,300,6.32159490541822,6.32159490541822,6.21963369726632,6.21963369726632,353.075455386577,0.0,1.0
2010-06-04,7.39,7.39,7.2,7.2,400,6.27911106868826,6.27911106868826,6.11767248911441,6.11767248911441,470.767273848769,0.0,1.0
2010-06-07,7.05,7.25,7.02,7.25,4600,5.99022097892453,6.16015632584437,5.96473067688655,6.16015632584437,5413.82364926083,0.0,1.0
2010-06-08,6.95,7.3,6.76,6.95,8600,5.9052533054646,6.20264016257433,5.74381472589075,5.9052533054646,10121.4963877485,0.0,1.0
2010-06-09,7.1,7.14,6.82,7.04,3400,6.03270481565449,6.06669188503846,5.79479532996671,5.98172421157853,4001.52182771453,0.0,1.0
2010-06-10,7.15,7.15,6.95,7.08,2400,6.07518865238445,6.07518865238445,5.9052533054646,6.0157112809625,2824.60364309261,0.0,1.0
2010-06-11,7.15,7.15,7.15,7.15,0,6.07518865238445,6.07518865238445,6.07518865238445,6.07518865238445,0,0.0,1.0
2010-06-14,7.05,7.15,6.835,6.835,1200,5.99022097892453,6.07518865238445,5.80754048098569,5.80754048098569,1412.3018215463,0.0,1.0
2010-06-15,7.1,7.16,7.03,7.07,3700,6.03270481565449,6.08368541973044,5.97322744423254,6.00721451361651,4354.59728310111,0.0,1.0
2010-06-16,7.11,7.11,7.11,7.11,100,6.04120158300048,6.04120158300048,6.04120158300048,6.04120158300048,117.691818462192,0.0,1.0
2010-06-17,7.11,7.11,7.11,7.11,0,6.04120158300048,6.04120158300048,6.04120158300048,6.04120158300048,0,0.0,1.0
2010-06-18,7.0,7.18,7.0,7.1,4800,5.94773714219457,6.10067895442242,5.94773714219457,6.03270481565449,5649.20728618522,0.0,1.0
2010-06-21,6.75,7.08,6.75,6.95,5100,5.73531795854476,6.0157112809625,5.73531795854476,5.9052533054646,6002.2827415718,0.0,1.0
2010-06-22,6.71,6.8,6.6,6.6,2400,5.70133088916079,5.77780179527472,5.60786644835488,5.60786644835488,2824.60364309261,0.0,1.0
2010-06-23,6.71,6.71,6.71,6.71,0,5.70133088916079,5.70133088916079,5.70133088916079,5.70133088916079,0,0.0,1.0
2010-06-24,6.71,6.71,6.71,6.71,0,5.70133088916079,5.70133088916079,5.70133088916079,5.70133088916079,0,0.0,1.0
2010-06-25,6.71,6.71,6.71,6.71,0,5.70133088916079,5.70133088916079,5.70133088916079,5.70133088916079,0,0.0,1.0
2010-06-28,6.75,6.75,6.7,6.7,300,5.73531795854476,5.73531795854476,5.6928341218148,5.6928341218148,353.075455386576,0.0,1.0
2010-06-29,6.5,6.79,6.5,6.6,3100,5.52289877489495,5.76930502792873,5.52289877489495,5.60786644835488,3648.44637232796,0.0,1.0
2010-06-30,6.6,6.6,6.6,6.6,100,5.60786644835488,5.60786644835488,5.60786644835488,5.60786644835488,117.691818462192,0.0,1.0
2010-07-01,6.6,6.6,6.6,6.6,0,5.60786644835488,5.60786644835488,5.60786644835488,5.60786644835488,0,0.0,1.0
2010-07-02,6.6,6.6,6.6,6.6,0,5.60786644835488,5.60786644835488,5.60786644835488,5.60786644835488,0,0.0,1.0
2010-07-06,6.4,6.595,6.4,6.595,300,5.43793110143503,5.60361806468188,5.43793110143503,5.60361806468188,353.075455386576,0.0,1.0
2010-07-07,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-07-08,6.4,6.4,6.4,6.4,500,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,588.459092310961,0.0,1.0
2010-07-09,6.5,6.5,6.25,6.3,900,5.52289877489495,5.52289877489495,5.31047959124515,5.35296342797511,1059.22636615973,0.0,1.0
2010-07-12,6.4,6.59,6.4,6.59,300,5.43793110143503,5.59936968100888,5.43793110143503,5.59936968100888,353.075455386576,0.0,1.0
2010-07-13,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-07-14,6.3,6.3,6.25,6.3,1000,5.35296342797511,5.35296342797511,5.31047959124515,5.35296342797511,1176.91818462192,0.0,1.0
2010-07-15,5.8,6.29,5.8,6.29,1300,4.9281250606755,5.34446666062912,4.9281250606755,5.34446666062912,1529.9936400085,0.0,1.0
2010-07-16,6.0,6.0,5.9,5.9,1900,5.09806040759534,5.09806040759534,5.01309273413542,5.01309273413542,2236.14455078165,0.0,1.0
2010-07-19,6.12,6.12,6.12,6.12,200,5.20002161574725,5.20002161574725,5.20002161574725,5.20002161574725,235.383636924384,0.0,1.0
2010-07-20,6.4,6.4001,5.81,5.81,1600,5.43793110143503,5.43801606910849,4.93662182802149,4.93662182802149,1883.06909539507,0.0,1.0
2010-07-21,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-07-22,6.214,6.214,6.214,6.214,100,5.27989122879958,5.27989122879958,5.27989122879958,5.27989122879958,117.691818462192,0.0,1.0
2010-07-23,6.2,6.2,6.2,6.2,500,5.26799575451519,5.26799575451519,5.26799575451519,5.26799575451519,588.45909231096,0.0,1.0
2010-07-26,6.2,6.2,6.2,6.2,0,5.26799575451519,5.26799575451519,5.26799575451519,5.26799575451519,0,0.0,1.0
2010-07-27,6.2,6.2,6.2,6.2,0,5.26799575451519,5.26799575451519,5.26799575451519,5.26799575451519,0,0.0,1.0
2010-07-28,6.2,6.2,6.2,6.2,0,5.26799575451519,5.26799575451519,5.26799575451519,5.26799575451519,0,0.0,1.0
2010-07-29,6.2,6.2,6.2,6.2,0,5.26799575451519,5.26799575451519,5.26799575451519,5.26799575451519,0,0.0,1.0
2010-07-30,6.3,6.4799,6.3,6.4799,400,5.35296342797511,5.50582027252951,5.35296342797511,5.50582027252951,470.767273848768,0.0,1.0
2010-08-02,6.2,6.31,6.2,6.28,900,5.26799575451519,5.3614601953211,5.26799575451519,5.33596989328312,1059.22636615973,0.0,1.0
2010-08-03,6.88,6.88,6.3,6.3,2100,5.84577593404266,5.84577593404266,5.35296342797511,5.35296342797511,2471.52818770603,0.0,1.0
2010-08-04,6.58,6.9499,6.58,6.78,600,5.59087291366289,5.90516833779114,5.59087291366289,5.76080826058274,706.150910773153,0.0,1.0
2010-08-05,6.58,6.58,6.58,6.58,0,5.59087291366289,5.59087291366289,5.59087291366289,5.59087291366289,0,0.0,1.0
2010-08-06,6.38,6.58,6.38,6.58,300,5.42093756674305,5.59087291366289,5.42093756674305,5.59087291366289,353.075455386576,0.0,1.0
2010-08-09,6.7,6.7,6.05,6.2,6400,5.6928341218148,5.6928341218148,5.1405442443253,5.26799575451519,7532.27638158029,0.0,1.0
2010-08-10,6.7,6.7,6.7,6.7,0,5.6928341218148,5.6928341218148,5.6928341218148,5.6928341218148,0,0.0,1.0
2010-08-11,6.37,6.37,6.37,6.37,100,5.41244079939705,5.41244079939705,5.41244079939705,5.41244079939705,117.691818462192,0.0,1.0
2010-08-12,6.2501,6.2501,5.65,6.03,1100,5.31056455891861,5.31056455891861,4.80067355048561,5.12355070963332,1294.61000308411,0.0,1.0
2010-08-13,6.6,6.6,6.4,6.4,1000,5.60786644835488,5.60786644835488,5.43793110143503,5.43793110143503,1176.91818462192,0.0,1.0
2010-08-16,6.8,6.8,6.6,6.6,4400,5.77780179527472,5.77780179527472,5.60786644835488,5.60786644835488,5178.44001233645,0.0,1.0
2010-08-17,6.8,6.8,6.8,6.8,0,5.77780179527472,5.77780179527472,5.77780179527472,5.77780179527472,0,0.0,1.0
2010-08-18,6.8,6.8,6.8,6.8,0,5.77780179527472,5.77780179527472,5.77780179527472,5.77780179527472,0,0.0,1.0
2010-08-19,7.34,7.34,6.9,6.9,4400,6.2366272319583,6.2366272319583,5.86276946873464,5.86276946873464,5178.44001233645,0.0,1.0
2010-08-20,6.6,7.0,6.6,7.0,2300,5.60786644835488,5.94773714219457,5.60786644835488,5.94773714219457,2706.91182463042,0.0,1.0
2010-08-23,6.55,6.63,6.55,6.63,400,5.56538261162491,5.63335675039285,5.56538261162491,5.63335675039285,470.767273848769,0.0,1.0
2010-08-24,6.55,6.55,6.55,6.55,0,5.56538261162491,5.56538261162491,5.56538261162491,5.56538261162491,0,0.0,1.0
2010-08-25,6.4,6.46,6.4,6.46,1000,5.43793110143503,5.48891170551098,5.43793110143503,5.48891170551098,1176.91818462192,0.0,1.0
2010-08-26,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-08-27,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-08-30,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-08-31,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-09-01,6.4,6.43,5.99,6.25,13500,5.43793110143503,5.46342140347301,5.08956364024935,5.31047959124515,15888.3954923959,0.0,1.0
2010-09-02,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-09-03,6.4,6.4,6.4,6.4,0,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,0,0.0,1.0
2010-09-07,6.29,6.29,6.29,6.29,200,5.34446666062912,5.34446666062912,5.34446666062912,5.34446666062912,235.383636924384,0.0,1.0
2010-09-08,6.4,6.4,6.4,6.4,100,5.43793110143503,5.43793110143503,5.43793110143503,5.43793110143503,117.691818462192,0.0,1.0
2010-09-09,6.53,6.55,6.2,6.23,500,5.54838907693293,5.56538261162491,5.26799575451519,5.29348605655316,588.459092310961,0.0,1.0
2010-09-10,6.75,6.85,6.75,6.8499,600,5.73531795854476,5.82028563200468,5.73531795854476,5.82020066433122,706.150910773152,0.0,1.0
2010-09-13,6.85,6.85,6.85,6.85,200,5.82028563200468,5.82028563200468,5.82028563200468,5.82028563200468,235.383636924384,0.0,1.0
2010-09-14,6.55,6.57,6.55,6.57,300,5.56538261162491,5.5823761463169,5.56538261162491,5.5823761463169,353.075455386577,0.0,1.0
2010-09-15,6.55,6.55,6.55,6.55,0,5.56538261162491,5.56538261162491,5.56538261162491,5.56538261162491,0,0.0,1.0
2010-09-16,6.55,6.55,6.55,6.55,0,5.56538261162491,5.56538261162491,5.56538261162491,5.56538261162491,0,0.0,1.0
2010-09-17,6.55,6.55,6.55,6.55,0,5.56538261162491,5.56538261162491,5.56538261162491,5.56538261162491,0,0.0,1.0
2010-09-20,6.9,6.9,6.604,6.86,1000,5.86276946873464,5.86276946873464,5.61126515529327,5.82878239935067,1176.91818462192,0.0,1.0
2010-09-21,6.9,6.9,6.9,6.9,0,5.86276946873464,5.86276946873464,5.86276946873464,5.86276946873464,0,0.0,1.0
2010-09-22,7.0,7.0,7.0,7.0,200,5.94773714219457,5.94773714219457,5.94773714219457,5.94773714219457,235.383636924384,0.0,1.0
2010-09-23,6.75,6.75,6.75,6.75,200,5.73531795854476,5.73531795854476,5.73531795854476,5.73531795854476,235.383636924384,0.0,1.0
2010-09-24,6.75,6.75,6.75,6.75,0,5.73531795854476,5.73531795854476,5.73531795854476,5.73531795854476,0,0.0,1.0
2010-09-27,6.75,6.75,6.75,6.75,0,5.73531795854476,5.73531795854476,5.73531795854476,5.73531795854476,0,0.0,1.0
2010-09-28,7.0,7.0,7.0,7.0,11900,5.94773714219457,5.94773714219457,5.94773714219457,5.94773714219457,14005.3263970008,0.0,1.0
2010-09-29,7.05,7.18,7.0,7.18,1600,5.99022097892453,6.10067895442242,5.94773714219457,6.10067895442242,1883.06909539507,0.0,1.0
2010-09-30,7.14,7.15,7.14,7.15,300,6.06669188503846,6.07518865238445,6.06669188503846,6.07518865238445,353.075455386576,0.0,1.0
2010-10-01,7.0001,7.13,7.0,7.0,2600,5.94782210986803,6.05819511769246,5.94773714219457,5.94773714219457,3059.98728001699,0.0,1.0
2010-10-04,7.0,7.14,7.0,7.13,2000,5.94773714219457,6.06669188503846,5.94773714219457,6.05819511769246,2353.83636924384,0.0,1.0
2010-10-05,7.1,7.14,7.1,7.14,600,6.03270481565449,6.06669188503846,6.03270481565449,6.06669188503846,706.150910773152,0.0,1.0
2010-10-06,7.14,7.14,7.0,7.0,300,6.06669188503846,6.06669188503846,5.94773714219457,5.94773714219457,353.075455386576,0.0,1.0
2010-10-07,7.0,7.0,7.0,7.0,100,5.94773714219457,5.94773714219457,5.94773714219457,5.94773714219457,117.691818462192,0.0,1.0
2010-10-08,6.59,7.0,6.59,6.9999,700,5.59936968100888,5.94773714219457,5.59936968100888,5.94765217452111,823.842729235345,0.0,1.0
2010-10-11,7.05,7.05,6.94,6.94,1100,5.99022097892453,5.99022097892453,5.89675653811861,5.89675653811861,1294.61000308411,0.0,1.0
2010-10-12,7.05,7.05,7.05,7.05,0,5.99022097892453,5.99022097892453,5.99022097892453,5.99022097892453,0,0.0,1.0
2010-10-13,7.0,7.14,7.0,7.14,300,5.94773714219457,6.06669188503846,5.94773714219457,6.06669188503846,353.075455386576,0.0,1.0
2010-10-14,7.0,7.04,7.0,7.04,400,5.94773714219457,5.98172421157853,5.94773714219457,5.98172421157853,470.767273848768,0.0,1.0
2010-10-15,7.0,7.0,7.0,7.0,0,5.94773714219457,5.94773714219457,5.94773714219457,5.94773714219457,0,0.0,1.0
2010-10-18,7.0,7.0,7.0,7.0,0,5.94773714219457,5.94773714219457,5.94773714219457,5.94773714219457,0,0.0,1.0
2010-10-19,7.05,7.14,7.05,7.14,1400,5.99022097892453,6.06669188503846,5.99022097892453,6.06669188503846,1647.68545847069,0.0,1.0
2010-10-20,7.05,7.05,7.05,7.05,0,5.99022097892453,5.99022097892453,5.99022097892453,5.99022097892453,0,0.0,1.0
2010-10-21,7.01,7.19,7.01,7.19,300,5.95623390954056,6.10917572176842,5.95623390954056,6.10917572176842,353.075455386576,0.0,1.0
2010-10-22,7.01,7.01,7.01,7.01,0,5.95623390954056,5.95623390954056,5.95623390954056,5.95623390954056,0,0.0,1.0
2010-10-25,7.1,7.1,7.1,7.1,300,6.03270481565449,6.03270481565449,6.03270481565449,6.03270481565449,353.075455386576,0.0,1.0
2010-10-26,7.0,7.0,6.7,7.0,2400,5.94773714219457,5.94773714219457,5.6928341218148,5.94773714219457,2824.60364309261,0.0,1.0
2010-10-27,6.805,6.805,6.77,6.77,800,5.78205017894772,5.78205017894772,5.75231149323674,5.75231149323674,941.534547697536,0.0,1.0
2010-10-28,6.81,6.81,6.81,6.81,0,5.78629856262071,5.78629856262071,5.78629856262071,5.78629856262071,0,0.0,1.0
2010-10-29,6.87,7.17,6.87,7.05,2400,5.83727916669667,6.09218218707643,5.83727916669667,5.99022097892453,2824.60364309261,0.0,1.0
2010-11-01,6.7,6.7001,6.7,6.7,1200,5.6928341218148,5.69291908948826,5.6928341218148,5.6928341218148,1412.3018215463,0.0,1.0
2010-11-02,6.7,6.7,6.7,6.7,0,5.6928341218148,5.6928341218148,5.6928341218148,5.6928341218148,0,0.0,1.0
2010-11-03,6.7,6.7,6.7,6.7,0,5.6928341218148,5.6928341218148,5.6928341218148,5.6928341218148,0,0.0,1.0
2010-11-04,7.13,7.13,7.0,7.0,800,6.05819511769246,6.05819511769246,5.94773714219457,5.94773714219457,941.534547697538,0.0,1.0
2010-11-05,7.13,7.13,7.13,7.13,0,6.05819511769246,6.05819511769246,6.05819511769246,6.05819511769246,0,0.0,1.0
2010-11-08,7.13,7.13,7.13,7.13,0,6.05819511769246,6.05819511769246,6.05819511769246,6.05819511769246,0,0.0,1.0
2010-11-09,6.93,7.13,6.93,7.13,200,5.88825977077262,6.05819511769246,5.88825977077262,6.05819511769246,235.383636924384,0.0,1.0
2010-11-10,7.03,7.17,7.03,7.16,5400,5.97322744423254,6.09218218707643,5.97322744423254,6.08368541973044,6355.35819695838,0.0,1.0
2010-11-11,7.03,7.03,7.03,7.03,0,5.97322744423254,5.97322744423254,5.97322744423254,5.97322744423254,0,0.0,1.0
2010-11-12,7.02,7.02,7.02,7.02,200,5.96473067688655,5.96473067688655,5.96473067688655,5.96473067688655,235.383636924384,0.0,1.0
2010-11-15,7.2,7.2,7.17,7.17,900,6.11767248911441,6.11767248911441,6.09218218707643,6.09218218707643,1059.22636615973,0.0,1.0
2010-11-16,7.25,7.25,7.22,7.22,700,6.16015632584437,6.16015632584437,6.13466602380639,6.13466602380639,823.842729235345,0.0,1.0
2010-11-17,7.25,7.25,7.25,7.25,300,6.16015632584437,6.16015632584437,6.16015632584437,6.16015632584437,353.075455386576,0.0,1.0
2010-11-18,7.44,7.44,7.278,7.3,6200,6.32159490541822,6.32159490541822,6.18394727441315,6.20264016257433,7296.89274465592,0.0,1.0
2010-11-19,7.4499,7.4499,7.4499,7.4499,100,6.33000670509076,6.33000670509076,6.33000670509076,6.33000670509076,117.691818462192,0.0,1.0
2010-11-22,7.3699,7.4,7.3699,7.4,200,6.26203256632282,6.28760783603425,6.26203256632282,6.28760783603425,235.383636924384,0.0,1.0
2010-11-23,7.17,7.34,7.17,7.34,800,6.09218218707643,6.2366272319583,6.09218218707643,6.2366272319583,941.534547697537,0.0,1.0
2010-11-24,7.3699,7.3699,7.2101,7.2101,600,6.26203256632282,6.26203256632282,6.12625422413386,6.12625422413386,706.150910773152,0.0,1.0
2010-11-26,7.2,7.38,7.2,7.26,1700,6.11767248911441,6.27061430134227,6.11767248911441,6.16865309319036,2000.76091385727,0.0,1.0
2010-11-29,7.25,7.2999,7.2,7.2,2300,6.16015632584437,6.20255519490087,6.11767248911441,6.11767248911441,2706.91182463042,0.0,1.0
2010-11-30,7.25,7.25,7.25,7.25,0,6.16015632584437,6.16015632584437,6.16015632584437,6.16015632584437,0,0.0,1.0
2010-12-01,7.2,7.2,7.2,7.2,100,6.11767248911441,6.11767248911441,6.11767248911441,6.11767248911441,117.691818462192,0.0,1.0
2010-12-02,7.2,7.2001,7.2,7.2,800,6.11767248911441,6.11775745678787,6.11767248911441,6.11767248911441,941.534547697537,0.0,1.0
2010-12-03,7.3,7.3,7.29,7.2999,1400,6.20264016257433,6.20264016257433,6.19414339522834,6.20255519490087,1647.68545847069,0.0,1.0
2010-12-06,7.5,7.68,7.449,7.45,5400,6.37257550949418,6.52551732172204,6.32924199602962,6.33009167276422,6355.35819695837,0.0,1.0
2010-12-07,7.5,7.5,7.5,7.5,2900,6.37257550949418,6.37257550949418,6.37257550949418,6.37257550949418,3413.06273540357,0.0,1.0
2010-12-08,7.635,7.635,7.6,7.62,1400,6.48728186866507,6.48728186866507,6.4575431829541,6.47453671764608,1647.68545847069,0.0,1.0
2010-12-09,7.65,7.79,7.65,7.7,2000,6.50002701968406,6.61898176252795,6.50002701968406,6.54251085641402,2353.83636924384,0.0,1.0
2010-12-10,8.12,8.14,8.12,8.14,500,6.89937508494569,6.91636861963768,6.89937508494569,6.91636861963768,588.459092310961,0.0,1.0
2010-12-13,8.45,8.47,8.45,8.47,300,7.17976840736344,7.19676194205542,7.17976840736344,7.19676194205542,353.075455386576,0.0,1.0
2010-12-14,8.45,8.45,8.45,8.45,0,7.17976840736344,7.17976840736344,7.17976840736344,7.17976840736344,0,0.0,1.0
2010-12-15,7.86,7.88,7.86,7.88,1000,6.6784591339499,6.69545266864188,6.6784591339499,6.69545266864188,1176.91818462192,0.0,1.0
2010-12-16,7.86,7.86,7.86,7.86,0,6.6784591339499,6.6784591339499,6.6784591339499,6.6784591339499,0,0.0,1.0
2010-12-17,8.25,8.25,8.05,8.05,500,7.00983306044359,7.00983306044359,6.83989771352375,6.83989771352375,588.459092310961,0.0,1.0
2010-12-20,8.25,8.25,8.25,8.25,0,7.00983306044359,7.00983306044359,7.00983306044359,7.00983306044359,0,0.0,1.0
2010-12-21,8.25,8.25,8.25,8.25,0,7.00983306044359,7.00983306044359,7.00983306044359,7.00983306044359,0,0.0,1.0
2010-12-22,8.25,8.25,8.25,8.25,0,7.00983306044359,7.00983306044359,7.00983306044359,7.00983306044359,0,0.0,1.0
2010-12-23,8.25,8.25,8.25,8.25,0,7.00983306044359,7.00983306044359,7.00983306044359,7.00983306044359,0,0.0,1.0
2010-12-27,8.25,8.25,8.25,8.25,0,7.00983306044359,7.00983306044359,7.00983306044359,7.00983306044359,0,0.0,1.0
2010-12-28,8.0,8.25,8.0,8.25,2800,6.79741387679379,7.00983306044359,6.79741387679379,7.00983306044359,3295.37091694138,0.0,1.0
2010-12-29,8.12,8.13,8.11,8.11,400,6.89937508494569,6.90787185229169,6.8908783175997,6.8908783175997,470.767273848769,0.0,1.0
2010-12-30,8.72,8.92,8.2,8.46,3300,7.40918112570523,7.57911647262507,6.96734922371363,7.18826517470943,3883.83000925234,0.0,1.0
2010-12-31,8.72,8.72,8.72,8.72,0,7.40918112570523,7.40918112570523,7.40918112570523,7.40918112570523,0,0.0,1.0
2011-01-03,8.72,8.72,8.72,8.72,0,7.40918112570523,7.40918112570523,7.40918112570523,7.40918112570523,0,0.0,1.0
2011-01-04,8.96,9.02,8.72,9.02,800,7.61310354200904,7.664084146085,7.40918112570523,7.664084146085,941.534547697537,0.0,1.0
2011-01-05,8.96,8.96,8.96,8.96,0,7.69807121546897,7.69807121546897,7.69807121546897,7.69807121546897,0,0.1,1.0
2011-01-06,8.9,8.9,8.9,8.9,3200,7.64652163143681,7.64652163143681,7.64652163143681,7.64652163143681,3724.56933658716,0.0,1.0
2011-01-07,8.9,8.9,8.9,8.9,0,7.64652163143681,7.64652163143681,7.64652163143681,7.64652163143681,0,0.0,1.0
2011-01-10,8.53,8.71,8.53,8.71,400,7.32863252990516,7.48328128200164,7.32863252990516,7.48328128200164,465.571167073396,0.0,1.0
2011-01-11,8.53,8.53,8.53,8.53,0,7.32863252990516,7.32863252990516,7.32863252990516,7.32863252990516,0,0.0,1.0
2011-01-12,8.57,8.58,8.57,8.58,200,7.36299891925994,7.37159051659863,7.36299891925994,7.37159051659863,232.785583536698,0.0,1.0
2011-01-13,8.57,8.57,8.57,8.57,0,7.36299891925994,7.36299891925994,7.36299891925994,7.36299891925994,0,0.0,1.0
2011-01-14,8.5,8.78,8.5,8.58,4700,7.30285773788908,7.54342246337249,7.30285773788908,7.37159051659863,5470.4612131124,0.0,1.0
2011-01-18,8.57,8.57,8.2,8.57,2200,7.36299891925994,7.36299891925994,7.04510981772829,7.36299891925994,2560.64141890368,0.0,1.0
2011-01-19,8.75,8.75,7.95,8.21,3000,7.51764767135641,7.51764767135641,6.83031988426097,7.05370141506699,3491.78375305047,0.0,1.0
2011-01-20,8.56,8.65,8.5501,8.65,1500,7.35440732192124,7.43173169796948,7.34590164055594,7.43173169796948,1745.89187652523,0.0,1.0
2011-01-21,8.4499,8.5,8.25,8.5,2400,7.25981383522223,7.30285773788908,7.08806780442176,7.30285773788908,2793.42700244037,0.0,1.0
2011-01-24,8.45,8.45,8.45,8.45,0,7.25989975119562,7.25989975119562,7.25989975119562,7.25989975119562,0,0.0,1.0
2011-01-25,8.45,8.45,8.45,8.45,0,7.25989975119562,7.25989975119562,7.25989975119562,7.25989975119562,0,0.0,1.0
2011-01-26,8.47,8.47,8.47,8.47,200,7.27708294587301,7.27708294587301,7.27708294587301,7.27708294587301,232.785583536698,0.0,1.0
2011-01-27,8.4899,8.4899,8.4899,8.4899,200,7.294180224577,7.294180224577,7.294180224577,7.294180224577,232.785583536698,0.0,1.0
2011-01-28,8.49,8.49,8.49,8.49,0,7.29426614055039,7.29426614055039,7.29426614055039,7.29426614055039,0,0.0,1.0
2011-01-31,8.49,8.49,8.49,8.49,0,7.29426614055039,7.29426614055039,7.29426614055039,7.29426614055039,0,0.0,1.0
2011-02-01,8.5,8.5,8.4,8.4,400,7.30285773788908,7.30285773788908,7.21694176450215,7.21694176450215,465.571167073396,0.0,1.0
2011-02-02,7.8,8.15,7.56,8.15,1500,6.70144592418057,7.00215183103483,6.49524758805194,7.00215183103483,1745.89187652523,0.0,1.0
2011-02-03,7.8,7.8,7.8,7.8,0,6.70144592418057,6.70144592418057,6.70144592418057,6.70144592418057,0,0.0,1.0
2011-02-04,7.82,7.82,7.82,7.82,100,6.71862911885796,6.71862911885796,6.71862911885796,6.71862911885796,116.392791768349,0.0,1.0
2011-02-07,8.1,8.1,7.9,7.9,300,6.95919384434136,6.95919384434136,6.7873618975675,6.7873618975675,349.178375305047,0.0,1.0
2011-02-08,8.025,8.5,8.025,8.4,900,6.89475686430117,7.30285773788908,6.89475686430117,7.21694176450215,1047.53512591514,0.0,1.0
2011-02-09,8.47,8.47,8.47,8.47,300,7.27708294587301,7.27708294587301,7.27708294587301,7.27708294587301,349.178375305047,0.0,1.0
2011-02-10,8.47,8.47,8.47,8.47,0,7.27708294587301,7.27708294587301,7.27708294587301,7.27708294587301,0,0.0,1.0
2011-02-11,8.4,8.4,8.4,8.4,500,7.21694176450215,7.21694176450215,7.21694176450215,7.21694176450215,581.963958841745,0.0,1.0
2011-02-14,8.4,8.4,8.4,8.4,0,7.21694176450215,7.21694176450215,7.21694176450215,7.21694176450215,0,0.0,1.0
2011-02-15,8.4,8.4,8.4,8.4,0,7.21694176450215,7.21694176450215,7.21694176450215,7.21694176450215,0,0.0,1.0
2011-02-16,8.4,8.4,8.4,8.4,0,7.21694176450215,7.21694176450215,7.21694176450215,7.21694176450215,0,0.0,1.0
2011-02-17,8.4,8.4,8.4,8.4,0,7.21694176450215,7.21694176450215,7.21694176450215,7.21694176450215,0,0.0,1.0
2011-02-18,8.4,8.4,8.4,8.4,0,7.21694176450215,7.21694176450215,7.21694176450215,7.21694176450215,0,0.0,1.0
2011-02-22,8.35,8.35,8.35,8.35,200,7.17398377780869,7.17398377780869,7.17398377780869,7.17398377780869,232.785583536698,0.0,1.0
2011-02-23,8.3,8.35,8.3,8.35,500,7.13102579111523,7.17398377780869,7.13102579111523,7.17398377780869,581.963958841744,0.0,1.0
2011-02-24,8.3,8.3,8.3,8.3,100,7.13102579111523,7.13102579111523,7.13102579111523,7.13102579111523,116.392791768349,0.0,1.0
2011-02-25,8.3,8.3,8.3,8.3,0,7.13102579111523,7.13102579111523,7.13102579111523,7.13102579111523,0,0.0,1.0
2011-02-28,8.3,8.3,8.3,8.3,0,7.13102579111523,7.13102579111523,7.13102579111523,7.13102579111523,0,0.0,1.0
2011-03-01,8.3,8.3,8.3,8.3,500,7.13102579111523,7.13102579111523,7.13102579111523,7.13102579111523,581.963958841744,0.0,1.0
2011-03-02,8.3,8.31,8.3,8.31,900,7.13102579111523,7.13961738845392,7.13102579111523,7.13961738845392,1047.53512591514,0.0,1.0
2011-03-03,8.0,8.0,7.9985,8.0,2400,6.87327787095443,6.87327787095443,6.87198913135363,6.87327787095443,2793.42700244038,0.0,1.0
2011-03-04,8.3,8.3,8.3,8.3,300,7.13102579111523,7.13102579111523,7.13102579111523,7.13102579111523,349.178375305047,0.0,1.0
2011-03-07,8.3,8.3,8.3,8.3,0,7.13102579111523,7.13102579111523,7.13102579111523,7.13102579111523,0,0.0,1.0
2011-03-08,8.3,8.3,8.3,8.3,0,7.13102579111523,7.13102579111523,7.13102579111523,7.13102579111523,0,0.0,1.0
2011-03-09,8.1999,8.1999,8.1999,8.1999,700,7.04502390175491,7.04502390175491,7.04502390175491,7.04502390175491,814.749542378442,0.0,1.0
2011-03-10,8.2,8.2,8.2,8.2,0,7.04510981772829,7.04510981772829,7.04510981772829,7.04510981772829,0,0.0,1.0
2011-03-11,8.2,8.2,8.2,8.2,0,7.04510981772829,7.04510981772829,7.04510981772829,7.04510981772829,0,0.0,1.0
2011-03-14,7.65,7.85,7.65,7.85,400,6.57257196410018,6.74440391087404,6.57257196410018,6.74440391087404,465.571167073395,0.0,1.0
2011-03-15,7.66,7.76,7.66,7.71,1100,6.58116356143887,6.6670795348258,6.58116356143887,6.62412154813233,1280.32070945184,0.0,1.0
2011-03-16,7.66,7.66,7.66,7.66,0,6.58116356143887,6.58116356143887,6.58116356143887,6.58116356143887,0,0.0,1.0
2011-03-17,7.66,7.66,7.66,7.66,0,6.58116356143887,6.58116356143887,6.58116356143887,6.58116356143887,0,0.0,1.0
2011-03-18,7.66,7.66,7.66,7.66,0,6.58116356143887,6.58116356143887,6.58116356143887,6.58116356143887,0,0.0,1.0
2011-03-21,7.66,7.66,7.66,7.66,0,6.58116356143887,6.58116356143887,6.58116356143887,6.58116356143887,0,0.0,1.0
2011-03-22,7.66,7.66,7.66,7.66,0,6.58116356143887,6.58116356143887,6.58116356143887,6.58116356143887,0,0.0,1.0
2011-03-23,7.85,7.85,7.8499,7.8499,800,6.74440391087404,6.74440391087404,6.74431799490065,6.74431799490065,931.142334146791,0.0,1.0
2011-03-24,7.85,7.85,7.85,7.85,0,6.74440391087404,6.74440391087404,6.74440391087404,6.74440391087404,0,0.0,1.0
2011-03-25,7.85,7.85,7.85,7.85,0,6.74440391087404,6.74440391087404,6.74440391087404,6.74440391087404,0,0.0,1.0
2011-03-28,7.85,7.85,7.85,7.85,0,6.74440391087404,6.74440391087404,6.74440391087404,6.74440391087404,0,0.0,1.0
2011-03-29,8.0,8.0,7.7999,7.7999,2000,6.87327787095443,6.87327787095443,6.70136000820719,6.70136000820719,2327.85583536698,0.0,1.0
2011-03-30,7.85,7.86,7.85,7.85,4000,6.74440391087404,6.75299550821273,6.74440391087404,6.74440391087404,4655.71167073395,0.0,1.0
2011-03-31,8.0,8.0,7.9999,7.9999,600,6.87327787095443,6.87327787095443,6.87319195498105,6.87319195498105,698.356750610094,0.0,1.0
2011-04-01,8.0,8.0,7.9999,7.9999,1000,6.87327787095443,6.87327787095443,6.87319195498105,6.87319195498105,1163.92791768349,0.0,1.0
2011-04-04,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-04-05,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-04-06,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-04-07,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-04-08,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-04-11,8.05,9.46,7.95,7.95,58200,6.9162358576479,8.12765108240362,6.83031988426097,6.83031988426097,67740.6048091791,0.0,1.0
2011-04-12,8.05,8.23,8.0,8.08,5100,6.9162358576479,7.07088460974437,6.87327787095443,6.94201064966398,5936.03238018579,0.0,1.0
2011-04-13,8.0,8.01,8.0,8.0,700,6.87327787095443,6.88186946829313,6.87327787095443,6.87327787095443,814.749542378443,0.0,1.0
2011-04-14,7.87,8.03,7.87,8.03,3400,6.76158710555142,6.89905266297051,6.76158710555142,6.89905266297051,3957.35492012387,0.0,1.0
2011-04-15,8.07,8.12,7.92,8.1,1000,6.93341905232528,6.97637703901875,6.80454509224489,6.95919384434136,1163.92791768349,0.0,1.0
2011-04-18,7.92,7.92,7.87,7.87,300,6.80454509224489,6.80454509224489,6.76158710555142,6.76158710555142,349.178375305047,0.0,1.0
2011-04-19,7.92,7.92,7.92,7.92,0,6.80454509224489,6.80454509224489,6.80454509224489,6.80454509224489,0,0.0,1.0
2011-04-20,7.92,7.92,7.92,7.92,0,6.80454509224489,6.80454509224489,6.80454509224489,6.80454509224489,0,0.0,1.0
2011-04-21,7.9,7.9,7.9,7.9,500,6.7873618975675,6.7873618975675,6.7873618975675,6.7873618975675,581.963958841745,0.0,1.0
2011-04-25,7.9,7.9,7.9,7.9,0,6.7873618975675,6.7873618975675,6.7873618975675,6.7873618975675,0,0.0,1.0
2011-04-26,7.85,7.9,7.85,7.9,1000,6.74440391087404,6.7873618975675,6.74440391087404,6.7873618975675,1163.92791768349,0.0,1.0
2011-04-27,7.83,8.0,7.82,7.9999,4200,6.72722071619665,6.87327787095443,6.71862911885796,6.87319195498105,4888.49725427066,0.0,1.0
2011-04-28,7.83,7.83,7.83,7.83,0,6.72722071619665,6.72722071619665,6.72722071619665,6.72722071619665,0,0.0,1.0
2011-04-29,7.9899,7.99,7.9,7.9,1300,6.86460035764235,6.86468627361574,6.7873618975675,6.7873618975675,1513.10629298854,0.0,1.0
2011-05-02,7.88,7.88,7.83,7.83,300,6.77017870289012,6.77017870289012,6.72722071619665,6.72722071619665,349.178375305047,0.0,1.0
2011-05-03,7.88,7.88,7.88,7.88,0,6.77017870289012,6.77017870289012,6.77017870289012,6.77017870289012,0,0.0,1.0
2011-05-04,7.8,7.8,7.8,7.8,900,6.70144592418057,6.70144592418057,6.70144592418057,6.70144592418057,1047.53512591514,0.0,1.0
2011-05-05,7.79,7.7901,7.79,7.7901,900,6.69285432684188,6.69294024281527,6.69285432684188,6.69294024281527,1047.53512591514,0.0,1.0
2011-05-06,7.69,7.69,7.31,7.65,2500,6.60693835345495,6.60693835345495,6.28045765458461,6.57257196410018,2909.81979420872,0.0,1.0
2011-05-09,7.57,7.57,7.57,7.57,200,6.50383918539063,6.50383918539063,6.50383918539063,6.50383918539063,232.785583536698,0.0,1.0
2011-05-10,7.7,7.74,7.69,7.7399,3500,6.61552995079364,6.64989634014841,6.60693835345495,6.64981042417503,4073.74771189221,0.0,1.0
2011-05-11,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2011-05-12,7.8,7.8,7.8,7.8,100,6.70144592418057,6.70144592418057,6.70144592418057,6.70144592418057,116.392791768349,0.0,1.0
2011-05-13,7.89,7.89,7.85,7.87,2300,6.77877030022881,6.77877030022881,6.74440391087404,6.76158710555142,2677.03421067202,0.0,1.0
2011-05-16,7.73,8.0,7.73,7.89,4300,6.64130474280972,6.87327787095443,6.64130474280972,6.77877030022881,5004.89004603901,0.0,1.0
2011-05-17,7.8999,7.9,7.7109,7.73,1300,6.78727598159412,6.7873618975675,6.62489479189282,6.64130474280972,1513.10629298853,0.0,1.0
2011-05-18,7.7201,7.7201,7.7201,7.7201,400,6.63279906144442,6.63279906144442,6.63279906144442,6.63279906144442,465.571167073395,0.0,1.0
2011-05-19,7.72,7.72,7.72,7.72,0,6.63271314547103,6.63271314547103,6.63271314547103,6.63271314547103,0,0.0,1.0
2011-05-20,7.72,7.72,7.72,7.72,0,6.63271314547103,6.63271314547103,6.63271314547103,6.63271314547103,0,0.0,1.0
2011-05-23,7.84,7.84,7.84,7.84,300,6.73581231353534,6.73581231353534,6.73581231353534,6.73581231353534,349.178375305047,0.0,1.0
2011-05-24,7.84,7.84,7.84,7.84,0,6.73581231353534,6.73581231353534,6.73581231353534,6.73581231353534,0,0.0,1.0
2011-05-25,7.73,7.74,7.55,7.56,500,6.64130474280972,6.64989634014841,6.48665599071325,6.49524758805194,581.963958841745,0.0,1.0
2011-05-26,7.7,7.7,7.7,7.7,600,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,698.356750610094,0.0,1.0
2011-05-27,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2011-05-31,7.71,7.75,7.71,7.75,300,6.62412154813233,6.65848793748711,6.62412154813233,6.65848793748711,349.178375305047,0.0,1.0
2011-06-01,7.83,7.83,7.56,7.56,400,6.72722071619665,6.72722071619665,6.49524758805194,6.49524758805194,465.571167073396,0.0,1.0
2011-06-02,7.83,7.83,7.83,7.83,0,6.72722071619665,6.72722071619665,6.72722071619665,6.72722071619665,0,0.0,1.0
2011-06-03,7.83,7.83,7.83,7.83,0,6.72722071619665,6.72722071619665,6.72722071619665,6.72722071619665,0,0.0,1.0
2011-06-06,7.63,7.75,7.63,7.75,500,6.55538876942279,6.65848793748711,6.55538876942279,6.65848793748711,581.963958841745,0.0,1.0
2011-06-07,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2011-06-08,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2011-06-09,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2011-06-10,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2011-06-13,7.56,7.59,7.35,7.59,1000,6.49524758805194,6.52102238006802,6.31482404393939,6.52102238006802,1163.92791768349,0.0,1.0
2011-06-14,7.56,7.56,7.56,7.56,0,6.49524758805194,6.49524758805194,6.49524758805194,6.49524758805194,0,0.0,1.0
2011-06-15,7.56,7.56,7.56,7.56,0,6.49524758805194,6.49524758805194,6.49524758805194,6.49524758805194,0,0.0,1.0
2011-06-16,7.56,7.56,7.56,7.56,0,6.49524758805194,6.49524758805194,6.49524758805194,6.49524758805194,0,0.0,1.0
2011-06-17,7.5601,7.75,7.5601,7.7,1800,6.49533350402533,6.65848793748711,6.49533350402533,6.61552995079364,2095.07025183028,0.0,1.0
2011-06-20,7.39,7.58,7.39,7.58,400,6.34919043329416,6.51243078272933,6.34919043329416,6.51243078272933,465.571167073396,0.0,1.0
2011-06-21,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2011-06-22,7.76,7.76,7.5,7.5,700,6.6670795348258,6.6670795348258,6.44369800401978,6.44369800401978,814.749542378443,0.0,1.0
2011-06-23,7.38,7.75,7.38,7.56,1400,6.34059883595546,6.65848793748711,6.34059883595546,6.49524758805194,1629.49908475689,0.0,1.0
2011-06-24,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2011-06-27,7.27,7.27,7.27,7.27,100,6.24609126522984,6.24609126522984,6.24609126522984,6.24609126522984,116.392791768349,0.0,1.0
2011-06-28,7.45,7.45,7.45,7.45,300,6.40074001732632,6.40074001732632,6.40074001732632,6.40074001732632,349.178375305047,0.0,1.0
2011-06-29,7.45,7.45,7.45,7.45,0,6.40074001732632,6.40074001732632,6.40074001732632,6.40074001732632,0,0.0,1.0
2011-06-30,7.6499,7.6499,7.6499,7.6499,300,6.57248604812679,6.57248604812679,6.57248604812679,6.57248604812679,349.178375305047,0.0,1.0
2011-07-01,7.65,7.65,7.65,7.65,0,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,0,0.0,1.0
2011-07-05,7.5,7.58,7.145,7.58,1000,6.44369800401978,6.51243078272933,6.13869629849618,6.51243078272933,1163.92791768349,0.0,1.0
2011-07-06,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2011-07-07,7.44,7.44,7.39,7.39,800,6.39214841998762,6.39214841998762,6.34919043329416,6.34919043329416,931.142334146792,0.0,1.0
2011-07-08,7.18,7.44,7.17,7.44,6100,6.1687668891816,6.39214841998762,6.16017529184291,6.39214841998762,7099.96029786929,0.0,1.0
2011-07-11,7.39,7.3901,7.24,7.24,1400,6.34919043329416,6.34927634926754,6.22031647321376,6.22031647321376,1629.49908475688,0.0,1.0
2011-07-12,7.41,7.41,7.41,7.41,200,6.36637362797154,6.36637362797154,6.36637362797154,6.36637362797154,232.785583536698,0.0,1.0
2011-07-13,7.41,7.41,7.41,7.41,0,6.36637362797154,6.36637362797154,6.36637362797154,6.36637362797154,0,0.0,1.0
2011-07-14,7.41,7.41,7.41,7.41,0,6.36637362797154,6.36637362797154,6.36637362797154,6.36637362797154,0,0.0,1.0
2011-07-15,7.42,7.53,7.42,7.53,1100,6.37496522531024,6.46947279603586,6.37496522531024,6.46947279603586,1280.32070945184,0.0,1.0
2011-07-18,7.57,7.57,7.53,7.53,500,6.50383918539063,6.50383918539063,6.46947279603586,6.46947279603586,581.963958841745,0.0,1.0
2011-07-19,7.0,7.33,6.64,7.33,5200,6.01411813708513,6.297640849262,5.70482063289218,6.297640849262,6052.42517195414,0.0,1.0
2011-07-20,7.0,7.06,6.92,7.06,400,6.01411813708513,6.06566772111729,5.94538535837558,6.06566772111729,465.571167073396,0.0,1.0
2011-07-21,7.2,7.2001,7.19,7.19,900,6.18595008385899,6.18603599983238,6.1773584865203,6.1773584865203,1047.53512591514,0.0,1.0
2011-07-22,7.2,7.2,7.2,7.2,0,6.18595008385899,6.18595008385899,6.18595008385899,6.18595008385899,0,0.0,1.0
2011-07-25,7.4,7.4,7.4,7.4,600,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,698.356750610094,0.0,1.0
2011-07-26,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2011-07-27,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2011-07-28,7.21,7.2199,6.84,7.02,1100,6.19454168119768,6.20304736256299,5.87665257966604,6.03130133176251,1280.32070945184,0.0,1.0
2011-07-29,7.21,7.21,7.21,7.21,0,6.19454168119768,6.19454168119768,6.19454168119768,6.19454168119768,0,0.0,1.0
2011-08-01,7.21,7.21,7.21,7.21,0,6.19454168119768,6.19454168119768,6.19454168119768,6.19454168119768,0,0.0,1.0
2011-08-02,7.21,7.21,7.21,7.21,0,6.19454168119768,6.19454168119768,6.19454168119768,6.19454168119768,0,0.0,1.0
2011-08-03,7.21,7.21,7.21,7.21,0,6.19454168119768,6.19454168119768,6.19454168119768,6.19454168119768,0,0.0,1.0
2011-08-04,7.1699,7.1699,7.15,7.15,300,6.16008937586952,6.16008937586952,6.14299209716552,6.14299209716552,349.178375305047,0.0,1.0
2011-08-05,6.8,7.13,6.8,7.13,600,5.84228619031127,6.12580890248814,5.84228619031127,6.12580890248814,698.356750610093,0.0,1.0
2011-08-08,6.87,6.88,6.8,6.88,1900,5.90242737168212,5.91101896902081,5.84228619031127,5.91101896902081,2211.46304359863,0.0,1.0
2011-08-09,6.61,6.75,6.48,6.6,1000,5.6790458408761,5.7993282036178,5.56735507547309,5.67045424353741,1163.92791768349,0.0,1.0
2011-08-10,6.62,6.62,6.54,6.62,1000,5.68763743821479,5.68763743821479,5.61890465950525,5.68763743821479,1163.92791768349,0.0,1.0
2011-08-11,6.82,6.82,6.82,6.82,100,5.85946938498865,5.85946938498865,5.85946938498865,5.85946938498865,116.392791768349,0.0,1.0
2011-08-12,6.82,6.82,6.82,6.82,0,5.85946938498865,5.85946938498865,5.85946938498865,5.85946938498865,0,0.0,1.0
2011-08-15,6.64,6.64,6.64,6.64,200,5.70482063289218,5.70482063289218,5.70482063289218,5.70482063289218,232.785583536698,0.0,1.0
2011-08-16,6.96,6.96,6.81,6.81,1000,5.97975174773036,5.97975174773036,5.85087778764996,5.85087778764996,1163.92791768349,0.0,1.0
2011-08-17,6.75,6.75,6.55,6.61,1300,5.7993282036178,5.7993282036178,5.62749625684394,5.6790458408761,1513.10629298854,0.0,1.0
2011-08-18,6.84,6.92,6.75,6.75,1400,5.87665257966604,5.94538535837558,5.7993282036178,5.7993282036178,1629.49908475689,0.0,1.0
2011-08-19,6.8,6.8,6.79,6.79,1900,5.84228619031127,5.84228619031127,5.83369459297257,5.83369459297257,2211.46304359863,0.0,1.0
2011-08-22,6.8,6.8,6.8,6.8,0,5.84228619031127,5.84228619031127,5.84228619031127,5.84228619031127,0,0.0,1.0
2011-08-23,6.8,6.8,6.8,6.8,0,5.84228619031127,5.84228619031127,5.84228619031127,5.84228619031127,0,0.0,1.0
2011-08-24,7.29,7.29,7.14,7.14,600,6.26327445990723,6.26327445990723,6.13440049982683,6.13440049982683,698.356750610093,0.0,1.0
2011-08-25,7.29,7.29,7.29,7.29,0,6.26327445990723,6.26327445990723,6.26327445990723,6.26327445990723,0,0.0,1.0
2011-08-26,7.36,7.36,6.98,6.98,300,6.32341564127808,6.32341564127808,5.99693494240774,5.99693494240774,349.178375305047,0.0,1.0
2011-08-29,7.02,7.05,7.02,7.05,400,6.03130133176251,6.05707612377859,6.03130133176251,6.05707612377859,465.571167073396,0.0,1.0
2011-08-30,7.1,7.1,7.1,7.1,200,6.10003411047206,6.10003411047206,6.10003411047206,6.10003411047206,232.785583536698,0.0,1.0
2011-08-31,7.1,7.1,7.1,7.1,0,6.10003411047206,6.10003411047206,6.10003411047206,6.10003411047206,0,0.0,1.0
2011-09-01,7.1,7.1,7.1,7.1,0,6.10003411047206,6.10003411047206,6.10003411047206,6.10003411047206,0,0.0,1.0
2011-09-02,6.95,6.95,6.95,6.95,100,5.97116015039166,5.97116015039166,5.97116015039166,5.97116015039166,116.392791768349,0.0,1.0
2011-09-06,6.95,6.95,6.95,6.95,0,5.97116015039166,5.97116015039166,5.97116015039166,5.97116015039166,0,0.0,1.0
2011-09-07,7.1,7.1,7.1,7.1,100,6.10003411047206,6.10003411047206,6.10003411047206,6.10003411047206,116.392791768349,0.0,1.0
2011-09-08,7.01,7.21,7.01,7.08,2100,6.02270973442382,6.19454168119768,6.02270973442382,6.08285091579467,2444.24862713533,0.0,1.0
2011-09-09,7.31,7.31,7.14,7.14,2300,6.28045765458461,6.28045765458461,6.13440049982683,6.13440049982683,2677.03421067203,0.0,1.0
2011-09-12,7.31,7.31,7.31,7.31,0,6.28045765458461,6.28045765458461,6.28045765458461,6.28045765458461,0,0.0,1.0
2011-09-13,7.66,7.8,7.46,7.46,5800,6.58116356143887,6.70144592418057,6.40933161466501,6.40933161466501,6750.78192256424,0.0,1.0
2011-09-14,7.66,7.66,7.66,7.66,0,6.58116356143887,6.58116356143887,6.58116356143887,6.58116356143887,0,0.0,1.0
2011-09-15,7.82,7.82,7.66,7.66,700,6.71862911885796,6.71862911885796,6.58116356143887,6.58116356143887,814.749542378442,0.0,1.0
2011-09-16,8.0,8.0,7.87,7.87,7400,6.87327787095443,6.87327787095443,6.76158710555142,6.76158710555142,8613.06659085782,0.0,1.0
2011-09-19,7.9,7.9,7.6,7.81,1400,6.7873618975675,6.7873618975675,6.52961397740671,6.71003752151926,1629.49908475689,0.0,1.0
2011-09-20,7.77,7.9,7.77,7.9,200,6.67567113216449,6.7873618975675,6.67567113216449,6.7873618975675,232.785583536698,0.0,1.0
2011-09-21,7.9,7.91,7.89,7.89,5300,6.7873618975675,6.7959534949062,6.77877030022881,6.77877030022881,6168.8179637225,0.0,1.0
2011-09-22,7.9,7.9,7.9,7.9,0,6.7873618975675,6.7873618975675,6.7873618975675,6.7873618975675,0,0.0,1.0
2011-09-23,7.65,7.8,7.65,7.8,1400,6.57257196410018,6.70144592418057,6.57257196410018,6.70144592418057,1629.49908475688,0.0,1.0
2011-09-26,7.65,7.65,7.65,7.65,0,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,0,0.0,1.0
2011-09-27,7.24,7.53,7.12,7.53,3800,6.22031647321376,6.46947279603586,6.11721730514945,6.46947279603586,4422.92608719726,0.0,1.0
2011-09-28,7.24,7.24,7.24,7.24,0,6.22031647321376,6.22031647321376,6.22031647321376,6.22031647321376,0,0.0,1.0
2011-09-29,7.24,7.24,7.24,7.24,0,6.22031647321376,6.22031647321376,6.22031647321376,6.22031647321376,0,0.0,1.0
2011-09-30,7.24,7.24,7.24,7.24,0,6.22031647321376,6.22031647321376,6.22031647321376,6.22031647321376,0,0.0,1.0
2011-10-03,7.39,7.39,7.26,7.26,400,6.34919043329416,6.34919043329416,6.23749966789115,6.23749966789115,465.571167073396,0.0,1.0
2011-10-04,7.39,7.39,7.24,7.24,600,6.34919043329416,6.34919043329416,6.22031647321376,6.22031647321376,698.356750610093,0.0,1.0
2011-10-05,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2011-10-06,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2011-10-07,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2011-10-10,7.53,7.65,7.5,7.5,2100,6.46947279603586,6.57257196410018,6.44369800401978,6.44369800401978,2444.24862713533,0.0,1.0
2011-10-11,7.53,7.53,7.53,7.53,0,6.46947279603586,6.46947279603586,6.46947279603586,6.46947279603586,0,0.0,1.0
2011-10-12,7.53,7.53,7.53,7.53,0,6.46947279603586,6.46947279603586,6.46947279603586,6.46947279603586,0,0.0,1.0
2011-10-13,7.9,8.0,7.78,7.78,1500,6.7873618975675,6.87327787095443,6.68426272950319,6.68426272950319,1745.89187652523,0.0,1.0
2011-10-14,7.8,7.95,7.7501,7.7501,2300,6.70144592418057,6.83031988426097,6.65857385346049,6.65857385346049,2677.03421067203,0.0,1.0
2011-10-17,8.0,8.1,7.95,7.95,300,6.87327787095443,6.95919384434136,6.83031988426097,6.83031988426097,349.178375305047,0.0,1.0
2011-10-18,7.95,7.99,7.95,7.99,400,6.83031988426097,6.86468627361574,6.83031988426097,6.86468627361574,465.571167073396,0.0,1.0
2011-10-19,7.95,7.95,7.8,7.95,6100,6.83031988426097,6.83031988426097,6.70144592418057,6.83031988426097,7099.96029786928,0.0,1.0
2011-10-20,7.95,7.95,7.95,7.95,0,6.83031988426097,6.83031988426097,6.83031988426097,6.83031988426097,0,0.0,1.0
2011-10-21,8.01,8.01,7.95,7.95,1100,6.88186946829313,6.88186946829313,6.83031988426097,6.83031988426097,1280.32070945184,0.0,1.0
2011-10-24,8.0,8.15,8.0,8.0,2200,6.87327787095443,7.00215183103483,6.87327787095443,6.87327787095443,2560.64141890368,0.0,1.0
2011-10-25,7.97,7.97,7.97,7.97,100,6.84750307893835,6.84750307893835,6.84750307893835,6.84750307893835,116.392791768349,0.0,1.0
2011-10-26,8.0,8.0,7.98,7.98,1200,6.87327787095443,6.87327787095443,6.85609467627705,6.85609467627705,1396.71350122019,0.0,1.0
2011-10-27,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-10-28,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-10-31,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-11-01,7.71,8.1299,7.71,8.1299,500,6.62412154813233,6.98488272038405,6.62412154813233,6.98488272038405,581.963958841745,0.0,1.0
2011-11-02,8.14,8.14,7.8168,7.8168,300,6.99356023369614,6.99356023369614,6.71587980770958,6.71587980770958,349.178375305047,0.0,1.0
2011-11-03,8.14,8.14,8.14,8.14,0,6.99356023369614,6.99356023369614,6.99356023369614,6.99356023369614,0,0.0,1.0
2011-11-04,8.2,8.2,8.03,8.0499,2900,7.04510981772829,7.04510981772829,6.89905266297051,6.91614994167451,3375.39096128212,0.0,1.0
2011-11-07,8.1,8.1,7.95,7.97,6600,6.95919384434136,6.95919384434136,6.83031988426097,6.84750307893835,7681.92425671103,0.0,1.0
2011-11-08,8.1,8.1,8.1,8.1,0,6.95919384434136,6.95919384434136,6.95919384434136,6.95919384434136,0,0.0,1.0
2011-11-09,8.1,8.1,8.1,8.1,0,6.95919384434136,6.95919384434136,6.95919384434136,6.95919384434136,0,0.0,1.0
2011-11-10,8.1,8.1,8.1,8.1,0,6.95919384434136,6.95919384434136,6.95919384434136,6.95919384434136,0,0.0,1.0
2011-11-11,8.1,8.1,8.1,8.1,0,6.95919384434136,6.95919384434136,6.95919384434136,6.95919384434136,0,0.0,1.0
2011-11-14,7.859,8.0,7.85,8.0,600,6.75213634847886,6.87327787095443,6.74440391087404,6.87327787095443,698.356750610094,0.0,1.0
2011-11-15,8.0,8.0,7.768,7.85,4000,6.87327787095443,6.87327787095443,6.67395281269675,6.74440391087404,4655.71167073396,0.0,1.0
2011-11-16,8.15,8.15,7.85,7.85,900,7.00215183103483,7.00215183103483,6.74440391087404,6.74440391087404,1047.53512591514,0.0,1.0
2011-11-17,8.15,8.15,8.15,8.15,0,7.00215183103483,7.00215183103483,7.00215183103483,7.00215183103483,0,0.0,1.0
2011-11-18,8.15,8.15,8.15,8.15,0,7.00215183103483,7.00215183103483,7.00215183103483,7.00215183103483,0,0.0,1.0
2011-11-21,8.0,8.02,8.0,8.0001,500,6.87327787095443,6.89046106563182,6.87327787095443,6.87336378692782,581.963958841745,0.0,1.0
2011-11-22,8.15,8.15,7.7,7.85,3500,7.00215183103483,7.00215183103483,6.61552995079364,6.74440391087404,4073.74771189221,0.0,1.0
2011-11-23,8.0,8.03,7.85,8.0001,2200,6.87327787095443,6.89905266297051,6.74440391087404,6.87336378692782,2560.64141890368,0.0,1.0
2011-11-25,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-11-28,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-11-29,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-11-30,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-12-01,8.0,8.02,8.0,8.0,4100,6.87327787095443,6.89046106563182,6.87327787095443,6.87327787095443,4772.10446250231,0.0,1.0
2011-12-02,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-12-05,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-12-06,8.0,8.0,8.0,8.0,0,6.87327787095443,6.87327787095443,6.87327787095443,6.87327787095443,0,0.0,1.0
2011-12-07,7.57,7.85,7.57,7.85,300,6.50383918539063,6.74440391087404,6.50383918539063,6.74440391087404,349.178375305047,0.0,1.0
2011-12-08,7.65,7.72,7.65,7.72,700,6.57257196410018,6.63271314547103,6.57257196410018,6.63271314547103,814.749542378442,0.0,1.0
2011-12-09,7.94,7.94,7.72,7.79,700,6.82172828692227,6.82172828692227,6.63271314547103,6.69285432684188,814.749542378443,0.0,1.0
2011-12-12,7.85,7.86,7.8,7.82,600,6.74440391087404,6.75299550821273,6.70144592418057,6.71862911885796,698.356750610093,0.0,1.0
2011-12-13,8.25,8.25,8.0,8.0,6200,7.08806780442176,7.08806780442176,6.87327787095443,6.87327787095443,7216.35308963763,0.0,1.0
2011-12-14,8.2,8.25,8.08,8.08,4700,7.04510981772829,7.08806780442176,6.94201064966398,6.94201064966398,5470.4612131124,0.0,1.0
2011-12-15,7.76,8.05,7.76,8.05,900,6.6670795348258,6.9162358576479,6.6670795348258,6.9162358576479,1047.53512591514,0.0,1.0
2011-12-16,7.71,7.71,7.71,7.71,3700,6.62412154813233,6.62412154813233,6.62412154813233,6.62412154813233,4306.53329542891,0.0,1.0
2011-12-19,7.71,7.71,7.71,7.71,0,6.62412154813233,6.62412154813233,6.62412154813233,6.62412154813233,0,0.0,1.0
2011-12-20,7.7,7.72,7.42,7.5729,700,6.61552995079364,6.63271314547103,6.37496522531024,6.50633074861885,814.749542378443,0.0,1.0
2011-12-21,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2011-12-22,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2011-12-23,7.62,7.62,7.59,7.59,200,6.5467971720841,6.5467971720841,6.52102238006802,6.52102238006802,232.785583536698,0.0,1.0
2011-12-27,7.42,7.71,7.32,7.47,1500,6.37496522531024,6.62412154813233,6.28904925192331,6.4179232120037,1745.89187652523,0.0,1.0
2011-12-28,7.42,7.42,7.42,7.42,0,6.37496522531024,6.37496522531024,6.37496522531024,6.37496522531024,0,0.0,1.0
2011-12-29,6.62,7.27,6.62,7.27,9000,5.68763743821479,6.24609126522984,5.68763743821479,6.24609126522984,10475.3512591514,0.0,1.0
2011-12-30,6.75,6.75,6.74,6.74,2800,5.7993282036178,5.7993282036178,5.79073660627911,5.79073660627911,3258.99816951377,0.0,1.0
2012-01-03,6.67,6.9,6.63,6.8,1300,5.73059542490826,5.9282021636982,5.69622903555349,5.84228619031127,1513.10629298854,0.0,1.0
2012-01-04,6.59,6.81,6.59,6.67,13500,5.66186264619871,5.85087778764996,5.66186264619871,5.73059542490826,15713.0268887271,0.0,1.0
2012-01-05,6.65,6.7999,6.5,6.62,7000,5.71341223023087,5.84220027433788,5.58453827015048,5.68763743821479,8147.49542378443,0.0,1.0
2012-01-06,6.65,6.65,6.65,6.65,0,5.71341223023087,5.71341223023087,5.71341223023087,5.71341223023087,0,0.0,1.0
2012-01-09,6.51,6.51,6.51,6.51,300,5.59312986748917,5.59312986748917,5.59312986748917,5.59312986748917,349.178375305047,0.0,1.0
2012-01-10,6.4,6.5099,6.4,6.5099,1000,5.49862229676355,5.59304395151578,5.49862229676355,5.59304395151578,1163.92791768349,0.0,1.0
2012-01-11,6.5,6.5,6.42,6.42,400,5.58453827015048,5.58453827015048,5.51580549144093,5.51580549144093,465.571167073395,0.0,1.0
2012-01-12,6.57,6.57,6.55,6.55,200,5.64467945152133,5.64467945152133,5.62749625684394,5.62749625684394,232.785583536698,0.0,1.0
2012-01-13,6.57,6.57,6.57,6.57,0,5.64467945152133,5.64467945152133,5.64467945152133,5.64467945152133,0,0.0,1.0
2012-01-17,6.45,6.45,6.42,6.42,800,5.54158028345701,5.54158028345701,5.51580549144093,5.51580549144093,931.142334146792,0.0,1.0
2012-01-18,6.45,6.45,6.45,6.45,0,5.54158028345701,5.54158028345701,5.54158028345701,5.54158028345701,0,0.0,1.0
2012-01-19,6.45,6.45,6.42,6.42,600,5.54158028345701,5.54158028345701,5.51580549144093,5.51580549144093,698.356750610094,0.0,1.0
2012-01-20,6.75,6.75,6.57,6.57,1900,5.7993282036178,5.7993282036178,5.64467945152133,5.64467945152133,2211.46304359863,0.0,1.0
2012-01-23,6.75,6.75,6.75,6.75,0,5.7993282036178,5.7993282036178,5.7993282036178,5.7993282036178,0,0.0,1.0
2012-01-24,7.1499,7.15,6.9,6.9,1400,6.14290618119214,6.14299209716552,5.9282021636982,5.9282021636982,1629.49908475688,0.0,1.0
2012-01-25,6.9601,7.13,6.95,6.95,2600,5.97983766370374,6.12580890248814,5.97116015039166,5.97116015039166,3026.21258597707,0.0,1.0
2012-01-26,6.98,6.98,6.98,6.98,200,5.99693494240774,5.99693494240774,5.99693494240774,5.99693494240774,232.785583536698,0.0,1.0
2012-01-27,6.98,6.98,6.98,6.98,0,5.99693494240774,5.99693494240774,5.99693494240774,5.99693494240774,0,0.0,1.0
2012-01-30,7.0,7.13,7.0,7.1,8100,6.01411813708513,6.12580890248814,6.01411813708513,6.10003411047206,9427.81613323626,0.0,1.0
2012-01-31,7.0,7.0,7.0,7.0,0,6.01411813708513,6.01411813708513,6.01411813708513,6.01411813708513,0,0.0,1.0
2012-02-01,7.0,7.0,7.0,7.0,0,6.01411813708513,6.01411813708513,6.01411813708513,6.01411813708513,0,0.0,1.0
2012-02-02,7.0,7.0,7.0,7.0,0,6.01411813708513,6.01411813708513,6.01411813708513,6.01411813708513,0,0.0,1.0
2012-02-03,7.0,7.0,7.0,7.0,0,6.01411813708513,6.01411813708513,6.01411813708513,6.01411813708513,0,0.0,1.0
2012-02-06,7.42,7.48,7.14,7.28,800,6.37496522531024,6.42651480934239,6.13440049982683,6.25468286256853,931.142334146791,0.0,1.0
2012-02-07,7.17,7.23,7.17,7.23,600,6.16017529184291,6.21172487587507,6.16017529184291,6.21172487587507,698.356750610094,0.0,1.0
2012-02-08,7.24,7.24,7.24,7.24,300,6.22031647321376,6.22031647321376,6.22031647321376,6.22031647321376,349.178375305047,0.0,1.0
2012-02-09,7.25,7.27,7.25,7.27,200,6.22890807055246,6.24609126522984,6.22890807055246,6.24609126522984,232.785583536698,0.0,1.0
2012-02-10,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-02-13,7.25,7.25,7.25,7.25,300,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,349.178375305046,0.0,1.0
2012-02-14,7.25,7.25,7.25,7.25,800,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,931.142334146791,0.0,1.0
2012-02-15,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-02-16,7.45,7.45,7.3,7.3,1100,6.40074001732632,6.40074001732632,6.27186605724592,6.27186605724592,1280.32070945184,0.0,1.0
2012-02-17,7.45,7.45,7.45,7.45,0,6.40074001732632,6.40074001732632,6.40074001732632,6.40074001732632,0,0.0,1.0
2012-02-21,7.4501,7.4501,7.4501,7.4501,400,6.4008259332997,6.4008259332997,6.4008259332997,6.4008259332997,465.571167073396,0.0,1.0
2012-02-22,7.55,7.58,7.43,7.43,700,6.48665599071325,6.51243078272933,6.38355682264893,6.38355682264893,814.749542378442,0.0,1.0
2012-02-23,8.91,8.91,8.91,8.91,100,7.6551132287755,7.6551132287755,7.6551132287755,7.6551132287755,116.392791768349,0.0,1.0
2012-02-24,7.58,7.6,7.5501,7.6,700,6.51243078272933,6.52961397740671,6.48674190668663,6.52961397740671,814.749542378442,0.0,1.0
2012-02-27,7.77,7.95,7.73,7.73,6000,6.67567113216449,6.83031988426097,6.64130474280972,6.64130474280972,6983.56750610094,0.0,1.0
2012-02-28,7.63,7.68,7.63,7.68,600,6.55538876942279,6.59834675611626,6.55538876942279,6.59834675611626,698.356750610094,0.0,1.0
2012-02-29,7.58,7.58,7.48,7.48,1700,6.51243078272933,6.51243078272933,6.42651480934239,6.42651480934239,1978.67746006193,0.0,1.0
2012-03-01,7.37,7.37,7.3501,7.3501,200,6.33200723861677,6.33200723861677,6.31490995991277,6.31490995991277,232.785583536698,0.0,1.0
2012-03-02,7.6299,7.6299,7.36,7.4,600,6.5553028534494,6.5553028534494,6.32341564127808,6.35778203063285,698.356750610094,0.0,1.0
2012-03-05,7.5,7.5,7.49,7.49,1200,6.44369800401978,6.44369800401978,6.43510640668109,6.43510640668109,1396.71350122019,0.0,1.0
2012-03-06,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2012-03-07,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2012-03-08,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2012-03-09,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2012-03-12,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2012-03-13,7.4,7.4001,7.4,7.4001,400,6.35778203063285,6.35786794660624,6.35778203063285,6.35786794660624,465.571167073396,0.0,1.0
2012-03-14,7.02,7.3,7.02,7.1,1200,6.03130133176251,6.27186605724592,6.03130133176251,6.10003411047206,1396.71350122019,0.0,1.0
2012-03-15,7.1,7.1,7.0201,7.0201,300,6.10003411047206,6.10003411047206,6.0313872477359,6.0313872477359,349.178375305047,0.0,1.0
2012-03-16,7.1,7.1,7.1,7.1,0,6.10003411047206,6.10003411047206,6.10003411047206,6.10003411047206,0,0.0,1.0
2012-03-19,7.23,7.38,7.22,7.22,1000,6.21172487587507,6.34059883595546,6.20313327853638,6.20313327853638,1163.92791768349,0.0,1.0
2012-03-20,7.23,7.23,7.23,7.23,0,6.21172487587507,6.21172487587507,6.21172487587507,6.21172487587507,0,0.0,1.0
2012-03-21,7.3,7.3,7.1,7.2,3600,6.27186605724592,6.27186605724592,6.10003411047206,6.18595008385899,4190.14050366056,0.0,1.0
2012-03-22,7.2,7.2001,7.2,7.2001,300,6.18595008385899,6.18603599983238,6.18595008385899,6.18603599983238,349.178375305047,0.0,1.0
2012-03-23,7.2,7.2,7.2,7.2,0,6.18595008385899,6.18595008385899,6.18595008385899,6.18595008385899,0,0.0,1.0
2012-03-26,7.47,7.47,7.4,7.4,200,6.4179232120037,6.4179232120037,6.35778203063285,6.35778203063285,232.785583536698,0.0,1.0
2012-03-27,7.47,7.47,7.47,7.47,0,6.4179232120037,6.4179232120037,6.4179232120037,6.4179232120037,0,0.0,1.0
2012-03-28,7.47,7.47,7.47,7.47,0,6.4179232120037,6.4179232120037,6.4179232120037,6.4179232120037,0,0.0,1.0
2012-03-29,7.47,7.47,7.47,7.47,0,6.4179232120037,6.4179232120037,6.4179232120037,6.4179232120037,0,0.0,1.0
2012-03-30,7.47,7.47,7.47,7.47,0,6.4179232120037,6.4179232120037,6.4179232120037,6.4179232120037,0,0.0,1.0
2012-04-02,7.47,7.47,7.47,7.47,0,6.4179232120037,6.4179232120037,6.4179232120037,6.4179232120037,0,0.0,1.0
2012-04-03,7.37,7.37,7.37,7.37,100,6.33200723861677,6.33200723861677,6.33200723861677,6.33200723861677,116.392791768349,0.0,1.0
2012-04-04,7.41,7.56,7.2801,7.47,1900,6.36637362797154,6.49524758805194,6.25476877854192,6.4179232120037,2211.46304359863,0.0,1.0
2012-04-05,7.41,7.41,7.41,7.41,0,6.36637362797154,6.36637362797154,6.36637362797154,6.36637362797154,0,0.0,1.0
2012-04-09,7.41,7.41,7.41,7.41,0,6.36637362797154,6.36637362797154,6.36637362797154,6.36637362797154,0,0.0,1.0
2012-04-10,7.32,7.41,7.31,7.39,1300,6.28904925192331,6.36637362797154,6.28045765458461,6.34919043329416,1513.10629298854,0.0,1.0
2012-04-11,7.32,7.32,7.32,7.32,0,6.28904925192331,6.28904925192331,6.28904925192331,6.28904925192331,0,0.0,1.0
2012-04-12,7.26,7.26,7.26,7.26,300,6.23749966789115,6.23749966789115,6.23749966789115,6.23749966789115,349.178375305047,0.0,1.0
2012-04-13,7.32,7.44,7.32,7.4199,1700,6.28904925192331,6.39214841998762,6.28904925192331,6.37487930933685,1978.67746006193,0.0,1.0
2012-04-16,7.32,7.32,7.32,7.32,0,6.28904925192331,6.28904925192331,6.28904925192331,6.28904925192331,0,0.0,1.0
2012-04-17,7.19,7.32,7.12,7.32,3000,6.1773584865203,6.28904925192331,6.11721730514945,6.28904925192331,3491.78375305047,0.0,1.0
2012-04-18,7.38,7.38,7.29,7.29,200,6.34059883595546,6.34059883595546,6.26327445990723,6.26327445990723,232.785583536698,0.0,1.0
2012-04-19,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-04-20,7.38,7.38,7.181,7.3,1500,6.34059883595546,6.34059883595546,6.16962604891547,6.27186605724592,1745.89187652523,0.0,1.0
2012-04-23,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-04-24,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-04-25,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-04-26,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-04-27,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-04-30,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-05-01,7.4,7.4,7.28,7.36,900,6.35778203063285,6.35778203063285,6.25468286256853,6.32341564127808,1047.53512591514,0.0,1.0
2012-05-02,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2012-05-03,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2012-05-04,7.48,7.48,7.39,7.42,500,6.42651480934239,6.42651480934239,6.34919043329416,6.37496522531024,581.963958841745,0.0,1.0
2012-05-07,7.16,7.38,7.16,7.38,300,6.15158369450422,6.34059883595546,6.15158369450422,6.34059883595546,349.178375305047,0.0,1.0
2012-05-08,7.16,7.16,7.16,7.16,0,6.15158369450422,6.15158369450422,6.15158369450422,6.15158369450422,0,0.0,1.0
2012-05-09,7.28,7.28,7.28,7.28,100,6.25468286256853,6.25468286256853,6.25468286256853,6.25468286256853,116.392791768349,0.0,1.0
2012-05-10,7.28,7.28,7.28,7.28,0,6.25468286256853,6.25468286256853,6.25468286256853,6.25468286256853,0,0.0,1.0
2012-05-11,7.28,7.28,7.28,7.28,0,6.25468286256853,6.25468286256853,6.25468286256853,6.25468286256853,0,0.0,1.0
2012-05-14,7.28,7.28,7.28,7.28,0,6.25468286256853,6.25468286256853,6.25468286256853,6.25468286256853,0,0.0,1.0
2012-05-15,7.38,7.38,7.38,7.38,100,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,116.392791768349,0.0,1.0
2012-05-16,7.38,7.38,7.38,7.38,0,6.34059883595546,6.34059883595546,6.34059883595546,6.34059883595546,0,0.0,1.0
2012-05-17,7.18,7.28,7.18,7.28,1700,6.1687668891816,6.25468286256853,6.1687668891816,6.25468286256853,1978.67746006193,0.0,1.0
2012-05-18,7.15,7.15,7.14,7.14,400,6.14299209716552,6.14299209716552,6.13440049982683,6.13440049982683,465.571167073396,0.0,1.0
2012-05-21,7.15,7.15,7.15,7.15,0,6.14299209716552,6.14299209716552,6.14299209716552,6.14299209716552,0,0.0,1.0
2012-05-22,7.15,7.15,7.15,7.15,0,6.14299209716552,6.14299209716552,6.14299209716552,6.14299209716552,0,0.0,1.0
2012-05-23,7.19,7.19,7.19,7.19,100,6.1773584865203,6.1773584865203,6.1773584865203,6.1773584865203,116.392791768349,0.0,1.0
2012-05-24,7.19,7.19,7.19,7.19,0,6.1773584865203,6.1773584865203,6.1773584865203,6.1773584865203,0,0.0,1.0
2012-05-25,7.3,7.3,7.1,7.11,2300,6.27186605724592,6.27186605724592,6.10003411047206,6.10862570781075,2677.03421067203,0.0,1.0
2012-05-29,7.3,7.3,7.3,7.3,0,6.27186605724592,6.27186605724592,6.27186605724592,6.27186605724592,0,0.0,1.0
2012-05-30,7.3,7.3,7.3,7.3,0,6.27186605724592,6.27186605724592,6.27186605724592,6.27186605724592,0,0.0,1.0
2012-05-31,7.3,7.3,7.3,7.3,0,6.27186605724592,6.27186605724592,6.27186605724592,6.27186605724592,0,0.0,1.0
2012-06-01,7.3,7.3,7.3,7.3,0,6.27186605724592,6.27186605724592,6.27186605724592,6.27186605724592,0,0.0,1.0
2012-06-04,7.39,7.39,7.39,7.39,100,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,116.392791768349,0.0,1.0
2012-06-05,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2012-06-06,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2012-06-07,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2012-06-08,7.39,7.46,7.39,7.46,200,6.34919043329416,6.40933161466501,6.34919043329416,6.40933161466501,232.785583536698,0.0,1.0
2012-06-11,7.39,7.39,7.39,7.39,0,6.34919043329416,6.34919043329416,6.34919043329416,6.34919043329416,0,0.0,1.0
2012-06-12,7.5,7.5,7.47,7.47,1100,6.44369800401978,6.44369800401978,6.4179232120037,6.4179232120037,1280.32070945184,0.0,1.0
2012-06-13,7.52,7.52,7.47,7.47,900,6.46088119869717,6.46088119869717,6.4179232120037,6.4179232120037,1047.53512591514,0.0,1.0
2012-06-14,7.68,7.68,7.5,7.5,1300,6.59834675611626,6.59834675611626,6.44369800401978,6.44369800401978,1513.10629298853,0.0,1.0
2012-06-15,7.68,7.68,7.68,7.68,0,6.59834675611626,6.59834675611626,6.59834675611626,6.59834675611626,0,0.0,1.0
2012-06-18,7.68,7.68,7.68,7.68,0,6.59834675611626,6.59834675611626,6.59834675611626,6.59834675611626,0,0.0,1.0
2012-06-19,7.75,7.75,7.75,7.75,300,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,349.178375305047,0.0,1.0
2012-06-20,8.0,8.03,7.85,7.85,1000,6.87327787095443,6.89905266297051,6.74440391087404,6.74440391087404,1163.92791768349,0.0,1.0
2012-06-21,7.96,8.05,7.96,8.05,1000,6.83891148159966,6.9162358576479,6.83891148159966,6.9162358576479,1163.92791768349,0.0,1.0
2012-06-22,8.16,8.16,8.16,8.16,300,7.01074342837352,7.01074342837352,7.01074342837352,7.01074342837352,349.178375305047,0.0,1.0
2012-06-25,8.16,8.16,8.16,8.16,0,7.01074342837352,7.01074342837352,7.01074342837352,7.01074342837352,0,0.0,1.0
2012-06-26,8.16,8.16,8.16,8.16,0,7.01074342837352,7.01074342837352,7.01074342837352,7.01074342837352,0,0.0,1.0
2012-06-27,8.25,8.25,8.15,8.24,900,7.08806780442176,7.08806780442176,7.00215183103483,7.07947620708307,1047.53512591514,0.0,1.0
2012-06-28,8.21,8.21,8.18,8.18,400,7.05370141506699,7.05370141506699,7.02792662305091,7.02792662305091,465.571167073396,0.0,1.0
2012-06-29,8.25,8.42,7.91,8.38,11700,7.08806780442176,7.23412495917954,6.7959534949062,7.19975856982477,13617.9566368968,0.0,1.0
2012-07-02,8.25,8.25,8.25,8.25,0,7.08806780442176,7.08806780442176,7.08806780442176,7.08806780442176,0,0.0,1.0
2012-07-03,8.25,8.25,8.25,8.25,0,7.08806780442176,7.08806780442176,7.08806780442176,7.08806780442176,0,0.0,1.0
2012-07-05,8.08,8.27,8.08,8.27,1100,6.94201064966398,7.10525099909914,6.94201064966398,7.10525099909914,1280.32070945184,0.0,1.0
2012-07-06,7.97,7.98,7.97,7.98,300,6.84750307893835,6.85609467627705,6.84750307893835,6.85609467627705,349.178375305047,0.0,1.0
2012-07-09,7.97,7.97,7.97,7.97,0,6.84750307893835,6.84750307893835,6.84750307893835,6.84750307893835,0,0.0,1.0
2012-07-10,8.17,8.17,8.07,8.07,400,7.01933502571221,7.01933502571221,6.93341905232528,6.93341905232528,465.571167073396,0.0,1.0
2012-07-11,8.17,8.17,8.17,8.17,0,7.01933502571221,7.01933502571221,7.01933502571221,7.01933502571221,0,0.0,1.0
2012-07-12,8.07,8.0701,8.07,8.0701,700,6.93341905232528,6.93350496829867,6.93341905232528,6.93350496829867,814.749542378443,0.0,1.0
2012-07-13,8.1,8.1,8.1,8.1,500,6.95919384434136,6.95919384434136,6.95919384434136,6.95919384434136,581.963958841745,0.0,1.0
2012-07-16,7.88,8.0,7.88,8.0,1300,6.77017870289012,6.87327787095443,6.77017870289012,6.87327787095443,1513.10629298854,0.0,1.0
2012-07-17,7.88,7.88,7.88,7.88,0,6.77017870289012,6.77017870289012,6.77017870289012,6.77017870289012,0,0.0,1.0
2012-07-18,8.06,8.26,7.76,8.05,30400,6.92482745498659,7.09665940176045,6.6670795348258,6.9162358576479,35383.4086975781,0.0,1.0
2012-07-19,8.06,8.06,8.06,8.06,0,6.92482745498659,6.92482745498659,6.92482745498659,6.92482745498659,0,0.0,1.0
2012-07-20,8.06,8.06,8.06,8.06,0,6.92482745498659,6.92482745498659,6.92482745498659,6.92482745498659,0,0.0,1.0
2012-07-23,8.23,8.37,7.9601,8.0,3900,7.07088460974437,7.19116697248607,6.83899739757305,6.87327787095443,4539.31887896561,0.0,1.0
2012-07-24,8.1905,8.3075,8.1905,8.29,1700,7.03694780025654,7.13746948911924,7.03694780025654,7.12243419377653,1978.67746006193,0.0,1.0
2012-07-25,8.19,8.19,8.19,8.19,200,7.0365182203896,7.0365182203896,7.0365182203896,7.0365182203896,232.785583536698,0.0,1.0
2012-07-26,8.19,8.19,8.19,8.19,0,7.0365182203896,7.0365182203896,7.0365182203896,7.0365182203896,0,0.0,1.0
2012-07-27,8.21,8.28,8.1901,8.1901,1000,7.05370141506699,7.11384259643784,7.03660413636299,7.03660413636299,1163.92791768349,0.0,1.0
2012-07-30,8.21,8.21,8.21,8.21,0,7.05370141506699,7.05370141506699,7.05370141506699,7.05370141506699,0,0.0,1.0
2012-07-31,8.19,8.19,8.19,8.19,600,7.0365182203896,7.0365182203896,7.0365182203896,7.0365182203896,698.356750610094,0.0,1.0
2012-08-01,8.19,8.19,8.19,8.19,0,7.0365182203896,7.0365182203896,7.0365182203896,7.0365182203896,0,0.0,1.0
2012-08-02,8.19,8.19,8.19,8.19,0,7.0365182203896,7.0365182203896,7.0365182203896,7.0365182203896,0,0.0,1.0
2012-08-03,8.19,8.19,8.19,8.19,0,7.0365182203896,7.0365182203896,7.0365182203896,7.0365182203896,0,0.0,1.0
2012-08-06,7.9801,8.13,7.98,8.09,500,6.85618059225043,6.98496863635744,6.85609467627705,6.95060224700267,581.963958841745,0.0,1.0
2012-08-07,7.98,7.98,7.98,7.98,0,6.85609467627705,6.85609467627705,6.85609467627705,6.85609467627705,0,0.0,1.0
2012-08-08,7.7,8.03,7.7,8.03,600,6.61552995079364,6.89905266297051,6.61552995079364,6.89905266297051,698.356750610094,0.0,1.0
2012-08-09,8.1,8.1,7.85,7.85,600,6.95919384434136,6.95919384434136,6.74440391087404,6.74440391087404,698.356750610094,0.0,1.0
2012-08-10,7.88,8.0932,7.88,8.0932,700,6.77017870289012,6.95335155815105,6.77017870289012,6.95335155815105,814.749542378442,0.0,1.0
2012-08-13,7.78,7.8717,7.78,7.8717,200,6.68426272950319,6.763047677099,6.68426272950319,6.763047677099,232.785583536698,0.0,1.0
2012-08-14,7.68,7.68,7.68,7.68,100,6.59834675611626,6.59834675611626,6.59834675611626,6.59834675611626,116.392791768349,0.0,1.0
2012-08-15,7.68,7.68,7.68,7.68,0,6.59834675611626,6.59834675611626,6.59834675611626,6.59834675611626,0,0.0,1.0
2012-08-16,7.63,7.63,7.63,7.63,100,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,116.392791768349,0.0,1.0
2012-08-17,7.6299,7.63,7.6199,7.62,800,6.5553028534494,6.55538876942279,6.54671125611071,6.5467971720841,931.142334146792,0.0,1.0
2012-08-20,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2012-08-21,7.52,7.63,7.52,7.63,400,6.46088119869717,6.55538876942279,6.46088119869717,6.55538876942279,465.571167073395,0.0,1.0
2012-08-22,7.52,7.52,7.52,7.52,0,6.46088119869717,6.46088119869717,6.46088119869717,6.46088119869717,0,0.0,1.0
2012-08-23,7.52,7.52,7.52,7.52,0,6.46088119869717,6.46088119869717,6.46088119869717,6.46088119869717,0,0.0,1.0
2012-08-24,7.52,7.52,7.52,7.52,0,6.46088119869717,6.46088119869717,6.46088119869717,6.46088119869717,0,0.0,1.0
2012-08-27,7.52,7.52,7.52,7.52,0,6.46088119869717,6.46088119869717,6.46088119869717,6.46088119869717,0,0.0,1.0
2012-08-28,7.52,7.52,7.52,7.52,0,6.46088119869717,6.46088119869717,6.46088119869717,6.46088119869717,0,0.0,1.0
2012-08-29,7.52,7.52,7.52,7.52,0,6.46088119869717,6.46088119869717,6.46088119869717,6.46088119869717,0,0.0,1.0
2012-08-30,7.81,7.95,7.5,7.55,5300,6.71003752151926,6.83031988426097,6.44369800401978,6.48665599071325,6168.8179637225,0.0,1.0
2012-08-31,7.81,7.81,7.81,7.81,0,6.71003752151926,6.71003752151926,6.71003752151926,6.71003752151926,0,0.0,1.0
2012-09-04,7.89,7.89,7.89,7.89,300,6.77877030022881,6.77877030022881,6.77877030022881,6.77877030022881,349.178375305047,0.0,1.0
2012-09-05,7.89,7.89,7.89,7.89,0,6.77877030022881,6.77877030022881,6.77877030022881,6.77877030022881,0,0.0,1.0
2012-09-06,7.89,7.89,7.89,7.89,0,6.77877030022881,6.77877030022881,6.77877030022881,6.77877030022881,0,0.0,1.0
2012-09-07,7.77,7.81,7.77,7.81,700,6.67567113216449,6.71003752151926,6.67567113216449,6.71003752151926,814.749542378443,0.0,1.0
2012-09-10,7.77,7.77,7.77,7.77,0,6.67567113216449,6.67567113216449,6.67567113216449,6.67567113216449,0,0.0,1.0
2012-09-11,7.77,7.77,7.77,7.77,0,6.67567113216449,6.67567113216449,6.67567113216449,6.67567113216449,0,0.0,1.0
2012-09-12,7.69,7.69,7.69,7.69,300,6.60693835345495,6.60693835345495,6.60693835345495,6.60693835345495,349.178375305047,0.0,1.0
2012-09-13,7.5,7.61,7.5,7.61,2900,6.44369800401978,6.5382055747454,6.44369800401978,6.5382055747454,3375.39096128212,0.0,1.0
2012-09-14,7.49,7.49,7.49,7.49,200,6.43510640668109,6.43510640668109,6.43510640668109,6.43510640668109,232.785583536698,0.0,1.0
2012-09-17,7.49,7.49,7.49,7.49,0,6.43510640668109,6.43510640668109,6.43510640668109,6.43510640668109,0,0.0,1.0
2012-09-18,7.3999,7.3999,7.3,7.39,1000,6.35769611465946,6.35769611465946,6.27186605724592,6.34919043329416,1163.92791768349,0.0,1.0
2012-09-19,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2012-09-20,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2012-09-21,7.25,7.36,7.25,7.36,200,6.22890807055246,6.32341564127808,6.22890807055246,6.32341564127808,232.785583536698,0.0,1.0
2012-09-24,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-09-25,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-09-26,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-09-27,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-09-28,7.55,7.85,7.29,7.29,15000,6.48665599071325,6.74440391087404,6.26327445990723,6.26327445990723,17458.9187652523,0.0,1.0
2012-10-01,7.5,7.5,7.29,7.44,2700,6.44369800401978,6.44369800401978,6.26327445990723,6.39214841998762,3142.60537774542,0.0,1.0
2012-10-02,7.5,7.5,7.5,7.5,100,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,116.392791768349,0.0,1.0
2012-10-03,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2012-10-04,7.5,7.5,7.5,7.5,0,6.44369800401978,6.44369800401978,6.44369800401978,6.44369800401978,0,0.0,1.0
2012-10-05,7.63,7.63,7.63,7.63,100,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,116.392791768349,0.0,1.0
2012-10-08,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2012-10-09,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2012-10-10,7.63,7.63,7.63,7.63,0,6.55538876942279,6.55538876942279,6.55538876942279,6.55538876942279,0,0.0,1.0
2012-10-11,7.59,7.59,7.59,7.59,1300,6.52102238006802,6.52102238006802,6.52102238006802,6.52102238006802,1513.10629298854,0.0,1.0
2012-10-12,7.59,7.59,7.59,7.59,0,6.52102238006802,6.52102238006802,6.52102238006802,6.52102238006802,0,0.0,1.0
2012-10-15,7.4,7.48,7.4,7.48,300,6.35778203063285,6.42651480934239,6.35778203063285,6.42651480934239,349.178375305047,0.0,1.0
2012-10-16,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2012-10-17,7.4,7.4,7.4,7.4,0,6.35778203063285,6.35778203063285,6.35778203063285,6.35778203063285,0,0.0,1.0
2012-10-18,7.55,7.55,7.55,7.55,100,6.48665599071325,6.48665599071325,6.48665599071325,6.48665599071325,116.392791768349,0.0,1.0
2012-10-19,7.55,7.55,7.55,7.55,0,6.48665599071325,6.48665599071325,6.48665599071325,6.48665599071325,0,0.0,1.0
2012-10-22,7.53,7.53,7.4,7.4024,500,6.46947279603586,6.46947279603586,6.35778203063285,6.35984401399414,581.963958841745,0.0,1.0
2012-10-23,7.53,7.53,7.53,7.53,0,6.46947279603586,6.46947279603586,6.46947279603586,6.46947279603586,0,0.0,1.0
2012-10-24,7.2001,7.41,7.08,7.41,2000,6.18603599983238,6.36637362797154,6.08285091579467,6.36637362797154,2327.85583536698,0.0,1.0
2012-10-25,7.1285,7.1285,7.1285,7.1285,200,6.12452016288733,6.12452016288733,6.12452016288733,6.12452016288733,232.785583536698,0.0,1.0
2012-10-26,7.18,7.18,7.18,7.18,100,6.1687668891816,6.1687668891816,6.1687668891816,6.1687668891816,116.392791768349,0.0,1.0
2012-10-31,7.33,7.33,7.2,7.2,500,6.297640849262,6.297640849262,6.18595008385899,6.18595008385899,581.963958841745,0.0,1.0
2012-11-01,7.2,7.2,7.0,7.2,3200,6.18595008385899,6.18595008385899,6.01411813708513,6.18595008385899,3724.56933658717,0.0,1.0
2012-11-02,7.2,7.2,7.2,7.2,600,6.18595008385899,6.18595008385899,6.18595008385899,6.18595008385899,698.356750610094,0.0,1.0
2012-11-05,7.2,7.2,7.2,7.2,0,6.18595008385899,6.18595008385899,6.18595008385899,6.18595008385899,0,0.0,1.0
2012-11-06,7.2,7.2,7.2,7.2,0,6.18595008385899,6.18595008385899,6.18595008385899,6.18595008385899,0,0.0,1.0
2012-11-07,7.25,7.25,7.25,7.25,800,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,931.142334146791,0.0,1.0
2012-11-08,7.25,7.25,7.25,7.25,800,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,931.142334146791,0.0,1.0
2012-11-09,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-11-12,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-11-13,7.25,7.25,7.25,7.25,0,6.22890807055246,6.22890807055246,6.22890807055246,6.22890807055246,0,0.0,1.0
2012-11-14,7.15,7.17,7.15,7.17,1000,6.14299209716552,6.16017529184291,6.14299209716552,6.16017529184291,1163.92791768349,0.0,1.0
2012-11-15,7.2,7.2,7.2,7.2,100,6.18595008385899,6.18595008385899,6.18595008385899,6.18595008385899,116.392791768349,0.0,1.0
2012-11-16,7.23,7.23,7.23,7.23,200,6.21172487587507,6.21172487587507,6.21172487587507,6.21172487587507,232.785583536698,0.0,1.0
2012-11-19,7.23,7.23,7.23,7.23,0,6.21172487587507,6.21172487587507,6.21172487587507,6.21172487587507,0,0.0,1.0
2012-11-20,7.23,7.23,7.23,7.23,0,6.21172487587507,6.21172487587507,6.21172487587507,6.21172487587507,0,0.0,1.0
2012-11-21,7.35,7.35,7.3299,7.3299,1500,6.31482404393939,6.31482404393939,6.29755493328861,6.29755493328861,1745.89187652523,0.0,1.0
2012-11-23,7.35,7.35,7.35,7.35,0,6.31482404393939,6.31482404393939,6.31482404393939,6.31482404393939,0,0.0,1.0
2012-11-26,7.35,7.35,7.35,7.35,0,6.31482404393939,6.31482404393939,6.31482404393939,6.31482404393939,0,0.0,1.0
2012-11-27,7.25,7.3,7.25,7.3,200,6.22890807055246,6.27186605724592,6.22890807055246,6.27186605724592,232.785583536698,0.0,1.0
2012-11-28,7.32,7.32,7.15,7.15,2000,6.28904925192331,6.28904925192331,6.14299209716552,6.14299209716552,2327.85583536698,0.0,1.0
2012-11-29,7.32,7.32,7.32,7.32,0,6.28904925192331,6.28904925192331,6.28904925192331,6.28904925192331,0,0.0,1.0
2012-11-30,7.48,7.5,7.35,7.5,3200,6.42651480934239,6.44369800401978,6.31482404393939,6.44369800401978,3724.56933658717,0.0,1.0
2012-12-03,7.15,7.26,7.1,7.1,2700,6.14299209716552,6.23749966789115,6.10003411047206,6.10003411047206,3142.60537774542,0.0,1.0
2012-12-04,7.15,7.15,7.15,7.15,0,6.14299209716552,6.14299209716552,6.14299209716552,6.14299209716552,0,0.0,1.0
2012-12-05,7.29,7.29,7.29,7.29,100,6.26327445990723,6.26327445990723,6.26327445990723,6.26327445990723,116.392791768349,0.0,1.0
2012-12-06,7.5,7.5,7.44,7.44,500,6.44369800401978,6.44369800401978,6.39214841998762,6.39214841998762,581.963958841745,0.0,1.0
2012-12-07,7.44,7.45,7.44,7.45,1900,6.39214841998762,6.40074001732632,6.39214841998762,6.40074001732632,2211.46304359863,0.0,1.0
2012-12-10,7.5915,7.5915,7.5,7.5,1200,6.52231111966882,6.52231111966882,6.44369800401978,6.44369800401978,1396.71350122019,0.0,1.0
2012-12-11,7.6701,7.69,7.63,7.63,2900,6.58984107475095,6.60693835345495,6.55538876942279,6.55538876942279,3375.39096128212,0.0,1.0
2012-12-12,7.44,7.55,7.35,7.55,1300,6.39214841998762,6.48665599071325,6.31482404393939,6.48665599071325,1513.10629298854,0.0,1.0
2012-12-13,7.44,7.44,7.44,7.44,0,6.39214841998762,6.39214841998762,6.39214841998762,6.39214841998762,0,0.0,1.0
2012-12-14,7.55,7.55,7.55,7.55,2500,6.48665599071325,6.48665599071325,6.48665599071325,6.48665599071325,2909.81979420872,0.0,1.0
2012-12-17,7.55,7.55,7.55,7.55,0,6.48665599071325,6.48665599071325,6.48665599071325,6.48665599071325,0,0.0,1.0
2012-12-18,7.3938,7.45,7.38,7.45,500,6.35245524028286,6.40074001732632,6.34059883595546,6.40074001732632,581.963958841745,0.0,1.0
2012-12-19,7.58,7.58,7.47,7.47,400,6.51243078272933,6.51243078272933,6.4179232120037,6.4179232120037,465.571167073395,0.0,1.0
2012-12-20,7.76,7.76,7.64,7.64,800,6.6670795348258,6.6670795348258,6.56398036676148,6.56398036676148,931.142334146791,0.0,1.0
2012-12-21,7.76,7.76,7.76,7.76,0,6.6670795348258,6.6670795348258,6.6670795348258,6.6670795348258,0,0.0,1.0
2012-12-24,7.76,7.76,7.76,7.76,0,6.6670795348258,6.6670795348258,6.6670795348258,6.6670795348258,0,0.0,1.0
2012-12-26,7.72,7.72,7.72,7.72,200,6.63271314547103,6.63271314547103,6.63271314547103,6.63271314547103,232.785583536698,0.0,1.0
2012-12-27,7.72,7.72,7.72,7.72,500,6.63271314547103,6.63271314547103,6.63271314547103,6.63271314547103,581.963958841744,0.0,1.0
2012-12-28,7.72,7.74,7.72,7.72,2200,6.63271314547103,6.64989634014841,6.63271314547103,6.63271314547103,2560.64141890368,0.0,1.0
2012-12-31,7.72,7.72,7.72,7.72,0,6.63271314547103,6.63271314547103,6.63271314547103,6.63271314547103,0,0.0,1.0
2013-01-02,7.75,7.79,7.75,7.79,500,6.65848793748711,6.69285432684188,6.65848793748711,6.69285432684188,581.963958841744,0.0,1.0
2013-01-03,7.75,7.75,7.75,7.75,0,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,0,0.0,1.0
2013-01-04,7.75,7.75,7.75,7.75,0,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,0,0.0,1.0
2013-01-07,7.85,7.85,7.8,7.8,1300,6.74440391087404,6.74440391087404,6.70144592418057,6.70144592418057,1513.10629298854,0.0,1.0
2013-01-08,7.7,7.7,7.7,7.7,100,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,116.392791768349,0.0,1.0
2013-01-09,7.62,7.8,7.62,7.8,2500,6.5467971720841,6.70144592418057,6.5467971720841,6.70144592418057,2909.81979420872,0.0,1.0
2013-01-10,7.75,7.75,7.7499,7.7499,400,6.65848793748711,6.65848793748711,6.65840202151372,6.65840202151372,465.571167073395,0.0,1.0
2013-01-11,7.616,7.8,7.616,7.78,2000,6.54336053314862,6.70144592418057,6.54336053314862,6.68426272950319,2327.85583536698,0.0,1.0
2013-01-14,7.62,7.62,7.62,7.62,0,6.5467971720841,6.5467971720841,6.5467971720841,6.5467971720841,0,0.0,1.0
2013-01-15,7.76,7.76,7.76,7.76,200,6.6670795348258,6.6670795348258,6.6670795348258,6.6670795348258,232.785583536698,0.0,1.0
2013-01-16,7.76,7.76,7.76,7.76,0,6.6670795348258,6.6670795348258,6.6670795348258,6.6670795348258,0,0.0,1.0
2013-01-17,7.8,7.8,7.78,7.78,400,6.70144592418057,6.70144592418057,6.68426272950319,6.68426272950319,465.571167073396,0.0,1.0
2013-01-18,7.8,7.8,7.8,7.8,0,6.70144592418057,6.70144592418057,6.70144592418057,6.70144592418057,0,0.0,1.0
2013-01-22,7.82,7.83,7.79,7.79,700,6.71862911885796,6.72722071619665,6.69285432684188,6.69285432684188,814.749542378442,0.0,1.0
2013-01-23,7.82,7.82,7.82,7.82,0,6.71862911885796,6.71862911885796,6.71862911885796,6.71862911885796,0,0.0,1.0
2013-01-24,7.81,7.85,7.8001,7.85,500,6.71003752151926,6.74440391087404,6.70153184015396,6.74440391087404,581.963958841745,0.0,1.0
2013-01-25,7.81,7.81,7.81,7.81,0,6.71003752151926,6.71003752151926,6.71003752151926,6.71003752151926,0,0.0,1.0
2013-01-28,7.61,7.86,7.52,7.86,12000,6.5382055747454,6.75299550821273,6.46088119869717,6.75299550821273,13967.1350122019,0.0,1.0
2013-01-29,7.622,7.622,7.622,7.622,100,6.54851549155184,6.54851549155184,6.54851549155184,6.54851549155184,116.392791768349,0.0,1.0
2013-01-30,7.62,7.62,7.62,7.62,0,6.5467971720841,6.5467971720841,6.5467971720841,6.5467971720841,0,0.0,1.0
2013-01-31,7.62,7.62,7.62,7.62,0,6.5467971720841,6.5467971720841,6.5467971720841,6.5467971720841,0,0.0,1.0
2013-02-01,7.71,7.78,7.69,7.69,700,6.62412154813233,6.68426272950319,6.60693835345495,6.60693835345495,814.749542378443,0.0,1.0
2013-02-04,7.71,7.71,7.71,7.71,0,6.62412154813233,6.62412154813233,6.62412154813233,6.62412154813233,0,0.0,1.0
2013-02-05,7.71,7.71,7.71,7.71,0,6.62412154813233,6.62412154813233,6.62412154813233,6.62412154813233,0,0.0,1.0
2013-02-06,7.8,7.8,7.8,7.8,100,6.70144592418057,6.70144592418057,6.70144592418057,6.70144592418057,116.392791768349,0.0,1.0
2013-02-07,7.72,7.75,7.69,7.75,5200,6.63271314547103,6.65848793748711,6.60693835345495,6.65848793748711,6052.42517195414,0.0,1.0
2013-02-08,7.79,7.79,7.73,7.73,200,6.69285432684188,6.69285432684188,6.64130474280972,6.64130474280972,232.785583536698,0.0,1.0
2013-02-11,7.79,7.79,7.74,7.74,200,6.69285432684188,6.69285432684188,6.64989634014841,6.64989634014841,232.785583536698,0.0,1.0
2013-02-12,7.6901,7.6901,7.6901,7.6901,100,6.60702426942834,6.60702426942834,6.60702426942834,6.60702426942834,116.392791768349,0.0,1.0
2013-02-13,7.71,7.77,7.7,7.7,2100,6.62412154813233,6.67567113216449,6.61552995079364,6.61552995079364,2444.24862713533,0.0,1.0
2013-02-14,7.7496,7.8225,7.7496,7.81,1500,6.65814427359356,6.72077701819263,6.65814427359356,6.71003752151926,1745.89187652523,0.0,1.0
2013-02-15,7.75,7.75,7.75,7.75,0,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,0,0.0,1.0
2013-02-19,7.75,7.75,7.75,7.75,0,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,0,0.0,1.0
2013-02-20,7.75,7.75,7.75,7.75,0,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,0,0.0,1.0
2013-02-21,7.75,7.75,7.75,7.75,0,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,0,0.0,1.0
2013-02-22,7.75,7.75,7.75,7.75,0,6.65848793748711,6.65848793748711,6.65848793748711,6.65848793748711,0,0.0,1.0
2013-02-25,7.71,7.77,7.17,7.77,500,6.62412154813233,6.67567113216449,6.16017529184291,6.67567113216449,581.963958841745,0.0,1.0
2013-02-26,7.7,7.7,7.65,7.7,600,6.61552995079364,6.61552995079364,6.57257196410018,6.61552995079364,698.356750610094,0.0,1.0
2013-02-27,7.7,7.7,7.6501,7.6501,1600,6.61552995079364,6.61552995079364,6.57265788007356,6.57265788007356,1862.28466829358,0.0,1.0
2013-02-28,7.67,7.8,7.67,7.8,1100,6.58975515877756,6.70144592418057,6.58975515877756,6.70144592418057,1280.32070945184,0.0,1.0
2013-03-01,7.7,7.7,7.7,7.7,500,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,581.963958841745,0.0,1.0
2013-03-04,7.64,7.64,7.64,7.64,300,6.56398036676148,6.56398036676148,6.56398036676148,6.56398036676148,349.178375305047,0.0,1.0
2013-03-05,7.71,7.71,7.7,7.7,1200,6.62412154813233,6.62412154813233,6.61552995079364,6.61552995079364,1396.71350122019,0.0,1.0
2013-03-06,7.73,7.8,7.7,7.7,1100,6.64130474280972,6.70144592418057,6.61552995079364,6.61552995079364,1280.32070945184,0.0,1.0
2013-03-07,7.7,7.72,7.7,7.72,500,6.61552995079364,6.63271314547103,6.61552995079364,6.63271314547103,581.963958841745,0.0,1.0
2013-03-08,7.8037,7.8037,7.67,7.67,600,6.70462481519589,6.70462481519589,6.58975515877756,6.58975515877756,698.356750610094,0.0,1.0
2013-03-11,7.88,7.92,7.76,7.76,3800,6.77017870289012,6.80454509224489,6.6670795348258,6.6670795348258,4422.92608719726,0.0,1.0
2013-03-12,7.88,7.88,7.88,7.88,0,6.77017870289012,6.77017870289012,6.77017870289012,6.77017870289012,0,0.0,1.0
2013-03-13,7.88,7.88,7.88,7.88,0,6.77017870289012,6.77017870289012,6.77017870289012,6.77017870289012,0,0.0,1.0
2013-03-14,7.88,7.88,7.88,7.88,0,6.77017870289012,6.77017870289012,6.77017870289012,6.77017870289012,0,0.0,1.0
2013-03-15,7.69,7.76,7.69,7.76,10900,6.60693835345495,6.6670795348258,6.60693835345495,6.6670795348258,12686.81430275,0.0,1.0
2013-03-18,7.69,7.69,7.69,7.69,0,6.60693835345495,6.60693835345495,6.60693835345495,6.60693835345495,0,0.0,1.0
2013-03-19,7.53,7.63,7.41,7.63,600,6.46947279603586,6.55538876942279,6.36637362797154,6.55538876942279,698.356750610094,0.0,1.0
2013-03-20,7.57,7.72,7.57,7.62,1700,6.50383918539063,6.63271314547103,6.50383918539063,6.5467971720841,1978.67746006193,0.0,1.0
2013-03-21,7.67,7.67,7.67,7.67,300,6.58975515877756,6.58975515877756,6.58975515877756,6.58975515877756,349.178375305047,0.0,1.0
2013-03-22,7.75,7.76,7.75,7.75,1200,6.65848793748711,6.6670795348258,6.65848793748711,6.65848793748711,1396.71350122019,0.0,1.0
2013-03-25,7.7,7.72,7.7,7.72,1000,6.61552995079364,6.63271314547103,6.61552995079364,6.63271314547103,1163.92791768349,0.0,1.0
2013-03-26,7.62,7.63,7.62,7.6201,6000,6.5467971720841,6.55538876942279,6.5467971720841,6.54688308805748,6983.56750610093,0.0,1.0
2013-03-27,7.71,7.71,7.71,7.71,3500,6.62412154813233,6.62412154813233,6.62412154813233,6.62412154813233,4073.74771189222,0.0,1.0
2013-03-28,7.7,7.7,7.7,7.7,100,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,116.392791768349,0.0,1.0
2013-04-01,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-04-02,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-04-03,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-04-04,7.65,7.729,7.6,7.71,19200,6.57257196410018,6.64044558307585,6.52961397740671,6.62412154813233,22347.416019523,0.0,1.0
2013-04-05,7.68,7.69,7.64,7.64,1400,6.59834675611626,6.60693835345495,6.56398036676148,6.56398036676148,1629.49908475688,0.0,1.0
2013-04-08,7.7,7.7,7.65,7.65,300,6.61552995079364,6.61552995079364,6.57257196410018,6.57257196410018,349.178375305047,0.0,1.0
2013-04-09,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-04-10,7.7,7.7,7.69,7.7,2400,6.61552995079364,6.61552995079364,6.60693835345495,6.61552995079364,2793.42700244037,0.0,1.0
2013-04-11,7.7,7.7,7.7,7.7,400,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,465.571167073396,0.0,1.0
2013-04-12,7.7,7.7,7.7,7.7,3000,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,3491.78375305047,0.0,1.0
2013-04-15,7.65,7.65,7.65,7.65,1000,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,1163.92791768349,0.0,1.0
2013-04-16,7.7,7.7,7.7,7.7,200,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,232.785583536698,0.0,1.0
2013-04-17,7.65,7.65,7.65,7.65,200,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,232.785583536698,0.0,1.0
2013-04-18,7.65,7.65,7.65,7.65,0,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,0,0.0,1.0
2013-04-19,7.65,7.65,7.65,7.65,100,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,116.392791768349,0.0,1.0
2013-04-22,7.65,7.65,7.65,7.65,0,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,0,0.0,1.0
2013-04-23,7.65,7.65,7.65,7.65,0,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,0,0.0,1.0
2013-04-24,7.65,7.65,7.65,7.65,0,6.57257196410018,6.57257196410018,6.57257196410018,6.57257196410018,0,0.0,1.0
2013-04-25,7.7,7.7,7.7,7.7,2000,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,2327.85583536698,0.0,1.0
2013-04-26,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-04-29,7.7,7.7,7.7,7.7,9200,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,10708.1368426881,0.0,1.0
2013-04-30,7.7,7.7,7.68,7.7,800,6.61552995079364,6.61552995079364,6.59834675611626,6.61552995079364,931.142334146792,0.0,1.0
2013-05-01,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-05-02,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-05-03,7.7,7.7,7.7,7.7,2900,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,3375.39096128212,0.0,1.0
2013-05-06,7.7,7.7,7.7,7.7,200,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,232.785583536698,0.0,1.0
2013-05-07,7.7,7.7,7.7,7.7,0,6.61552995079364,6.61552995079364,6.61552995079364,6.61552995079364,0,0.0,1.0
2013-05-08,7.67,7.67,7.67,7.67,100,6.58975515877756,6.58975515877756,6.58975515877756,6.58975515877756,116.392791768349,0.0,1.0
2013-05-09,7.67,7.67,7.67,7.67,0,6.58975515877756,6.58975515877756,6.58975515877756,6.58975515877756,0,0.0,1.0
2013-05-10,7.9,7.97,7.78,7.78,3300,6.7873618975675,6.84750307893835,6.68426272950319,6.68426272950319,3840.96212835552,0.0,1.0
2013-05-13,7.9,7.9,7.9,7.9,0,6.7873618975675,6.7873618975675,6.7873618975675,6.7873618975675,0,0.0,1.0
2013-05-14,7.9,7.9,7.9,7.9,0,6.7873618975675,6.7873618975675,6.7873618975675,6.7873618975675,0,0.0,1.0
2013-05-15,8.7,8.92,8.0,8.0,8200,7.47468968466294,7.66370482611419,6.87327787095443,6.87327787095443,9544.20892500462,0.0,1.0
2013-05-16,9.3,10.35,8.7,8.8,43100,7.99018552498453,8.8923032455473,7.47468968466294,7.56060565804988,50165.2932521584,0.0,1.0
2013-05-17,10.181,10.19,9.12,9.12,60400,8.74710525052338,8.75483768812821,7.83553677288805,7.83553677288805,70301.2462280828,0.0,1.0
2013-05-20,11.11,11.3952,9.95,10.2,45500,9.54526464328797,9.7902969993875,8.54863935199958,8.7634292854669,52958.7202545988,0.0,1.0
2013-05-21,12.75,13.98,11.11,11.3,339700,10.9542866068336,12.0110530794929,9.54526464328797,9.70850499272314,395386.313637082,0.0,1.0
2013-05-22,13.0,13.11,12.04,12.7,59700,11.169076540301,11.2635841110266,10.3442831957864,10.9113286201402,69486.496685704,0.0,1.0
2013-05-23,12.77,13.1999,12.69,12.9,25500,10.971469801511,11.3408225711014,10.9027370228015,11.083160566914,29680.161900929,0.0,1.0
2013-05-24,12.37,13.04,12.0,12.86,18100,10.6278059079633,11.2034429296557,10.3099168064316,11.0487941775592,21067.0953100711,0.0,1.0
2013-05-28,10.3499,12.6594,10.2,12.49,99800,8.89221732957391,10.8764467349451,8.7634292854669,10.7309050760276,116160.006184812,0.0,1.0
2013-05-29,10.64,11.05,10.1701,11.05,27900,9.1414595683694,9.49371505925581,8.73774040942421,9.49371505925581,32473.5889033693,0.0,1.0
2013-05-30,10.1131,10.8099,10.0,10.8099,16600,8.68876830459366,9.28743080715379,8.59159733869304,9.28743080715379,19321.2034335459,0.0,1.0
2013-05-31,9.91,10.1999,9.64,10.1,11400,8.5142729626448,8.76334336949351,8.28229983450009,8.67751331207997,13268.7782615918,0.0,1.0
2013-06-03,9.99,10.24,9.91,10.24,6500,8.58300574135435,8.79779567482167,8.5142729626448,8.79779567482167,7565.53146494268,0.0,1.0
2013-06-04,9.75,10.1,9.392,10.1,13600,8.37680740522572,8.67751331207997,8.0692282205005,8.67751331207997,15829.4196804954,0.0,1.0
2013-06-05,9.56,9.65,9.56,9.65,5500,8.21356705579055,8.29089143183879,8.21356705579055,8.29089143183879,6401.60354725919,0.0,1.0
2013-06-06,9.55,9.555,9.55,9.555,400,8.20497545845186,8.2092712571212,8.20497545845186,8.2092712571212,465.571167073395,0.0,1.0
2013-06-07,9.53,9.53,9.4701,9.5,1100,8.18779226377447,8.18779226377447,8.1363285957157,8.16201747175839,1280.32070945184,0.0,1.0
2013-06-10,10.33,10.35,9.47,9.52,44700,8.87512005086991,8.8923032455473,8.13624267974231,8.17920066643577,52027.577920452,0.0,1.0
2013-06-11,10.0,10.23,9.95,10.23,4000,8.59159733869304,8.78920407748298,8.54863935199958,8.78920407748298,4655.71167073396,0.0,1.0
2013-06-12,9.95,10.0,9.9,9.91,700,8.54863935199958,8.59159733869304,8.50568136530611,8.5142729626448,814.749542378442,0.0,1.0
2013-06-13,10.06,10.08,9.9,9.9144,2600,8.6431469227252,8.66033011740259,8.50568136530611,8.51805326547383,3026.21258597707,0.0,1.0
2013-06-14,10.2,10.2,10.06,10.06,400,8.7634292854669,8.7634292854669,8.6431469227252,8.6431469227252,465.571167073396,0.0,1.0
2013-06-17,9.84,10.12,9.84,10.11,3700,8.45413178127395,8.69469650675736,8.45413178127395,8.68610490941866,4306.53329542891,0.0,1.0
2013-06-18,9.9999,9.9999,9.9004,9.9004,400,8.59151142271965,8.59151142271965,8.50602502919966,8.50602502919966,465.571167073396,0.0,1.0
2013-06-19,10.0,10.0,10.0,10.0,0,8.59159733869304,8.59159733869304,8.59159733869304,8.59159733869304,0,0.0,1.0
2013-06-20,9.5801,9.84,9.52,9.84,4300,8.23083616644132,8.45413178127395,8.17920066643577,8.45413178127395,5004.890046039,0.0,1.0
2013-06-21,9.65,9.65,9.55,9.55,600,8.29089143183879,8.29089143183879,8.20497545845186,8.20497545845186,698.356750610093,0.0,1.0
2013-06-24,9.64,9.65,9.61,9.62,7300,8.28229983450009,8.29089143183879,8.25652504248401,8.2651166398227,8496.67379908947,0.0,1.0
2013-06-25,9.622,9.63,9.6,9.61,700,8.26683495929044,8.2737082371614,8.24793344514532,8.25652504248401,814.749542378443,0.0,1.0
2013-06-26,9.54,9.55,9.54,9.55,300,8.19638386111316,8.20497545845186,8.19638386111316,8.20497545845186,349.178375305047,0.0,1.0
2013-06-27,9.5,9.65,9.5,9.65,2200,8.16201747175839,8.29089143183879,8.16201747175839,8.29089143183879,2560.64141890368,0.0,1.0
2013-06-28,9.47,9.47,9.47,9.47,200,8.13624267974231,8.13624267974231,8.13624267974231,8.13624267974231,232.785583536698,0.0,1.0
2013-07-01,9.5,9.5,9.5,9.5,300,8.16201747175839,8.16201747175839,8.16201747175839,8.16201747175839,349.178375305047,0.0,1.0
2013-07-02,9.622,9.626,9.55,9.55,3900,8.26683495929044,8.27027159822592,8.20497545845186,8.20497545845186,4539.31887896561,0.0,1.0
2013-07-03,9.66,9.66,9.6399,9.65,3800,8.29948302917748,8.29948302917748,8.28221391852671,8.29089143183879,4422.92608719726,0.0,1.0
2013-07-05,9.66,9.66,9.66,9.66,0,8.29948302917748,8.29948302917748,8.29948302917748,8.29948302917748,0,0.0,1.0
2013-07-08,9.48,9.57,9.48,9.57,500,8.144834277081,8.22215865312924,8.144834277081,8.22215865312924,581.963958841745,0.0,1.0
2013-07-09,9.42,9.52,9.42,9.45,7600,8.09328469304884,8.17920066643577,8.09328469304884,8.11905948506492,8845.85217439452,0.0,1.0
2013-07-10,9.45,9.45,9.44,9.44,4000,8.11905948506492,8.11905948506492,8.11046788772623,8.11046788772623,4655.71167073396,0.0,1.0
2013-07-11,9.426,9.426,9.426,9.426,700,8.09843965145206,8.09843965145206,8.09843965145206,8.09843965145206,814.749542378443,0.0,1.0
2013-07-12,9.54,9.54,9.54,9.54,100,8.19638386111316,8.19638386111316,8.19638386111316,8.19638386111316,116.392791768349,0.0,1.0
2013-07-15,9.45,9.52,9.45,9.51,3800,8.11905948506492,8.17920066643577,8.11905948506492,8.17060906909708,4422.92608719726,0.0,1.0
2013-07-16,9.46,9.46,9.46,9.46,200,8.12765108240362,8.12765108240362,8.12765108240362,8.12765108240362,232.785583536698,0.0,1.0
2013-07-17,9.42,9.46,9.4,9.46,1500,8.09328469304884,8.12765108240362,8.07610149837146,8.12765108240362,1745.89187652523,0.0,1.0
2013-07-18,9.4491,9.4491,9.42,9.42,1300,8.11828624130444,8.11828624130444,8.09328469304884,8.09328469304884,1513.10629298854,0.0,1.0
2013-07-19,9.52,9.52,9.519,9.52,700,8.17920066643577,8.17920066643577,8.1783415067019,8.17920066643577,814.749542378443,0.0,1.0
2013-07-22,9.4301,9.4301,9.4301,9.4301,200,8.10196220636092,8.10196220636092,8.10196220636092,8.10196220636092,232.785583536698,0.0,1.0
2013-07-23,9.41,9.4201,9.4,9.4201,500,8.08469309571015,8.09337060902223,8.07610149837146,8.09337060902223,581.963958841745,0.0,1.0
2013-07-24,9.39,9.4322,9.39,9.4,500,8.06750990103277,8.10376644180205,8.06750990103277,8.07610149837146,581.963958841744,0.0,1.0
2013-07-25,9.47,9.47,9.47,9.47,1300,8.13624267974231,8.13624267974231,8.13624267974231,8.13624267974231,1513.10629298854,0.0,1.0
2013-07-26,9.4797,9.52,9.39,9.52,700,8.14457652916084,8.17920066643577,8.06750990103277,8.17920066643577,814.749542378443,0.0,1.0
2013-07-29,9.39,9.49,9.39,9.4,1400,8.06750990103277,8.1534258744197,8.06750990103277,8.07610149837146,1629.49908475688,0.0,1.0
2013-07-30,9.41,9.5,9.38,9.38,800,8.08469309571015,8.16201747175839,8.05891830369407,8.05891830369407,931.142334146792,0.0,1.0
2013-07-31,9.41,9.41,9.41,9.41,0,8.08469309571015,8.08469309571015,8.08469309571015,8.08469309571015,0,0.0,1.0
2013-08-01,9.13,9.13,9.11,9.11,800,7.84412837022675,7.84412837022675,7.82694517554936,7.82694517554936,931.142334146791,0.0,1.0
2013-08-02,9.27,9.3,9.22,9.22,1500,7.96441073296845,7.99018552498453,7.92145274627498,7.92145274627498,1745.89187652523,0.0,1.0
2013-08-05,9.4,9.4,9.29,9.29,2400,8.07610149837146,8.07610149837146,7.98159392764583,7.98159392764583,2793.42700244037,0.0,1.0
2013-08-06,9.69,9.928,9.3958,9.4,10300,8.32525782119356,8.52973783785445,8.07249302748921,8.07610149837146,11988.4575521399,0.0,1.0
2013-08-07,9.58,9.58,9.58,9.58,300,8.23075025046793,8.23075025046793,8.23075025046793,8.23075025046793,349.178375305047,0.0,1.0
2013-08-08,9.7,9.7,9.7,9.7,100,8.33384941853225,8.33384941853225,8.33384941853225,8.33384941853225,116.392791768349,0.0,1.0
2013-08-09,9.999,10.04,9.59,9.6,6900,8.59073817895917,8.62596372804781,8.23934184780663,8.24793344514532,8031.10263201608,0.0,1.0
2013-08-12,10.07,10.934,10.04,10.13,7900,8.65173852006389,9.39405253012697,8.62596372804781,8.70328810409605,9195.03054969957,0.0,1.0
2013-08-13,10.2,10.24,10.05,10.24,1800,8.7634292854669,8.79779567482167,8.63455532538651,8.79779567482167,2095.07025183028,0.0,1.0
2013-08-14,10.5,11.25,10.091,10.091,15700,9.02117720562769,9.66554700602967,8.66978087447515,8.66978087447515,18273.6683076308,0.0,1.0
2013-08-15,10.32,10.67,10.09,10.67,5400,8.86652845353122,9.16723436038547,8.66892171474128,9.16723436038547,6285.21075549084,0.0,1.0
2013-08-16,10.091,10.1068,10.09,10.1068,700,8.66978087447515,8.68335559827028,8.66892171474128,8.68335559827028,814.749542378442,0.0,1.0
2013-08-19,9.8201,10.22,9.8201,10.22,1900,8.43703450256995,8.78061248014429,8.43703450256995,8.78061248014429,2211.46304359863,0.0,1.0
2013-08-20,9.63,9.8201,9.48,9.8201,4500,8.2737082371614,8.43703450256995,8.144834277081,8.43703450256995,5237.6756295757,0.0,1.0
2013-08-21,9.64,9.7522,9.47,9.7522,3200,8.28229983450009,8.37869755664023,8.13624267974231,8.37869755664023,3724.56933658717,0.0,1.0
2013-08-22,9.81,9.81,9.6,9.6,400,8.42835698925787,8.42835698925787,8.24793344514532,8.24793344514532,465.571167073396,0.0,1.0
2013-08-23,9.81,9.81,9.68,9.68,200,8.42835698925787,8.42835698925787,8.31666622385486,8.31666622385486,232.785583536698,0.0,1.0
2013-08-26,10.02,10.03,9.69,9.69,4600,8.60878053337043,8.61737213070912,8.32525782119356,8.32525782119356,5354.06842134405,0.0,1.0
2013-08-27,9.85,9.93,9.85,9.93,1600,8.46272337861265,8.53145615732219,8.46272337861265,8.53145615732219,1862.28466829358,0.0,1.0
2013-08-28,9.73,9.85,9.5,9.85,3700,8.35962421054833,8.46272337861265,8.16201747175839,8.46272337861265,4306.53329542891,0.0,1.0
2013-08-29,9.69,9.8,9.58,9.75,700,8.32525782119356,8.41976539191918,8.23075025046793,8.37680740522572,814.749542378442,0.0,1.0
2013-08-30,9.8,9.8,9.8,9.8,1000,8.41976539191918,8.41976539191918,8.41976539191918,8.41976539191918,1163.92791768349,0.0,1.0
2013-09-03,9.84,9.95,9.77,9.85,1300,8.45413178127395,8.54863935199958,8.3939905999031,8.46272337861265,1513.10629298854,0.0,1.0
2013-09-04,9.78,9.93,9.7,9.73,2700,8.40258219724179,8.53145615732219,8.33384941853225,8.35962421054833,3142.60537774542,0.0,1.0
2013-09-05,10.0,10.1799,9.98,9.98,900,8.59159733869304,8.74616017481613,8.57441414401566,8.57441414401566,1047.53512591514,0.0,1.0
2013-09-06,10.2399,10.2399,10.22,10.22,600,8.79770975884829,8.79770975884829,8.78061248014429,8.78061248014429,698.356750610093,0.0,1.0
2013-09-09,10.02,10.2,10.02,10.2,4100,8.60878053337043,8.7634292854669,8.60878053337043,8.7634292854669,4772.1044625023,0.0,1.0
2013-09-10,10.02,10.02,10.02,10.02,0,8.60878053337043,8.60878053337043,8.60878053337043,8.60878053337043,0,0.0,1.0
2013-09-11,10.02,10.02,10.02,10.02,0,8.60878053337043,8.60878053337043,8.60878053337043,8.60878053337043,0,0.0,1.0
2013-09-12,9.9,9.9,9.9,9.9,200,8.50568136530611,8.50568136530611,8.50568136530611,8.50568136530611,232.785583536698,0.0,1.0
2013-09-13,10.0499,10.05,10.049,10.05,2300,8.63446940941312,8.63455532538651,8.63369616565264,8.63455532538651,2677.03421067202,0.0,1.0
2013-09-16,10.01,10.01,9.9699,9.9899,2500,8.60018893603173,8.60018893603173,8.56573663070358,8.58291982538096,2909.81979420872,0.0,1.0
2013-09-17,9.9401,10.2,9.9401,10.02,3000,8.54013367063427,8.7634292854669,8.54013367063427,8.60878053337043,3491.78375305047,0.0,1.0
2013-09-18,10.16,10.2,9.92,9.92,1500,8.72906289611213,8.7634292854669,8.5228645599835,8.5228645599835,1745.89187652523,0.0,1.0
2013-09-19,10.001,10.091,9.9999,10.0,1300,8.59245649842691,8.66978087447515,8.59151142271965,8.59159733869304,1513.10629298854,0.0,1.0
2013-09-20,10.5199,10.5199,10.18,10.25,1500,9.03827448433169,9.03827448433169,8.74624609078952,8.80638727216037,1745.89187652523,0.0,1.0
2013-09-23,10.45,10.45,10.45,10.45,200,8.97821921893423,8.97821921893423,8.97821921893423,8.97821921893423,232.785583536698,0.0,1.0
2013-09-24,10.45,10.45,10.45,10.45,0,8.97821921893423,8.97821921893423,8.97821921893423,8.97821921893423,0,0.0,1.0
2013-09-25,10.45,10.45,10.45,10.45,0,8.97821921893423,8.97821921893423,8.97821921893423,8.97821921893423,0,0.0,1.0
2013-09-26,10.44,10.5,10.19,10.37,400,8.96962762159554,9.02117720562769,8.75483768812821,8.90948644022468,465.571167073395,0.0,1.0
2013-09-27,10.44,10.44,10.44,10.44,0,8.96962762159554,8.96962762159554,8.96962762159554,8.96962762159554,0,0.0,1.0
2013-09-30,10.2999,10.3,10.2999,10.3,1000,8.84925934288044,8.84934525885383,8.84925934288044,8.84934525885383,1163.92791768349,0.0,1.0
2013-10-01,10.3,10.3,10.3,10.3,0,8.84934525885383,8.84934525885383,8.84934525885383,8.84934525885383,0,0.0,1.0
2013-10-02,10.39,10.58,10.39,10.5,800,8.92666963490207,9.08990998433724,8.92666963490207,9.02117720562769,931.142334146791,0.0,1.0
2013-10-03,10.39,10.39,10.39,10.39,0,8.92666963490207,8.92666963490207,8.92666963490207,8.92666963490207,0,0.0,1.0
2013-10-04,10.3,10.35,10.15,10.26,1200,8.84934525885383,8.8923032455473,8.72047129877344,8.81497886949906,1396.71350122019,0.0,1.0
2013-10-07,10.22,10.241,10.18,10.18,700,8.78061248014429,8.79865483455554,8.74624609078952,8.74624609078952,814.749542378442,0.0,1.0
2013-10-08,10.261,10.261,10.261,10.261,300,8.81583802923293,8.81583802923293,8.81583802923293,8.81583802923293,349.178375305047,0.0,1.0
2013-10-09,10.21,10.21,10.14,10.14,400,8.7720208828056,8.7720208828056,8.71187970143474,8.71187970143474,465.571167073395,0.0,1.0
2013-10-10,9.97,9.99,9.96,9.96,700,8.56582254667696,8.58300574135435,8.55723094933827,8.55723094933827,814.749542378443,0.0,1.0
2013-10-11,10.07,10.07,10.07,10.07,100,8.65173852006389,8.65173852006389,8.65173852006389,8.65173852006389,116.392791768349,0.0,1.0
2013-10-14,10.07,10.07,10.07,10.07,0,8.65173852006389,8.65173852006389,8.65173852006389,8.65173852006389,0,0.0,1.0
2013-10-15,10.15,10.23,10.15,10.15,1500,8.72047129877344,8.78920407748298,8.72047129877344,8.72047129877344,1745.89187652523,0.0,1.0
2013-10-16,10.15,10.1674,10.15,10.1674,300,8.72047129877344,8.73542067814276,8.72047129877344,8.73542067814276,349.178375305047,0.0,1.0
2013-10-17,10.15,10.15,10.15,10.15,0,8.72047129877344,8.72047129877344,8.72047129877344,8.72047129877344,0,0.0,1.0
2013-10-18,10.229,10.229,10.19,10.19,700,8.78834491774911,8.78834491774911,8.75483768812821,8.75483768812821,814.749542378443,0.0,1.0
2013-10-21,10.28,10.28,10.28,10.28,200,8.83216206417645,8.83216206417645,8.83216206417645,8.83216206417645,232.785583536698,0.0,1.0
2013-10-22,10.33,10.48,10.33,10.46,600,8.87512005086991,9.00399401095031,8.87512005086991,8.98681081627292,698.356750610094,0.0,1.0
2013-10-23,10.61,10.61,10.27,10.27,2800,9.11568477635332,9.11568477635332,8.82357046683775,8.82357046683775,3258.99816951377,0.0,1.0
2013-10-24,10.61,10.61,10.61,10.61,300,9.11568477635332,9.11568477635332,9.11568477635332,9.11568477635332,349.178375305047,0.0,1.0
2013-10-25,10.471,10.471,10.47,10.471,700,8.99626157334548,8.99626157334548,8.99540241361161,8.99626157334548,814.749542378443,0.0,1.0
2013-10-28,10.4924,10.61,10.4924,10.61,200,9.01464759165029,9.11568477635332,9.01464759165029,9.11568477635332,232.785583536698,0.0,1.0
2013-10-29,10.5301,10.5301,10.31,10.5,5000,9.04703791361716,9.04703791361716,8.85793685619253,9.02117720562769,5819.63958841745,0.0,1.0
2013-10-30,10.51,10.95,10.27,10.5,24800,9.02976880296639,9.40779908586888,8.82357046683775,9.02117720562769,28865.4123585505,0.0,1.0
2013-10-31,11.08,11.08,10.56,10.56,1000,9.51948985127189,9.51948985127189,9.07272678965985,9.07272678965985,1163.92791768349,0.0,1.0
2013-11-01,10.68,11.0,10.27,10.95,22900,9.17582595772417,9.45075707256234,8.82357046683775,9.40779908586888,26653.9493149519,0.0,1.0
2013-11-04,10.3,10.36,10.3,10.36,1100,8.84934525885383,8.90089484288599,8.84934525885383,8.90089484288599,1280.32070945184,0.0,1.0
2013-11-05,10.3,10.3,10.3,10.3,0,8.84934525885383,8.84934525885383,8.84934525885383,8.84934525885383,0,0.0,1.0
2013-11-06,10.3,10.3,10.3,10.3,0,8.84934525885383,8.84934525885383,8.84934525885383,8.84934525885383,0,0.0,1.0
2013-11-07,10.3,10.3,10.3,10.3,0,8.84934525885383,8.84934525885383,8.84934525885383,8.84934525885383,0,0.0,1.0
2013-11-08,10.3,10.3,10.3,10.3,100,8.84934525885383,8.84934525885383,8.84934525885383,8.84934525885383,116.392791768349,0.0,1.0
2013-11-11,10.5,10.51,10.5,10.51,500,9.02117720562769,9.02976880296639,9.02117720562769,9.02976880296639,581.963958841745,0.0,1.0
2013-11-12,10.64,10.64,10.64,10.64,0,9.1414595683694,9.1414595683694,9.1414595683694,9.1414595683694,0,0.0,1.0
2013-11-13,10.64,10.64,10.64,10.64,0,9.1414595683694,9.1414595683694,9.1414595683694,9.1414595683694,0,0.0,1.0
2013-11-14,10.5,10.5,10.49,10.49,600,9.02117720562769,9.02117720562769,9.012585608289,9.012585608289,698.356750610094,0.0,1.0
2013-11-15,10.35,10.4,10.35,10.35,1100,8.8923032455473,8.93526123224076,8.8923032455473,8.8923032455473,1280.32070945184,0.0,1.0
2013-11-18,10.27,10.27,10.27,10.27,600,8.82357046683775,8.82357046683775,8.82357046683775,8.82357046683775,698.356750610094,0.0,1.0
2013-11-19,10.34,10.36,10.34,10.34,500,8.8837116482086,8.90089484288599,8.8837116482086,8.8837116482086,581.963958841745,0.0,1.0
2013-11-20,10.36,10.36,10.34,10.34,500,8.90089484288599,8.90089484288599,8.8837116482086,8.8837116482086,581.963958841745,0.0,1.0
2013-11-21,10.35,10.35,10.35,10.35,100,8.8923032455473,8.8923032455473,8.8923032455473,8.8923032455473,116.392791768349,0.0,1.0
2013-11-22,10.41,10.52,10.41,10.52,2200,8.94385282957946,9.03836040030508,8.94385282957946,9.03836040030508,2560.64141890368,0.0,1.0
2013-11-25,10.53,10.6399,10.52,10.63,3800,9.04695199764377,9.14137365239601,9.03836040030508,9.1328679710307,4422.92608719726,0.0,1.0
2013-11-26,10.57,10.57,10.57,10.57,100,9.08131838699854,9.08131838699854,9.08131838699854,9.08131838699854,116.392791768349,0.0,1.0
2013-11-27,10.57,10.57,10.57,10.57,0,9.08131838699854,9.08131838699854,9.08131838699854,9.08131838699854,0,0.0,1.0
2013-11-29,10.77,10.77,10.759,10.759,1500,9.25315033377241,9.25315033377241,9.24369957669984,9.24369957669984,1745.89187652523,0.0,1.0
2013-12-02,10.806,10.87,10.806,10.87,200,9.2840800841917,9.33906630715934,9.2840800841917,9.33906630715934,232.785583536698,0.0,1.0
2013-12-03,10.884,10.94,10.884,10.94,2000,9.35109454343351,9.39920748853019,9.35109454343351,9.39920748853019,2327.85583536698,0.0,1.0
2013-12-04,11.761,12.49,10.949,10.949,26000,10.1045776300369,10.7309050760276,9.40693992613501,9.40693992613501,30262.1258597707,0.0,1.0
2013-12-05,11.7799,11.78,11.26,11.26,9400,10.120815749007,10.1209016649804,9.67413860336836,9.67413860336836,10940.9224262248,0.0,1.0
2013-12-06,11.78,11.78,11.78,11.78,0,10.1209016649804,10.1209016649804,10.1209016649804,10.1209016649804,0,0.0,1.0
2013-12-09,11.89,11.89,11.8,11.84,8900,10.215409235706,10.215409235706,10.1380848596578,10.1724512490126,10358.9584673831,0.0,1.0
2013-12-10,11.99,11.99,11.9399,11.9399,2600,10.301325209093,10.301325209093,10.2582813064261,10.2582813064261,3026.21258597706,0.0,1.0
2013-12-11,12.14,12.22,11.99,11.99,300,10.4301991691734,10.4989319478829,10.301325209093,10.301325209093,349.178375305045,0.0,1.0
2013-12-12,12.14,12.14,12.14,12.14,0,10.4301991691734,10.4301991691734,10.4301991691734,10.4301991691734,0,0.0,1.0
2013-12-13,12.14,12.141,12.09,12.09,600,10.4301991691734,10.4310583289072,10.3872411824799,10.3872411824799,698.35675061009,0.0,1.0
2013-12-16,12.35,12.35,12.201,12.34,800,10.6106227132859,10.6106227132859,10.4826079129394,10.6020311159472,931.142334146792,0.0,1.0
2013-12-17,12.75,12.75,12.486,12.5,1300,10.9542866068336,10.9542866068336,10.7274684370921,10.7394966733663,1513.10629298854,0.0,1.0
2013-12-18,13.1,13.1,12.85,12.85,3700,11.2549925136879,11.2549925136879,11.0402025802206,11.0402025802206,4306.5332954289,0.0,1.0
2013-12-19,12.9701,13.0201,12.5243,12.5243,6100,11.1433876642583,11.1863456509517,10.7603742548993,10.7603742548993,7099.96029786926,0.0,1.0
2013-12-20,13.26,13.26,12.45,12.4501,5900,11.392458071107,11.392458071107,10.6965386866728,10.6966246026462,6867.17471433257,0.0,1.0
2013-12-23,14.54,14.69,13.27,13.27,27300,12.4921825304597,12.6210564905401,11.4010496684457,11.4010496684457,31775.2321527592,0.0,1.0
2013-12-24,14.2501,14.8,14.1775,14.75,7800,12.243112123611,12.7155640612657,12.1807371269321,12.6726060745722,9078.63775793119,0.0,1.0
2013-12-26,14.63,14.75,14.43,14.43,3200,12.5695069065079,12.6726060745722,12.3976749597341,12.3976749597341,3724.56933658717,0.0,1.0
2013-12-27,14.36,14.5,14.1192,14.3,7000,12.3375337783632,12.4578161411049,12.1306481144475,12.285984194331,8147.49542378443,0.0,1.0
2013-12-30,13.6,14.31,13.0,14.31,11700,11.6845723806225,12.2945757916697,11.169076540301,12.2945757916697,13617.9566368969,0.0,1.0
2013-12-31,13.25,13.25,12.75,12.85,6000,11.3838664737683,11.3838664737683,10.9542866068336,11.0402025802206,6983.56750610092,0.0,1.0
2014-01-02,13.1,14.22,13.1,13.2,5600,11.2549925136879,12.2172514156215,11.2549925136879,11.3409084870748,6517.99633902753,0.0,1.0
2014-01-03,13.55,13.75,13.32,13.32,11800,11.6416143939291,11.8134463407029,11.4440076551391,11.4440076551391,13734.3494286651,0.0,1.0
2014-01-06,13.5,13.5,13.45,13.5,4700,11.5986564072356,11.5986564072356,11.5556984205421,11.5986564072356,5470.4612131124,0.0,1.0
2014-01-07,13.5,13.75,13.36,13.67,2200,11.5986564072356,11.8134463407029,11.4783740444939,11.7447135619934,2560.64141890368,0.0,1.0
2014-01-08,13.9375,13.9375,13.75,13.75,500,11.9745387908034,11.9745387908034,11.8134463407029,11.8134463407029,581.963958841746,0.0,1.0
2014-01-09,13.98,13.98,13.886,13.9,1100,12.0110530794929,12.0110530794929,11.9302920645092,11.9423203007833,1280.32070945184,0.0,1.0
2014-01-10,14.1999,14.1999,13.95,13.98,1500,12.1999823049707,12.1999823049707,11.9852782874768,12.0110530794929,1745.89187652524,0.0,1.0
2014-01-13,14.3,14.7,14.175,14.2,4300,12.285984194331,12.6296480878788,12.1785892275974,12.2000682209441,5004.89004603902,0.0,1.0
2014-01-14,14.5,14.5,14.1,14.1,800,12.4578161411049,12.4578161411049,12.1141522475572,12.1141522475572,931.142334146792,0.0,1.0
2014-01-15,14.5,14.5,14.5,14.5,74,12.4578161411049,12.4578161411049,12.4578161411049,12.4578161411049,86.1306659085783,0.0,1.0
2014-01-16,14.41,14.41,14.0,14.0,5400,12.3804917650567,12.3804917650567,12.0282362741703,12.0282362741703,6285.21075549083,0.0,1.0
2014-01-17,14.68,14.72,14.59,14.591,1200,12.6124648932014,12.6468312825562,12.5351405171531,12.535999676887,1396.71350122019,0.0,1.0
2014-01-21,15.0799,15.08,14.89,14.89,3900,12.9560428707757,12.9561287867491,12.7928884373139,12.7928884373139,4539.31887896562,0.0,1.0
2014-01-22,14.98,14.98,14.98,14.98,200,12.8702128133622,12.8702128133622,12.8702128133622,12.8702128133622,232.785583536697,0.0,1.0
2014-01-23,14.952,14.98,14.6,14.98,1100,12.8461563408138,12.8702128133622,12.5437321144918,12.8702128133622,1280.32070945184,0.0,1.0
2014-01-24,14.33,14.72,13.25,14.29,2300,12.3117589863471,12.6468312825562,11.3838664737683,12.2773925969924,2677.03421067203,0.0,1.0
2014-01-27,14.33,14.33,14.33,14.33,70,12.3117589863471,12.3117589863471,12.3117589863471,12.3117589863471,81.4749542378444,0.0,1.0
2014-01-28,14.774,14.774,14.774,14.774,100,12.6932259081851,12.6932259081851,12.6932259081851,12.6932259081851,116.392791768349,0.0,1.0
2014-01-29,14.94,14.94,14.0897,14.0897,400,12.8358464240074,12.8358464240074,12.1053029022983,12.1053029022983,465.571167073396,0.0,1.0
2014-01-30,14.724,14.94,14.724,14.94,900,12.6502679214916,12.8358464240074,12.6502679214916,12.8358464240074,1047.53512591514,0.0,1.0
2014-01-31,14.43,14.43,14.4,14.4,400,12.3976749597341,12.3976749597341,12.371900167718,12.371900167718,465.571167073394,0.0,1.0
2014-02-03,14.2399,14.2399,14.0,14.0,6000,12.2343486943255,12.2343486943255,12.0282362741703,12.0282362741703,6983.56750610094,0.0,1.0
2014-02-04,14.0,14.05,14.0,14.0,3100,12.0282362741703,12.0711942608637,12.0282362741703,12.0282362741703,3608.1765448188,0.0,1.0
2014-02-05,14.0242,14.0242,14.0001,14.0001,800,12.0490279397299,12.0490279397299,12.0283221901436,12.0283221901436,931.142334146791,0.0,1.0
2014-02-06,14.009,14.495,14.009,14.05,1200,12.0359687117751,12.4535203424356,12.0359687117751,12.0711942608637,1396.71350122019,0.0,1.0
2014-02-07,14.09,14.25,14.05,14.05,3500,12.1055606502185,12.2430262076376,12.0711942608637,12.0711942608637,4073.74771189221,0.0,1.0
2014-02-10,13.58,14.7423,13.46,14.7423,15400,11.6673891859451,12.6659905446214,11.5642900178808,12.6659905446214,17924.4899323258,0.0,1.0
2014-02-11,14.675,15.0,14.25,14.95,27900,12.608169094532,12.8873960080396,12.2430262076376,12.8444380213461,32473.5889033695,0.0,1.0
2014-02-12,14.9,14.99,14.6,14.6,7500,12.8014800346526,12.8788044107009,12.5437321144918,12.5437321144918,8729.45938262619,0.0,1.0
2014-02-13,14.93,14.93,14.75,14.88,700,12.8272548266687,12.8272548266687,12.6726060745722,12.7842968399752,814.749542378443,0.0,1.0
2014-02-14,14.93,14.93,14.93,14.93,187,12.8272548266687,12.8272548266687,12.8272548266687,12.8272548266687,217.654520606813,0.0,1.0
2014-02-18,15.6,15.75,14.6,14.95,31000,13.4028918483611,13.5317658084415,12.5437321144918,12.8444380213461,36081.7654481883,0.0,1.0
2014-02-19,15.55,15.6,15.5,15.58,3700,13.3599338616677,13.4028918483611,13.3169758749742,13.3857086536838,4306.5332954289,0.0,1.0
2014-02-20,15.59,15.62,15.59,15.595,900,13.3943002510225,13.4200750430385,13.3943002510225,13.3985960496918,1047.53512591514,0.0,1.0
2014-02-21,15.7,15.7,15.65,15.65,200,13.4888078217481,13.4888078217481,13.4458498350546,13.4458498350546,232.785583536697,0.0,1.0
2014-02-24,15.65,15.7,15.5,15.5,1800,13.4458498350546,13.4888078217481,13.3169758749742,13.3169758749742,2095.07025183028,0.0,1.0
2014-02-25,15.5072,15.65,15.5072,15.65,1400,13.3231618250581,13.4458498350546,13.3231618250581,13.4458498350546,1629.49908475688,0.0,1.0
2014-02-26,15.13,15.59,15.13,15.59,2700,12.9990867734426,13.3943002510225,12.9990867734426,13.3943002510225,3142.60537774541,0.0,1.0
2014-02-27,15.15,15.15,15.0,15.0001,1800,13.01626996812,13.01626996812,12.8873960080396,12.8874819240129,2095.07025183027,0.0,1.0
2014-02-28,15.0,15.0,14.98,14.98,700,12.8873960080396,12.8873960080396,12.8702128133622,12.8702128133622,814.74954237844,0.0,1.0
2014-03-03,15.7,15.7,15.26,15.65,2700,13.4888078217481,13.4888078217481,13.1107775388456,13.4458498350546,3142.60537774542,0.0,1.0
2014-03-04,15.7948,15.9199,15.75,15.75,3000,13.5702561645189,13.6777370472259,13.5317658084415,13.5317658084415,3491.78375305046,0.0,1.0
2014-03-05,15.96,15.96,15.9,15.9,700,13.7121893525541,13.7121893525541,13.6606397685219,13.6606397685219,814.749542378442,0.0,1.0
2014-03-06,15.91,15.91,15.75,15.75,500,13.6692313658606,13.6692313658606,13.5317658084415,13.5317658084415,581.963958841746,0.0,1.0
2014-03-07,15.2636,15.57,15.2636,15.5325,900,13.1138705138875,13.3771170563451,13.1138705138875,13.344898566325,1047.53512591514,0.0,1.0
2014-03-10,15.7201,15.972,15.3,15.3,2100,13.5060769323988,13.7224992693605,13.1451439282004,13.1451439282004,2444.24862713534,0.0,1.0
2014-03-11,15.82,15.87,15.5401,15.59,1400,13.5919069898124,13.6348649765059,13.3514281803024,13.3943002510225,1629.49908475688,0.0,1.0
2014-03-12,15.42,15.8065,15.208,15.8065,15800,13.2482430962647,13.5803083334052,13.0661012326844,13.5803083334052,18390.0610993991,0.0,1.0
2014-03-13,15.4801,16.24,15.22,15.37,27000,13.2998785962702,13.9527540780375,13.0764111494908,13.2052851095712,31426.0537774542,0.0,1.0
2014-03-14,14.78,15.54,12.26,15.54,8900,12.6983808665883,13.351342264329,10.5332983372377,13.351342264329,10358.9584673831,0.0,1.0
2014-03-17,14.46,15.019,13.94,15.0,30700,12.4234497517501,12.9037200429831,11.9766866901381,12.8873960080396,35732.5870728832,0.0,1.0
2014-03-18,14.35,15.04,14.21,14.37,26500,12.3289421810245,12.9217623973943,12.2086598182828,12.3461253757019,30844.0898186125,0.0,1.0
2014-03-19,14.3,14.42,14.11,14.14,7400,12.285984194331,12.3890833623954,12.1227438448959,12.148518636912,8613.06659085786,0.0,1.0
2014-03-20,14.8499,14.9,14.82,14.9,1600,12.7584361319858,12.8014800346526,12.7327472559431,12.8014800346526,1862.28466829358,0.0,1.0
2014-03-21,14.85,14.85,14.85,14.85,300,12.7585220479592,12.7585220479592,12.7585220479592,12.7585220479592,349.178375305046,0.0,1.0
2014-03-24,14.9,15.2,14.81,15.2,2300,12.8014800346526,13.0592279548134,12.7241556586044,13.0592279548134,2677.03421067203,0.0,1.0
2014-03-25,14.686,14.8299,14.6851,14.8299,800,12.6176198516046,12.7412529373084,12.6168466078441,12.7412529373084,931.142334146791,0.0,1.0
2014-03-26,14.79,14.79,14.79,14.79,200,12.706972463927,12.706972463927,12.706972463927,12.706972463927,232.785583536698,0.0,1.0
2014-03-27,14.684,14.684,14.5363,14.5363,300,12.6159015321369,12.6159015321369,12.4890036394444,12.4890036394444,349.178375305046,0.0,1.0
2014-03-28,14.78,15.0,14.4999,14.63,15300,12.6983808665883,12.8873960080396,12.4577302251315,12.5695069065079,17808.0971405574,0.0,1.0
2014-03-31,14.65,14.65,14.31,14.55,2200,12.5866901011853,12.5866901011853,12.2945757916697,12.5007741277984,2560.64141890368,0.0,1.0
2014-04-01,14.65,14.65,14.65,14.65,82,12.5866901011853,12.5866901011853,12.5866901011853,12.5866901011853,95.4420892500462,0.0,1.0
2014-04-02,15.11,15.11,14.62,14.63,1800,12.9819035787652,12.9819035787652,12.5609153091692,12.5695069065079,2095.07025183028,0.0,1.0
2014-04-03,14.64,15.0,14.54,15.0,9200,12.5780985038466,12.8873960080396,12.4921825304597,12.8873960080396,10708.1368426881,0.0,1.0
2014-04-04,14.66,14.97,14.499,14.56,23400,12.595281698524,12.8616212160235,12.456956981371,12.5093657251371,27235.9132737936,0.0,1.0
2014-04-07,14.99,14.99,14.99,14.99,200,12.8788044107009,12.8788044107009,12.8788044107009,12.8788044107009,232.785583536697,0.0,1.0
2014-04-08,14.99,14.99,14.99,14.99,66,12.8788044107009,12.8788044107009,12.8788044107009,12.8788044107009,76.8192425671101,0.0,1.0
2014-04-09,15.0,15.15,14.89,15.02,800,12.8873960080396,13.01626996812,12.7928884373139,12.9045792027169,931.142334146789,0.0,1.0
2014-04-10,14.72,15.0117,14.72,15.0117,4500,12.6468312825562,12.8974481769258,12.6468312825562,12.8974481769258,5237.67562957568,0.0,1.0
2014-04-11,15.0,15.1937,14.76,14.76,1100,12.8873960080396,13.05381524849,12.6811976719109,12.6811976719109,1280.32070945183,0.0,1.0
2014-04-14,14.77,14.995,14.55,14.55,800,12.6897892692496,12.8831002093702,12.5007741277984,12.5007741277984,931.142334146793,0.0,1.0
2014-04-15,14.0752,14.4099,13.4,13.4,1500,12.0928450861572,12.3804058490833,11.5127404338487,11.5127404338487,1745.89187652524,0.0,1.0
2014-04-16,13.81,14.69,13.81,14.69,400,11.8649959247351,12.6210564905401,11.8649959247351,12.6210564905401,465.571167073395,0.0,1.0
2014-04-17,14.0,14.22,13.7463,13.95,4000,12.0282362741703,12.2172514156215,11.8102674496876,11.9852782874768,4655.71167073394,0.0,1.0
2014-04-21,14.29,14.52,14.29,14.52,1500,12.2773925969924,12.4749993357823,12.2773925969924,12.4749993357823,1745.89187652523,0.0,1.0
2014-04-22,14.6,14.6,14.52,14.52,400,12.5437321144918,12.5437321144918,12.4749993357823,12.4749993357823,465.571167073397,0.0,1.0
2014-04-23,14.7,15.05,14.58,14.58,3200,12.6296480878788,12.930353994733,12.5265489198145,12.5265489198145,3724.56933658716,0.0,1.0
2014-04-24,14.7,14.7,14.7,14.7,35,12.6296480878788,12.6296480878788,12.6296480878788,12.6296480878788,40.737477118922,0.0,1.0
2014-04-25,14.7,14.7,14.7,14.7,5,12.6296480878788,12.6296480878788,12.6296480878788,12.6296480878788,5.81963958841743,0.0,1.0
2014-04-28,14.47,15.05,12.09,12.09,1600,12.4320413490888,12.930353994733,10.3872411824799,10.3872411824799,1862.28466829359,0.0,1.0
2014-04-29,13.7726,13.97,13.69,13.91,8300,11.8328633506884,12.0024614821542,11.7618967566708,11.950911898122,9660.60171677294,0.0,1.0
2014-04-30,13.95,14.2,13.75,13.75,9000,11.9852782874768,12.2000682209441,11.8134463407029,11.8134463407029,10475.3512591514,0.0,1.0
2014-05-01,13.95,13.95,13.95,13.95,0,11.9852782874768,11.9852782874768,11.9852782874768,11.9852782874768,0,0.0,1.0
2014-05-02,14.739,14.7499,14.2486,14.55,10600,12.6631553174997,12.6725201585988,12.2418233840102,12.5007741277984,12337.635927445,0.0,1.0
2014-05-05,14.38,14.4,14.36,14.36,500,12.3547169730406,12.371900167718,12.3375337783632,12.3375337783632,581.963958841744,0.0,1.0
2014-05-06,14.66,14.74,14.5,14.5,600,12.595281698524,12.6640144772335,12.4578161411049,12.4578161411049,698.356750610094,0.0,1.0
2014-05-07,14.66,14.66,14.66,14.66,0,12.595281698524,12.595281698524,12.595281698524,12.595281698524,0,0.0,1.0
2014-05-08,14.3,14.9896,14.0,14.9896,9000,12.285984194331,12.8784607468073,12.0282362741703,12.8784607468073,10475.3512591514,0.0,1.0
2014-05-09,14.699,14.699,14.41,14.41,700,12.6287889281449,12.6287889281449,12.3804917650567,12.3804917650567,814.749542378443,0.0,1.0
2014-05-12,14.38,14.44,14.38,14.44,1200,12.3547169730406,12.4062665570728,12.3547169730406,12.4062665570728,1396.71350122019,0.0,1.0
2014-05-13,14.3,14.6,14.23,14.6,15300,12.285984194331,12.5437321144918,12.2258430129602,12.5437321144918,17808.0971405575,0.0,1.0
2014-05-14,14.46,14.46,14.0,14.01,800,12.4234497517501,12.4234497517501,12.0282362741703,12.036827871509,931.142334146794,0.0,1.0
2014-05-15,14.02,14.05,14.0,14.04,3500,12.0454194688476,12.0711942608637,12.0282362741703,12.062602663525,4073.74771189223,0.0,1.0
2014-05-16,14.32,14.41,14.32,14.41,500,12.3031673890084,12.3804917650567,12.3031673890084,12.3804917650567,581.963958841746,0.0,1.0
2014-05-19,14.9,14.9,14.44,14.44,2500,12.8014800346526,12.8014800346526,12.4062665570728,12.4062665570728,2909.81979420873,0.0,1.0
2014-05-20,14.78,14.999,14.76,14.999,2100,12.6983808665883,12.8865368483057,12.6811976719109,12.8865368483057,2444.24862713533,0.0,1.0
2014-05-21,14.9999,14.9999,14.9999,14.9999,300,12.8873100920662,12.8873100920662,12.8873100920662,12.8873100920662,349.178375305046,0.0,1.0
2014-05-22,14.7,14.9,14.7,14.9,8400,12.6296480878788,12.8014800346526,12.6296480878788,12.8014800346526,9776.99450854129,0.0,1.0
2014-05-23,14.97,14.99,14.97,14.99,700,12.8616212160235,12.8788044107009,12.8616212160235,12.8788044107009,814.749542378441,0.0,1.0
2014-05-27,14.8,14.99,14.25,14.99,13300,12.7155640612657,12.8788044107009,12.2430262076376,12.8788044107009,15480.2413051904,0.0,1.0
2014-05-28,14.62,14.73,14.388,14.73,700,12.5609153091692,12.6554228798949,12.3615902509115,12.6554228798949,814.749542378444,0.0,1.0
2014-05-29,14.09,14.7,13.79,13.8764,1000,12.1055606502185,12.6296480878788,11.8478127300577,11.922044131064,1163.92791768349,0.0,1.0
2014-05-30,14.09,14.09,14.09,14.09,0,12.1055606502185,12.1055606502185,12.1055606502185,12.1055606502185,0,0.0,1.0
2014-06-02,14.26,14.5,14.0,14.0,2600,12.2516178049763,12.4578161411049,12.0282362741703,12.0282362741703,3026.21258597707,0.0,1.0
2014-06-03,14.11,14.15,14.01,14.01,1000,12.1227438448959,12.1571102342507,12.036827871509,12.036827871509,1163.92791768349,0.0,1.0
2014-06-04,14.25,14.25,14.25,14.25,100,12.2430262076376,12.2430262076376,12.2430262076376,12.2430262076376,116.392791768349,0.0,1.0
2014-06-05,14.25,14.25,14.25,14.25,200,12.2430262076376,12.2430262076376,12.2430262076376,12.2430262076376,232.785583536698,0.0,1.0
2014-06-06,14.25,14.25,14.25,14.25,100,12.2430262076376,12.2430262076376,12.2430262076376,12.2430262076376,116.392791768349,0.0,1.0
2014-06-09,14.2501,14.2501,14.2501,14.2501,500,12.243112123611,12.243112123611,12.243112123611,12.243112123611,581.963958841743,0.0,1.0
2014-06-10,14.5,14.5475,14.44,14.489,3200,12.4578161411049,12.4986262284637,12.4062665570728,12.4483653840323,3724.56933658717,0.0,1.0
2014-06-11,14.5,14.5,14.5,14.5,0,12.4578161411049,12.4578161411049,12.4578161411049,12.4578161411049,0,0.0,1.0
2014-06-12,14.5,14.5,14.5,14.5,0,12.4578161411049,12.4578161411049,12.4578161411049,12.4578161411049,0,0.0,1.0
2014-06-13,14.95,14.95,14.95,14.95,200,12.8444380213461,12.8444380213461,12.8444380213461,12.8444380213461,232.785583536698,0.0,1.0
2014-06-16,14.95,14.95,14.95,14.95,53,12.8444380213461,12.8444380213461,12.8444380213461,12.8444380213461,61.6881796372249,0.0,1.0
2014-06-17,14.67,14.85,14.55,14.65,6500,12.6038732958627,12.7585220479592,12.5007741277984,12.5866901011853,7565.53146494268,0.0,1.0
2014-06-18,14.63,14.66,14.63,14.66,300,12.5695069065079,12.595281698524,12.5695069065079,12.595281698524,349.178375305047,0.0,1.0
2014-06-19,14.9765,14.9765,14.9765,14.9765,100,12.8672057542936,12.8672057542936,12.8672057542936,12.8672057542936,116.392791768349,0.0,1.0
2014-06-20,14.75,14.76,14.75,14.76,500,12.6726060745722,12.6811976719109,12.6726060745722,12.6811976719109,581.963958841746,0.0,1.0
2014-06-23,14.55,14.85,14.55,14.85,8000,12.5007741277984,12.7585220479592,12.5007741277984,12.7585220479592,9311.4233414679,0.0,1.0
2014-06-24,14.65,14.9,14.62,14.82,3400,12.5866901011853,12.8014800346526,12.5609153091692,12.7327472559431,3957.35492012387,0.0,1.0
2014-06-25,14.65,14.65,14.649,14.649,400,12.5866901011853,12.5866901011853,12.5858309414514,12.5858309414514,465.571167073396,0.0,1.0
2014-06-26,14.65,14.65,14.65,14.65,87,12.5866901011853,12.5866901011853,12.5866901011853,12.5866901011853,101.261728838464,0.0,1.0
2014-06-27,14.8895,14.8895,14.7,14.701,1400,12.792458857447,12.792458857447,12.6296480878788,12.6305072476126,1629.49908475689,0.0,1.0
2014-06-30,14.601,14.601,14.601,14.601,200,12.5445912742257,12.5445912742257,12.5445912742257,12.5445912742257,232.785583536698,0.0,1.0
2014-07-01,14.674,14.674,14.6101,14.6101,1000,12.6073099347982,12.6073099347982,12.5524096278039,12.5524096278039,1163.92791768349,0.0,1.0
2014-07-02,14.67,14.67,14.67,14.67,0,12.6038732958627,12.6038732958627,12.6038732958627,12.6038732958627,0,0.0,1.0
2014-07-03,14.7,14.7,14.7,14.7,1000,12.6296480878788,12.6296480878788,12.6296480878788,12.6296480878788,1163.92791768349,0.0,1.0
2014-07-07,13.56,14.7,13.5,14.7,6000,11.6502059912678,12.6296480878788,11.5986564072356,12.6296480878788,6983.56750610092,0.0,1.0
2014-07-08,13.48,14.43,13.1,13.5001,18700,11.5814732125582,12.3976749597341,11.2549925136879,11.598742323209,21765.4520606813,0.0,1.0
2014-07-09,13.71,14.25,13.71,13.72,2800,11.7790799513482,12.2430262076376,11.7790799513482,11.7876715486869,3258.99816951376,0.0,1.0
2014-07-10,14.09,14.09,14.06,14.09,600,12.1055606502185,12.1055606502185,12.0797858582024,12.1055606502185,698.356750610093,0.0,1.0
2014-07-11,13.7576,13.7576,13.7576,13.7576,500,11.8199759546803,11.8199759546803,11.8199759546803,11.8199759546803,581.963958841747,0.0,1.0
2014-07-14,13.826,13.826,13.826,13.826,700,11.878742480477,11.878742480477,11.878742480477,11.878742480477,814.749542378443,0.0,1.0
2014-07-15,13.826,13.826,13.826,13.826,0,11.878742480477,11.878742480477,11.878742480477,11.878742480477,0,0.0,1.0
2014-07-16,13.95,13.95,13.95,13.95,600,11.9852782874768,11.9852782874768,11.9852782874768,11.9852782874768,698.356750610093,0.0,1.0
2014-07-17,13.81,14.2899,13.81,14.2899,11300,11.8649959247351,12.277306681019,11.8649959247351,12.277306681019,13152.3854698234,0.0,1.0
2014-07-18,13.76,13.76,13.76,13.76,300,11.8220379380416,11.8220379380416,11.8220379380416,11.8220379380416,349.178375305048,0.0,1.0
2014-07-21,13.9,13.9,13.9,13.9,200,11.9423203007833,11.9423203007833,11.9423203007833,11.9423203007833,232.785583536698,0.0,1.0
2014-07-22,13.821,13.85,13.79,13.85,1000,11.8744466818077,11.8993623140899,11.8478127300577,11.8993623140899,1163.92791768348,0.0,1.0
2014-07-23,14.07,14.08,14.028,14.08,2000,12.0883774555411,12.0969690528798,12.0522927467186,12.0969690528798,2327.85583536698,0.0,1.0
2014-07-24,14.35,14.62,14.05,14.24,20100,12.3289421810245,12.5609153091692,12.0711942608637,12.2344346102989,23394.9511454382,0.0,1.0
2014-07-25,14.52,14.53,14.2049,14.368,3700,12.4749993357823,12.483590933121,12.2042781036401,12.3444070562342,4306.53329542891,0.0,1.0
2014-07-28,14.46,14.7,14.46,14.7,1800,12.4234497517501,12.6296480878788,12.4234497517501,12.6296480878788,2095.07025183029,0.0,1.0
2014-07-29,14.57,14.6499,14.26,14.5,3800,12.5179573224758,12.5866041852119,12.2516178049763,12.4578161411049,4422.92608719725,0.0,1.0
2014-07-30,14.67,14.7,14.4343,14.4343,4600,12.6038732958627,12.6296480878788,12.4013693465897,12.4013693465897,5354.06842134405,0.0,1.0
2014-07-31,14.89,14.89,14.5,14.5899,5000,12.7928884373139,12.7928884373139,12.4578161411049,12.5350546011798,5819.63958841746,0.0,1.0
2014-08-01,14.73,14.78,14.45,14.48,4600,12.6554228798949,12.6983808665883,12.4148581544114,12.4406329464275,5354.06842134403,0.0,1.0
2014-08-04,14.3251,14.3251,13.81,14.3,1200,12.3075491036512,12.3075491036512,11.8649959247351,12.285984194331,1396.71350122018,0.0,1.0
2014-08-05,14.09,14.4,14.09,14.35,500,12.1055606502185,12.371900167718,12.1055606502185,12.3289421810245,581.963958841744,0.0,1.0
2014-08-06,14.02,14.02,13.83,13.83,1300,12.0454194688476,12.0454194688476,11.8821791194125,11.8821791194125,1513.10629298854,0.0,1.0
2014-08-07,14.3,14.3,13.78,13.78,1500,12.285984194331,12.285984194331,11.839221132719,11.839221132719,1745.89187652524,0.0,1.0
2014-08-08,14.3,14.3,14.3,14.3,0,12.285984194331,12.285984194331,12.285984194331,12.285984194331,0,0.0,1.0
2014-08-11,14.85,14.85,13.76,13.76,1200,12.7585220479592,12.7585220479592,11.8220379380416,11.8220379380416,1396.71350122018,0.0,1.0
2014-08-12,14.456,14.65,14.26,14.5,1700,12.4200131128147,12.5866901011853,12.2516178049763,12.4578161411049,1978.67746006193,0.0,1.0
2014-08-13,14.4499,14.45,14.05,14.05,800,12.4147722384381,12.4148581544114,12.0711942608637,12.0711942608637,931.142334146788,0.0,1.0
2014-08-14,15.3201,15.82,14.8914,14.96,11300,13.1624130388511,13.5919069898124,12.7940912609414,12.8530296186848,13152.3854698235,0.0,1.0
2014-08-15,15.47,15.82,15.23,15.23,1400,13.2912010829581,13.5919069898124,13.0850027468295,13.0850027468295,1629.49908475689,0.0,1.0
2014-08-18,15.84,15.9,15.46,15.85,2700,13.6090901844898,13.6606397685219,13.2826094856194,13.6176817818285,3142.60537774542,0.0,1.0
2014-08-19,15.9,16.23,15.8899,16.23,1600,13.6606397685219,13.9441624806988,13.6519622552099,13.9441624806988,1862.28466829359,0.0,1.0
2014-08-20,15.6675,15.6675,15.6675,15.6675,300,13.4608851303973,13.4608851303973,13.4608851303973,13.4608851303973,349.178375305047,0.0,1.0
2014-08-21,15.941,15.95,15.74,15.74,1400,13.6958653176106,13.7035977552154,13.5231742111028,13.5231742111028,1629.49908475688,0.0,1.0
2014-08-22,15.95,15.98,15.82,15.8481,1900,13.7035977552154,13.7293725472315,13.5919069898124,13.6160493783341,2211.46304359863,0.0,1.0
2014-08-25,15.65,15.84,15.25,15.84,1700,13.4458498350546,13.6090901844898,13.1021859415069,13.6090901844898,1978.67746006193,0.0,1.0
2014-08-26,15.66,15.8448,15.66,15.7,2000,13.4544414323933,13.6132141512123,13.4544414323933,13.4888078217481,2327.85583536698,0.0,1.0
2014-08-27,15.95,16.08,15.9,15.97,2300,13.7035977552154,13.8152885206184,13.6606397685219,13.7207809498928,2677.03421067203,0.0,1.0
2014-08-28,16.4,16.4,15.77,16.25,800,14.0902196354566,14.0902196354566,13.5489490031189,13.9613456753762,931.142334146791,0.0,1.0
2014-08-29,16.5,16.83,16.22,16.65,8200,14.1761356088435,14.4596583210204,13.9355708833601,14.3050095689239,9544.20892500462,0.0,1.0
2014-09-02,16.39,16.48,16.33,16.47,2900,14.0816280381179,14.1589524141661,14.0300784540857,14.1503608168274,3375.39096128212,0.0,1.0
2014-09-03,16.14,16.51,16.14,16.5,5900,13.8668381046506,14.1847272061822,13.8668381046506,14.1761356088435,6867.17471433257,0.0,1.0
2014-09-04,16.5,16.51,16.2505,16.51,1300,14.1761356088435,14.1847272061822,13.9617752552431,14.1847272061822,1513.10629298854,0.0,1.0
2014-09-05,16.547,16.63,16.5,16.5,2500,14.2165161163354,14.2878263742465,14.1761356088435,14.1761356088435,2909.81979420872,0.0,1.0
2014-09-08,16.85,17.0,16.5,16.5,5700,14.4768415156978,14.6057154757782,14.1761356088435,14.1761356088435,6634.38913079588,0.0,1.0
2014-09-09,16.9,16.92,16.8755,16.88,1000,14.5197995023912,14.5369826970686,14.4987500889114,14.5026163077139,1163.92791768349,0.0,1.0
2014-09-10,16.9,16.9,16.9,16.9,237,14.5197995023912,14.5197995023912,14.5197995023912,14.5197995023912,275.850916490988,0.0,1.0
2014-09-11,16.9,16.9,16.88,16.88,600,14.5197995023912,14.5197995023912,14.5026163077139,14.5026163077139,698.356750610095,0.0,1.0
2014-09-12,16.8251,16.8251,16.82,16.82,900,14.4554484383244,14.4554484383244,14.4510667236817,14.4510667236817,1047.53512591514,0.0,1.0
2014-09-15,16.99,17.01,16.95,16.95,7000,14.5971238784395,14.6143070731169,14.5627574890847,14.5627574890847,8147.49542378441,0.0,1.0
2014-09-16,17.02,17.02,16.99,16.99,3800,14.6228986704556,14.6228986704556,14.5971238784395,14.5971238784395,4422.92608719725,0.0,1.0
2014-09-17,17.05,17.05,17.01,17.02,1100,14.6486734624716,14.6486734624716,14.6143070731169,14.6228986704556,1280.32070945184,0.0,1.0
2014-09-18,17.01,17.05,17.01,17.05,900,14.6143070731169,14.6486734624716,14.6143070731169,14.6486734624716,1047.53512591514,0.0,1.0
2014-09-19,17.75,17.75,17.13,17.13,20700,15.2500852761801,15.2500852761801,14.7174062411812,14.7174062411812,24093.3078960483,0.0,1.0
2014-09-22,18.91,18.91,17.96,17.96,6532,16.2467105674685,16.2467105674685,15.4305088202927,15.4305088202927,7602.77715830857,0.0,1.0
2014-09-23,19.6,20.96,18.65,19.0,26910,16.8395307838384,18.0079880219006,16.0233290366625,16.3240349435168,31321.3002648626,0.0,1.0
2014-09-24,19.0,19.5,18.661,19.5,17667,16.3240349435168,16.7536148104514,16.0327797937351,16.7536148104514,20563.1145217142,0.0,1.0
2014-09-25,19.25,20.45,19.121,19.29,15584,16.5388248769841,17.5698165576273,16.427993271315,16.5731912663389,18138.6526691795,0.0,1.0
2014-09-26,20.14,20.1499,19.05,19.48,8896,17.3034770401278,17.3119827214931,16.3669929302102,16.736431615774,10354.3027557123,0.0,1.0
2014-09-29,19.7499,19.7499,19.0,19.2,4318,16.9683188279454,16.9683188279454,16.3240349435168,16.4958668902906,5025.8407485573,0.0,1.0
2014-09-30,19.91,19.91,19.75,19.75,3228,17.1058703013378,17.1058703013378,16.9684047439188,16.9684047439188,3757.15931828231,0.0,1.0
2014-10-01,19.62,19.74,19.0001,19.05,4194,16.8567139785157,16.9598131465801,16.3241208594902,16.3669929302102,4881.51368676457,0.0,1.0
2014-10-02,20.02,20.195,19.06,19.25,17885,17.2003778720635,17.3507308254906,16.3755845275489,16.5388248769841,20816.8508077692,0.0,1.0
2014-10-03,20.0515,20.19,20.0515,20.15,969,17.2274414036804,17.3464350268213,17.2274414036804,17.3120686374665,1127.8461522353,0.0,1.0
2014-10-06,20.43,20.55,20.02,20.2,10988,17.5526333629499,17.6557325310142,17.2003778720635,17.3550266241599,12789.2399595062,0.0,1.0
2014-10-07,20.48,20.5,20.4301,20.4307,1262,17.5955913496433,17.6127745443207,17.5527192789233,17.5532347747636,1468.87703211657,0.0,1.0
2014-10-08,20.29,20.5,20.17,20.5,10750,17.4323510002082,17.6127745443207,17.3292518321439,17.6127745443207,12512.2251150975,0.0,1.0
2014-10-09,20.49,20.5,20.2,20.5,2451,17.604182946982,17.6127745443207,17.3550266241599,17.6127745443207,2852.78732624224,0.0,1.0
2014-10-10,20.0,20.46,20.0,20.158,3949,17.1831946773861,17.578408154966,17.1831946773861,17.3189419153374,4596.35134693209,0.0,1.0
2014-10-13,19.93,20.0,19.5,20.0,2096,17.1230534960152,17.1831946773861,16.7536148104514,17.1831946773861,2439.5929154646,0.0,1.0
2014-10-14,20.25,20.47,19.76,19.9,12003,17.3979846108534,17.5869997523047,16.9769963412575,17.0972787039992,13970.6267959549,0.0,1.0
2014-10-15,20.22,20.22,19.5,19.94,1025,17.3722098188373,17.3722098188373,16.7536148104514,17.1316450933539,1193.02611562558,0.0,1.0
2014-10-16,19.92,19.99,19.75,19.75,1662,17.1144618986765,17.1746030800474,16.9684047439188,16.9684047439188,1934.44819918996,0.0,1.0
2014-10-17,20.22,20.22,19.88,20.21,421,17.3722098188373,17.3722098188373,17.0800955093218,17.3636182214986,490.01365334475,0.0,1.0
2014-10-20,19.9,20.25,19.8,20.22,2300,17.0972787039992,17.3979846108534,17.0113627306122,17.3722098188373,2677.03421067202,0.0,1.0
2014-10-21,20.24,20.24,20.0001,20.24,1049,17.3893930135147,17.3893930135147,17.1832805933595,17.3893930135147,1220.96038564998,0.0,1.0
2014-10-22,20.24,20.24,19.8201,19.8201,426,17.3893930135147,17.3893930135147,17.028631841263,17.028631841263,495.833292933167,0.0,1.0
2014-10-23,19.97,21.55,19.82,19.85,14256,17.15741988537,18.5148922648835,17.0285459252896,17.0543207173057,16592.9563944958,0.0,1.0
2014-10-24,19.99,20.05,19.76,19.87,7163,17.1746030800474,17.2261526640795,16.9769963412575,17.0715039119831,8337.21567436683,0.0,1.0
2014-10-27,18.68,19.81,18.66,19.79,4746,16.0491038286786,17.0199543279509,16.0319206340012,17.0027711332735,5524.00189732584,0.0,1.0
2014-10-28,17.3,18.45,17.0,18.45,5178,14.863463395939,15.8514970898887,14.6057154757782,15.8514970898887,6026.81875776509,0.0,1.0
2014-10-29,18.44,18.44,17.52,17.55,5191,15.84290549255,15.84290549255,15.0524785373902,15.0782533294063,6041.94982069498,0.0,1.0
2014-10-30,20.85,21.0,18.0,18.05,30294,17.913480451175,18.0423544112554,15.4648752096475,15.5078331963409,35260.0323383036,0.0,1.0
2014-10-31,20.0,20.4,19.35,20.25,14354,17.1831946773861,17.5268585709338,16.624740850371,17.3979846108534,16707.0213304288,0.0,1.0
2014-11-03,20.165,20.25,19.5001,20.25,12023,17.3249560334745,17.3979846108534,16.7537007264248,17.3979846108534,13993.9053543086,0.0,1.0
2014-11-04,20.8,20.9499,20.1,20.25,21539,17.8705224644815,17.9993105085885,17.269110650773,17.3979846108534,25069.8434189847,0.0,1.0
2014-11-05,20.9,21.18,20.25,21.17,1770,17.9564384378685,18.1970031633519,17.3979846108534,18.1884115660132,2060.15241429977,0.0,1.0
2014-11-06,21.2,21.2,20.63,21.2,1185,18.2141863580292,18.2141863580292,17.7244653097237,18.2141863580292,1379.25458245494,0.0,1.0
2014-11-07,22.22,23.3,20.9,21.2,20546,19.0905292865759,20.0184217991548,17.9564384378685,18.2141863580292,23914.062996725,0.0,1.0
2014-11-10,23.65,24.0,23.0,23.0,27016,20.319127706009,20.6198336128633,19.760673878994,19.760673878994,31444.6766241372,0.0,1.0
2014-11-11,23.9,24.0,23.63,24.0,6582,20.5339176394764,20.6198336128633,20.3019445113317,20.6198336128633,7660.97355419271,0.0,1.0
2014-11-12,23.26,23.99,23.05,23.99,1395,19.9840554098,20.6112420155246,19.8036318656875,20.6112420155246,1623.67944516847,0.0,1.0
2014-11-13,22.9,23.21,22.0,22.5,16334,19.6747579056071,19.9410974231065,18.9015141451247,19.3310940120593,19011.5986074421,0.0,1.0
2014-11-14,23.0,23.45,21.12,23.21,32968,19.760673878994,20.1472957592352,18.1454535793197,19.9410974231065,38372.3755901893,0.0,1.0
2014-11-17,24.95,24.9799,23.13,23.13,14128,21.4360353600391,21.4617242360818,19.872364644397,19.872364644397,16443.9736210324,0.0,1.0
2014-11-18,23.7,25.3,23.65,25.3,23160,20.3620856927025,21.7367412668934,20.319127706009,21.7367412668934,26956.5705735496,0.0,1.0
2014-11-19,23.75,23.98,23.55,23.7,5264,20.405043679396,20.6026504181859,20.2332117326221,20.3620856927025,6126.91655868588,0.0,1.0
2014-11-20,25.07,25.45,23.11,23.9,23551,21.5391345281035,21.8656152269738,19.8551814497196,20.5339176394764,27411.6663893638,0.0,1.0
2014-11-21,25.43,25.88,24.26,25.5,24258,21.8484320322964,22.2350539125376,20.8432151436693,21.9085732136673,28234.5634271661,0.0,1.0
2014-11-24,25.19,26.1727,24.75,25.817,8836,21.6422336961678,22.4865299666411,21.2642034132653,22.1809268493038,10284.4670806513,0.0,1.0
2014-11-25,26.59,26.74,25.1,25.22,10234,22.8450573235848,22.9739312836652,21.5649093201195,21.6680084881838,11911.6383095728,0.0,1.0
2014-11-26,27.94,28.0,26.8601,27.0,11581,24.0049229643084,24.0564725483405,23.0771163677029,23.1973128144712,13479.4492146925,0.0,1.0
2014-11-28,29.63,29.7,28.06,29.009,2693,25.4569029145475,25.5170440959183,24.1080221323727,24.9233647198146,3134.45788232163,0.0,1.0
2014-12-01,33.61,37.2499,31.11,31.11,36250,28.8763586553473,32.0036141706582,26.7284593206741,26.7284593206741,42192.3870160265,0.0,1.0
2014-12-02,37.0,37.0,34.01,34.88,19030,31.7889101531643,31.7889101531643,29.220022548895,29.9674915173613,22149.5482735168,0.0,1.0
2014-12-03,36.84,37.9,35.13,37.0,21238,31.6514445957452,32.5621539136466,30.1822814508287,31.7889101531643,24719.5011157619,0.0,1.0
2014-12-04,30.42,36.84,30.04,36.84,34965,26.1356391043042,31.6514445957452,25.8091584054339,31.6514445957452,40696.7396418033,0.0,1.0
2014-12-05,27.49,31.7,26.5,30.5,15900,23.6183010840672,27.2353635636569,22.7677329475366,26.2043718830138,18506.4538911675,0.0,1.0
2014-12-08,30.0,31.021,27.54,28.25,12123,25.7747920160791,26.6519941043597,23.6612590707606,24.2712624818078,14110.298146077,0.0,1.0
2014-12-09,30.35,30.35,27.2501,28.791,3720,26.0754979229334,26.0754979229334,23.4121886639119,24.7360678978311,4329.81185378258,0.0,1.0
2014-12-10,31.13,31.49,29.64,30.68,3093,26.7456425153514,27.0549400195444,25.4654945118862,26.3590206351102,3600.02904939504,0.0,1.0
2014-12-11,32.3001,33.98,31.5,32.0,17582,27.7509453199519,29.194247756879,27.0635316168831,27.4931114838177,20464.1806487111,0.0,1.0
2014-12-12,32.6,33.92,32.6,33.25,1882,28.0086073241393,29.1426981728468,28.0086073241393,28.5670611511544,2190.51234108033,0.0,1.0
2014-12-15,33.95,34.91,33.0,33.6,10837,29.1684729648629,29.9932663093774,28.352271217687,28.8677670580086,12613.486843936,0.0,1.0
2014-12-16,31.95,33.4,31.08,32.57,9151,27.4501534971243,28.6959351112348,26.702684528658,27.9828325321232,10651.1043747216,0.0,1.0
2014-12-17,29.74,30.8,28.81,30.38,3087,25.5514104852731,26.4621198031746,24.7523919327746,26.1012727149495,3593.04548188893,0.0,1.0
2014-12-18,31.23,31.75,28.0,28.0,1951,26.8315584887384,27.2783215503504,24.0564725483405,24.0564725483405,2270.82336740049,0.0,1.0
2014-12-19,29.37,29.96,28.4,28.79,4937,25.2335213837415,25.7404256267244,24.4001364418882,24.7352087380973,5746.31212960338,0.0,1.0
2014-12-22,27.5,28.15,26.01,28.05,11018,23.6268926814059,24.1853465084209,22.3467446779406,24.099430535034,12824.1577970367,0.0,1.0
2014-12-23,27.5,28.52,26.5,27.04,4832,23.6268926814059,24.5032356099526,22.7677329475366,23.231679203826,5624.09969824661,0.0,1.0
2014-12-24,28.78,29.48,27.41,27.41,12431,24.7266171407586,25.3280289544671,23.5495683053576,23.5495683053576,14468.7879447234,0.0,1.0
2014-12-26,29.0,30.0,29.0,29.0,5206,24.9156322822098,25.7747920160791,24.9156322822098,24.9156322822098,6059.40873946025,0.0,1.0
2014-12-29,28.79,28.9,28.377,28.9,3833,24.7352087380973,24.8297163088229,24.3803757680092,24.8297163088229,4461.33570848081,0.0,1.0
2014-12-30,28.79,28.79,28.1301,28.1301,1224,24.7352087380973,24.7352087380973,24.1682492297169,24.1682492297169,1424.64777124459,0.0,1.0
2014-12-31,30.0,30.0,28.0301,28.04,3639,25.7747920160791,25.7747920160791,24.08233325633,24.0908389376953,4235.53369245022,0.0,1.0
2015-01-02,30.24,30.24,29.54,29.54,1391,25.9809903522078,25.9809903522078,25.3795785384992,25.3795785384992,1619.02373349773,0.0,1.0
2015-01-05,28.7501,29.5,28.51,29.0,11512,24.7009282647159,25.3452121491445,24.4946440126139,24.9156322822098,13399.1381883723,0.0,1.0
2015-01-06,29.01,30.3,28.0001,28.22,15864,24.9242238795485,26.0325399362399,24.0565584643139,24.2454876897918,18464.5524861309,0.0,1.0
2015-01-07,29.85,30.4,28.95,28.96,11504,25.6459180559987,26.1184559096268,24.8726742955164,24.881265892855,13389.8267650309,0.0,1.0
2015-01-08,29.98,30.5,28.86,30.4999,14795,25.7576088214017,26.2043718830138,24.7953499194681,26.2042859670404,17220.3135421273,0.0,1.0
2015-01-09,30.75,30.75,30.75,30.75,203,26.4191618164811,26.4191618164811,26.4191618164811,26.4191618164811,236.277367289748,0.0,1.0
2015-01-12,30.45,31.45,30.26,30.88,7195,26.1614138963203,27.0205736301896,25.9981735468851,26.5308525818841,8374.46136773271,0.0,1.0
2015-01-13,32.95,32.95,30.97,31.45,7434,28.3093132309936,28.3093132309936,26.6081769579323,27.0205736301896,8652.64014005905,0.0,1.0
2015-01-14,32.49,32.94,31.7,32.889,2236,28.0429737134941,28.4313805516311,27.3611039309868,28.3873611099756,2590.58260875673,0.15,1.0
2015-01-15,31.15,32.66,31.15,32.66,6630,26.8863844621527,28.1897051856792,26.8863844621527,28.1897051856792,7681.37866549961,0.0,1.0
2015-01-16,31.01,31.95,28.75,31.5,13632,26.7655467791767,27.5768855077296,24.8148813254218,27.1884786695926,15793.7487131359,0.0,1.0
2015-01-20,31.45,32.4,30.25,31.01,8288,27.145322354244,27.9652923458667,26.1095707858786,26.7655467791767,9602.30262136665,0.0,1.0
2015-01-21,31.0,32.25,29.11,31.71,7440,26.756915516107,27.835823399821,25.1256067959314,27.3697351940566,8619.8276427326,0.0,1.0
2015-01-22,31.25,32.4,30.0,31.51,12046,26.9726970928498,27.9652923458667,25.8937892091358,27.1971099326623,13956.242444134,0.0,1.0
2015-01-23,33.4599,33.6,29.72,30.99,21346,28.8801199186254,29.0010439142321,25.6521138431839,26.7482842530373,24731.0269975498,0.0,1.0
2015-01-26,35.215,35.65,31.21,31.25,18234,30.3949928999906,30.7704528435231,26.938172040571,26.9726970928498,21125.5291986003,0.0,1.0
2015-01-27,34.9983,35.25,33.65,35.25,4849,30.2079534292699,30.4252023207346,29.0442002295807,30.4252023207346,5617.94949457129,0.0,1.0
2015-01-28,35.54,36.7,34.5,35.0,21458,30.6755089497562,31.6767354658428,29.7778575905062,30.2094207439918,24860.7878437844,0.0,1.0
2015-01-29,35.82,36.92,35.4,35.4,5472,30.9171843157082,31.8666232533765,30.5546712667803,30.5546712667803,6339.74420175171,0.0,1.0
2015-01-30,38.25,41.85,35.74,36.92,26383,33.0145812416482,36.1218359467445,30.8481342111505,31.8666232533765,30566.7893411578,0.0,1.0
2015-02-02,39.55,40.95,36.0,38.25,22916,34.1366454407107,35.3450222704704,31.072547050963,33.0145812416482,26549.9960028038,0.0,1.0
2015-02-03,40.81,42.21,40.136,40.55,8767,35.2241845874944,36.4325614172541,34.6424374565958,34.9997717476819,10157.2619548168,0.0,1.0
2015-02-04,39.6655,44.31,35.8,42.45,17088,34.2363365291659,38.2451266618936,30.8999217895687,36.6397117309272,19797.7976826633,0.0,1.0
2015-02-05,37.0,41.01,36.31,39.83,9958,31.9356733579342,35.3968098488887,31.340116206124,34.3783208066626,11537.1295250445,0.0,1.0
2015-02-06,33.5,37.23,29.56,36.0,19101,28.914731283535,32.1341924085375,25.5140136340685,31.072547050963,22130.0171779349,0.0,1.0
2015-02-09,31.88,33.17,30.72,33.17,7528,27.5164666662417,28.6298996022345,26.5152401501551,28.6298996022345,8721.78259334555,0.0,1.0
2015-02-10,28.6,30.05,27.5,30.0,13113,24.6854123793761,25.9369455244844,23.7359734417078,25.8937892091358,15192.4462203162,0.0,1.0
2015-02-11,33.01,34.46,27.51,27.6,32693,28.4917993931191,29.7433325382273,23.7446047047775,23.8222860724049,37877.4227317012,0.0,1.0
2015-02-12,34.45,36.0,32.08,34.08,14892,29.7347012751576,31.072547050963,27.6890919276359,29.4153445415783,17253.5582332761,0.0,1.0
2015-02-13,34.03,34.6,33.0,33.63,3471,29.3721882262297,29.8641702212033,28.4831681300494,29.0269377034412,4021.42765429098,0.0,1.0
2015-02-17,31.95,33.95,30.5,33.95,13200,27.5768855077296,29.303138121672,26.3253523626214,29.303138121672,15293.242591945,0.0,1.0
2015-02-18,33.41,33.41,29.21,29.69,19289,28.8370499159076,28.8370499159076,25.2119194266286,25.6262200539747,22347.8300269716,0.0,1.0
2015-02-19,33.0,35.43,31.5,34.07,23687,28.4831681300494,30.5805650559894,27.1884786695926,29.4067132785086,27443.2603996515,0.0,1.0
2015-02-20,33.0,35.5,31.25,34.03,44789,28.4831681300494,30.6409838974774,26.9726970928498,29.3721882262297,51891.5941250471,0.0,1.0
2015-02-23,36.54,36.54,32.18,34.03,24706,31.5386352567274,31.5386352567274,27.775404558333,29.3721882262297,28623.8523845903,0.0,1.0
2015-02-24,38.6895,38.74,34.21,36.54,19356,33.393925253562,33.437513132064,29.5275509614845,31.5386352567274,22425.4548189156,0.0,1.0
2015-02-25,38.235,39.7999,37.04,38.78,14681,33.0016343470436,34.3523407048228,31.970198410213,33.4720381843429,17009.0980676018,0.0,1.0
2015-02-26,36.85,38.08,36.08,37.59,6671,31.8062044118885,32.8678497694631,31.1415971555207,32.4449178790472,7728.88040385338,0.0,1.0
2015-02-27,37.0,39.85,33.85,35.8,19502,31.9356733579342,34.3955833328021,29.2168254909749,30.8999217895687,22594.6073506144,0.0,1.0
2015-03-02,34.05,36.75,34.05,35.85,7799,29.3894507523691,31.7198917811914,29.3894507523691,30.9430781049173,9035.75749807415,0.0,1.0
2015-03-03,34.76,35.8,33.0,34.5,12691,30.0022704303187,30.8999217895687,28.4831681300494,29.7778575905062,14703.5258889677,0.0,1.0
2015-03-04,33.75,34.21,33.6094,34.21,1066,29.1305128602778,29.5275509614845,29.0091573015176,29.5275509614845,1235.04519719798,0.0,1.0
2015-03-05,33.74,34.32,32.61,32.8135,1551,29.1218815972081,29.6224948552514,28.1465488703306,28.3221950737993,1796.95600455353,0.0,1.0
2015-03-06,32.39,33.4,32.39,33.021,688,27.956661082797,28.8284186528379,27.956661082797,28.5012937824958,797.102341155917,0.0,1.0
2015-03-09,32.65,33.3,30.0,31.74,9978,28.1810739226095,28.7421060221407,25.8937892091358,27.3956289832657,11560.3011047293,0.0,1.0
2015-03-10,33.17,34.65,33.17,34.65,2142,28.6298996022345,29.9073265365519,28.6298996022345,29.9073265365519,2481.67618423834,0.0,1.0
2015-03-11,33.17,33.17,33.17,33.17,14,28.6298996022345,28.6298996022345,28.6298996022345,28.6298996022345,16.2201057793355,0.0,1.0
2015-03-12,33.9,34.091,32.65,33.541,3447,29.2599818063235,29.424838930955,28.1810739226095,28.9501194621208,3993.62175866925,0.0,1.0
2015-03-13,32.6,33.11,32.6,33.11,1466,28.1379176072609,28.5781120238162,28.1379176072609,28.5781120238162,1698.47679089328,0.0,1.0
2015-03-16,32.0,33.0705,30.34,33.0705,9881,27.6200418230782,28.5440185346909,26.187252153506,28.5440185346909,11447.9189432582,0.0,1.0
2015-03-17,32.833,32.93,32.833,32.93,528,28.3390260367852,28.4227492885614,28.3390260367852,28.4227492885614,611.729703677798,0.0,1.0
2015-03-18,32.8299,32.8299,32.3045,32.3045,309,28.3363503452336,28.3363503452336,27.8828637835509,27.8828637835509,358.00090612962,0.0,1.0
2015-03-19,32.37,32.75,31.25,32.75,29636,27.9393985566575,28.2673865533066,26.9726970928498,28.2673865533066,34335.6467768849,0.0,1.0
2015-03-20,31.7,32.88,31.45,31.45,1334,27.3611039309868,28.3795929732129,27.145322354244,27.145322354244,1545.54436497383,0.0,1.0
2015-03-23,31.27,32.4,31.034,32.04,8630,26.9899596189892,27.9652923458667,26.786261810544,27.654566875357,9998.53663397613,0.0,1.0
2015-03-24,32.0005,33.7,30.516,31.1,27253,27.6204733862317,29.0873565449292,26.3391623835329,26.8432281468041,31574.7530574451,0.0,1.0
2015-03-25,32.2,32.85,31.905,31.905,10289,27.7926670844724,28.3536991840037,27.5380448239159,27.5380448239159,11920.6191688274,0.0,1.0
2015-03-26,32.2,32.2,32.2,32.2,34,27.7926670844724,27.7926670844724,27.7926670844724,27.7926670844724,39.3916854641007,0.0,1.0
2015-03-27,31.59,33.99,31.59,32.38,2754,27.26616003722,29.3376631739509,27.26616003722,27.9480298197273,3190.72652259215,0.0,1.0
2015-03-30,32.01,32.99,31.75,31.75,3701,27.6286730861479,28.4745368669797,27.4042602463354,27.4042602463354,4287.90082066578,0.0,1.0
2015-03-31,32.01,32.01,32.01,32.01,73,27.6286730861479,27.6286730861479,27.6286730861479,27.6286730861479,84.5762658493925,0.0,1.0
2015-04-01,32.2,33.91,31.56,32.5,7183,27.7926670844724,29.2686130693932,27.2402662480109,28.0516049765638,8322.07284378338,0.0,1.0
2015-04-02,31.47,33.57,31.2101,33.57,9201,27.1625848803835,28.975150125023,26.9382583532017,28.975150125023,10660.0852339762,0.0,1.0
2015-04-06,31.88,32.08,30.23,30.95,6716,27.5164666662417,27.6890919276359,26.0923082597392,26.7137592007584,7781.01645814409,0.0,1.0
2015-04-07,32.85,33.3,30.75,30.75,3724,28.3536991840037,28.7421060221407,26.5411339393642,26.5411339393642,4314.54813730326,0.0,1.0
2015-04-08,31.75,32.34,31.34,32.34,1808,27.4042602463354,27.9135047674484,27.0503784604772,27.9135047674484,2094.71080350276,0.0,1.0
2015-04-09,31.44,32.25,31.44,32.0,826,27.1366910911743,27.835823399821,27.1366910911743,27.6200418230782,956.986240980798,0.0,1.0
2015-04-10,31.5,31.5,30.47,31.0,2559,27.1884786695926,27.1884786695926,26.2994585734123,26.756915516107,2964.80362066569,0.0,1.0
2015-04-13,31.5,31.5,31.5,31.5,149,27.1884786695926,27.1884786695926,27.1884786695926,27.1884786695926,172.6282686515,0.0,1.0
2015-04-14,30.69,32.02,30.69,32.02,539,26.4893463609459,27.6373043492176,26.4893463609459,27.6373043492176,624.474072504419,0.0,1.0
2015-04-15,30.5,31.34,30.17,31.0,4927,26.3253523626214,27.0503784604772,26.0405206813209,26.756915516107,5708.31865534187,0.0,1.0
2015-04-16,30.9,31.37,30.03,31.0,16410,26.6706028854099,27.0762722496863,25.9196829983449,26.756915516107,19012.2811313497,0.0,1.0
2015-04-17,31.8995,32.54,31.4,31.45,17496,27.5332976292276,28.0861300288426,27.1021660388955,27.145322354244,20270.4979082325,0.0,1.0
2015-04-20,30.96,31.74,30.96,31.5,1543,26.7223904638282,27.3956289832657,26.7223904638282,27.1884786695926,1787.68737267962,0.0,1.0
2015-04-21,31.3995,31.88,30.2601,30.8,25195,27.101734475742,27.5164666662417,26.118288361579,26.5842902547128,29190.3975078828,0.0,1.0
2015-04-22,31.32,31.69,31.03,31.55,6318,27.0331159343378,27.3524726679171,26.7828093053161,27.2316349849412,7319.90202241728,0.0,1.0
2015-04-23,31.66,31.66,31.66,31.66,367,27.326578878708,27.326578878708,27.326578878708,27.326578878708,425.198487215439,0.0,1.0
2015-04-24,31.05,31.7999,30.9,30.9,1295,26.8000718314556,27.4473302490533,26.6706028854099,26.6706028854099,1500.35978458854,0.0,1.0
2015-04-27,30.3705,31.03,30.0,30.0,2521,26.2135775058686,26.7828093053161,25.8937892091358,25.8937892091358,2920.77761926464,0.0,1.0
2015-04-28,30.4,31.15,30.35,30.4,1166,26.2390397319243,26.8863844621527,26.1958834165757,26.2390397319243,1350.9030956218,0.0,1.0
2015-04-29,29.34,30.56,28.55,30.53,19983,25.3241258465348,26.3771399410397,24.6422560640276,26.3512461518305,23151.883842033,0.0,1.0
2015-04-30,29.08,29.51,29.08,29.39,663,25.0997130067223,25.4708573187199,25.0997130067223,25.3672821618834,768.137866549962,0.0,1.0
2015-05-01,29.064,29.064,28.5,28.501,845,25.0859029858108,25.0859029858108,24.599099748679,24.599962874986,978.999241681323,0.0,1.0
2015-05-04,29.25,29.38,29.0,29.38,1262,25.2464444789074,25.3586508988137,25.0306629021646,25.3586508988137,1462.12667810868,0.0,1.0
2015-05-05,29.0,30.45,29.0,29.62,3329,25.0306629021646,26.2821960472728,25.0306629021646,25.5658012124868,3856.90943852915,0.0,1.0
2015-05-06,29.15,29.15,29.1001,29.1001,626,25.1601318482103,25.1601318482103,25.1170618454924,25.1170618454924,725.270444133146,0.0,1.0
2015-05-07,28.92,29.86,28.1,28.5,11802,24.9616127976069,25.7729515261598,24.2538492258905,24.599099748679,13673.5491719799,0.0,1.0
2015-05-08,29.43,29.58,29.43,29.58,320,25.4018072141622,25.5312761602079,25.4018072141622,25.5312761602079,370.745274956241,0.0,1.0
2015-05-11,29.532,30.16,29.532,30.16,5607,25.4898460974733,26.0318894182512,25.4898460974733,26.0318894182512,6496.15236462388,0.0,1.0
2015-05-12,29.8,30.69,29.5916,29.5916,13577,25.7211639477416,26.4893463609459,25.5412884253688,25.5412884253688,15730.0268690027,0.0,1.0
2015-05-13,30.22,30.26,30.22,30.26,486,26.0836769966695,26.1182020489483,26.0836769966695,26.1182020489483,563.06938633979,0.0,1.0
2015-05-14,29.6,29.6,29.6,29.6,163,25.5485386863473,25.5485386863473,25.5485386863473,25.5485386863473,188.848374430835,0.0,1.0
2015-05-15,29.0611,29.26,29.0282,29.04,1465,25.0833999195206,25.2550757419771,25.0550030640212,25.0651879544435,1697.31821190904,0.0,1.0
2015-05-18,28.8,29.81,28.8,29.05,8141,24.8580376407704,25.7297952108113,24.8580376407704,25.0738192175132,9431.99151068361,0.0,1.0
2015-05-19,29.4399,29.4399,29.15,29.18,943,25.4103521646012,25.4103521646012,25.1601318482103,25.1860256374194,1092.53998213667,0.0,1.0
2015-05-20,28.7277,28.99,28.5,28.88,3777,24.7956336087764,25.0220316390949,24.599099748679,24.9270877453281,4375.95282346787,0.0,1.0
2015-05-21,28.65,29.42,28.63,29.26,7130,24.7285686947247,25.3931759510925,24.7113061685853,25.2550757419771,8260.66815761874,0.0,1.0
2015-05-22,28.53,28.55,28.5,28.501,1871,24.6249935378882,24.6422560640276,24.599099748679,24.599962874986,2167.70127950977,0.0,1.0
2015-05-26,30.1,30.71,29.0,29.0,3767,25.9801018398329,26.5066088870854,25.0306629021646,25.0306629021646,4364.3670336255,0.0,1.0
2015-05-27,29.12,30.0,29.09,29.14,1814,25.1342380590012,25.8937892091358,25.108344269792,25.1515005851406,2101.66227740819,0.0,1.0
2015-05-28,29.12,29.12,29.058,29.058,705,25.1342380590012,25.1342380590012,25.0807242279689,25.0807242279689,816.798183887967,0.0,1.0
2015-05-29,28.53,29.24,28.53,29.24,840,24.6249935378882,25.2378132158377,24.6249935378882,25.2378132158377,973.206346760131,0.0,1.0
2015-06-01,29.27,29.4,28.6,28.6,1448,25.2637070050468,25.3759134249531,24.6854123793761,24.6854123793761,1677.62236917699,0.0,1.0
2015-06-02,27.18,28.53,26.9,28.32,3067,23.459773023477,24.6249935378882,23.2180976575251,24.4437370134242,3553.36174465873,0.0,1.0
2015-06-03,27.49,27.49,27.18,27.212,1029,23.7273421786381,23.7273421786381,23.459773023477,23.4873930653001,1192.17777478116,0.0,1.0
2015-06-04,27.24,27.45,26.75,27.45,1052,23.5115606018953,23.6928171263593,23.0886287114794,23.6928171263593,1218.82509141864,0.0,1.0
2015-06-05,28.04,28.3,26.45,26.45,2682,24.2020616474723,24.4264744872848,22.8296908193881,22.8296908193881,3107.30883572699,0.0,1.0
2015-06-08,27.92,28.88,27.92,28.0,1901,24.0984864906357,24.9270877453281,24.0984864906357,24.1675365951934,2202.45864903692,0.0,1.0
2015-06-09,28.61,28.65,28.36,28.65,879,24.6940436424459,24.7285686947247,24.4782620657031,24.7285686947247,1018.39092714542,0.0,1.0
2015-06-10,28.6,29.13,28.0,29.13,1278,24.6854123793761,25.1428693220709,24.1675365951934,25.1428693220709,1480.66394185649,0.0,1.0
2015-06-11,28.54,28.55,27.71,28.55,1180,24.6336248009579,24.6422560640276,23.9172299661718,24.6422560640276,1367.12320140114,0.0,1.0
2015-06-12,29.64,29.64,29.0,29.0,1090,25.5830637386262,25.5830637386262,25.0306629021646,25.0306629021646,1262.85109281969,0.0,1.0
2015-06-15,29.42,29.4886,29.1101,29.1101,1313,25.3931759510925,25.4523864157507,25.1256931085621,25.1256931085621,1521.21420630483,0.0,1.0
2015-06-16,29.14,29.53,29.14,29.53,669,25.1515005851406,25.4881198448594,25.1515005851406,25.4881198448594,775.089340455391,0.0,1.0
2015-06-17,28.77,30.0,28.77,29.878,1649,24.8321438515612,25.8937892091358,24.8321438515612,25.7884877996853,1910.49674500888,0.0,1.0
2015-06-18,28.34,28.72,27.65,28.66,2433,24.4609995395636,24.7889875362127,23.8654423877535,24.7371999577944,2818.82266865167,0.0,1.0
2015-06-19,27.63,29.23,27.63,28.39,11445,23.8481798616141,25.229181952768,23.8481798616141,24.5041558549122,13259.9364746068,0.0,1.0
2015-06-22,27.0,27.5,26.9999,27.171,1453,23.3044102882222,23.7359734417078,23.3043239755915,23.4520048867143,1683.41526409818,0.0,1.0
2015-06-23,26.19,26.85,26.1,26.85,2827,22.6052779795756,23.1749413421766,22.5275966119482,23.1749413421766,3275.30278844154,0.0,1.0
2015-06-24,24.95,25.29,24.25,25.29,6316,21.5350013589313,21.8284643033015,20.9308129440514,21.8284643033015,7317.5848644488,0.0,1.0
2015-06-25,24.79,25.73,24.25,24.25,4346,21.3969011498159,22.2082398783688,20.9308129440514,20.9308129440514,5035.18426549944,0.0,1.0
2015-06-26,25.59,25.59,25.59,25.59,193,22.0874021953928,22.0874021953928,22.0874021953928,22.0874021953928,223.605743957983,0.0,1.0
2015-06-29,25.27,25.29,25.22,25.22,506,21.8112017771621,21.8284643033015,21.7680454618135,21.7680454618135,586.240966024555,0.0,1.0
2015-06-30,25.32,25.32,25.32,25.32,403,21.8543580925106,21.8543580925106,21.8543580925106,21.8543580925106,466.907330648016,0.0,1.0
2015-07-01,25.951,25.951,25.951,25.951,324,22.3989907922094,22.3989907922094,22.3989907922094,22.3989907922094,375.379590893195,0.0,1.0
2015-07-02,24.529,25.74,24.529,25.74,2371,21.1716251836964,22.2168711414385,21.1716251836964,22.2168711414385,2746.9907716289,0.0,1.0
2015-07-06,25.66,25.7041,25.4499,25.4499,856,22.1478210368808,22.1858849070183,21.9664781997862,21.9664781997862,991.743610507946,0.0,1.0
2015-07-07,25.7101,26.4986,25.7,25.7,1133,22.1910636648601,22.8716387579069,22.1823460891597,22.1823460891597,1312.66998914194,0.0,1.0
2015-07-08,24.93,24.93,24.93,24.93,166,21.5177388327919,21.5177388327919,21.5177388327919,21.5177388327919,192.32411138355,0.0,1.0
2015-07-09,25.5,25.7,25.1,25.1,2757,22.0097208277654,22.1823460891597,21.664470304977,21.664470304977,3194.20225954487,0.0,1.0
2015-07-10,24.93,26.7,24.93,26.1,2826,21.5177388327919,23.0454723961309,21.5177388327919,22.5275966119482,3274.1442094573,0.0,1.0
2015-07-13,25.05,25.05,25.05,25.05,395,21.6213139896284,21.6213139896284,21.6213139896284,21.6213139896284,457.63869877411,0.0,1.0
2015-07-14,25.8201,25.8201,25.8201,25.8201,282,22.2860075586269,22.2860075586269,22.2860075586269,22.2860075586269,326.719273555188,0.0,1.0
2015-07-15,25.63,25.9243,25.63,25.82,924,22.1219272476717,22.3759453198133,22.1219272476717,22.2859212459962,1070.52698143615,0.0,1.0
2015-07-16,25.01,25.01,25.01,25.01,157,21.5867889373496,21.5867889373496,21.5867889373496,21.5867889373496,181.896900525405,0.0,1.0
2015-07-17,25.28,25.28,25.26,25.26,519,21.8198330402318,21.8198330402318,21.8025705140924,21.8025705140924,601.302492819653,0.0,1.0
2015-07-20,25.53,25.98,25.53,25.98,498,22.0356146169746,22.4240214551116,22.0356146169746,22.4240214551116,576.972334150649,0.0,1.0
2015-07-21,26.18,26.18,25.51,25.51,461,22.5966467165059,22.5966467165059,22.0183520908352,22.0183520908352,534.104911733833,0.0,1.0
2015-07-22,26.49,26.51,25.69,26.5,1466,22.8642158716669,22.8814783978063,22.17371482609,22.8728471347366,1698.47679089328,0.0,1.0
2015-07-23,26.5099,26.81,26.5099,26.81,954,22.8813920851756,23.1404162898977,22.8813920851756,23.1404162898977,1105.2843509633,0.0,1.0
2015-07-24,26.85,27.56,26.51,27.56,1503,23.1749413421766,23.7877610201261,22.8814783978063,23.7877610201261,1741.34421331009,0.0,1.0
2015-07-27,27.97,27.99,27.2,27.26,969,24.1416428059843,24.1589053321237,23.4770355496165,23.5288231280347,1122.66303572687,0.0,1.0
2015-07-28,29.0,29.0,28.95,28.95,1166,25.0306629021646,25.0306629021646,24.9875065868161,24.9875065868161,1350.9030956218,0.0,1.0
2015-07-29,28.22,29.35,28.22,29.32,540,24.3574243827271,25.3327571096045,24.3574243827271,25.3068633203954,625.632651488656,0.0,1.0
2015-07-30,28.88,28.97,28.88,28.94,530,24.9270877453281,25.0047691129555,24.9270877453281,24.9788753237463,614.046861646273,0.0,1.0
2015-07-31,30.0,30.0,29.87,29.87,525,25.8937892091358,25.8937892091358,25.7815827892296,25.7815827892296,608.253966725083,0.0,1.0
2015-08-03,28.97,28.97,28.97,28.97,291,25.0047691129555,25.0047691129555,25.0047691129555,25.0047691129555,337.146484413331,0.0,1.0
2015-08-04,29.4,29.4,29.25,29.259,1019,25.3759134249531,25.3759134249531,25.2464444789074,25.2542126156702,1180.59198493878,0.0,1.0
2015-08-05,29.3,29.542,29.3,29.542,225,25.289600794256,25.498477360543,25.289600794256,25.498477360543,260.680271453607,0.0,1.0
2015-08-06,29.25,29.3,29.25,29.25,426,25.2464444789074,25.289600794256,25.2464444789074,25.2464444789074,493.554647285496,0.0,1.0
2015-08-07,29.25,29.25,29.25,29.25,131,25.2464444789074,25.2464444789074,25.2464444789074,25.2464444789074,151.773846935211,0.0,1.0
2015-08-10,29.29,29.29,29.29,29.29,125,25.2809695311863,25.2809695311863,25.2809695311863,25.2809695311863,144.822373029781,0.0,1.0
2015-08-11,29.25,29.9625,29.25,29.9625,1487,25.2464444789074,25.8614219726244,25.2464444789074,25.8614219726244,1722.80694956228,0.0,1.0
2015-08-12,28.4,29.2476,28.4,28.95,1473,24.5127871179819,25.2443729757707,24.5127871179819,24.9875065868161,1706.58684378295,0.0,1.0
2015-08-13,28.82,28.82,27.25,27.373,1414,24.8753001669098,24.8753001669098,23.520191864965,23.6263564007225,1638.23068371289,0.0,1.0
2015-08-14,28.35,29.6,28.35,29.55,1132,24.4696308026333,25.5485386863473,24.4696308026333,25.5053823709988,1311.5114101577,0.0,1.0
2015-08-17,27.05,27.3701,27.05,27.3701,448,23.3475666035708,23.6238533344323,23.3475666035708,23.6238533344323,519.043384938737,0.0,1.0
2015-08-18,26.51,27.0,26.51,26.55,2450,22.8814783978063,23.3044102882222,22.8814783978063,22.9160034500852,2838.51851138372,0.0,1.0
2015-08-19,26.51,26.51,26.51,26.51,26,22.8814783978063,22.8814783978063,22.8814783978063,22.8814783978063,30.1230535901946,0.0,1.0
2015-08-20,26.55,26.55,26.55,26.55,373,22.9160034500852,22.9160034500852,22.9160034500852,22.9160034500852,432.149961120868,0.0,1.0
2015-08-21,26.5122,26.5122,26.5122,26.5122,441,22.8833772756817,22.8833772756817,22.8833772756817,22.8833772756817,510.933332049069,0.0,1.0
2015-08-24,26.77,26.77,26.77,26.77,171,23.1058912376189,23.1058912376189,23.1058912376189,23.1058912376189,198.117006304741,0.0,1.0
2015-08-25,26.75,26.75,26.53,26.53,425,23.0886287114794,23.0886287114794,22.8987409239458,22.8987409239458,492.396068301258,0.0,1.0
2015-08-26,26.75,28.2227,26.75,28.2227,311,23.0886287114794,24.3597548237559,23.0886287114794,24.3597548237559,360.318064098097,0.0,1.0
2015-08-27,26.75,26.75,26.75,26.75,1,23.0886287114794,23.0886287114794,23.0886287114794,23.0886287114794,1.15857898423825,0.0,1.0
2015-08-28,26.75,26.75,26.75,26.75,288,23.0886287114794,23.0886287114794,23.0886287114794,23.0886287114794,333.670747460617,0.0,1.0
2015-08-31,26.56,26.56,26.51,26.51,379,22.9246347131549,22.9246347131549,22.8814783978063,22.8814783978063,439.101435026298,0.0,1.0
2015-09-01,26.51,27.18,26.51,26.51,415,22.8814783978063,23.459773023477,22.8814783978063,22.8814783978063,480.810278458876,0.0,1.0
2015-09-02,27.0,27.1956,27.0,27.0,1360,23.3044102882222,23.4732377938658,23.3044102882222,23.3044102882222,1575.66741856403,0.0,1.0
2015-09-03,27.2,27.2,26.51,26.51,226,23.4770355496165,23.4770355496165,22.8814783978063,22.8814783978063,261.838850437845,0.0,1.0
2015-09-04,26.51,26.51,26.51,26.51,229,22.8814783978063,22.8814783978063,22.8814783978063,22.8814783978063,265.31458739056,0.0,1.0
2015-09-08,26.96,26.96,26.51,26.51,868,23.2698852359434,23.2698852359434,22.8814783978063,22.8814783978063,1005.6465583188,0.0,1.0
2015-09-09,27.45,27.45,27.45,27.45,339,23.6928171263593,23.6928171263593,23.6928171263593,23.6928171263593,392.758275656767,0.0,1.0
2015-09-10,27.82,27.82,26.7346,26.7346,526,24.0121738599386,24.0121738599386,23.0753365663521,23.0753365663521,609.412545709321,0.0,1.0
2015-09-11,27.94,27.94,26.74,27.68,552,24.1157490167752,24.1157490167752,23.0799974484097,23.8913361769626,639.535599299514,0.0,1.0
2015-09-14,28.2,28.25,27.3201,28.25,606,24.3401618565877,24.3833181719362,23.5806970190837,24.3833181719362,702.09886444838,0.0,1.0
2015-09-15,27.9,27.9,27.9,27.9,316,24.0812239644963,24.0812239644963,24.0812239644963,24.0812239644963,366.110959019288,0.0,1.0
2015-09-16,26.94,28.0,26.94,28.0,262,23.252622709804,24.1675365951934,23.252622709804,24.1675365951934,303.547693870422,0.0,1.0
2015-09-17,28.0,28.0,28.0,28.0,433,24.1675365951934,24.1675365951934,24.1675365951934,24.1675365951934,501.664700175164,0.0,1.0
2015-09-18,26.75,28.0,26.75,28.0,3898,23.0886287114794,24.1675365951934,23.0886287114794,24.1675365951934,4516.14088056072,0.0,1.0
2015-09-21,26.76,26.76,26.75,26.75,285,23.0972599745491,23.0972599745491,23.0886287114794,23.0886287114794,330.195010507903,0.0,1.0
2015-09-22,26.76,26.76,26.76,26.76,141,23.0972599745491,23.0972599745491,23.0972599745491,23.0972599745491,163.359636777594,0.0,1.0
2015-09-23,27.63,27.63,26.76,26.76,874,23.8481798616141,23.8481798616141,23.0972599745491,23.0972599745491,1012.59803222423,0.0,1.0
2015-09-24,26.77,26.77,26.77,26.77,136,23.1058912376189,23.1058912376189,23.1058912376189,23.1058912376189,157.566741856402,0.0,1.0
2015-09-25,26.77,26.77,26.77,26.77,114,23.1058912376189,23.1058912376189,23.1058912376189,23.1058912376189,132.078004203161,0.0,1.0
2015-09-28,27.89,27.89,26.9,26.9,1135,24.0725927014266,24.0725927014266,23.2180976575251,23.2180976575251,1314.98714711042,0.0,1.0
2015-09-29,27.02,27.36,27.02,27.12,1491,23.3216728143617,23.6151357587319,23.3216728143617,23.4079854450588,1727.44126549923,0.0,1.0
2015-09-30,27.94,27.98,27.545,27.9533,986,24.1157490167752,24.150274069054,23.7748141255215,24.1272285966579,1142.35887845892,0.0,1.0
2015-10-01,27.94,27.94,27.94,27.94,44,24.1157490167752,24.1157490167752,24.1157490167752,24.1157490167752,50.977475306483,0.0,1.0
2015-10-02,27.95,27.95,27.95,27.95,474,24.1243802798449,24.1243802798449,24.1243802798449,24.1243802798449,549.166438528931,0.0,1.0
2015-10-05,27.96,27.96,27.96,27.96,432,24.1330115429146,24.1330115429146,24.1330115429146,24.1330115429146,500.506121190925,0.0,1.0
2015-10-06,27.96,28.0,27.96,28.0,1680,24.1330115429146,24.1675365951934,24.1330115429146,24.1675365951934,1946.41269352026,0.0,1.0
2015-10-07,26.91,27.85,26.91,26.91,4391,23.2267289205948,24.0380676491477,23.2267289205948,23.2267289205948,5087.32031979017,0.0,1.0
2015-10-08,26.91,26.91,26.91,26.91,1501,23.2267289205948,23.2267289205948,23.2267289205948,23.2267289205948,1739.02705534162,0.0,1.0
2015-10-09,26.91,26.91,26.91,26.91,10,23.2267289205948,23.2267289205948,23.2267289205948,23.2267289205948,11.5857898423825,0.0,1.0
2015-10-12,26.91,26.91,26.91,26.91,369,23.2267289205948,23.2267289205948,23.2267289205948,23.2267289205948,427.515645183916,0.0,1.0
2015-10-13,26.91,26.91,26.91,26.91,43,23.2267289205948,23.2267289205948,23.2267289205948,23.2267289205948,49.8188963222449,0.0,1.0
2015-10-14,26.91,26.91,26.91,26.91,33,23.2267289205948,23.2267289205948,23.2267289205948,23.2267289205948,38.2331064798624,0.0,1.0
2015-10-15,27.0,27.0,27.0,27.0,128,23.3044102882222,23.3044102882222,23.3044102882222,23.3044102882222,148.298109982497,0.0,1.0
2015-10-16,27.0,27.0,27.0,27.0,100,23.3044102882222,23.3044102882222,23.3044102882222,23.3044102882222,115.857898423825,0.0,1.0
2015-10-19,26.2656,27.0,26.2656,26.99,652,22.6705303283826,23.3044102882222,22.6705303283826,23.2957790251525,755.39349772334,0.0,1.0
2015-10-20,26.55,26.55,25.86,25.86,211,22.9160034500852,22.9160034500852,22.3204462982751,22.3204462982751,244.460165674271,0.0,1.0
2015-10-21,26.6,26.6,26.6,26.6,101,22.9591597654338,22.9591597654338,22.9591597654338,22.9591597654338,117.016477408063,0.0,1.0
2015-10-22,25.9,25.9,25.9,25.9,156,22.3549713505539,22.3549713505539,22.3549713505539,22.3549713505539,180.738321541168,0.0,1.0
2015-10-23,25.57,25.57,25.57,25.57,535,22.0701396692534,22.0701396692534,22.0701396692534,22.0701396692534,619.839756567466,0.0,1.0
2015-10-26,25.4,25.4,25.4,25.4,105,21.9234081970683,21.9234081970683,21.9234081970683,21.9234081970683,121.650793345017,0.0,1.0
2015-10-27,25.4,25.4,25.4,25.4,138,21.9234081970683,21.9234081970683,21.9234081970683,21.9234081970683,159.883899824879,0.0,1.0
2015-10-28,25.6,26.075,25.5,25.5405,860,22.0960334584626,22.5060184542739,22.0097208277654,22.0446774431978,996.377926444896,0.0,1.0
2015-10-29,25.6,26.167,25.6,25.6,986,22.0960334584626,22.5854260745152,22.0960334584626,22.0960334584626,1142.35887845892,0.0,1.0
2015-10-30,25.65,26.25,25.65,26.25,451,22.1391897738111,22.6570655579938,22.1391897738111,22.6570655579938,522.519121891452,0.0,1.0
2015-11-02,25.65,25.65,25.65,25.65,75,22.1391897738111,22.1391897738111,22.1391897738111,22.1391897738111,86.893423817869,0.0,1.0
2015-11-03,25.65,25.65,25.65,25.65,191,22.1391897738111,22.1391897738111,22.1391897738111,22.1391897738111,221.288585989506,0.0,1.0
2015-11-04,25.75,26.0848,25.66,26.0848,500,22.2255024045082,22.5144770920822,22.1478210368808,22.5144770920822,579.289492119127,0.0,1.0
2015-11-05,25.75,25.75,25.75,25.75,0,22.2255024045082,22.2255024045082,22.2255024045082,22.2255024045082,0,0.0,1.0
2015-11-06,25.75,25.75,25.75,25.75,1,22.2255024045082,22.2255024045082,22.2255024045082,22.2255024045082,1.15857898423825,0.0,1.0
2015-11-09,25.75,25.75,25.75,25.75,18,22.2255024045082,22.2255024045082,22.2255024045082,22.2255024045082,20.8544217162886,0.0,1.0
2015-11-10,25.75,25.75,25.75,25.75,0,22.2255024045082,22.2255024045082,22.2255024045082,22.2255024045082,0,0.0,1.0
2015-11-11,25.65,25.65,25.65,25.65,215,22.1391897738111,22.1391897738111,22.1391897738111,22.1391897738111,249.094481611225,0.0,1.0
2015-11-12,25.65,26.25,25.65,25.66,1211,22.1391897738111,22.6570655579938,22.1391897738111,22.1478210368808,1403.03914991253,0.0,1.0
2015-11-13,25.6,25.6,25.6,25.6,321,22.0960334584626,22.0960334584626,22.0960334584626,22.0960334584626,371.903853940478,0.0,1.0
2015-11-16,25.6,25.6,25.6,25.6,201,22.0960334584626,22.0960334584626,22.0960334584626,22.0960334584626,232.874375831888,0.0,1.0
2015-11-17,25.6,25.6,25.6,25.6,607,22.0960334584626,22.0960334584626,22.0960334584626,22.0960334584626,703.257443432618,0.0,1.0
2015-11-18,25.6,25.6,25.6,25.6,17,22.0960334584626,22.0960334584626,22.0960334584626,22.0960334584626,19.6958427320503,0.0,1.0
2015-11-19,24.9501,24.9501,24.95,24.95,300,21.535087671562,21.535087671562,21.5350013589313,21.5350013589313,347.573695271476,0.0,1.0
2015-11-20,24.9501,24.9501,24.9501,24.9501,0,21.535087671562,21.535087671562,21.535087671562,21.535087671562,0,0.0,1.0
2015-11-23,24.9501,24.9501,24.9501,24.9501,0,21.535087671562,21.535087671562,21.535087671562,21.535087671562,0,0.0,1.0
2015-11-24,24.9,24.9,24.9,24.9,151,21.4918450435827,21.4918450435827,21.4918450435827,21.4918450435827,174.945426619976,0.0,1.0
2015-11-25,24.55,24.93,24.55,24.9,4837,21.1897508361428,21.5177388327919,21.1897508361428,21.4918450435827,5604.04654676043,0.0,1.0
2015-11-27,25.0,25.0,25.0,25.0,107,21.5781576742798,21.5781576742798,21.5781576742798,21.5781576742798,123.967951313493,0.0,1.0
2015-11-30,24.55,24.55,24.55,24.55,3334,21.1897508361428,21.1897508361428,21.1897508361428,21.1897508361428,3862.70233345034,0.0,1.0
2015-12-01,22.7672,23.9,22.27,23.9,2300,19.6509692560746,20.6287187366115,19.2218228562485,20.6287187366115,2664.73166374798,0.0,1.0
2015-12-02,21.13,22.9999,21.13,22.9999,755,18.2378588663013,19.8518187477068,18.2378588663013,19.8518187477068,874.727133099882,0.0,1.0
2015-12-03,20.8001,21.42,20.8001,21.42,377,17.9531134976315,18.488165495323,17.9531134976315,18.488165495323,436.784277057822,0.0,1.0
2015-12-04,20.7999,20.8,20.7999,20.8,1149,17.9529408723701,17.9530271850008,17.9529408723701,17.9530271850008,1331.20725288975,0.0,1.0
2015-12-07,19.7499,20.25,19.55,20.2499,1792,17.0466582500504,17.4783077161667,16.8741193012868,17.478221403536,2076.17353975495,0.0,1.0
2015-12-08,19.85,19.85,19.85,19.85,101,17.1330571933782,17.1330571933782,17.1330571933782,17.1330571933782,117.016477408064,0.0,1.0
2015-12-09,19.85,19.85,19.85,19.85,21,17.1330571933782,17.1330571933782,17.1330571933782,17.1330571933782,24.3301586690033,0.0,1.0
2015-12-10,20.444,20.49,20.444,20.49,652,17.6457542197191,17.6854580298398,17.6457542197191,17.6854580298398,755.39349772334,0.0,1.0
2015-12-11,20.444,20.444,20.444,20.444,158,17.6457542197191,17.6457542197191,17.6457542197191,17.6457542197191,183.055479509644,0.0,1.0
2015-12-14,20.0,20.0,20.0,20.0,100,17.2625261394239,17.2625261394239,17.2625261394239,17.2625261394239,115.857898423825,0.0,1.0
2015-12-15,19.31,20.0,19.31,20.0,2200,16.6669689876137,17.2625261394239,16.6669689876137,17.2625261394239,2548.87376532416,0.0,1.0
2015-12-16,18.4889,18.82,17.94,18.82,4880,15.9582559769597,16.2440370971979,15.4844859470632,16.2440370971979,5653.86544308268,0.0,1.0
2015-12-17,17.7,18.0,17.7,18.0,4696,15.2773356333901,15.5362735254815,15.2773356333901,15.5362735254815,5440.68690998285,0.0,1.0
2015-12-18,19.65,19.65,17.7,17.7,4202,16.960431931984,16.960431931984,15.2773356333901,15.2773356333901,4868.34889176912,0.0,1.0
2015-12-21,19.65,19.65,19.65,19.65,72,16.960431931984,16.960431931984,16.960431931984,16.960431931984,83.417686865154,0.0,1.0
2015-12-22,20.65,20.76,19.94,19.94,2609,17.8235582389552,17.918502132722,17.2107385610056,17.2107385610056,3022.73256987759,0.0,1.0
2015-12-23,20.31,20.9799,20.31,20.9299,2736,17.5300952945849,18.1083036076249,17.5300952945849,18.0651472922764,3169.87210087587,0.0,1.0
2015-12-24,20.19,20.22,19.77,19.79,777,17.4265201377484,17.4524139269575,17.0640070888205,17.0812696149599,900.215870753122,0.0,1.0
2015-12-28,20.0,20.11,19.12,20.11,1146,17.2625261394239,17.3574700331907,16.5029749892892,17.3574700331907,1327.73151593704,0.0,1.0
2015-12-29,20.05,20.53,19.45,20.48,3973,17.3056824547724,17.7199830821186,16.7878066705897,17.67682676677,4603.03430437859,0.0,1.0
2015-12-30,19.94,20.342,19.7,20.1,3535,17.2107385610056,17.557715336408,17.0035882473325,17.348838770121,4095.57670928223,0.0,1.0
2015-12-31,21.88,21.88,20.74,20.74,1393,18.8852035965297,18.8852035965297,17.9012396065826,17.9012396065826,1613.90052504389,0.0,1.0
2016-01-04,22.0,22.0,22.0,22.0,172,18.9887787533663,18.9887787533663,18.9887787533663,18.9887787533663,199.275585288979,0.0,1.0
2016-01-05,21.9,21.9,21.9,21.9,100,18.9024661226691,18.9024661226691,18.9024661226691,18.9024661226691,115.857898423826,0.0,1.0
2016-01-06,22.13,22.13,22.13,22.13,203,19.1009851732725,19.1009851732725,19.1009851732725,19.1009851732725,235.191533800366,0.0,1.0
2016-01-07,22.13,22.13,22.13,22.13,89,19.1009851732725,19.1009851732725,19.1009851732725,19.1009851732725,103.113529597205,0.0,1.0
2016-01-08,22.92,22.92,22.35,22.35,1398,19.7828549557798,19.7828549557798,19.2908729608062,19.2908729608062,1619.69341996507,0.0,1.0
2016-01-11,22.65,23.0001,20.14,23.0,7882,19.5498108528975,19.8519913729682,17.3833638223998,19.8519050603375,9131.91955376593,0.0,1.0
2016-01-12,22.56,23.0,22.32,23.0,3809,19.4721294852701,19.8519050603375,19.264979171597,19.8519050603375,4413.02735096351,0.0,1.0
2016-01-13,22.56,22.56,22.56,22.56,11,19.4721294852701,19.4721294852701,19.4721294852701,19.4721294852701,12.7443688266208,0.0,1.0
2016-01-14,22.66,22.66,21.961,21.961,400,19.5584421159672,19.5584421159672,18.9551168273944,18.9551168273944,463.431593695302,0.0,1.0
2016-01-15,23.11,23.11,22.57,22.97,828,19.9468489541043,19.9468489541043,19.4807607483398,19.8260112711283,959.303398949273,0.0,1.0
2016-01-19,22.915,23.0,22.3801,23.0,802,19.7785393242449,19.8519050603375,19.316853062646,19.8519050603375,929.180345359079,0.0,1.0
2016-01-20,21.9499,22.99,21.53,22.31,869,18.945536125387,19.8432737972677,18.5831093890898,19.2563479085273,1006.80513730304,0.0,1.0
2016-01-21,21.9499,21.9499,21.9499,21.9499,0,18.945536125387,18.945536125387,18.945536125387,18.945536125387,0,0.0,1.0
2016-01-22,21.85,22.25,21.85,22.25,201,18.8593098073206,19.2045603301091,18.8593098073206,19.2045603301091,232.874375831889,0.0,1.0
2016-01-25,21.85,21.85,21.85,21.85,45,18.8593098073206,18.8593098073206,18.8593098073206,18.8593098073206,52.1360542907213,0.0,1.0
2016-01-26,21.85,21.85,21.85,21.85,31,18.8593098073206,18.8593098073206,18.8593098073206,18.8593098073206,35.9159485113858,0.0,1.0
2016-01-27,20.2,21.72,20.2,21.29,3210,17.4351514008181,18.7471033874143,17.4351514008181,18.3759590754167,3719.03853940479,0.0,1.0
2016-01-28,20.72,20.72,20.72,20.72,200,17.8839770804431,17.8839770804431,17.8839770804431,17.8839770804431,231.715796847651,0.0,1.0
2016-01-29,20.93,20.93,20.93,20.93,944,18.0652336049071,18.0652336049071,18.0652336049071,18.0652336049071,1093.69856112091,0.0,1.0
2016-02-01,20.93,20.93,20.93,20.93,26,18.0652336049071,18.0652336049071,18.0652336049071,18.0652336049071,30.1230535901945,0.0,1.0
2016-02-02,20.09,20.9,20.09,20.9,530,17.3402075070513,18.0393398156979,17.3402075070513,18.0393398156979,614.046861646273,0.0,1.0
2016-02-03,19.8519,20.3499,19.8321,20.11,2629,17.1346971333614,17.5645340342331,17.1176072324834,17.3574700331907,3045.90414956237,0.0,1.0
2016-02-04,19.8519,19.8519,19.8519,19.8519,28,17.1346971333614,17.1346971333614,17.1346971333614,17.1346971333614,32.4402115586712,0.0,1.0
2016-02-05,18.49,19.7499,18.49,19.7499,3076,15.9592054158974,17.0466582500504,15.9592054158974,17.0466582500504,3563.78895551686,0.0,1.0
2016-02-08,18.1287,18.44,18.0,18.2499,3824,15.6473578811887,15.9160491005488,15.5362735254815,15.7519687895936,4430.40603572707,0.0,1.0
2016-02-09,18.1287,18.1287,18.1287,18.1287,16,15.6473578811887,15.6473578811887,15.6473578811887,15.6473578811887,18.537263747812,0.0,1.0
2016-02-10,17.4114,18.13,17.24,18.13,4886,15.0282373811982,15.6484799453877,14.8802975321834,15.6484799453877,5660.81691698812,0.0,1.0
2016-02-11,17.3724,17.85,17.0342,17.0342,2203,14.9945754552264,15.4068045794358,14.7026661382087,14.7026661382087,2552.34950227687,0.0,1.0
2016-02-12,17.85,17.85,17.82,17.85,674,15.4068045794358,15.4068045794358,15.3809107902267,15.4068045794358,780.882235376583,0.0,1.0
2016-02-16,18.15,18.15,18.15,18.15,270,15.6657424715272,15.6657424715272,15.6657424715272,15.6657424715272,312.816325744328,0.0,1.0
2016-02-17,18.8975,18.8975,18.22,18.22,866,16.3109293859881,16.3109293859881,15.7261613130151,15.7261613130151,1003.32940035033,0.0,1.0
2016-02-18,18.98,18.98,18.9738,18.9738,424,16.3821373063133,16.3821373063133,16.37678592321,16.37678592321,491.237489317018,0.0,1.0
2016-02-19,18.4952,18.5,18.47,18.48,1726,15.9636936726936,15.9678366789671,15.9419428897579,15.9505741528277,1999.70732679523,0.0,1.0
2016-02-22,18.4952,18.4952,18.4952,18.4952,180,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,208.544217162886,0.0,1.0
2016-02-23,18.4952,18.4952,18.4952,18.4952,1,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,1.15857898423825,0.0,1.0
2016-02-24,18.4952,18.4952,18.4952,18.4952,17,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,19.6958427320503,0.0,1.0
2016-02-25,18.4952,18.4952,18.4952,18.4952,0,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,0,0.0,1.0
2016-02-26,18.4952,18.4952,18.4952,18.4952,10,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,11.5857898423825,0.0,1.0
2016-02-29,18.4952,18.4952,18.4952,18.4952,44,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,50.9774753064832,0.0,1.0
2016-03-01,18.4952,18.4952,18.4952,18.4952,22,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,25.4887376532416,0.0,1.0
2016-03-02,18.4952,18.4952,18.4952,18.4952,11,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,12.7443688266208,0.0,1.0
2016-03-03,18.4952,18.4952,18.4952,18.4952,33,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,38.2331064798624,0.0,1.0
2016-03-04,18.4952,18.4952,18.4952,18.4952,28,15.9636936726936,15.9636936726936,15.9636936726936,15.9636936726936,32.4402115586711,0.0,1.0
2016-03-07,18.52,18.52,18.52,18.52,265,15.9850992051065,15.9850992051065,15.9850992051065,15.9850992051065,307.023430823137,0.0,1.0
2016-03-08,18.52,18.52,18.52,18.52,30,15.9850992051065,15.9850992051065,15.9850992051065,15.9850992051065,34.7573695271476,0.0,1.0
2016-03-09,18.52,18.52,18.52,18.52,88,15.9850992051065,15.9850992051065,15.9850992051065,15.9850992051065,101.954950612966,0.0,1.0
2016-03-10,18.52,18.52,18.52,18.52,2,15.9850992051065,15.9850992051065,15.9850992051065,15.9850992051065,2.31715796847651,0.0,1.0
2016-03-11,18.52,18.52,18.52,18.52,164,15.9850992051065,15.9850992051065,15.9850992051065,15.9850992051065,190.006953415074,0.0,1.0
2016-03-14,18.52,18.52,18.52,18.52,91,15.9850992051065,15.9850992051065,15.9850992051065,15.9850992051065,105.430687565681,0.0,1.0
2016-03-15,18.2,18.2,18.2,18.2,107,15.7088987868757,15.7088987868757,15.7088987868757,15.7088987868757,123.967951313493,0.0,1.0
2016-03-16,18.02,18.02,18.02,18.02,9,15.7088987868757,15.7088987868757,15.7088987868757,15.7088987868757,10.3240845969099,0.18,1.0
2016-03-17,18.3401,18.3401,18.3401,18.3401,306,15.9879453186004,15.9879453186004,15.9879453186004,15.9879453186004,351.018876294936,0.0,1.0
2016-03-18,18.95,18.95,18.95,18.95,409,16.5196244179409,16.5196244179409,16.5196244179409,16.5196244179409,469.172288904016,0.0,1.0
2016-03-21,18.95,18.95,18.95,18.95,7,16.5196244179409,16.5196244179409,16.5196244179409,16.5196244179409,8.02984357537435,0.0,1.0
2016-03-22,18.95,18.95,18.95,18.95,2,16.5196244179409,16.5196244179409,16.5196244179409,16.5196244179409,2.29424102153553,0.0,1.0
2016-03-23,19.0,19.0,18.7,18.703,1209,16.5632118174605,16.5632118174605,16.3016874203427,16.3043026643139,1386.86869751823,0.0,1.0
2016-03-24,18.7,18.709,18.7,18.701,458,16.3016874203427,16.3095331522563,16.3016874203427,16.3025591683331,525.381193931637,0.0,1.0
2016-03-28,18.7,18.7,18.7,18.7,134,16.3016874203427,16.3016874203427,16.3016874203427,16.3016874203427,153.714148442881,0.0,1.0
2016-03-29,19.5,19.5,18.7,18.7,476,16.9990858126569,16.9990858126569,16.3016874203427,16.3016874203427,546.029363125455,0.0,1.0
2016-03-30,19.5,19.5,19.5,19.5,500,16.9990858126569,16.9990858126569,16.9990858126569,16.9990858126569,573.560255383881,0.0,1.0
2016-03-31,18.96,19.06,18.96,19.06,732,16.5283418978448,16.6155166968841,16.5283418978448,16.6155166968841,839.692213882005,0.0,1.0
2016-04-01,19.0,19.0,18.9999,19.0,1297,16.5632118174605,16.5632118174605,16.5631246426615,16.5632118174605,1487.81530246579,0.0,1.0
2016-04-04,19.01,19.441,18.9,19.0,1831,16.5719292973645,16.9476526812237,16.4760370184213,16.5632118174605,2100.37765521577,0.0,1.0
2016-04-05,19.15,19.18,19.15,19.153,966,16.6939740160194,16.7201264557312,16.6939740160194,16.6965892599906,1108.11841340166,0.0,1.0
2016-04-06,19.69,19.69,19.69,19.69,149,17.1647179308315,17.1647179308315,17.1647179308315,17.1647179308315,170.920956104397,0.0,1.0
2016-04-07,20.0973,20.0973,19.95,19.95,2116,17.5197808873184,17.5197808873184,17.3913724083336,17.3913724083336,2427.30700078459,0.0,1.0
2016-04-08,20.7,20.73,20.25,20.6,2803,18.0451834011281,18.0713358408398,17.6528968054514,17.9580086020888,3215.37879168204,0.0,1.0
2016-04-11,21.1,21.1999,20.25,20.7,4472,18.3938825972851,18.4809702215253,17.6528968054514,18.0451834011281,5129.92292415345,0.0,1.0
2016-04-12,21.2,21.2,20.75,20.78,5714,18.4810573963244,18.4810573963244,18.0887708006477,18.1149232403595,6554.646598527,0.0,1.0
2016-04-13,20.27,21.29,20.27,20.503,3339,17.6703317652592,18.5595147154597,17.6703317652592,17.8734490470207,3830.23538545357,0.0,1.0
2016-04-14,20.44,21.3014,20.44,20.5,1011,17.818528923626,18.5694526425502,17.818528923626,17.8708338030495,1159.73883638621,0.0,1.0
2016-04-15,20.44,20.44,20.44,20.44,68,17.818528923626,17.818528923626,17.818528923626,17.818528923626,78.0041947322078,0.0,1.0
2016-04-18,20.44,20.44,20.44,20.44,105,17.818528923626,17.818528923626,17.818528923626,17.818528923626,120.447653630615,0.0,1.0
2016-04-19,20.0,20.5,20.0,20.5,1008,17.4349598078532,17.8708338030495,17.4349598078532,17.8708338030495,1156.29747485391,0.0,1.0
2016-04-20,18.9611,19.48,18.9611,19.28,2646,16.5293008206343,16.981650852849,16.5293008206343,16.8073012547705,3035.2808714915,0.0,1.0
2016-04-21,18.81,19.0,18.81,18.85,2907,16.3975796992859,16.5632118174605,16.3975796992859,16.4324496189016,3334.6793248019,0.0,1.0
2016-04-22,18.2011,18.72,18.2011,18.72,2406,15.8667723479358,16.3191223801506,15.8667723479358,16.3191223801506,2759.97194890725,0.0,1.0
2016-04-25,19.02,19.02,18.04,18.99,2132,16.5806467772684,16.5806467772684,15.7263337466836,16.5544943375566,2445.66092895687,0.0,1.0
2016-04-26,19.37,19.59,18.23,19.0011,2855,16.8857585739058,17.0775431317922,15.8919658648582,16.56417074025,3275.02905824197,0.0,1.0
2016-04-27,18.3925,19.4,18.3925,19.4,1010,16.033624913297,16.9119110136176,16.033624913297,16.9119110136176,1158.59171587544,0.0,1.0
2016-04-28,18.25,18.25,18.22,18.23,550,15.909400824666,15.909400824666,15.8832483849543,15.8919658648582,630.916280922272,0.0,1.0
2016-04-29,18.0312,18.655,18.002,18.01,1079,15.7186623643681,16.2624587607751,15.6932073230487,15.7001813069718,1237.74303111842,0.0,1.0
2016-05-02,18.5,19.2001,17.72,17.74,10197,16.1273378222642,16.7376485903381,15.4473743897579,15.4648093495658,11697.1878482989,0.0,1.0
2016-05-03,18.81,19.25,18.81,18.94,8262,16.3975796992859,16.7811488150587,16.3975796992859,16.510906938037,9477.50965996329,0.0,1.0
2016-05-04,18.25,19.0,18.03,18.86,5809,15.909400824666,16.5632118174605,15.7176162667797,16.4411670988056,6663.62304704996,0.0,1.0
2016-05-05,18.25,18.25,18.25,18.25,1268,15.909400824666,15.909400824666,15.909400824666,15.909400824666,1454.54880765353,0.0,1.0
2016-05-06,18.25,18.25,18.25,18.25,104,15.909400824666,15.909400824666,15.909400824666,15.909400824666,119.300533119848,0.0,1.0
2016-05-09,18.34,18.92,18.34,18.92,366,15.9878581438014,16.4934719782291,15.9878581438014,16.4934719782291,419.846106941001,0.0,1.0
2016-05-10,19.117,19.117,18.73,18.73,228,16.6652063323365,16.6652063323365,16.3278398600545,16.3278398600545,261.54347645505,0.0,1.0
2016-05-11,18.9705,19.8117,18.9705,19.5,1808,16.5374952517439,17.2708096612623,16.5374952517439,16.9990858126569,2073.99388346812,0.0,1.0
2016-05-12,20.14,20.14,19.2826,19.63,456,17.5570045265082,17.5570045265082,16.8095677995455,17.1124130514079,523.0869529101,0.0,1.0
2016-05-13,20.25,20.28,20.25,20.28,980,17.6528968054514,17.6790492451631,17.6528968054514,17.6790492451631,1124.17810055241,0.0,1.0
2016-05-16,20.25,20.25,20.25,20.25,0,17.6528968054514,17.6528968054514,17.6528968054514,17.6528968054514,0,0.0,1.0
2016-05-17,19.9999,20.07,19.9999,20.07,563,17.4348726330542,17.4959821671807,17.4348726330542,17.4959821671807,645.82884756225,0.0,1.0
2016-05-18,19.73,19.7587,19.73,19.7587,1155,17.1995878504472,17.2246070177714,17.1995878504472,17.2246070177714,1324.92418993677,0.0,1.0
2016-05-19,19.874,19.874,19.73,19.73,378,17.3251195610637,17.3251195610637,17.1995878504472,17.1995878504472,433.611553070215,0.0,1.0
2016-05-20,18.73,19.3794,18.73,19.3794,1322,16.3278398600545,16.8939530050155,16.3278398600545,16.8939530050155,1516.49331523499,0.0,1.0
2016-05-23,18.7402,18.7402,18.7402,18.7402,242,16.3367316895565,16.3367316895565,16.3367316895565,16.3367316895565,277.603163605799,0.0,1.0
2016-05-24,19.1,19.75,19.0101,19.0101,956,16.6503866164998,17.217022810255,16.5720164721635,16.5720164721635,1096.64720829398,0.0,1.0
2016-05-25,18.75,19.4401,18.75,18.98,1893,16.3452748198624,16.9468681080323,16.3452748198624,16.5457768576527,2171.49912688337,0.0,1.0
2016-05-26,19.0,19.2301,18.3399,18.81,25507,16.5632118174605,16.7638010300499,15.9877709690023,16.3975796992859,29259.6028681534,0.0,1.0
2016-05-27,19.0001,19.1799,18.49,19.01,16462,16.5632989922596,16.7200392809322,16.1186203423603,16.5719292973645,18883.8978482589,0.0,1.0
2016-05-31,20.0,20.1,19.27,19.73,22409,17.4349598078532,17.5221346068925,16.7985837748666,17.1995878504472,25705.8235257948,0.0,1.0
2016-06-01,20.5,20.65,19.9001,20.3,15579,17.8708338030495,18.0015960016084,17.347872183613,17.696484204971,17870.990437251,0.0,1.0
2016-06-02,20.7,22.19,20.14,20.85,48367,18.0451834011281,19.3440879068131,17.5570045265082,18.175945599687,55482.7777443043,0.0,1.0
2016-06-03,21.08,21.6001,19.77,20.75,25721,18.3764476374773,18.8298437672805,17.2344577700629,18.0887708006477,29505.0866574576,0.0,1.0
2016-06-06,20.45,21.175,19.2799,21.1512,29244,17.8272464035299,18.4592636965646,16.8072140799714,18.4385160943932,33546.3922168925,0.0,1.0
2016-06-07,20.4,20.8,20.0,20.61,24320,17.7836590040103,18.1323582001673,17.4349598078532,17.9667260819927,27897.970821872,0.0,1.0
2016-06-08,21.0,21.183,20.37,20.37,1975,18.3067077982458,18.4662376804877,17.7575065642985,17.7575065642985,2265.56300876634,0.0,1.0
2016-06-09,21.39,21.39,21.0,21.0,2219,18.646689514499,18.646689514499,18.3067077982458,18.3067077982458,2545.46041339367,0.0,1.0
2016-06-10,21.5,23.0215,21.0,21.0,7810,18.7425817934422,20.0689463608246,18.3067077982458,18.3067077982458,8959.01118909623,0.0,1.0
2016-06-13,21.4,22.2,20.435,21.4,23157,18.6554069944029,19.352805386717,17.814170183674,18.6554069944029,26563.8696678491,0.0,1.0
2016-06-14,21.29,21.7,21.2,21.58,7296,18.5595147154597,18.9169313915207,18.4810573963244,18.8123216326736,8369.39124656162,0.0,1.0
2016-06-15,22.46,22.46,21.6511,21.75,2084,19.5794598642191,19.5794598642191,18.8743029147905,18.9605187910403,2390.59914444003,0.0,1.0
2016-06-16,21.81,22.0,21.0,21.0,3805,19.0128236704639,19.1784557886385,18.3067077982458,18.3067077982458,4364.79354347135,0.0,1.0
2016-06-17,22.8,22.8,21.58,21.58,1400,19.8758541809526,19.8758541809526,18.8123216326736,18.8123216326736,1605.96871507487,0.0,1.0
2016-06-20,21.95,23.66,21.95,23.0,2596,19.1348683891189,20.6255574526903,19.1348683891189,20.0502037790312,2977.92484595311,0.0,1.0
2016-06-21,21.95,21.95,21.95,21.95,104,19.1348683891189,19.1348683891189,19.1348683891189,19.1348683891189,119.300533119847,0.0,1.0
2016-06-22,21.34,22.222,21.34,21.6,1744,18.6031021149794,19.3719838425057,18.6031021149794,18.8297565924814,2000.57817077898,0.0,1.0
2016-06-23,22.155,22.155,21.3,22.14,2537,19.3135767271494,19.3135767271494,18.5682321953636,19.3005005072935,2910.24473581782,0.0,1.0
2016-06-24,21.75,21.75,20.5,20.6,11358,18.9605187910403,18.9605187910403,17.8708338030495,17.9580086020888,13028.9947613003,0.0,1.0
2016-06-27,21.04,21.64,20.5,21.29,7822,18.3415777178616,18.8646265120972,17.8708338030495,18.5595147154597,8972.77663522543,0.0,1.0
2016-06-28,21.95,22.07,21.49,21.5,6660,19.1348683891189,19.239478147966,18.7338643135383,18.7425817934422,7639.8226017133,0.0,1.0
2016-06-29,20.9001,21.8,20.0,21.5,26116,18.2196201740056,19.00410619056,17.4349598078532,18.7425817934422,29958.199259211,0.0,1.0
2016-06-30,20.68,21.4135,20.68,21.25,5364,18.0277484413202,18.6671755922732,18.0277484413202,18.524644795844,6153.15441975829,0.0,1.0
2016-07-01,21.31,21.31,20.7105,20.95,614,18.5769496752676,18.5769496752676,18.0543367550272,18.2631203987262,704.331993611407,0.0,1.0
2016-07-05,20.71,21.95,20.71,20.88,6453,18.053900881032,19.1348683891189,18.053900881032,18.2020980393987,7402.36865598438,0.0,1.0
2016-07-06,21.17,21.3,20.9,20.9,3372,18.4549049566126,18.5682321953636,18.2195329992066,18.2195329992066,3868.0903623089,0.0,1.0
2016-07-07,21.0501,21.15,20.9,20.9,1711,18.3503823725645,18.4374699968047,18.2195329992066,18.2195329992066,1962.72319392365,0.0,1.0
2016-07-08,21.84,22.25,20.8,20.8,5970,19.0389761101757,19.3963927862367,18.1323582001673,18.1323582001673,6848.30944928355,0.0,1.0
2016-07-11,22.7,22.82,22.0,22.0,1418,19.7886793819134,19.8932891407605,19.1784557886385,19.1784557886385,1626.61688426869,0.0,1.0
2016-07-12,24.85,24.95,22.92,22.92,3989,21.6629375612576,21.7501123602969,19.9804639397998,19.9804639397998,4575.86371745261,0.0,1.0
2016-07-13,24.95,25.5,24.01,24.78,3004,21.7501123602969,22.2295737550128,20.9306692493278,21.6019152019301,3445.95001434636,0.0,1.0
2016-07-14,25.25,25.5,25.25,25.5,1904,22.0116367574147,22.2295737550128,22.0116367574147,22.2295737550128,2184.11745250182,0.0,1.0
2016-07-15,24.51,25.5,24.51,25.5,468,21.3665432445241,22.2295737550128,21.3665432445241,22.2295737550128,536.852399039314,0.0,1.0
2016-07-18,24.45,24.45,23.8105,23.8105,981,21.3142383651005,21.3142383651005,20.7567555252444,20.7567555252444,1125.32522106318,0.0,1.0
2016-07-19,24.45,24.45,24.45,24.45,2,21.3142383651005,21.3142383651005,21.3142383651005,21.3142383651005,2.29424102153553,0.0,1.0
2016-07-20,25.0,25.0,23.15,23.15,6741,21.7936997598165,21.7936997598165,20.1809659775901,20.1809659775901,7732.7393630855,0.0,1.0
2016-07-21,25.06,25.06,24.8,25.0,2191,21.84600463924,21.84600463924,21.619350161738,21.7936997598165,2513.34103909218,0.0,1.0
2016-07-22,25.5,25.5,25.1,25.1,350,22.2295737550128,22.2295737550128,21.8808745588558,21.8808745588558,401.492178768718,0.0,1.0
2016-07-25,25.72,26.35,25.5,26.35,6532,22.4213583128992,22.9705595468466,22.2295737550128,22.9705595468466,7492.99117633504,0.0,1.0
2016-07-26,25.5,26.23,24.5694,26.0,6767,22.2295737550128,22.8659497879995,21.4183250751534,22.6654477502091,7762.56449636547,0.0,1.0
2016-07-27,24.27,25.499,24.27,24.609,3805,21.1573237268298,22.2287020070224,21.1573237268298,21.452846295573,4364.79354347135,0.0,1.0
2016-07-28,24.2695,24.2695,23.7701,24.0,1605,21.1568878528347,21.1568878528347,20.7215369064326,20.9219517694238,1841.12841978226,0.0,1.0
2016-07-29,23.77,23.77,23.77,23.77,118,20.7214497316335,20.7214497316335,20.7214497316335,20.7214497316335,135.360220270596,0.0,1.0
2016-08-01,24.14,24.14,24.14,24.14,285,21.0439964880788,21.0439964880788,21.0439964880788,21.0439964880788,326.929345568813,0.0,1.0
2016-08-02,24.26,24.26,24.26,24.26,215,21.1486062469259,21.1486062469259,21.1486062469259,21.1486062469259,246.63090981507,0.0,1.0
2016-08-03,24.3934,24.3934,24.3934,24.3934,160,21.2648974288443,21.2648974288443,21.2648974288443,21.2648974288443,183.539281722842,0.0,1.0
2016-08-04,24.3934,24.3934,24.3934,24.3934,0,21.2648974288443,21.2648974288443,21.2648974288443,21.2648974288443,0,0.0,1.0
2016-08-05,24.3934,24.3934,24.3934,24.3934,25,21.2648974288443,21.2648974288443,21.2648974288443,21.2648974288443,28.6780127691941,0.0,1.0
2016-08-08,23.8,24.3,23.8,24.06,900,20.7476021713453,21.1834761665416,20.7476021713453,20.9742566488474,1032.40845969099,0.0,1.0
2016-08-09,23.8,23.8,23.8,23.8,0,20.7476021713453,20.7476021713453,20.7476021713453,20.7476021713453,0,0.0,1.0
2016-08-10,24.1,24.1,24.1,24.1,103,21.0091265684631,21.0091265684631,21.0091265684631,21.0091265684631,118.15341260908,0.0,1.0
2016-08-11,24.1,24.1,24.1,24.1,104,21.0091265684631,21.0091265684631,21.0091265684631,21.0091265684631,119.300533119848,0.0,1.0
2016-08-12,24.1,24.1,24.1,24.1,3,21.0091265684631,21.0091265684631,21.0091265684631,21.0091265684631,3.44136153230329,0.0,1.0
2016-08-15,24.04,24.04,23.93,24.03,864,20.9568216890395,20.9568216890395,20.8609294100963,20.9481042091356,991.11212130335,0.0,1.0
2016-08-16,23.87,24.03,23.05,23.58,2332,20.8086245306728,20.9481042091356,20.0937911785508,20.5558176134589,2675.08503111043,0.0,1.0
2016-08-17,23.9,24.0,23.47,23.47,3158,20.8347769703846,20.9219517694238,20.4599253345157,20.4599253345157,3622.60657300459,0.0,1.0
2016-08-18,25.3156,26.25,24.175,24.27,6322,22.0688234255844,22.8833847478073,21.0745076677425,21.1573237268298,7252.09586907381,0.0,1.0
2016-08-19,25.05,25.5,24.9,25.5,1804,21.8372871593361,22.2295737550128,21.7065249607772,22.2295737550128,2069.40540142505,0.0,1.0
2016-08-22,25.2,25.2,24.52,25.06,1057,21.968049357895,21.968049357895,21.375260724428,21.84600463924,1212.50637988153,0.0,1.0
2016-08-23,25.0,25.16,25.0,25.16,678,21.7936997598165,21.9331794382793,21.7936997598165,21.9331794382793,777.747706300544,0.0,1.0
2016-08-24,24.9,25.53,24.9,25.29,1948,21.7065249607772,22.2557261947246,21.7065249607772,22.0465066770304,2234.59075497561,0.0,1.0
2016-08-25,24.5,25.04,24.5,24.5,1788,21.3578257646202,21.8285696794322,21.3578257646202,21.3578257646202,2051.05147325276,0.0,1.0
2016-08-26,24.7,24.9,24.49,24.49,802,21.5321753626987,21.7065249607772,21.3491082847162,21.3491082847162,919.990649635747,0.0,1.0
2016-08-29,24.92,24.98,24.75,24.75,675,21.7239599205851,21.7762648000086,21.5757627622183,21.5757627622183,774.30634476824,0.0,1.0
2016-08-30,24.91,25.18,24.91,25.18,814,21.7152424406811,21.9506143980872,21.7152424406811,21.9506143980872,933.756095764963,0.0,1.0
2016-08-31,24.43,25.14,24.28,25.14,1815,21.2968034052927,21.9157444784715,21.1660412067338,21.9157444784715,2082.02372704349,0.0,1.0
2016-09-01,24.26,24.76,24.26,24.75,1011,21.1486062469259,21.5844802421223,21.1486062469259,21.5757627622183,1159.73883638621,0.0,1.0
2016-09-02,25.3999,25.3999,24.119,24.16,1767,22.1423117811745,22.1423117811745,21.0256897802806,21.0614314478867,2026.96194252664,0.0,1.0
2016-09-06,24.5,25.4,24.04,25.16,3505,21.3578257646202,22.1423989559736,20.9568216890395,21.9331794382793,4020.65739024101,0.0,1.0
2016-09-07,24.01,24.78,24.0,24.78,3236,20.9306692493278,21.6019152019301,20.9219517694238,21.6019152019301,3712.08197284448,0.0,1.0
2016-09-08,24.0,24.31,24.0,24.31,757,20.9219517694238,21.1921936464456,20.9219517694238,21.1921936464456,868.370226651199,0.0,1.0
2016-09-09,23.67,24.31,22.9001,24.03,2805,20.6342749325943,21.1921936464456,19.9631161547909,20.9481042091356,3217.67303270357,0.0,1.0
2016-09-12,23.0,24.0527,23.0,23.86,1308,20.0502037790312,20.9678928885175,20.0502037790312,20.7999070507689,1500.43362808423,0.0,1.0
2016-09-13,23.28,23.74,23.28,23.36,2564,20.2942932163411,20.6952972919217,20.2942932163411,20.3640330555725,2941.21698960855,0.0,1.0
2016-09-14,23.69,23.69,23.05,23.21,1824,20.6517098924021,20.6517098924021,20.0937911785508,20.2332708570136,2092.3478116404,0.0,1.0
2016-09-15,23.08,23.62,22.9,23.43,1686,20.1199436182626,20.5906875330746,19.9630289799919,20.4250554149,1934.04518115445,0.0,1.0
2016-09-16,23.89,24.36,23.11,23.11,6769,20.8260594904806,21.2357810459652,20.1460960579744,20.1460960579744,7764.85873738701,0.0,1.0
2016-09-19,23.65,23.66,23.38,23.38,531,20.6168399727864,20.6255574526903,20.3814680153804,20.3814680153804,609.120991217683,0.0,1.0
2016-09-20,23.9427,24.3895,23.9427,24.0,2058,20.8720006095743,21.2614976116818,20.8720006095743,20.9219517694238,2360.77401116006,0.0,1.0
2016-09-21,23.31,23.86,23.2001,23.81,2339,20.3204456560529,20.7999070507689,20.2246405519087,20.7563196512492,2683.1148746858,0.0,1.0
2016-09-22,23.0,23.67,22.99,22.99,2066,20.0502037790312,20.6342749325943,20.0414862991272,20.0414862991272,2369.9509752462,0.0,1.0
2016-09-23,23.34,23.34,23.15,23.21,1673,20.3465980957647,20.3465980957647,20.1809659775901,20.2332708570136,1919.13261451447,0.0,1.0
2016-09-26,23.42,23.5,23.29,23.5,1113,20.4163379349961,20.4860777742275,20.303010696245,20.4860777742275,1276.74512848452,0.0,1.0
2016-09-27,23.26,23.54,23.26,23.54,1121,20.2768582565333,20.5209476938432,20.2768582565333,20.5209476938432,1285.92209257066,0.0,1.0
2016-09-28,23.225,23.55,23.2,23.2,1384,20.2463470768695,20.5296651737471,20.2245533771097,20.2245533771097,1587.61478690259,0.0,1.0
2016-09-29,23.215,23.388,23.1501,23.388,593,20.2376295969656,20.3884419993035,20.1810531523891,20.3884419993035,680.242462885284,0.0,1.0
2016-09-30,23.83,23.83,23.83,23.83,224,20.7737546110571,20.7737546110571,20.7737546110571,20.7737546110571,256.954994411979,0.0,1.0
2016-10-03,23.5,23.5,23.42,23.42,999,20.4860777742275,20.4860777742275,20.4163379349961,20.4163379349961,1145.973390257,0.0,1.0
2016-10-04,23.16,23.16,23.14,23.14,285,20.189683457494,20.189683457494,20.1722484976861,20.1722484976861,326.929345568813,0.0,1.0
2016-10-05,23.16,23.4285,23.16,23.4285,254,20.189683457494,20.4237477929144,20.189683457494,20.4237477929144,291.368609735012,0.0,1.0
2016-10-06,23.6159,23.6159,23.0,23.01,2457,20.587113366314,20.587113366314,20.0502037790312,20.0589212589351,2818.4750949564,0.0,1.0
2016-10-07,23.775,23.775,23.14,23.14,345,20.7258084715855,20.7258084715855,20.1722484976861,20.1722484976861,395.756576214878,0.0,1.0
2016-10-10,23.38,23.38,23.38,23.38,118,20.3814680153804,20.3814680153804,20.3814680153804,20.3814680153804,135.360220270596,0.0,1.0
2016-10-11,23.0545,23.289,23.02,23.289,1368,20.0977140445076,20.3021389482546,20.067638738839,20.3021389482546,1569.2608587303,0.0,1.0
2016-10-12,23.0974,23.0974,23.0974,23.0974,633,20.1351120332954,20.1351120332954,20.1351120332954,20.1351120332954,726.127283315996,0.0,1.0
2016-10-13,23.094,23.1,23.094,23.1,363,20.1321480901281,20.1373785780704,20.1321480901281,20.1373785780704,416.404745408698,0.0,1.0
2016-10-14,23.04,23.04,23.0,23.01,1443,20.0850736986469,20.0850736986469,20.0502037790312,20.0589212589351,1655.29489703788,0.0,1.0
2016-10-17,23.0,23.0,23.0,23.0,186,20.0502037790312,20.0502037790312,20.0502037790312,20.0502037790312,213.364415002804,0.0,1.0
2016-10-18,22.905,22.905,22.905,22.905,151,19.9673877199439,19.9673877199439,19.9673877199439,19.9673877199439,173.215197125932,0.0,1.0
2016-10-19,22.905,22.905,22.905,22.905,0,19.9673877199439,19.9673877199439,19.9673877199439,19.9673877199439,0,0.0,1.0
2016-10-20,23.0,23.0,23.0,23.0,334,20.0502037790312,20.0502037790312,20.0502037790312,20.0502037790312,383.138250596433,0.0,1.0
2016-10-21,23.25,23.25,23.248,23.248,290,20.2681407766293,20.2681407766293,20.2663972806486,20.2663972806486,332.664948122652,0.0,1.0
2016-10-24,23.25,23.279,23.25,23.279,290,20.2681407766293,20.2934214683507,20.2681407766293,20.2934214683507,332.664948122652,0.0,1.0
2016-10-25,23.1,23.25,23.1,23.25,396,20.1373785780704,20.2681407766293,20.1373785780704,20.2681407766293,454.259722264036,0.0,1.0
2016-10-26,23.15,23.15,23.15,23.15,273,20.1809659775901,20.1809659775901,20.1809659775901,20.1809659775901,313.163899439599,0.0,1.0
2016-10-27,23.05,23.0846,23.05,23.0846,426,20.0937911785508,20.1239536590184,20.0937911785508,20.1239536590184,488.673337587068,0.0,1.0
2016-10-28,23.15,23.15,23.15,23.15,100,20.1809659775901,20.1809659775901,20.1809659775901,20.1809659775901,114.712051076776,0.0,1.0
2016-10-31,23.15,23.15,23.15,23.15,31,20.1809659775901,20.1809659775901,20.1809659775901,20.1809659775901,35.5607358338006,0.0,1.0
2016-11-01,23.05,23.1,23.05,23.1,3287,20.0937911785508,20.1373785780704,20.0937911785508,20.1373785780704,3770.58511889364,0.0,1.0
2016-11-02,23.05,23.05,23.05,23.05,103,20.0937911785508,20.0937911785508,20.0937911785508,20.0937911785508,118.15341260908,0.0,1.0
2016-11-03,23.05,23.05,23.05,23.05,11,20.0937911785508,20.0937911785508,20.0937911785508,20.0937911785508,12.6183256184454,0.0,1.0
2016-11-04,23.05,23.05,23.05,23.05,45,20.0937911785508,20.0937911785508,20.0937911785508,20.0937911785508,51.6204229845494,0.0,1.0
2016-11-07,23.05,23.05,23.05,23.05,108,20.0937911785508,20.0937911785508,20.0937911785508,20.0937911785508,123.889015162919,0.0,1.0
2016-11-08,23.05,23.05,23.05,23.05,22,20.0937911785508,20.0937911785508,20.0937911785508,20.0937911785508,25.2366512368908,0.0,1.0
2016-11-09,23.05,23.05,23.05,23.05,1,20.0937911785508,20.0937911785508,20.0937911785508,20.0937911785508,1.14712051076776,0.0,1.0
2016-11-10,23.05,23.05,23.05,23.05,100,20.0937911785508,20.0937911785508,20.0937911785508,20.0937911785508,114.712051076776,0.0,1.0
2016-11-11,23.495,23.495,23.495,23.495,501,20.4817190342755,20.4817190342755,20.4817190342755,20.4817190342755,574.707375894651,0.0,1.0
2016-11-14,23.05,23.55,23.0,23.55,3157,20.0937911785508,20.5296651737471,20.0502037790312,20.5296651737471,3621.45945249383,0.0,1.0
2016-11-15,22.7053,22.7053,22.7053,22.7053,1696,19.7932996462625,19.7932996462625,19.7932996462625,19.7932996462625,1945.51638626212,0.0,1.0
2016-11-16,22.7,23.9,22.7,22.75,401,19.7886793819134,20.8347769703846,19.7886793819134,19.832266781433,459.995324817873,0.0,1.0
2016-11-17,22.7,22.7,22.7,22.7,14,19.7886793819134,19.7886793819134,19.7886793819134,19.7886793819134,16.0596871507487,0.0,1.0
2016-11-18,22.8,22.8,22.8,22.8,100,19.8758541809526,19.8758541809526,19.8758541809526,19.8758541809526,114.712051076777,0.0,1.0
2016-11-21,23.2664,23.2664,23.2664,23.2664,106,20.2824374436718,20.2824374436718,20.2824374436718,20.2824374436718,121.594774141383,0.0,1.0
2016-11-22,23.35,23.35,23.35,23.35,417,20.3553155756686,20.3553155756686,20.3553155756686,20.3553155756686,478.349252990158,0.0,1.0
2016-11-23,23.35,23.35,23.35,23.35,51,20.3553155756686,20.3553155756686,20.3553155756686,20.3553155756686,58.503146049156,0.0,1.0
2016-11-25,23.35,23.35,23.35,23.35,54,20.3553155756686,20.3553155756686,20.3553155756686,20.3553155756686,61.9445075814593,0.0,1.0
2016-11-28,23.35,23.35,23.35,23.35,15,20.3553155756686,20.3553155756686,20.3553155756686,20.3553155756686,17.2068076615165,0.0,1.0
2016-11-29,23.5,23.5,23.5,23.5,225,20.4860777742275,20.4860777742275,20.4860777742275,20.4860777742275,258.102114922747,0.0,1.0
2016-11-30,23.5,23.5,23.5,23.5,11,20.4860777742275,20.4860777742275,20.4860777742275,20.4860777742275,12.6183256184454,0.0,1.0
2016-12-01,23.5353,23.5353,23.5353,23.5353,139,20.5168504782884,20.5168504782884,20.5168504782884,20.5168504782884,159.449750996719,0.0,1.0
2016-12-02,23.5353,23.5353,23.5353,23.5353,1,20.5168504782884,20.5168504782884,20.5168504782884,20.5168504782884,1.14712051076776,0.0,1.0
2016-12-05,23.5353,23.5353,23.5353,23.5353,44,20.5168504782884,20.5168504782884,20.5168504782884,20.5168504782884,50.4733024737815,0.0,1.0
2016-12-06,23.5353,23.5353,23.5353,23.5353,118,20.5168504782884,20.5168504782884,20.5168504782884,20.5168504782884,135.360220270596,0.0,1.0
2016-12-07,23.5353,23.5353,23.5353,23.5353,15,20.5168504782884,20.5168504782884,20.5168504782884,20.5168504782884,17.2068076615164,0.0,1.0
2016-12-08,23.5353,23.5353,23.5353,23.5353,182,20.5168504782884,20.5168504782884,20.5168504782884,20.5168504782884,208.775932959733,0.0,1.0
2016-12-09,23.5353,23.5353,23.5353,23.5353,5,20.5168504782884,20.5168504782884,20.5168504782884,20.5168504782884,5.73560255383881,0.0,1.0
2016-12-12,23.35,23.4,23.35,23.4,454,20.3553155756686,20.3989029751882,20.3553155756686,20.3989029751882,520.792711888565,0.0,1.0
2016-12-13,23.9,23.9,23.9,23.9,240,20.8347769703846,20.8347769703846,20.8347769703846,20.8347769703846,275.308922584263,0.0,1.0
2016-12-14,23.3,23.3,23.3,23.3,182,20.311728176149,20.311728176149,20.311728176149,20.311728176149,208.775932959733,0.0,1.0
2016-12-15,23.3,23.3,23.3,23.3,0,20.311728176149,20.311728176149,20.311728176149,20.311728176149,0,0.0,1.0
2016-12-16,23.3,23.3,23.3,23.3,0,20.311728176149,20.311728176149,20.311728176149,20.311728176149,0,0.0,1.0
2016-12-19,23.3,23.3,23.3,23.3,85,20.311728176149,20.311728176149,20.311728176149,20.311728176149,97.5052434152598,0.0,1.0
2016-12-20,23.3,23.3,23.3,23.3,42,20.311728176149,20.311728176149,20.311728176149,20.311728176149,48.179061452246,0.0,1.0
2016-12-21,23.5,23.5,23.5,23.5,1236,20.4860777742275,20.4860777742275,20.4860777742275,20.4860777742275,1417.84095130896,0.0,1.0
2016-12-22,23.75,23.75,23.75,23.75,169,20.7040147718257,20.7040147718257,20.7040147718257,20.7040147718257,193.863366319752,0.0,1.0
2016-12-23,25.2,25.2,24.05,24.55,666,21.968049357895,21.968049357895,20.9655391689435,21.4014131641398,763.982260171332,0.0,1.0
2016-12-27,25.2,25.2,25.2,25.2,4,21.968049357895,21.968049357895,21.968049357895,21.968049357895,4.58848204307106,0.0,1.0
2016-12-28,24.73,24.75,24.505,24.505,7455,21.5583278024105,21.5757627622183,21.3621845045721,21.3621845045721,8551.78340777367,0.0,1.0
2016-12-29,24.35,24.8,24.35,24.75,340,21.2270635660613,21.619350161738,21.2270635660613,21.5757627622183,390.020973661039,0.0,1.0
2016-12-30,24.35,24.35,24.35,24.35,0,21.2270635660613,21.2270635660613,21.2270635660613,21.2270635660613,0,0.0,1.0
2017-01-03,24.675,24.675,23.85,23.85,443,21.5103816629389,21.5103816629389,20.7911895708649,20.7911895708649,508.174386270119,0.0,1.0
2017-01-04,24.4,24.4,24.4,24.4,464,21.2706509655809,21.2706509655809,21.2706509655809,21.2706509655809,532.263916996243,0.0,1.0
2017-01-05,24.5,24.5,24.5,24.5,103,21.3578257646202,21.3578257646202,21.3578257646202,21.3578257646202,118.15341260908,0.0,1.0
2017-01-06,24.8,25.0,24.625,24.625,987,21.619350161738,21.7936997598165,21.4667942634192,21.4667942634192,1132.20794412778,0.0,1.0
2017-01-09,24.8,24.8,24.8,24.8,3,21.619350161738,21.619350161738,21.619350161738,21.619350161738,3.44136153230329,0.0,1.0
2017-01-10,25.15,25.15,25.15,25.15,122,21.9244619583754,21.9244619583754,21.9244619583754,21.9244619583754,139.948702313667,0.0,1.0
2017-01-11,24.995,24.995,24.7,24.7,216,21.7893410198645,21.7893410198645,21.5321753626987,21.5321753626987,247.778030325837,0.0,1.0
2017-01-12,25.3376,25.3376,24.3,24.3,512,22.088001881373,22.088001881373,21.1834761665416,21.1834761665416,587.325701513097,0.0,1.0
2017-01-13,24.9,24.9,24.9,24.9,120,21.7065249607772,21.7065249607772,21.7065249607772,21.7065249607772,137.654461292132,0.0,1.0
2017-01-17,24.75,24.75,24.75,24.75,148,21.5757627622183,21.5757627622183,21.5757627622183,21.5757627622183,169.773835593629,0.0,1.0
2017-01-18,25.4,25.4,25.375,25.375,435,22.1423989559736,22.1423989559736,22.1206052562137,22.1206052562137,498.997422183976,0.0,1.0
2017-01-19,25.4,25.4,25.4,25.4,5,22.1423989559736,22.1423989559736,22.1423989559736,22.1423989559736,5.73560255383881,0.0,1.0
2017-01-20,23.93,25.5,23.93,25.5,4086,20.8609294100963,22.2295737550128,20.8609294100963,22.2295737550128,4687.1344069971,0.0,1.0
2017-01-23,24.25,24.55,24.25,24.55,220,21.139888767022,21.4014131641398,21.139888767022,21.4014131641398,252.366512368908,0.0,1.0
2017-01-24,24.2489,24.2489,23.9,23.9,300,21.1389298442326,21.1389298442326,20.8347769703846,20.8347769703846,344.136153230329,0.0,1.0
2017-01-25,24.05,24.05,24.0143,24.0143,1344,20.9655391689435,20.9655391689435,20.9344177656864,20.9344177656864,1541.72996647187,0.0,1.0
2017-01-26,24.0,24.0,24.0,24.0,307,20.9219517694238,20.9219517694238,20.9219517694238,20.9219517694238,352.165996805704,0.0,1.0
2017-01-27,24.15,24.15,24.15,24.15,135,21.0527139679827,21.0527139679827,21.0527139679827,21.0527139679827,154.861268953648,0.0,1.0
2017-01-30,24.5,24.62,24.5,24.62,3295,21.3578257646202,21.4624355234673,21.3578257646202,21.4624355234673,3779.76208297978,0.0,1.0
2017-01-31,24.5,24.5,24.5,24.5,171,21.3578257646202,21.3578257646202,21.3578257646202,21.3578257646202,196.157607341287,0.0,1.0
2017-02-01,25.47,25.47,24.5,24.5,360,22.203421315301,22.203421315301,21.3578257646202,21.3578257646202,412.963383876396,0.0,1.0
2017-02-02,24.507,24.507,24.507,24.507,103,21.3639280005529,21.3639280005529,21.3639280005529,21.3639280005529,118.15341260908,0.0,1.0
2017-02-03,24.5,25.45,24.5,25.45,612,21.3578257646202,22.1859863554932,21.3578257646202,22.1859863554932,702.037752589871,0.0,1.0
2017-02-06,24.9758,24.9758,24.9518,24.9518,625,21.772603458449,21.772603458449,21.7516815066796,21.7516815066796,716.950319229852,0.0,1.0
2017-02-07,25.2,25.2,24.825,24.825,598,21.968049357895,21.968049357895,21.6411438614978,21.6411438614978,685.978065439124,0.0,1.0
2017-02-08,25.2,25.2,25.2,25.2,40,21.968049357895,21.968049357895,21.968049357895,21.968049357895,45.8848204307106,0.0,1.0
2017-02-09,25.2,25.2,25.2,25.2,44,21.968049357895,21.968049357895,21.968049357895,21.968049357895,50.4733024737817,0.0,1.0
2017-02-10,24.6874,25.4,24.6874,25.4,748,21.5211913380197,22.1423989559736,21.5211913380197,22.1423989559736,858.04614205429,0.0,1.0
2017-02-13,25.0,25.0,24.7,24.95,977,21.7936997598165,21.7936997598165,21.5321753626987,21.7501123602969,1120.73673902011,0.0,1.0
2017-02-14,25.0,25.0,25.0,25.0,398,21.7936997598165,21.7936997598165,21.7936997598165,21.7936997598165,456.55396328557,0.0,1.0
2017-02-15,24.7256,24.7256,24.7256,24.7256,580,21.5544921112527,21.5544921112527,21.5544921112527,21.5544921112527,665.329896245305,0.0,1.0
2017-02-16,25.35,25.4,24.9,25.05,617,22.0988115564539,22.1423989559736,21.7065249607772,21.8372871593361,707.773355143711,0.0,1.0
2017-02-17,25.35,25.35,25.35,25.35,160,22.0988115564539,22.0988115564539,22.0988115564539,22.0988115564539,183.539281722843,0.0,1.0
2017-02-21,25.35,25.35,25.35,25.35,0,22.0988115564539,22.0988115564539,22.0988115564539,22.0988115564539,0,0.0,1.0
2017-02-22,25.35,25.35,25.35,25.35,194,22.0988115564539,22.0988115564539,22.0988115564539,22.0988115564539,222.541379088947,0.0,1.0
2017-02-23,25.35,25.35,25.35,25.35,3,22.0988115564539,22.0988115564539,22.0988115564539,22.0988115564539,3.4413615323033,0.0,1.0
2017-02-24,25.1,25.1,24.575,25.05,946,21.8808745588558,21.8808745588558,21.4232068638996,21.8372871593361,1085.1760031863,0.0,1.0
2017-02-27,24.743,24.743,24.743,24.743,665,21.5696605262856,21.5696605262856,21.5696605262856,21.5696605262856,762.835139660563,0.0,1.0
2017-02-28,24.95,24.95,24.95,24.95,326,21.7501123602969,21.7501123602969,21.7501123602969,21.7501123602969,373.961286510291,0.0,1.0
2017-03-01,24.1,24.475,24.1,24.475,1975,21.0091265684631,21.3360320648603,21.0091265684631,21.3360320648603,2265.56300876633,0.0,1.0
2017-03-02,24.6,24.6,24.3459,24.3459,543,21.4450005636594,21.4450005636594,21.2234893993007,21.2234893993007,622.886437346897,0.0,1.0
2017-03-03,24.6,24.6,24.6,24.6,11,21.4450005636594,21.4450005636594,21.4450005636594,21.4450005636594,12.6183256184454,0.0,1.0
2017-03-06,24.05,24.05,24.05,24.05,209,20.9655391689435,20.9655391689435,20.9655391689435,20.9655391689435,239.748186750462,0.0,1.0
2017-03-07,24.55,24.6,24.55,24.6,272,21.4014131641398,21.4450005636594,21.4014131641398,21.4450005636594,312.016778928832,0.0,1.0
2017-03-08,25.0,25.05,24.95,25.05,929,21.7936997598165,21.8372871593361,21.7501123602969,21.8372871593361,1065.67495450325,0.0,1.0
2017-03-09,25.0,25.0,25.0,25.0,31,21.7936997598165,21.7936997598165,21.7936997598165,21.7936997598165,35.5607358338007,0.0,1.0
2017-03-10,25.0,25.0,25.0,25.0,53,21.7936997598165,21.7936997598165,21.7936997598165,21.7936997598165,60.7973870706915,0.0,1.0
2017-03-13,24.95,24.95,24.95,24.95,215,21.7501123602969,21.7501123602969,21.7501123602969,21.7501123602969,246.630909815069,0.0,1.0
2017-03-14,26.65,26.65,25.03,25.03,2800,23.2320839439644,23.2320839439644,21.8198521995283,21.8198521995283,3211.93743014974,0.0,1.0
2017-03-15,25.105,26.35,25.105,26.35,681,22.0595828968862,23.1535554404681,22.0595828968862,23.1535554404681,775.014880377146,0.2,1.0
2017-03-16,25.75,26.5,24.85,25.45,16901,22.6263397568142,23.2853593613816,21.8355162313333,22.3627319149873,19234.2532940589,0.0,1.0
2017-03-17,25.0,26.0,24.075,25.6,7037,21.9673201522468,22.8460129583367,21.1545293066137,22.4945358359007,8008.4870972305,0.0,1.0
2017-03-20,25.005,25.4102,25.0,25.0,714,21.9717136162773,22.3277599413049,21.9673201522468,21.9673201522468,812.570667531983,0.0,1.0
2017-03-21,25.0,25.0,25.0,25.0,500,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,569.027078103631,0.0,1.0
2017-03-22,25.0,25.0,25.0,25.0,14,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,15.9327581869017,0.0,1.0
2017-03-23,25.05,25.05,25.05,25.05,124,22.0112547925513,22.0112547925513,22.0112547925513,22.0112547925513,141.1187153697,0.0,1.0
2017-03-24,25.0,25.0,25.0,25.0,100,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,113.805415620726,0.0,1.0
2017-03-27,25.0,25.0,25.0,25.0,8,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,9.10443324965809,0.0,1.0
2017-03-28,24.5,25.1,23.4,25.1,9837,21.5279737492019,22.0551894328558,20.561411662503,22.0551894328558,11195.0387346108,0.0,1.0
2017-03-29,24.35,26.395,24.35,24.8,3192,21.3961698282884,23.1930966167422,21.3961698282884,21.7915815910288,3632.66886661358,0.0,1.0
2017-03-30,24.726,24.726,24.6,24.6,649,21.7265583233782,21.7265583233782,21.6158430298109,21.6158430298109,738.597147378512,0.0,1.0
2017-03-31,24.25,24.7,24.25,24.7,3233,21.3083005476794,21.7037123104198,21.3083005476794,21.7037123104198,3679.32908701807,0.0,1.0
2017-04-03,24.45,25.1364,24.25,24.7,1913,21.4840391088974,22.0871738509975,21.3083005476794,21.7037123104198,2177.09760082449,0.0,1.0
2017-04-04,24.5,25.75,24.3,24.5,3166,21.5279737492019,22.6263397568142,21.3522351879839,21.5279737492019,3603.07945855218,0.0,1.0
2017-04-05,24.5,24.5,24.5,24.5,90,21.5279737492019,21.5279737492019,21.5279737492019,21.5279737492019,102.424874058653,0.0,1.0
2017-04-06,24.5,24.6324,24.3,24.3,948,21.5279737492019,21.6443126767282,21.3522351879839,21.3522351879839,1078.87534008448,0.0,1.0
2017-04-07,24.5,24.7,24.3,24.7,1412,21.5279737492019,21.7037123104198,21.3522351879839,21.7037123104198,1606.93246856465,0.0,1.0
2017-04-10,23.75,24.0236,23.75,23.85,4472,20.8689541446345,21.1093644963807,20.8689541446345,20.9568234252435,5089.37818655886,0.0,1.0
2017-04-11,24.0,24.0,23.75,23.85,852,21.0886273461569,21.0886273461569,20.8689541446345,20.9568234252435,969.622141088588,0.0,1.0
2017-04-12,23.5,24.0,23.5,24.0,1004,20.649280943112,21.0886273461569,20.649280943112,21.0886273461569,1142.60637283209,0.0,1.0
2017-04-13,23.75,24.0155,23.75,24.0155,1488,20.8689541446345,21.1022470846513,20.8689541446345,21.1022470846513,1693.4245844364,0.0,1.0
2017-04-17,23.6,23.6,23.6,23.6,191,20.737150223721,20.737150223721,20.737150223721,20.737150223721,217.368343835587,0.0,1.0
2017-04-18,23.4,23.65,23.4,23.65,933,20.561411662503,20.7810848640255,20.561411662503,20.7810848640255,1061.80452774137,0.0,1.0
2017-04-19,23.95,23.95,23.15,23.25,3519,21.0446927058524,21.0446927058524,20.3417384609805,20.4296077415895,4004.81257569336,0.0,1.0
2017-04-20,23.9,24.1,23.8,23.8,1226,21.0007580655479,21.1764966267659,20.912888784939,20.912888784939,1395.25439551011,0.0,1.0
2017-04-21,24.05,24.05,24.05,24.05,108,21.1325619864614,21.1325619864614,21.1325619864614,21.1325619864614,122.909848870384,0.0,1.0
2017-04-24,23.9,23.9,23.8,23.8,3090,21.0007580655479,21.0007580655479,20.912888784939,20.912888784939,3516.58734268044,0.0,1.0
2017-04-25,25.65,25.7119,23.85,23.9,3280,22.5384704762052,22.5928615609022,20.9568234252435,21.0007580655479,3732.81763235982,0.0,1.0
2017-04-26,25.2,25.6128,25.2,25.61,1204,22.1430587134648,22.5057831038187,22.1430587134648,22.5033227639616,1370.21720407354,0.0,1.0
2017-04-27,25.5,25.5,25.0,25.0,329,22.4066665552917,22.4066665552917,21.9673201522468,21.9673201522468,374.41981739219,0.0,1.0
2017-04-28,25.2,25.2,25.2,25.2,300,22.1430587134648,22.1430587134648,22.1430587134648,22.1430587134648,341.416246862178,0.0,1.0
2017-05-01,25.2,25.2,25.2,25.2,200,22.1430587134648,22.1430587134648,22.1430587134648,22.1430587134648,227.610831241452,0.0,1.0
2017-05-02,25.15,25.15,25.0,25.0,1640,22.0991240731603,22.0991240731603,21.9673201522468,21.9673201522468,1866.40881617991,0.0,1.0
2017-05-03,25.52,25.52,25.05,25.05,505,22.4242404114135,22.4242404114135,22.0112547925513,22.0112547925513,574.717348884668,0.0,1.0
2017-05-04,25.0,25.425,25.0,25.425,704,21.9673201522468,22.340764594835,21.9673201522468,22.340764594835,801.190125969912,0.0,1.0
2017-05-05,25.0,25.0,25.0,25.0,2,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,2.27610831241452,0.0,1.0
2017-05-08,25.25,25.35,25.25,25.35,407,22.1869933537693,22.2748626343783,22.1869933537693,22.2748626343783,463.188041576355,0.0,1.0
2017-05-09,25.85,25.85,25.3,25.622,1163,22.7142090374232,22.7142090374232,22.2309279940738,22.5138670776347,1323.55698366904,0.0,1.0
2017-05-10,25.975,25.975,25.45,25.45,216,22.8240456381844,22.8240456381844,22.3627319149873,22.3627319149873,245.819697740769,0.0,1.0
2017-05-11,25.25,25.25,25.25,25.25,200,22.1869933537693,22.1869933537693,22.1869933537693,22.1869933537693,227.610831241452,0.0,1.0
2017-05-12,25.25,25.25,25.25,25.25,7,22.1869933537693,22.1869933537693,22.1869933537693,22.1869933537693,7.96637909345082,0.0,1.0
2017-05-15,25.05,25.05,25.05,25.05,136,22.0112547925513,22.0112547925513,22.0112547925513,22.0112547925513,154.775365244187,0.0,1.0
2017-05-16,25.0,25.0,25.0,25.0,100,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,113.805415620726,0.0,1.0
2017-05-17,25.0,25.0,25.0,25.0,100,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,113.805415620726,0.0,1.0
2017-05-18,25.0,25.0,25.0,25.0,100,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,113.805415620726,0.0,1.0
2017-05-19,25.65,25.65,25.65,25.65,439,22.5384704762052,22.5384704762052,22.5384704762052,22.5384704762052,499.605774574988,0.0,1.0
2017-05-22,25.95,25.95,25.0,25.0,602,22.8020783180322,22.8020783180322,21.9673201522468,21.9673201522468,685.108602036771,0.0,1.0
2017-05-23,25.9,25.95,25.4583,25.95,1605,22.7581436777277,22.8020783180322,22.3700250652778,22.8020783180322,1826.57692071265,0.0,1.0
2017-05-24,25.9,25.9,25.9,25.9,36,22.7581436777277,22.7581436777277,22.7581436777277,22.7581436777277,40.9699496234614,0.0,1.0
2017-05-25,25.8,25.8,25.25,25.255,847,22.6702743971187,22.6702743971187,22.1869933537693,22.1913868177997,963.93187030755,0.0,1.0
2017-05-26,25.8,25.8,25.8,25.8,9,22.6702743971187,22.6702743971187,22.6702743971187,22.6702743971187,10.2424874058654,0.0,1.0
2017-05-30,25.675,25.8,25.675,25.8,733,22.5604377963575,22.6702743971187,22.5604377963575,22.6702743971187,834.193696499921,0.0,1.0
2017-05-31,26.7,26.75,25.9,25.9,3001,23.4610979225996,23.5050325629041,22.7581436777277,22.7581436777277,3415.30052277799,0.0,1.0
2017-06-01,27.05,27.1913,26.85,26.85,1144,23.768640404731,23.8927996982315,23.5929018435131,23.5929018435131,1301.93395470111,0.0,1.0
2017-06-02,27.05,27.05,27.05,27.05,76,23.768640404731,23.768640404731,23.768640404731,23.768640404731,86.492115871752,0.0,1.0
2017-06-05,26.45,27.0,26.45,27.0,311,23.2414247210771,23.7247057644266,23.2414247210771,23.7247057644266,353.934842580459,0.0,1.0
2017-06-06,26.45,26.45,26.45,26.45,11,23.2414247210771,23.2414247210771,23.2414247210771,23.2414247210771,12.5185957182799,0.0,1.0
2017-06-07,26.45,26.45,26.45,26.45,18,23.2414247210771,23.2414247210771,23.2414247210771,23.2414247210771,20.4849748117307,0.0,1.0
2017-06-08,26.45,26.45,26.45,26.45,4,23.2414247210771,23.2414247210771,23.2414247210771,23.2414247210771,4.55221662482905,0.0,1.0
2017-06-09,27.07,27.07,27.07,27.07,351,23.7862142608528,23.7862142608528,23.7862142608528,23.7862142608528,399.457008828749,0.0,1.0
2017-06-12,27.25,27.25,27.0,27.0,385,23.944378965949,23.944378965949,23.7247057644266,23.7247057644266,438.150850139796,0.0,1.0
2017-06-13,27.25,27.25,27.25,27.25,0,23.944378965949,23.944378965949,23.944378965949,23.944378965949,0,0.0,1.0
2017-06-14,29.0,29.0,27.28,27.67,400,25.4820913766063,25.4820913766063,23.9707397501317,24.3134299445068,455.221662482904,0.0,1.0
2017-06-15,28.5,28.5,28.2,28.25,2062,25.0427449735614,25.0427449735614,24.7791371317344,24.8230717720389,2346.66767009937,0.0,1.0
2017-06-16,28.5,28.5,28.5,28.5,5,25.0427449735614,25.0427449735614,25.0427449735614,25.0427449735614,5.6902707810363,0.0,1.0
2017-06-19,28.5,28.5,28.5,28.5,1,25.0427449735614,25.0427449735614,25.0427449735614,25.0427449735614,1.13805415620726,0.0,1.0
2017-06-20,28.5,28.5,28.5,28.5,136,25.0427449735614,25.0427449735614,25.0427449735614,25.0427449735614,154.775365244187,0.0,1.0
2017-06-21,30.15,30.95,28.2,28.2,6900,26.4925881036097,27.1955423484816,24.7791371317344,24.7791371317344,7852.57367783008,0.0,1.0
2017-06-22,29.6,30.005,29.6,30.0,800,26.0093070602602,26.3651776467266,26.0093070602602,26.3607841826962,910.44332496581,0.0,1.0
2017-06-23,29.5,29.5,29.5,29.5,649,25.9214377796512,25.9214377796512,25.9214377796512,25.9214377796512,738.597147378513,0.0,1.0
2017-06-26,30.095,30.095,30.095,30.095,167,26.4442599992747,26.4442599992747,26.4442599992747,26.4442599992747,190.055044086613,0.0,1.0
2017-06-27,29.5294,29.8,29.5,29.8,803,25.9472713481503,26.1850456214782,25.9214377796512,26.1850456214782,913.85748743443,0.0,1.0
2017-06-28,29.5294,29.5294,29.5294,29.5294,27,25.9472713481503,25.9472713481503,25.9472713481503,25.9472713481503,30.727462217596,0.0,1.0
2017-06-29,28.15,29.1136,28.15,29.0,1831,24.7352024914299,25.5819108793781,24.7352024914299,25.4820913766063,2083.7771600155,0.0,1.0
2017-06-30,30.2,30.2,28.4,28.4,929,26.5365227439141,26.5365227439141,24.9548756929524,24.9548756929524,1057.25231111655,0.0,1.0
2017-07-03,30.2,30.2,30.2,30.2,42,26.5365227439141,26.5365227439141,26.5365227439141,26.5365227439141,47.798274560705,0.0,1.0
2017-07-05,30.2,30.2,30.2,30.2,14,26.5365227439141,26.5365227439141,26.5365227439141,26.5365227439141,15.9327581869017,0.0,1.0
2017-07-06,29.75,29.75,29.75,29.75,162,26.1411109811737,26.1411109811737,26.1411109811737,26.1411109811737,184.364773305576,0.0,1.0
2017-07-07,29.75,29.75,29.75,29.75,6,26.1411109811737,26.1411109811737,26.1411109811737,26.1411109811737,6.82832493724357,0.0,1.0
2017-07-10,30.2,30.2,30.2,30.2,111,26.5365227439141,26.5365227439141,26.5365227439141,26.5365227439141,126.324011339006,0.0,1.0
2017-07-11,30.3,30.3,30.3,30.3,134,26.6243920245231,26.6243920245231,26.6243920245231,26.6243920245231,152.499256931773,0.0,1.0
2017-07-12,30.0,30.0,30.0,30.0,360,26.3607841826962,26.3607841826962,26.3607841826962,26.3607841826962,409.699496234613,0.0,1.0
2017-07-13,29.05,29.5,28.4,29.5,1196,25.5260260169108,25.9214377796512,24.9548756929524,25.9214377796512,1361.11277082388,0.0,1.0
2017-07-14,28.205,28.7,28.2,28.7,1058,24.7835305957649,25.2184835347793,24.7791371317344,25.2184835347793,1204.06129726728,0.0,1.0
2017-07-17,28.6814,28.6814,28.1,28.3,3091,25.2021398485861,25.2021398485861,24.6912678511254,24.8670064123434,3517.72539683664,0.0,1.0
2017-07-18,28.0,28.579,28.0,28.0,1531,24.6033985705164,25.1121617052425,24.6033985705164,24.6033985705164,1742.36091315332,0.0,1.0
2017-07-19,28.05,28.6,28.0,28.595,952,24.6473332108209,25.1306142541704,24.6033985705164,25.1262207901399,1083.42755670931,0.0,1.0
2017-07-20,27.75,28.0,26.4,28.0,2022,24.383725368994,24.6033985705164,23.1974900807726,24.6033985705164,2301.14550385108,0.0,1.0
2017-07-21,27.75,27.75,27.75,27.75,98,24.383725368994,24.383725368994,24.383725368994,24.383725368994,111.529307308311,0.0,1.0
2017-07-24,27.75,27.75,27.75,27.75,123,24.383725368994,24.383725368994,24.383725368994,24.383725368994,139.980661213493,0.0,1.0
2017-07-25,28.95,28.97,27.8,27.8,888,25.4381567363018,25.4557305924236,24.4276600092985,24.4276600092985,1010.59209071205,0.0,1.0
2017-07-26,28.5,29.0,28.5,29.0,277,25.0427449735614,25.4820913766063,25.0427449735614,25.4820913766063,315.241001269411,0.0,1.0
2017-07-27,27.65,28.43,27.65,28.43,1051,24.295856088385,24.9812364771351,24.295856088385,24.9812364771351,1196.09491817383,0.0,1.0
2017-07-28,27.6375,27.8,27.6375,27.8,477,24.2848724283088,24.4276600092985,24.2848724283088,24.4276600092985,542.851832510864,0.0,1.0
2017-07-31,26.8,26.8045,26.2644,26.8045,853,23.5489672032086,23.552921320836,23.0783393362668,23.552921320836,970.760195244793,0.0,1.0
2017-08-01,26.8,26.8,26.8,26.8,118,23.5489672032086,23.5489672032086,23.5489672032086,23.5489672032086,134.290390432457,0.0,1.0
2017-08-02,27.0,27.0,26.7,26.7,603,23.7247057644266,23.7247057644266,23.4610979225996,23.4610979225996,686.246656192977,0.0,1.0
2017-08-03,26.3,26.35,26.15,26.15,744,23.1096208001636,23.1535554404681,22.9778168792502,22.9778168792502,846.712292218204,0.0,1.0
2017-08-04,27.375,27.375,26.8,26.85,558,24.0542155667103,24.0542155667103,23.5489672032086,23.5929018435131,635.03421916365,0.0,1.0
2017-08-07,27.375,27.375,27.375,27.375,10,24.0542155667103,24.0542155667103,24.0542155667103,24.0542155667103,11.3805415620726,0.0,1.0
2017-08-08,25.65,26.3,25.65,26.1,1697,22.5384704762052,23.1096208001636,22.5384704762052,22.9338822389457,1931.27790308372,0.0,1.0
2017-08-09,26.65,26.65,26.65,26.65,400,23.4171632822951,23.4171632822951,23.4171632822951,23.4171632822951,455.221662482904,0.0,1.0
2017-08-10,26.65,26.65,26.65,26.65,17,23.4171632822951,23.4171632822951,23.4171632822951,23.4171632822951,19.3469206555234,0.0,1.0
2017-08-11,27.87,27.87,27.025,27.025,218,24.4891685057247,24.4891685057247,23.7466730845788,23.7466730845788,248.095806053183,0.0,1.0
2017-08-14,28.32,28.32,28.32,28.32,100,24.8845802684652,24.8845802684652,24.8845802684652,24.8845802684652,113.805415620726,0.0,1.0
2017-08-15,28.32,28.32,28.32,28.32,8,24.8845802684652,24.8845802684652,24.8845802684652,24.8845802684652,9.10443324965808,0.0,1.0
2017-08-16,28.32,28.32,28.32,28.32,6,24.8845802684652,24.8845802684652,24.8845802684652,24.8845802684652,6.82832493724356,0.0,1.0
2017-08-17,27.725,27.725,27.325,27.325,300,24.3617580488417,24.3617580488417,24.0102809264058,24.0102809264058,341.416246862178,0.0,1.0
2017-08-18,27.75,27.75,26.15,26.15,460,24.383725368994,24.383725368994,22.9778168792502,22.9778168792502,523.504911855339,0.0,1.0
2017-08-21,26.03,26.03,26.03,26.03,245,22.8723737425194,22.8723737425194,22.8723737425194,22.8723737425194,278.823268270779,0.0,1.0
2017-08-22,26.11,26.11,26.11,26.11,200,22.9426691670066,22.9426691670066,22.9426691670066,22.9426691670066,227.610831241452,0.0,1.0
2017-08-23,26.11,26.11,26.11,26.11,1,22.9426691670066,22.9426691670066,22.9426691670066,22.9426691670066,1.13805415620726,0.0,1.0
2017-08-24,26.1102,26.1102,26.1102,26.1102,53,22.9428449055678,22.9428449055678,22.9428449055678,22.9428449055678,60.3168702789848,0.0,1.0
2017-08-25,26.11,26.11,26.11,26.11,144,22.9426691670066,22.9426691670066,22.9426691670066,22.9426691670066,163.879798493845,0.0,1.0
2017-08-28,26.11,26.11,26.11,26.11,158,22.9426691670066,22.9426691670066,22.9426691670066,22.9426691670066,179.812556680747,0.0,1.0
2017-08-29,26.9,26.9,26.5,26.5,308,23.6368364838176,23.6368364838176,23.2853593613816,23.2853593613816,350.520680111836,0.0,1.0
2017-08-30,26.2,26.9,26.2,26.5,638,23.0217515195547,23.6368364838176,23.0217515195547,23.2853593613816,726.078551660231,0.0,1.0
2017-08-31,25.65,25.85,25.65,25.85,755,22.5384704762052,22.7142090374232,22.5384704762052,22.7142090374232,859.230887936483,0.0,1.0
2017-09-01,25.65,25.65,25.65,25.65,232,22.5384704762052,22.5384704762052,22.5384704762052,22.5384704762052,264.028564240085,0.0,1.0
2017-09-05,25.9,25.9,25.9,25.9,300,22.7581436777277,22.7581436777277,22.7581436777277,22.7581436777277,341.416246862178,0.0,1.0
2017-09-06,25.9,25.9,25.9,25.9,100,22.7581436777277,22.7581436777277,22.7581436777277,22.7581436777277,113.805415620726,0.0,1.0
2017-09-07,25.9,26.035,25.9,26.035,386,22.7581436777277,22.8767672065498,22.7581436777277,22.8767672065498,439.288904296003,0.0,1.0
2017-09-08,25.9,25.9,25.9,25.9,328,22.7581436777277,22.7581436777277,22.7581436777277,22.7581436777277,373.281763235981,0.0,1.0
2017-09-11,24.8,26.15,24.8,26.15,658,21.7915815910288,22.9778168792502,21.7915815910288,22.9778168792502,748.839634784379,0.0,1.0
2017-09-12,24.8,24.8,24.8,24.8,12,21.7915815910288,21.7915815910288,21.7915815910288,21.7915815910288,13.6566498744872,0.0,1.0
2017-09-13,24.8,24.8,24.8,24.8,16,21.7915815910288,21.7915815910288,21.7915815910288,21.7915815910288,18.2088664993162,0.0,1.0
2017-09-14,25.0,25.0,25.0,25.0,200,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,227.610831241452,0.0,1.0
2017-09-15,25.0,25.0,25.0,25.0,156,21.9673201522468,21.9673201522468,21.9673201522468,21.9673201522468,177.536448368333,0.0,1.0
2017-09-18,24.5,25.1,24.5,25.1,859,21.5279737492019,22.0551894328558,21.5279737492019,22.0551894328558,977.588520182036,0.0,1.0
2017-09-19,21.9,24.15,20.2,24.15,2100,19.2433724533682,21.2204312670704,17.7495946830154,21.2204312670704,2389.91372803525,0.0,1.0
2017-09-20,23.05,23.1,23.05,23.1,959,20.2538691803716,20.2978038206761,20.2538691803716,20.2978038206761,1091.39393580276,0.0,1.0
2017-09-21,23.05,23.05,23.05,23.05,99,20.2538691803716,20.2538691803716,20.2538691803716,20.2538691803716,112.667361464519,0.0,1.0
2017-09-22,24.2,24.4,24.2,24.4,1056,21.2643659073749,21.4401044685929,21.2643659073749,21.4401044685929,1201.78518895487,0.0,1.0
2017-09-25,24.2,24.2,24.2,24.2,61,21.2643659073749,21.2643659073749,21.2643659073749,21.2643659073749,69.421303528643,0.0,1.0
2017-09-26,24.25,24.25,24.25,24.25,400,21.3083005476794,21.3083005476794,21.3083005476794,21.3083005476794,455.221662482904,0.0,1.0
2017-09-27,24.25,24.25,24.25,24.25,400,21.3083005476794,21.3083005476794,21.3083005476794,21.3083005476794,455.221662482904,0.0,1.0
2017-09-28,24.25,24.25,24.25,24.25,1,21.3083005476794,21.3083005476794,21.3083005476794,21.3083005476794,1.13805415620726,0.0,1.0
2017-09-29,24.25,24.25,24.25,24.25,12,21.3083005476794,21.3083005476794,21.3083005476794,21.3083005476794,13.6566498744871,0.0,1.0
2017-10-02,24.25,24.25,24.25,24.25,55,21.3083005476794,21.3083005476794,21.3083005476794,21.3083005476794,62.5929785913994,0.0,1.0
2017-10-03,24.8,24.9,24.8,24.9,443,21.7915815910288,21.8794508716378,21.7915815910288,21.8794508716378,504.157991199817,0.0,1.0
2017-10-04,24.8,24.8,24.8,24.8,55,21.7915815910288,21.7915815910288,21.7915815910288,21.7915815910288,62.5929785913994,0.0,1.0
2017-10-05,24.8,24.8,24.8,24.8,2,21.7915815910288,21.7915815910288,21.7915815910288,21.7915815910288,2.27610831241453,0.0,1.0
2017-10-06,24.8,24.8,24.8,24.8,15,21.7915815910288,21.7915815910288,21.7915815910288,21.7915815910288,17.0708123431089,0.0,1.0
2017-10-09,24.8,24.8,24.8,24.8,0,21.7915815910288,21.7915815910288,21.7915815910288,21.7915815910288,0,0.0,1.0
2017-10-10,24.8,24.9,24.8,24.85,984,21.7915815910288,21.8794508716378,21.7915815910288,21.8355162313333,1119.84528970795,0.0,1.0
2017-10-11,24.75,24.8,24.75,24.8,582,21.7476469507243,21.7915815910288,21.7476469507243,21.7915815910288,662.347518912627,0.0,1.0
2017-10-12,24.15,24.15,24.15,24.15,721,21.2204312670704,21.2204312670704,21.2204312670704,21.2204312670704,820.537046625436,0.0,1.0
2017-10-13,23.0,23.5,23.0,23.5,800,20.2099345400671,20.649280943112,20.2099345400671,20.649280943112,910.443324965807,0.0,1.0
2017-10-16,23.0,23.5,23.0,23.5,807,20.2099345400671,20.649280943112,20.2099345400671,20.649280943112,918.409704059258,0.0,1.0
2017-10-17,23.0,23.0,23.0,23.0,58,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,66.007141060021,0.0,1.0
2017-10-18,22.5,23.05,22.5,23.05,1829,19.7705881370221,20.2538691803716,19.7705881370221,20.2538691803716,2081.50105170308,0.0,1.0
2017-10-19,22.5,22.5,22.5,22.5,0,19.7705881370221,19.7705881370221,19.7705881370221,19.7705881370221,0,0.0,1.0
2017-10-20,22.5,22.5,22.5,22.5,6,19.7705881370221,19.7705881370221,19.7705881370221,19.7705881370221,6.82832493724358,0.0,1.0
2017-10-23,22.5,22.5,22.5,22.5,39,19.7705881370221,19.7705881370221,19.7705881370221,19.7705881370221,44.3841120920832,0.0,1.0
2017-10-24,22.15,22.7,22.15,22.7,1387,19.4630456548907,19.9463266982401,19.4630456548907,19.9463266982401,1578.48111465947,0.0,1.0
2017-10-25,22.0,22.0,22.0,22.0,200,19.3312417339772,19.3312417339772,19.3312417339772,19.3312417339772,227.610831241452,0.0,1.0
2017-10-26,21.9514,22.6,21.9514,22.6,719,19.2885372636012,19.8584574176311,19.2885372636012,19.8584574176311,818.260938313022,0.0,1.0
2017-10-27,21.45,21.45,21.45,21.45,455,18.8479606906278,18.8479606906278,18.8479606906278,18.8479606906278,517.814641074303,0.0,1.0
2017-10-30,22.0,22.0,22.0,22.0,285,19.3312417339772,19.3312417339772,19.3312417339772,19.3312417339772,324.345434519069,0.0,1.0
2017-10-31,21.6,22.0,21.5,21.5,914,18.9797646115412,19.3312417339772,18.8918953309323,18.8918953309323,1040.18149877344,0.0,1.0
2017-11-01,21.5924,22.0,21.5924,22.0,542,18.973086546215,19.3312417339772,18.973086546215,19.3312417339772,616.825352664334,0.0,1.0
2017-11-02,20.9,21.45,20.9,21.45,1414,18.3646796472783,18.8479606906278,18.3646796472783,18.8479606906278,1609.20857687707,0.0,1.0
2017-11-03,21.6087,21.6087,21.6087,21.6087,288,18.9874092389542,18.9874092389542,18.9874092389542,18.9874092389542,327.759596987692,0.0,1.0
2017-11-06,21.425,21.425,21.15,21.15,341,18.8259933704755,18.8259933704755,18.5843528488008,18.5843528488008,388.076467266676,0.0,1.0
2017-11-07,21.95,21.95,20.75,21.05,6499,19.2873070936727,19.2873070936727,18.2328757263649,18.4964835681918,7396.21396119099,0.0,1.0
2017-11-08,22.0,22.0,21.95,21.995,2517,19.3312417339772,19.3312417339772,19.2873070936727,19.3268482699467,2864.48231117367,0.0,1.0
2017-11-09,22.0,22.0,22.0,22.0,0,19.3312417339772,19.3312417339772,19.3312417339772,19.3312417339772,0,0.0,1.0
2017-11-10,22.0,22.0,22.0,22.0,24,19.3312417339772,19.3312417339772,19.3312417339772,19.3312417339772,27.3132997489742,0.0,1.0
2017-11-13,22.0,22.0,22.0,22.0,146,19.3312417339772,19.3312417339772,19.3312417339772,19.3312417339772,166.15590680626,0.0,1.0
2017-11-14,21.6,21.6,21.6,21.6,800,18.9797646115412,18.9797646115412,18.9797646115412,18.9797646115412,910.443324965811,0.0,1.0
2017-11-15,21.6,21.6,21.6,21.6,12,18.9797646115412,18.9797646115412,18.9797646115412,18.9797646115412,13.6566498744872,0.0,1.0
2017-11-16,20.65,20.65,20.65,20.65,261,18.1450064457559,18.1450064457559,18.1450064457559,18.1450064457559,297.032134770095,0.0,1.0
2017-11-17,21.95,22.0,21.55,21.55,1533,19.2873070936727,19.3312417339772,18.9358299712367,18.9358299712367,1744.63702146573,0.0,1.0
2017-11-20,21.95,21.95,21.95,21.95,41,19.2873070936727,19.2873070936727,19.2873070936727,19.2873070936727,46.6602204044977,0.0,1.0
2017-11-21,22.555,25.0,22.555,23.1,731,19.8189162413571,21.9673201522468,19.8189162413571,20.2978038206761,831.917588187507,0.0,1.0
2017-11-22,22.555,22.555,22.555,22.555,100,19.8189162413571,19.8189162413571,19.8189162413571,19.8189162413571,113.805415620726,0.0,1.0
2017-11-24,22.56,22.56,22.56,22.56,0,19.8233097053875,19.8233097053875,19.8233097053875,19.8233097053875,0,0.0,1.0
2017-11-27,22.555,22.555,22.555,22.555,10,19.8189162413571,19.8189162413571,19.8189162413571,19.8189162413571,11.3805415620726,0.0,1.0
2017-11-28,22.5,22.5,22.5,22.5,345,19.7705881370221,19.7705881370221,19.7705881370221,19.7705881370221,392.628683891506,0.0,1.0
2017-11-29,22.5,22.5,22.5,22.5,130,19.7705881370221,19.7705881370221,19.7705881370221,19.7705881370221,147.947040306944,0.0,1.0
2017-11-30,21.2,21.2,21.2,21.2,230,18.6282874891053,18.6282874891053,18.6282874891053,18.6282874891053,261.75245592767,0.0,1.0
2017-12-01,21.2,21.2,21.2,21.2,104,18.6282874891053,18.6282874891053,18.6282874891053,18.6282874891053,118.357632245555,0.0,1.0
2017-12-04,24.0,24.0,21.9,21.9,3194,21.0886273461569,21.0886273461569,19.2433724533682,19.2433724533682,3634.944974926,0.0,1.0
2017-12-05,23.85,24.0,23.85,24.0,4311,20.9568234252435,21.0886273461569,20.9568234252435,21.0886273461569,4906.15146740949,0.0,1.0
2017-12-06,23.25,23.25,23.0,23.0,518,20.4296077415895,20.4296077415895,20.2099345400671,20.2099345400671,589.512052915362,0.0,1.0
2017-12-07,22.605,23.8035,22.605,23.7657,1004,19.8628508816616,20.9159642097603,19.8628508816616,20.8827496216901,1142.60637283209,0.0,1.0
2017-12-08,22.61,22.61,22.61,22.61,168,19.867244345692,19.867244345692,19.867244345692,19.867244345692,191.19309824282,0.0,1.0
2017-12-11,22.7,22.7,22.7,22.7,570,19.9463266982401,19.9463266982401,19.9463266982401,19.9463266982401,648.690869038139,0.0,1.0
2017-12-12,22.2,22.2,22.2,22.2,200,19.5069802951952,19.5069802951952,19.5069802951952,19.5069802951952,227.610831241452,0.0,1.0
2017-12-13,22.2,22.2,22.2,22.2,117,19.5069802951952,19.5069802951952,19.5069802951952,19.5069802951952,133.152336276249,0.0,1.0
2017-12-14,24.0,24.0,24.0,24.0,218,21.0886273461569,21.0886273461569,21.0886273461569,21.0886273461569,248.095806053183,0.0,1.0
2017-12-15,22.3,22.3,22.3,22.3,740,19.5948495758042,19.5948495758042,19.5948495758042,19.5948495758042,842.160075593371,0.0,1.0
2017-12-18,22.3,22.3,22.3,22.3,157,19.5948495758042,19.5948495758042,19.5948495758042,19.5948495758042,178.67450252454,0.0,1.0
2017-12-19,22.9,22.9,22.32,22.32,2766,20.1220652594581,20.1220652594581,19.612423431926,19.612423431926,3147.85779606928,0.0,1.0
2017-12-20,22.9,22.9,22.9,22.9,215,20.1220652594581,20.1220652594581,20.1220652594581,20.1220652594581,244.681643584561,0.0,1.0
2017-12-21,22.66,22.66,22.0,22.0,755,19.9111789859965,19.9111789859965,19.3312417339772,19.3312417339772,859.230887936482,0.0,1.0
2017-12-22,23.2,24.0,22.9,22.9,1373,20.385673101285,21.0886273461569,20.1220652594581,20.1220652594581,1562.54835647257,0.0,1.0
2017-12-26,23.0,23.0,23.0,23.0,326,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,371.005654923566,0.0,1.0
2017-12-27,23.14,23.14,23.14,23.14,222,20.3329515329196,20.3329515329196,20.3329515329196,20.3329515329196,252.648022678012,0.0,1.0
2017-12-28,23.59,23.59,23.2,23.21,655,20.7283632956601,20.7283632956601,20.385673101285,20.3944600293459,745.425472315756,0.0,1.0
2017-12-29,23.59,23.59,23.59,23.59,107,20.7283632956601,20.7283632956601,20.7283632956601,20.7283632956601,121.771794714177,0.0,1.0
2018-01-02,23.81,23.81,23.5,23.5,1729,20.9216757129999,20.9216757129999,20.649280943112,20.649280943112,1967.69563608235,0.0,1.0
2018-01-03,23.81,23.81,23.81,23.81,56,20.9216757129999,20.9216757129999,20.9216757129999,20.9216757129999,63.7310327476065,0.0,1.0
2018-01-04,23.13,23.85,23.13,23.85,1028,20.3241646048587,20.9568234252435,20.3241646048587,20.9568234252435,1169.91967258107,0.0,1.0
2018-01-05,23.13,23.13,23.13,23.13,1,20.3241646048587,20.3241646048587,20.3241646048587,20.3241646048587,1.13805415620726,0.0,1.0
2018-01-08,23.13,23.13,23.13,23.13,400,20.3241646048587,20.3241646048587,20.3241646048587,20.3241646048587,455.221662482905,0.0,1.0
2018-01-09,23.05,23.05,23.05,23.05,472,20.2538691803716,20.2538691803716,20.2538691803716,20.2538691803716,537.161561729826,0.0,1.0
2018-01-10,23.3,23.3,23.3,23.3,222,20.473542381894,20.473542381894,20.473542381894,20.473542381894,252.648022678012,0.0,1.0
2018-01-11,23.9,24.0,21.4,21.4,1536,21.0007580655479,21.0886273461569,18.8040260503233,18.8040260503233,1748.05118393436,0.0,1.0
2018-01-12,23.9,23.9,23.9,23.9,173,21.0007580655479,21.0007580655479,21.0007580655479,21.0007580655479,196.883369023857,0.0,1.0
2018-01-16,23.01,23.01,23.0,23.0,498,20.218721468128,20.218721468128,20.2099345400671,20.2099345400671,566.750969791215,0.0,1.0
2018-01-17,23.01,23.01,23.01,23.01,64,20.218721468128,20.218721468128,20.218721468128,20.218721468128,72.8354659972646,0.0,1.0
2018-01-18,23.45,23.45,23.45,23.45,220,20.6053463028075,20.6053463028075,20.6053463028075,20.6053463028075,250.371914365597,0.0,1.0
2018-01-19,23.45,23.45,23.45,23.45,4,20.6053463028075,20.6053463028075,20.6053463028075,20.6053463028075,4.55221662482904,0.0,1.0
2018-01-22,23.45,23.45,23.45,23.45,77,20.6053463028075,20.6053463028075,20.6053463028075,20.6053463028075,87.6301700279591,0.0,1.0
2018-01-23,23.45,23.45,23.45,23.45,3,20.6053463028075,20.6053463028075,20.6053463028075,20.6053463028075,3.41416246862178,0.0,1.0
2018-01-24,23.0,23.0,23.0,23.0,366,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,416.527821171857,0.0,1.0
2018-01-25,23.0,23.0,23.0,23.0,17,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,19.3469206555234,0.0,1.0
2018-01-26,23.0,23.0,23.0,23.0,97,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,110.391253152104,0.0,1.0
2018-01-29,23.9,23.9,23.9,23.9,1000,21.0007580655479,21.0007580655479,21.0007580655479,21.0007580655479,1138.05415620726,0.0,1.0
2018-01-30,23.9,23.9,23.9,23.9,110,21.0007580655479,21.0007580655479,21.0007580655479,21.0007580655479,125.185957182799,0.0,1.0
2018-01-31,23.9,23.9,23.9,23.9,742,21.0007580655479,21.0007580655479,21.0007580655479,21.0007580655479,844.436183905789,0.0,1.0
2018-02-01,23.9,23.9,23.9,23.9,5,21.0007580655479,21.0007580655479,21.0007580655479,21.0007580655479,5.69027078103632,0.0,1.0
2018-02-02,23.11,23.11,23.11,23.11,277,20.306590748737,20.306590748737,20.306590748737,20.306590748737,315.24100126941,0.0,1.0
2018-02-05,23.0,23.0,23.0,23.0,210,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,238.991372803524,0.0,1.0
2018-02-06,23.2,23.2,23.2,23.2,117,20.385673101285,20.385673101285,20.385673101285,20.385673101285,133.15233627625,0.0,1.0
2018-02-07,23.0,23.0,23.0,23.0,500,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,569.027078103629,0.0,1.0
2018-02-08,23.0,23.0,23.0,23.0,2,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,2.27610831241452,0.0,1.0
2018-02-09,23.0,23.0,23.0,23.0,178,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,202.573639804892,0.0,1.0
2018-02-12,23.0,23.0,23.0,23.0,47,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,53.4885453417412,0.0,1.0
2018-02-13,23.0,23.0,23.0,23.0,0,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,0,0.0,1.0
2018-02-14,23.0,23.0,23.0,23.0,0,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,0,0.0,1.0
2018-02-15,22.995,23.0,22.995,23.0,840,20.2055410760366,20.2099345400671,20.2055410760366,20.2099345400671,955.9654912141,0.0,1.0
2018-02-16,23.0,23.0,23.0,23.0,2,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,2.27610831241452,0.0,1.0
2018-02-20,23.0,23.0,23.0,23.0,120,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,136.566498744871,0.0,1.0
2018-02-21,23.0,23.0,23.0,23.0,1,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,1.13805415620726,0.0,1.0
2018-02-22,23.0,23.0,23.0,23.0,0,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,0,0.0,1.0
2018-02-23,22.68,23.0,22.68,23.0,714,19.9287528421183,20.2099345400671,19.9287528421183,20.2099345400671,812.570667531985,0.0,1.0
2018-02-26,22.68,22.68,22.68,22.68,164,19.9287528421183,19.9287528421183,19.9287528421183,19.9287528421183,186.640881617991,0.0,1.0
2018-02-27,22.3,22.3,21.6,21.6,1157,19.5948495758042,19.5948495758042,18.9797646115412,18.9797646115412,1316.7286587318,0.0,1.0
2018-02-28,22.3,22.3,22.3,22.3,16,19.5948495758042,19.5948495758042,19.5948495758042,19.5948495758042,18.2088664993161,0.0,1.0
2018-03-01,23.0,23.0,23.0,23.0,532,20.2099345400671,20.2099345400671,20.2099345400671,20.2099345400671,605.444811102262,0.0,1.0
2018-03-02,22.5,22.5,22.5,22.5,626,19.7705881370221,19.7705881370221,19.7705881370221,19.7705881370221,712.421901785746,0.0,1.0
2018-03-05,22.1,22.1,21.3,22.0,2344,19.4191110145862,19.4191110145862,18.7161567697143,19.3312417339772,2667.59894214982,0.0,1.0
2018-03-06,21.55,21.55,21.55,21.55,851,18.9358299712367,18.9358299712367,18.9358299712367,18.9358299712367,968.484086932382,0.0,1.0
2018-03-07,21.35,21.55,21.3,21.3,1234,18.7600914100188,18.9358299712367,18.7161567697143,18.7161567697143,1404.35882875976,0.0,1.0
2018-03-08,21.95,21.95,21.4,21.4,860,19.2873070936727,19.2873070936727,18.8040260503233,18.8040260503233,978.726574338244,0.0,1.0
2018-03-09,21.55,21.7015,20.6,21.7015,1211,18.9358299712367,19.0689519313594,18.1010718054514,19.0689519313594,1378.183583167,0.0,1.0
2018-03-12,22.0,22.695,20.65,22.0,3351,19.3312417339772,19.9419332342097,18.1450064457559,19.3312417339772,3813.61947745053,0.0,1.0
2018-03-13,21.1,23.2,21.1,23.15,2825,18.5404182084963,20.385673101285,18.5404182084963,20.3417384609805,3215.00299128551,0.0,1.0
2018-03-14,23.25,23.25,21.7,22.85,1652,20.4296077415895,20.4296077415895,19.0676338921502,20.0781306191536,1880.0654660544,0.0,1.0
2018-03-15,22.75,23.0,21.35,23.0,2650,20.2099345400671,20.4320217328151,18.9662462606783,20.4320217328151,2983.06260618892,0.25,1.0
2018-03-16,23.4,23.9,22.7,22.7,2478,20.7873612412118,21.2315356267078,20.1655171015175,20.1655171015175,2789.44495778723,0.0,1.0
2018-03-19,24.15,24.15,23.65,23.85,1754,21.4536228194558,21.4536228194558,21.0094484339598,21.1871181881582,1974.44974009637,0.0,1.0
2018-03-20,24.85,24.85,23.6,24.0,2675,22.0754669591502,22.0754669591502,20.9650309954102,21.320370503807,3011.20470624731,0.0,1.0
2018-03-21,25.0,25.0,25.0,25.0,835,22.208719274799,22.208719274799,22.208719274799,22.208719274799,939.946141950094,0.0,1.0
2018-03-22,24.9,26.0,24.9,26.0,1246,22.1198843976998,23.0970680457909,22.1198843976998,23.0970680457909,1402.60226690996,0.0,1.0
2018-03-23,22.92,24.9,22.92,24.8,1064,20.3609538311357,22.1198843976998,20.3609538311357,22.0310495206006,1197.72777848491,0.0,1.0
2018-03-26,22.92,22.92,22.92,22.92,27,20.3609538311357,20.3609538311357,20.3609538311357,20.3609538311357,30.393468063057,0.0,1.0
2018-03-27,22.75,22.75,22.0,22.1,889,20.2099345400671,20.2099345400671,19.5436729618231,19.6325078389223,1000.73307807621,0.0,1.0
2018-03-28,22.85,22.85,21.41,21.41,693,20.2987694171663,20.2987694171663,19.0195471869378,19.0195471869378,780.09901361846,0.0,1.0
2018-03-29,24.0,24.05,24.0,24.0,653,21.320370503807,21.3647879423566,21.320370503807,21.320370503807,735.071653525045,0.0,1.0
2018-04-02,24.15,24.15,24.15,24.15,275,21.4536228194558,21.4536228194558,21.4536228194558,21.4536228194558,309.563100642247,0.0,1.0
2018-04-03,25.0,25.0,25.0,25.0,600,22.208719274799,22.208719274799,22.208719274799,22.208719274799,675.410401401265,0.0,1.0
2018-04-04,25.0,25.0,25.0,25.0,162,22.208719274799,22.208719274799,22.208719274799,22.208719274799,182.360808378341,0.0,1.0
2018-04-05,25.0,25.0,25.0,25.0,101,22.208719274799,22.208719274799,22.208719274799,22.208719274799,113.69408423588,0.0,1.0
2018-04-06,24.35,24.58,24.35,24.58,10272,21.6312925736542,21.8356127909823,21.6312925736542,21.8356127909823,11563.0260719897,0.0,1.0
2018-04-09,24.15,24.59,24.15,24.55,627,21.4536228194558,21.8444962786923,21.4536228194558,21.8089623278526,705.803869464323,0.0,1.0
2018-04-10,24.15,24.15,24.15,24.15,41,21.4536228194558,21.4536228194558,21.4536228194558,21.4536228194558,46.1530440957532,0.0,1.0
2018-04-11,24.15,24.15,24.15,24.15,0,21.4536228194558,21.4536228194558,21.4536228194558,21.4536228194558,0,0.0,1.0
2018-04-12,24.15,24.15,24.15,24.15,0,21.4536228194558,21.4536228194558,21.4536228194558,21.4536228194558,0,0.0,1.0
2018-04-13,24.15,24.15,24.15,24.15,17,21.4536228194558,21.4536228194558,21.4536228194558,21.4536228194558,19.1366280397025,0.0,1.0
2018-04-16,24.3,24.3,24.3,24.3,600,21.5868751351046,21.5868751351046,21.5868751351046,21.5868751351046,675.410401401266,0.0,1.0
2018-04-17,24.3,24.3,24.3,24.3,126,21.5868751351046,21.5868751351046,21.5868751351046,21.5868751351046,141.836184294266,0.0,1.0
2018-04-18,24.3,24.3,24.3,24.3,97,21.5868751351046,21.5868751351046,21.5868751351046,21.5868751351046,109.191348226538,0.0,1.0
2018-04-19,24.45,24.45,24.45,24.45,542,21.7201274507534,21.7201274507534,21.7201274507534,21.7201274507534,610.12072926581,0.0,1.0
2018-04-20,25.3,25.3,25.3,25.3,204,22.4752239060966,22.4752239060966,22.4752239060966,22.4752239060966,229.63953647643,0.0,1.0
2018-04-23,25.3,25.3,25.3,25.3,274,22.4752239060966,22.4752239060966,22.4752239060966,22.4752239060966,308.437416639911,0.0,1.0
2018-04-24,25.3,25.3,25.3,25.3,19,22.4752239060966,22.4752239060966,22.4752239060966,22.4752239060966,21.3879960443734,0.0,1.0
2018-04-25,25.3,25.3,25.3,25.3,271,22.4752239060966,22.4752239060966,22.4752239060966,22.4752239060966,305.060364632904,0.0,1.0
2018-04-26,25.3,25.3,24.95,24.95,800,22.4752239060966,22.4752239060966,22.1643018362494,22.1643018362494,900.547201868353,0.0,1.0
2018-04-27,24.95,24.95,24.95,24.95,375,22.1643018362494,22.1643018362494,22.1643018362494,22.1643018362494,422.131500875791,0.0,1.0
2018-04-30,24.95,24.95,24.95,24.95,139,22.1643018362494,22.1643018362494,22.1643018362494,22.1643018362494,156.470076324626,0.0,1.0
2018-05-01,24.95,24.95,24.95,24.95,43,22.1643018362494,22.1643018362494,22.1643018362494,22.1643018362494,48.404412100424,0.0,1.0
2018-05-02,24.95,24.95,24.95,24.95,57,22.1643018362494,22.1643018362494,22.1643018362494,22.1643018362494,64.1639881331202,0.0,1.0
2018-05-03,24.95,24.95,24.95,24.95,111,22.1643018362494,22.1643018362494,22.1643018362494,22.1643018362494,124.950924259234,0.0,1.0
2018-05-04,24.95,24.95,24.95,24.95,110,22.1643018362494,22.1643018362494,22.1643018362494,22.1643018362494,123.825240256899,0.0,1.0
2018-05-07,24.1,24.8,24.08,24.8,300,21.4092053809062,22.0310495206006,21.3914384054864,22.0310495206006,337.705200700633,0.0,1.0
2018-05-08,23.15,23.15,23.15,23.15,133,20.5652740484638,20.5652740484638,20.5652740484638,20.5652740484638,149.715972310614,0.0,1.0
2018-05-09,23.5,23.5,23.5,23.5,148,20.876196118311,20.876196118311,20.876196118311,20.876196118311,166.601232345646,0.0,1.0
2018-05-10,23.89,23.9,23.0,23.0,1241,21.2226521389979,21.2315356267078,20.4320217328151,20.4320217328151,1396.97384689828,0.0,1.0
2018-05-11,23.89,23.89,23.89,23.89,123,21.2226521389979,21.2226521389979,21.2226521389979,21.2226521389979,138.459132287259,0.0,1.0
2018-05-14,23.9,23.9,23.9,23.9,1214,21.2315356267078,21.2315356267078,21.2315356267078,21.2315356267078,1366.58037883523,0.0,1.0
2018-05-15,23.9,23.9,23.4,23.4,1311,21.2315356267078,21.2315356267078,20.7873612412118,20.7873612412118,1475.77172706177,0.0,1.0
2018-05-16,27.25,28.45,25.0,25.0,6515,24.2075040095309,25.2735225347212,22.208719274799,22.208719274799,7333.8312752154,0.0,1.0
2018-05-17,27.25,27.25,26.46,26.46,1319,24.2075040095309,24.2075040095309,23.5057084804472,23.5057084804472,1484.77719908045,0.0,1.0
2018-05-18,26.95,27.0,26.95,27.0,1955,23.9409993782333,23.9854168167829,23.9409993782333,23.9854168167829,2200.71222456579,0.0,1.0
2018-05-21,26.95,26.95,26.95,26.95,32,23.9409993782333,23.9409993782333,23.9409993782333,23.9409993782333,36.0218880747342,0.0,1.0
2018-05-22,26.33,26.33,25.01,26.3,1890,23.3902231402183,23.3902231402183,22.2176027625089,23.3635726770885,2127.54276441398,0.0,1.0
2018-05-23,26.33,26.33,26.33,26.33,67,23.3902231402183,23.3902231402183,23.3902231402183,23.3902231402183,75.4208281564746,0.0,1.0
2018-05-24,26.33,26.33,26.33,26.33,14,23.3902231402183,23.3902231402183,23.3902231402183,23.3902231402183,15.7595760326962,0.0,1.0
2018-05-25,26.33,26.33,26.33,26.33,34,23.3902231402183,23.3902231402183,23.3902231402183,23.3902231402183,38.273256079405,0.0,1.0
2018-05-29,27.0,27.0,25.0,26.94,1157,23.9854168167829,23.9854168167829,22.208719274799,23.9321158905234,1302.41639070211,0.0,1.0
2018-05-30,25.6,26.87,25.6,25.95,2547,22.7417285373941,23.8699314765539,22.7417285373941,23.0526506072413,2867.11715394838,0.0,1.0
2018-05-31,26.35,26.35,25.83,25.83,934,23.4079901156381,23.4079901156381,22.9460487547223,22.9460487547223,1051.3888581813,0.0,1.0
2018-06-01,26.4,26.8,26.05,26.05,2644,23.4524075541877,23.8077470625845,23.1414854843405,23.1414854843405,2976.30850217491,0.0,1.0
2018-06-04,26.4,26.4,25.88,25.88,1143,23.4524075541877,23.4524075541877,22.9904661932719,22.9904661932719,1286.65681466941,0.0,1.0
2018-06-05,25.85,26.45,23.79,26.1,8488,22.9638157301421,23.4968249927373,21.1338172618987,23.1859029228901,9554.80581182325,0.0,1.0
2018-06-06,25.8,26.6,25.8,26.05,3624,22.9193982915925,23.6300773083861,22.9193982915925,23.1414854843405,4079.47882446365,0.0,1.0
2018-06-07,26.4,26.4,25.8,25.8,522,23.4524075541877,23.4524075541877,22.9193982915925,22.9193982915925,587.607049219101,0.0,1.0
2018-06-08,26.65,26.65,24.51,25.85,3955,23.6744947469357,23.6744947469357,21.7734283770129,22.9638157301421,4452.08022923668,0.0,1.0
2018-06-11,26.35,26.4,25.9,26.4,6303,23.4079901156381,23.4524075541877,23.0082331686917,23.4524075541877,7095.1862667203,0.0,1.0
2018-06-12,25.35,26.4,25.35,26.4,9049,22.5196413446462,23.4524075541877,22.5196413446462,23.4524075541877,10186.3145371334,0.0,1.0
2018-06-13,25.45,25.45,25.45,25.45,267,22.6084762217454,22.6084762217454,22.6084762217454,22.6084762217454,300.557628623563,0.0,1.0
2018-06-14,25.8,25.8,25.75,25.75,359,22.9193982915925,22.9193982915925,22.8749808530429,22.8749808530429,404.120556838425,0.0,1.0
2018-06-15,26.35,26.35,25.8,25.8,1166,23.4079901156381,23.4079901156381,22.9193982915925,22.9193982915925,1312.54754672313,0.0,1.0
2018-06-18,26.2,26.35,25.3,25.75,2568,23.2747377999893,23.4079901156381,22.4752239060966,22.8749808530429,2890.75651799742,0.0,1.0
2018-06-19,25.45,26.1,25.45,25.83,3083,22.6084762217454,23.1859029228901,22.6084762217454,22.9460487547223,3470.48377920016,0.0,1.0
2018-06-20,26.7,26.85,26.05,26.15,10231,23.7189121854853,23.8521645011341,23.1414854843405,23.2303203614397,11516.8730278939,0.0,1.0
2018-06-21,26.15,26.85,25.0,26.85,15545,23.2303203614397,23.8521645011341,22.208719274799,23.8521645011341,17498.7578163045,0.0,1.0
2018-06-22,26.45,26.55,25.65,25.85,7473,23.4968249927373,23.5856598698365,22.7861459759437,22.9638157301421,8412.23654945277,0.0,1.0
2018-06-25,26.85,26.9,26.1,26.9,2933,23.8521645011341,23.8965819396837,23.1859029228901,23.8965819396837,3301.63117884985,0.0,1.0
2018-06-26,27.0,27.0,26.2,26.95,6541,23.9854168167829,23.9854168167829,23.2747377999893,23.9409993782333,7363.09905927613,0.0,1.0
2018-06-27,27.0,27.0,26.72,27.0,1660,23.9854168167829,23.9854168167829,23.7366791609051,23.9854168167829,1868.63544387683,0.0,1.0
2018-06-28,26.7,27.0,26.7,26.75,2737,23.7189121854853,23.9854168167829,23.7189121854853,23.7633296240349,3080.99711439211,0.0,1.0
2018-06-29,27.55,27.67,25.92,26.38,3502,24.4740086408285,24.5806104933475,23.0260001441116,23.4346405787679,3942.14537617872,0.0,1.0
2018-07-02,28.2,28.2,27.15,27.52,2968,25.0514353419732,25.0514353419732,24.1186691324317,24.4473581776987,3341.0301189316,0.0,1.0
2018-07-03,27.9,28.2,26.52,28.2,2231,24.7849307106756,25.0514353419732,23.5590094067067,25.0514353419732,2511.40100921038,0.0,1.0
2018-07-05,27.85,28.4,27.5822,27.875,3617,24.7405132721261,25.2291050961716,24.5026134712544,24.7627219914009,4071.59903644729,0.0,1.0
2018-07-06,28.25,28.5,26.6,27.0,3259,25.0958527805228,25.3179399732708,23.6300773083861,23.9854168167829,3668.60416361121,0.0,1.0
2018-07-09,28.05,28.5,27.7,28.25,2686,24.9181830263244,25.3179399732708,24.6072609564773,25.0958527805228,3023.58723027301,0.0,1.0
2018-07-10,28.5,28.5,28.33,28.33,1155,25.3179399732708,25.3179399732708,25.1669206822022,25.1669206822022,1300.16502269744,0.0,1.0
2018-07-11,28.5,28.5,28.05,28.05,910,25.3179399732708,25.3179399732708,24.9181830263244,24.9181830263244,1024.37244212525,0.0,1.0
2018-07-12,28.3,28.4,28.3,28.4,447,25.1402702190724,25.2291050961716,25.1402702190724,25.2291050961716,503.180749043944,0.0,1.0
2018-07-13,28.23,28.23,28.2,28.2,571,25.078085805103,25.078085805103,25.0514353419732,25.0514353419732,642.765565333538,0.0,1.0
2018-07-16,28.41,28.45,28.4,28.45,1713,25.2379885838816,25.2735225347212,25.2291050961716,25.2735225347212,1928.29669600061,0.0,1.0
2018-07-17,28.45,28.5,28.4,28.5,1549,25.2735225347212,25.3179399732708,25.2291050961716,25.3179399732708,1743.6845196176,0.0,1.0
2018-07-18,28.05,28.05,28.05,28.05,200,24.9181830263244,24.9181830263244,24.9181830263244,24.9181830263244,225.136800467089,0.0,1.0
2018-07-19,28.05,28.05,28.05,28.05,132,24.9181830263244,24.9181830263244,24.9181830263244,24.9181830263244,148.590288308279,0.0,1.0
2018-07-20,28.05,28.05,28.05,28.05,35,24.9181830263244,24.9181830263244,24.9181830263244,24.9181830263244,39.3989400817406,0.0,1.0
2018-07-23,29.0,29.0,29.0,29.0,200,25.7621143587668,25.7621143587668,25.7621143587668,25.7621143587668,225.136800467089,0.0,1.0
2018-07-24,29.0,29.0,29.0,29.0,541,25.7621143587668,25.7621143587668,25.7621143587668,25.7621143587668,608.995045263475,0.0,1.0
2018-07-25,28.5,29.0,28.45,29.0,3232,25.3179399732708,25.7621143587668,25.2735225347212,25.7621143587668,3638.21069554815,0.0,1.0
2018-07-26,28.74,29.0,28.74,29.0,615,25.5311436783089,25.7621143587668,25.5311436783089,25.7621143587668,692.295661436297,0.0,1.0
2018-07-27,28.75,28.8,28.75,28.8,805,25.5400271660188,25.5844446045684,25.5400271660188,25.5844446045684,906.175621880032,0.0,1.0
2018-07-30,28.75,28.75,28.75,28.75,23,25.5400271660188,25.5400271660188,25.5400271660188,25.5400271660188,25.8907320537152,0.0,1.0
2018-07-31,28.75,28.75,28.75,28.75,126,25.5400271660188,25.5400271660188,25.5400271660188,25.5400271660188,141.836184294266,0.0,1.0
2018-08-01,28.95,28.95,28.5,28.6,1498,25.7176969202172,25.7176969202172,25.3179399732708,25.40677485037,1686.27463549849,0.0,1.0
2018-08-02,28.5,28.55,28.5,28.55,1207,25.3179399732708,25.3623574118204,25.3179399732708,25.3623574118204,1358.70059081888,0.0,1.0
2018-08-03,28.3,28.55,28.3,28.5,1978,25.1402702190724,25.3623574118204,25.1402702190724,25.3179399732708,2226.60295661951,0.0,1.0
2018-08-06,28.3,28.3,28.3,28.3,81,25.1402702190724,25.1402702190724,25.1402702190724,25.1402702190724,91.180404189171,0.0,1.0
2018-08-07,28.4,28.4,28.4,28.4,101,25.2291050961716,25.2291050961716,25.2291050961716,25.2291050961716,113.69408423588,0.0,1.0
2018-08-08,28.7,28.7,28.7,28.7,500,25.4956097274692,25.4956097274692,25.4956097274692,25.4956097274692,562.842001167722,0.0,1.0
2018-08-09,28.7,28.7,28.7,28.7,140,25.4956097274692,25.4956097274692,25.4956097274692,25.4956097274692,157.595760326962,0.0,1.0
2018-08-10,28.4,28.4,28.33,28.33,901,25.2291050961716,25.2291050961716,25.1669206822022,25.1669206822022,1014.24128610424,0.0,1.0
2018-08-13,28.4,28.4,28.4,28.4,35,25.2291050961716,25.2291050961716,25.2291050961716,25.2291050961716,39.3989400817405,0.0,1.0
2018-08-14,28.0,28.0,28.0,28.0,649,24.8737655877748,24.8737655877748,24.8737655877748,24.8737655877748,730.568917515704,0.0,1.0
2018-08-15,27.4497,28.0,26.975,28.0,3674,24.384907259098,24.8737655877748,23.9632080975081,24.8737655877748,4135.76302458041,0.0,1.0
2018-08-16,27.45,27.45,27.45,27.45,56,24.3851737637293,24.3851737637293,24.3851737637293,24.3851737637293,63.0383041307847,0.0,1.0
2018-08-17,27.73,27.73,27.73,27.73,123,24.633911419607,24.633911419607,24.633911419607,24.633911419607,138.45913228726,0.0,1.0
2018-08-20,27.75,27.85,27.5,27.75,1473,24.6516783950269,24.7405132721261,24.4295912022789,24.6516783950269,1658.1325354401,0.0,1.0
2018-08-21,27.85,27.85,27.85,27.85,478,24.7405132721261,24.7405132721261,24.7405132721261,24.7405132721261,538.076953116341,0.0,1.0
2018-08-22,27.85,27.9,27.83,27.9,1130,24.7405132721261,24.7849307106756,24.7227462967062,24.7849307106756,1272.02292263905,0.0,1.0
2018-08-23,27.85,27.85,27.85,27.85,58,24.7405132721261,24.7405132721261,24.7405132721261,24.7405132721261,65.2896721354556,0.0,1.0
2018-08-24,27.6,27.6,27.05,27.05,1199,24.5184260793781,24.5184260793781,24.0298342553325,24.0298342553325,1349.69511880019,0.0,1.0
2018-08-27,27.6,27.6,27.6,27.6,127,24.5184260793781,24.5184260793781,24.5184260793781,24.5184260793781,142.961868296601,0.0,1.0
2018-08-28,27.6,27.6,27.6,27.6,47,24.5184260793781,24.5184260793781,24.5184260793781,24.5184260793781,52.9071481097657,0.0,1.0
2018-08-29,27.5,27.5,27.45,27.45,904,24.4295912022789,24.4295912022789,24.3851737637293,24.3851737637293,1017.61833811124,0.0,1.0
2018-08-30,27.9,27.9,27.3,27.3,2533,24.7849307106756,24.7849307106756,24.2519214480805,24.2519214480805,2851.35757791568,0.0,1.0
2018-08-31,27.9,27.9,27.4,27.4,832,24.7849307106756,24.7849307106756,24.3407563251797,24.3407563251797,936.56908994309,0.0,1.0
2018-09-04,26.85,27.25,26.85,27.15,1900,23.8521645011341,24.2075040095309,23.8521645011341,24.1186691324317,2138.79960443734,0.0,1.0
2018-09-05,27.5,27.75,27.0,27.0,2955,24.4295912022789,24.6516783950269,23.9854168167829,23.9854168167829,3326.39622690123,0.0,1.0
2018-09-06,27.5,27.5,27.5,27.5,3,24.4295912022789,24.4295912022789,24.4295912022789,24.4295912022789,3.37705200700632,0.0,1.0
2018-09-07,27.5,27.5,27.5,27.5,0,24.4295912022789,24.4295912022789,24.4295912022789,24.4295912022789,0,0.0,1.0
2018-09-10,27.5,27.5,27.5,27.5,495,24.4295912022789,24.4295912022789,24.4295912022789,24.4295912022789,557.213581156044,0.0,1.0
2018-09-11,26.95,27.5,26.95,27.3,2437,23.9409993782333,24.4295912022789,23.9409993782333,24.2519214480805,2743.29191369147,0.0,1.0
2018-09-12,26.72,27.15,26.35,26.6,2537,23.7366791609051,24.1186691324317,23.4079901156381,23.6300773083861,2855.86031392502,0.0,1.0
2018-09-13,26.15,26.6,26.0,26.6,873,23.2303203614397,23.6300773083861,23.0970680457909,23.6300773083861,982.722134038843,0.0,1.0
2018-09-14,26.55,26.65,26.1,26.1,887,23.5856598698365,23.6744947469357,23.1859029228901,23.1859029228901,998.481710071538,0.0,1.0
2018-09-17,26.55,27.0,26.35,26.6,4317,23.5856598698365,23.9854168167829,23.4079901156381,23.6300773083861,4859.57783808211,0.0,1.0
2018-09-18,27.75,27.75,26.95,26.95,948,24.6516783950269,24.6516783950269,23.9409993782333,23.9409993782333,1067.148434214,0.0,1.0
2018-09-19,27.4,27.75,26.7,26.7,4831,24.3407563251797,24.6516783950269,23.7189121854853,23.7189121854853,5438.17941528252,0.0,1.0
2018-09-20,27.1,27.7,26.85,26.9,6747,24.0742516938821,24.6072609564773,23.8521645011341,23.8965819396837,7594.98996375723,0.0,1.0
2018-09-21,27.1,27.7,27.1,27.3,1186,24.0742516938821,24.6072609564773,24.0742516938821,24.2519214480805,1335.06122676983,0.0,1.0
2018-09-24,27.8,27.8,26.9,26.9,2023,24.6960958335765,24.6960958335765,23.8965819396837,23.8965819396837,2277.2587367246,0.0,1.0
2018-09-25,28.05,28.4,27.65,27.65,10374,24.9181830263244,25.2291050961716,24.5628435179277,24.5628435179277,11677.8458402279,0.0,1.0
2018-09-26,28.25,28.72,28.05,28.2,1417,25.0958527805228,25.5133767028891,24.9181830263244,25.0514353419732,1595.09423130932,0.0,1.0
2018-09-27,28.77,28.77,28.25,28.25,529,25.5577941414387,25.5577941414387,25.0958527805228,25.0958527805228,595.486837235448,0.0,1.0
2018-09-28,28.0,28.55,28.0,28.1,3188,24.8737655877748,25.3623574118204,24.8737655877748,24.962600464874,3588.6805994454,0.0,1.0
2018-10-01,28.4,28.61,28.07,28.07,2983,25.2291050961716,25.4156583380799,24.9359500017443,24.9359500017443,3357.91537896663,0.0,1.0
2018-10-02,28.4,28.4,28.4,28.4,11,25.2291050961716,25.2291050961716,25.2291050961716,25.2291050961716,12.3825240256899,0.0,1.0
2018-10-03,28.85,28.85,28.26,28.26,784,25.628862043118,25.628862043118,25.1047362682328,25.1047362682328,882.536257830988,0.0,1.0
2018-10-04,28.58,28.58,27.96,28.4,1041,25.3890078749502,25.3890078749502,24.8382316369352,25.2291050961716,1171.8370464312,0.0,1.0
2018-10-05,28.28,28.76,27.88,27.88,4262,25.1225032436526,25.5489106537287,24.7671637352558,24.7671637352558,4797.66521795366,0.0,1.0
2018-10-08,28.0,28.54,27.92,27.92,1227,24.8737655877748,25.3534739241105,24.8026976860955,24.8026976860955,1381.21427086559,0.0,1.0
2018-10-09,28.51,28.97,28.06,28.06,3686,25.3268234609807,25.735463895637,24.9270665140344,24.9270665140344,4149.27123260845,0.0,1.0
2018-10-10,28.02,28.02,28.02,28.02,654,24.8915325631947,24.8915325631947,24.8915325631947,24.8915325631947,736.197337527379,0.0,1.0
2018-10-11,28.06,28.06,27.86,27.86,331,24.9270665140344,24.9270665140344,24.749396759836,24.749396759836,372.601404773031,0.0,1.0
2018-10-12,28.23,28.48,28.23,28.48,560,25.078085805103,25.300172997851,25.078085805103,25.300172997851,630.383041307848,0.0,1.0
2018-10-15,28.23,28.23,28.23,28.23,10,25.078085805103,25.078085805103,25.078085805103,25.078085805103,11.2568400233544,0.0,1.0
2018-10-16,27.7,28.15,27.7,28.15,1781,24.6072609564773,25.0070179034236,24.6072609564773,25.0070179034236,2004.84320815942,0.0,1.0
2018-10-17,27.97,28.23,27.97,28.23,504,24.8471151246451,25.078085805103,24.8471151246451,25.078085805103,567.344737177063,0.0,1.0
2018-10-18,28.13,28.13,28.13,28.13,534,24.9892509280038,24.9892509280038,24.9892509280038,24.9892509280038,601.115257247127,0.0,1.0
2018-10-19,28.23,28.23,28.23,28.23,116,25.078085805103,25.078085805103,25.078085805103,25.078085805103,130.579344270911,0.0,1.0
2018-10-22,27.79,28.2,27.79,28.2,833,24.6872123458665,25.0514353419732,24.6872123458665,25.0514353419732,937.694773945425,0.0,1.0
2018-10-23,27.72,27.72,27.72,27.72,619,24.6250279318971,24.6250279318971,24.6250279318971,24.6250279318971,696.798397445639,0.0,1.0
2018-10-24,27.4,27.94,27.39,27.72,3653,24.3407563251797,24.8204646615153,24.3318728374698,24.6250279318971,4112.12366053137,0.0,1.0
2018-10-25,27.51,27.77,26.59,26.59,2766,24.4384746899888,24.6694453704467,23.6211938206762,23.6211938206762,3113.64195045983,0.0,1.0
2018-10-26,27.7,27.84,26.88,26.88,1857,24.6072609564773,24.7316297844161,23.8788149642639,23.8788149642639,2090.39519233691,0.0,1.0
2018-10-29,27.5,27.5,27.5,27.5,355,24.4295912022789,24.4295912022789,24.4295912022789,24.4295912022789,399.617820829082,0.0,1.0
2018-10-30,27.27,27.27,26.92,26.92,411,24.2252709849507,24.2252709849507,23.9143489151035,23.9143489151035,462.656124959867,0.0,1.0
2018-10-31,27.5,27.5,26.39,26.41,7369,24.4295912022789,24.4295912022789,23.4435240664778,23.4612910418976,8295.16541320987,0.0,1.0
2018-11-01,27.5,27.5,26.5,27.5,4855,24.4295912022789,24.4295912022789,23.5412424312869,24.4295912022789,5465.19583133857,0.0,1.0
2018-11-02,27.5,27.5,27.5,27.5,34,24.4295912022789,24.4295912022789,24.4295912022789,24.4295912022789,38.273256079405,0.0,1.0
2018-11-05,26.85,26.85,26.72,26.72,447,23.8521645011341,23.8521645011341,23.7366791609051,23.7366791609051,503.180749043943,0.0,1.0
2018-11-06,27.5,27.5,27.01,27.06,875,24.4295912022789,24.4295912022789,23.9943003044928,24.0387177430424,984.973502043511,0.0,1.0
2018-11-07,26.71,27.42,26.71,27.42,519,23.7277956731952,24.3585233005995,23.7277956731952,24.3585233005995,584.229997212095,0.0,1.0
2018-11-08,27.5,27.5,27.1,27.1,939,24.4295912022789,24.4295912022789,24.0742516938821,24.0742516938821,1057.01727819298,0.0,1.0
2018-11-09,26.74,26.74,26.74,26.74,231,23.754446136325,23.754446136325,23.754446136325,23.754446136325,260.033004539487,0.0,1.0
2018-11-12,27.07,27.46,26.73,26.85,910,24.0476012307523,24.3940572514392,23.7455626486151,23.8521645011341,1024.37244212525,0.0,1.0
2018-11-13,27.07,27.07,27.07,27.07,59,24.0476012307523,24.0476012307523,24.0476012307523,24.0476012307523,66.4153561377912,0.0,1.0
2018-11-14,26.63,26.76,26.63,26.76,508,23.6567277715159,23.7722131117448,23.6567277715159,23.7722131117448,571.847473186404,0.0,1.0
2018-11-15,26.95,27.18,26.68,26.68,1355,23.9409993782333,24.1453195955614,23.7011452100655,23.7011452100655,1525.30182316452,0.0,1.0
2018-11-16,26.95,27.4,25.96,26.24,4814,23.9409993782333,24.3407563251797,23.0615340949513,23.310271750829,5419.04278724282,0.0,1.0
2018-11-19,26.5,26.5,26.29,26.29,509,23.5412424312869,23.5412424312869,23.3546891893786,23.3546891893786,572.973157188741,0.0,1.0
2018-11-20,26.5,26.5,26.5,26.5,335,23.5412424312869,23.5412424312869,23.5412424312869,23.5412424312869,377.104140782374,0.0,1.0
2018-11-21,26.47,26.47,26.47,26.47,594,23.5145919681571,23.5145919681571,23.5145919681571,23.5145919681571,668.656297387255,0.0,1.0
2018-11-23,26.5,26.5,26.06,26.5,1707,23.5412424312869,23.5412424312869,23.1503689720504,23.5412424312869,1921.5425919866,0.0,1.0
2018-11-26,26.5,26.5,25.88,26.07,5804,23.5412424312869,23.5412424312869,22.9904661932719,23.1592524597604,6533.46994955491,0.0,1.0
2018-11-27,26.5,26.5,26.5,26.5,10,23.5412424312869,23.5412424312869,23.5412424312869,23.5412424312869,11.2568400233544,0.0,1.0
2018-11-28,26.45,26.5,26.34,26.4,883,23.4968249927373,23.5412424312869,23.3991066279282,23.4524075541877,993.978974062197,0.0,1.0
2018-11-29,26.5,26.5,26.45,26.45,2139,23.5412424312869,23.5412424312869,23.4968249927373,23.4968249927373,2407.83808099551,0.0,1.0
2018-11-30,25.44,26.5,25.44,26.5,2315,22.5995927340354,23.5412424312869,22.5995927340354,23.5412424312869,2605.95846540655,0.0,1.0
2018-12-03,25.59,25.59,25.5,25.5,565,22.7328450496842,22.7328450496842,22.6528936602949,22.6528936602949,636.011461319526,0.0,1.0
2018-12-04,25.59,25.59,25.59,25.59,2,22.7328450496842,22.7328450496842,22.7328450496842,22.7328450496842,2.25136800467089,0.0,1.0
2018-12-06,25.587,25.587,25.587,25.587,223,22.7301800033713,22.7301800033713,22.7301800033713,22.7301800033713,251.027532520803,0.0,1.0
2018-12-07,25.75,25.75,25.75,25.75,464,22.8749808530429,22.8749808530429,22.8749808530429,22.8749808530429,522.317377083646,0.0,1.0
2018-12-10,26.1,26.1,26.0,26.1,473,23.1859029228901,23.1859029228901,23.0970680457909,23.1859029228901,532.448533104665,0.0,1.0
2018-12-11,26.1,26.1,26.1,26.1,66,23.1859029228901,23.1859029228901,23.1859029228901,23.1859029228901,74.2951441541393,0.0,1.0
2018-12-12,26.07,26.1,25.45,25.45,1026,23.1592524597604,23.1859029228901,22.6084762217454,22.6084762217454,1154.95178639616,0.0,1.0
2018-12-13,26.5,26.5,25.51,25.89,1560,23.5412424312869,23.5412424312869,22.6617771480049,22.9993496809818,1756.06704364329,0.0,1.0
2018-12-14,25.5,25.95,25.5,25.95,223,22.6528936602949,23.0526506072413,22.6528936602949,23.0526506072413,251.027532520804,0.0,1.0
2018-12-17,25.5,25.5,25.5,25.5,112,22.6528936602949,22.6528936602949,22.6528936602949,22.6528936602949,126.07660826157,0.0,1.0
2018-12-18,25.3,25.3,25.3,25.3,304,22.4752239060966,22.4752239060966,22.4752239060966,22.4752239060966,342.207936709974,0.0,1.0
2018-12-19,25.0,25.0,24.5,25.0,1418,22.208719274799,22.208719274799,21.764544889303,22.208719274799,1596.21991531166,0.0,1.0
2018-12-20,25.0,25.0,25.0,25.0,50,22.208719274799,22.208719274799,22.208719274799,22.208719274799,56.2842001167721,0.0,1.0
2018-12-21,25.49,25.49,23.8,23.8,300,22.644010172585,22.644010172585,21.1427007496086,21.1427007496086,337.705200700633,0.0,1.0
2018-12-24,25.49,25.49,25.49,25.49,41,22.644010172585,22.644010172585,22.644010172585,22.644010172585,46.1530440957532,0.0,1.0
2018-12-26,26.0,26.05,22.15,24.13,5117,23.0970680457909,23.1414854843405,19.6769252774719,21.435855844036,5760.12503995047,0.0,1.0
2018-12-27,25.17,25.17,25.17,25.17,199,22.3597385658676,22.3597385658676,22.3597385658676,22.3597385658676,224.011116464753,0.0,1.0
2018-12-28,25.87,25.97,24.8999,24.995,3614,22.981582705562,23.0704175826612,22.1197955628227,22.204277530944,4068.22198444029,0.0,1.0
2018-12-31,25.87,25.87,25.87,25.87,158,22.981582705562,22.981582705562,22.981582705562,22.981582705562,177.858072369,0.0,1.0
2019-01-02,25.4,26.5,24.7347,25.9,5404,22.5640587831958,23.5412424312869,21.9730403458548,23.0082331686917,6083.19634862072,0.0,1.0
2019-01-03,24.8,24.8,24.76,24.76,806,22.0310495206006,22.0310495206006,21.9955155697609,21.9955155697609,907.301305882366,0.0,1.0
2019-01-04,24.37,24.7,24.15,24.41,1542,21.649059549074,21.9422146435014,21.4536228194558,21.6845934999137,1735.80473160126,0.0,1.0
2019-01-07,24.62,25.03,24.2,24.66,3026,21.871146741822,22.2353697379287,21.4980402580054,21.9066806926617,3406.31979106705,0.0,1.0
2019-01-08,24.11,24.54,23.26,23.26,988,21.4180888686161,21.8000788401427,20.662992413273,20.662992413273,1112.17579430742,0.0,1.0
2019-01-09,23.76,24.27,23.76,23.95,667,21.1071667987689,21.5602246719748,21.1071667987689,21.2759530652574,750.831229557742,0.0,1.0
2019-01-10,24.6,25.57,24.0,24.1,2075,21.8533797664022,22.7150780742644,21.320370503807,21.4092053809062,2335.79430484604,0.0,1.0
2019-01-11,24.91,24.91,23.82,23.82,641,22.1287678854097,22.1287678854097,21.1604677250285,21.1604677250285,721.563445497019,0.0,1.0
2019-01-14,23.94,25.4,23.94,25.4,1029,21.2670695775475,22.5640587831958,21.2670695775475,22.5640587831958,1158.32883840317,0.0,1.0
2019-01-15,24.85,25.74,24.5,24.5,4414,22.0754669591502,22.866097365333,21.764544889303,21.764544889303,4968.76918630864,0.0,1.0
2019-01-16,25.0,26.5,24.7,26.5,2615,22.208719274799,23.5412424312869,21.9422146435014,23.5412424312869,2943.66366610718,0.0,1.0
2019-01-17,24.7,24.7,24.7,24.7,182,21.9422146435014,21.9422146435014,21.9422146435014,21.9422146435014,204.87448842505,0.0,1.0
2019-01-18,24.7,24.7,24.7,24.7,169,21.9422146435014,21.9422146435014,21.9422146435014,21.9422146435014,190.24059639469,0.0,1.0
2019-01-22,24.3414,24.3414,24.3414,24.3414,231,21.6236527742237,21.6236527742237,21.6236527742237,21.6236527742237,260.033004539487,0.0,1.0
2019-01-23,24.46,24.46,23.97,24.11,922,21.7290109384633,21.7290109384633,21.2937200406773,21.4180888686161,1037.88065015328,0.0,1.0
2019-01-24,24.46,24.46,24.46,24.46,1,21.7290109384633,21.7290109384633,21.7290109384633,21.7290109384633,1.12568400233544,0.0,1.0
2019-01-25,24.25,24.69,24.25,24.45,616,21.542457696555,21.9333311557915,21.542457696555,21.7201274507534,693.421345438633,0.0,1.0
2019-01-28,24.25,24.25,24.25,24.25,101,21.542457696555,21.542457696555,21.542457696555,21.542457696555,113.69408423588,0.0,1.0
2019-01-29,23.65,23.75,22.87,23.31,2557,21.0094484339598,21.098283311059,20.3165363925861,20.7074098518226,2878.37399397173,0.0,1.0
2019-01-30,23.3,23.3,23.3,23.3,125,20.6985263641126,20.6985263641126,20.6985263641126,20.6985263641126,140.710500291931,0.0,1.0
2019-01-31,23.3,23.3,23.3,23.3,251,20.6985263641126,20.6985263641126,20.6985263641126,20.6985263641126,282.546684586197,0.0,1.0
2019-02-01,23.68,23.68,23.07,23.07,1728,21.0360988970896,21.0360988970896,20.4942061467845,20.4942061467845,1945.18195603564,0.0,1.0
2019-02-04,24.0,24.0,23.68,23.68,1812,21.320370503807,21.320370503807,21.0360988970896,21.0360988970896,2039.73941223182,0.0,1.0
2019-02-05,24.25,24.25,24.25,24.25,183,21.542457696555,21.542457696555,21.542457696555,21.542457696555,206.000172427386,0.0,1.0
2019-02-06,25.0,25.0,25.0,25.0,353,22.208719274799,22.208719274799,22.208719274799,22.208719274799,397.366452824411,0.0,1.0
2019-02-07,25.0,25.0,25.0,25.0,18,22.208719274799,22.208719274799,22.208719274799,22.208719274799,20.2623120420379,0.0,1.0
2019-02-08,24.61,24.61,24.2,24.2,316,21.8622632541121,21.8622632541121,21.4980402580054,21.4980402580054,355.716144738,0.0,1.0
2019-02-11,24.61,24.61,24.61,24.61,35,21.8622632541121,21.8622632541121,21.8622632541121,21.8622632541121,39.3989400817405,0.0,1.0
2019-02-12,24.45,24.49,24.2,24.2,554,21.7201274507534,21.7556614015931,21.4980402580054,21.4980402580054,623.628937293835,0.0,1.0
2019-02-13,24.2,24.21,24.2,24.2,931,21.4980402580054,21.5069237457153,21.4980402580054,21.4980402580054,1048.0118061743,0.0,1.0
2019-02-14,25.14,25.5,24.97,25.5,542,22.3330881027378,22.6528936602949,22.1820688116692,22.6528936602949,610.120729265811,0.0,1.0
2019-02-15,24.7,25.33,24.5,24.5,3534,21.9422146435014,22.5018743692263,21.764544889303,21.764544889303,3978.16726425345,0.0,1.0
2019-02-19,25.05,25.1,24.3965,24.3965,829,22.2531367133486,22.2975541518982,21.6726007915053,21.6726007915053,933.192037936081,0.0,1.0
2019-02-20,25.05,25.05,25.05,25.05,114,22.2531367133486,22.2531367133486,22.2531367133486,22.2531367133486,128.32797626624,0.0,1.0
2019-02-21,25.5,25.5,25.2483,25.2483,1467,22.6528936602949,22.6528936602949,22.4292962746363,22.4292962746363,1651.3784314261,0.0,1.0
2019-02-22,25.5,25.5,25.5,25.5,1467,22.6528936602949,22.6528936602949,22.6528936602949,22.6528936602949,1651.3784314261,0.0,1.0
2019-02-25,25.0,25.0,24.8164,24.8164,1229,22.208719274799,22.208719274799,22.0456184404448,22.0456184404448,1383.46563887026,0.0,1.0
2019-02-26,24.26,24.26,24.26,24.26,328,21.5513411842649,21.5513411842649,21.5513411842649,21.5513411842649,369.224352766026,0.0,1.0
2019-02-27,24.99,25.0,24.9,24.9,4365,22.1998357870891,22.208719274799,22.1198843976998,22.1198843976998,4913.6106701942,0.0,1.0
2019-02-28,25.0,25.0,25.0,25.0,553,22.208719274799,22.208719274799,22.208719274799,22.208719274799,622.503253291499,0.0,1.0
2019-03-01,24.92,24.92,24.92,24.92,255,22.1376513731196,22.1376513731196,22.1376513731196,22.1376513731196,287.049420595538,0.0,1.0
2019-03-04,25.0,25.0,25.0,25.0,215,22.208719274799,22.208719274799,22.208719274799,22.208719274799,242.02206050212,0.0,1.0
2019-03-05,25.1,25.25,25.0,25.0,894,22.2975541518982,22.430806467547,22.208719274799,22.208719274799,1006.36149808788,0.0,1.0
2019-03-06,25.25,25.5,25.25,25.5,562,22.430806467547,22.6528936602949,22.430806467547,22.6528936602949,632.634409312518,0.0,1.0
2019-03-07,24.87,25.38,24.87,25.38,971,22.09323393457,22.5462918077759,22.09323393457,22.5462918077759,1093.03916626772,0.0,1.0
2019-03-08,24.87,24.87,24.87,24.87,14,22.09323393457,22.09323393457,22.09323393457,22.09323393457,15.7595760326962,0.0,1.0
2019-03-11,24.87,24.87,24.87,24.87,35,22.09323393457,22.09323393457,22.09323393457,22.09323393457,39.3989400817405,0.0,1.0
2019-03-12,24.87,24.87,24.87,24.87,162,22.09323393457,22.09323393457,22.09323393457,22.09323393457,182.360808378342,0.0,1.0
2019-03-13,24.76,24.76,24.76,24.76,255,21.9955155697609,21.9955155697609,21.9955155697609,21.9955155697609,287.049420595538,0.0,1.0
2019-03-14,25.0,25.0,25.0,25.0,434,22.4574569306767,22.4574569306767,22.4574569306767,22.4574569306767,483.13573676185,0.28,1.0
2019-03-15,25.2944,25.2944,25.2944,25.2944,313,22.7219159434924,22.7219159434924,22.7219159434924,22.7219159434924,348.436602779859,0.0,1.0
2019-03-18,25.5,25.5,24.82,25.46,436,22.9066060692903,22.9066060692903,22.2957632407759,22.8706741382012,485.362168728493,0.0,1.0
2019-03-19,25.14,25.14,24.66,24.67,406,22.5832186894885,22.5832186894885,22.1520355164195,22.1610184991918,451.965689228827,0.0,1.0
2019-03-20,25.14,25.14,25.14,25.14,50,22.5832186894885,22.5832186894885,22.5832186894885,22.5832186894885,55.6607991661117,0.0,1.0
2019-03-21,25.34,25.34,25.25,25.25,698,22.7628783449339,22.7628783449339,22.6820314999835,22.6820314999835,777.02475635892,0.0,1.0
2019-03-22,25.34,25.34,25.34,25.34,0,22.7628783449339,22.7628783449339,22.7628783449339,22.7628783449339,0,0.0,1.0
2019-03-25,24.5,24.5,23.92,23.92,910,22.0083077920632,22.0083077920632,21.4872947912715,21.4872947912715,1013.02654482323,0.0,1.0
2019-03-26,24.5,24.5,24.5,24.5,3,22.0083077920632,22.0083077920632,22.0083077920632,22.0083077920632,3.3396479499667,0.0,1.0
2019-03-27,24.36,24.36,24.2,24.2,580,21.8825460332514,21.8825460332514,21.7388183088951,21.7388183088951,645.665270326895,0.0,1.0
2019-03-28,24.5,24.5,24.39,24.39,331,22.0083077920632,22.0083077920632,21.9094949815682,21.9094949815682,368.474490479659,0.0,1.0
2019-03-29,23.18,24.3,23.18,24.3,2271,20.8225540661235,21.8286481366178,20.8225540661235,21.8286481366178,2528.11349812479,0.0,1.0
2019-04-01,24.18,24.18,23.18,23.18,1766,21.7208523433505,21.7208523433505,20.8225540661235,20.8225540661235,1965.93942654707,0.0,1.0
2019-04-02,24.2,24.44,24.2,24.44,1681,21.7388183088951,21.9544098954296,21.7388183088951,21.9544098954296,1871.31606796467,0.0,1.0
2019-04-03,24.04,24.04,24.04,24.04,151,21.5950905845387,21.5950905845387,21.5950905845387,21.5950905845387,168.095613481658,0.0,1.0
2019-04-04,24.04,24.04,24.04,24.04,0,21.5950905845387,21.5950905845387,21.5950905845387,21.5950905845387,0,0.0,1.0
2019-04-05,23.85,24.04,23.36,23.76,4829,21.4244139118656,21.5950905845387,20.9842477560243,21.3435670669152,5375.71998346307,0.0,1.0
2019-04-08,23.67,23.94,23.39,23.39,4155,21.2627202219647,21.505260756816,21.0111967043411,21.0111967043411,4625.41241070389,0.0,1.0
2019-04-09,23.65,23.95,23.39,23.45,3114,21.2447542564202,21.5142437395883,21.0111967043411,21.0650946009748,3466.55457206543,0.0,1.0
2019-04-10,23.65,23.65,23.65,23.65,259,21.2447542564202,21.2447542564202,21.2447542564202,21.2447542564202,288.322939680458,0.0,1.0
2019-04-11,23.65,23.65,23.65,23.65,5,21.2447542564202,21.2447542564202,21.2447542564202,21.2447542564202,5.56607991661116,0.0,1.0
2019-04-12,24.37,24.37,24.37,24.37,100,21.8915290160237,21.8915290160237,21.8915290160237,21.8915290160237,111.321598332223,0.0,1.0
2019-04-15,24.37,24.37,24.37,24.37,7,21.8915290160237,21.8915290160237,21.8915290160237,21.8915290160237,7.79251188325563,0.0,1.0
2019-04-16,24.37,24.37,24.37,24.37,19,21.8915290160237,21.8915290160237,21.8915290160237,21.8915290160237,21.1511036831224,0.0,1.0
2019-04-17,25.09,25.09,24.12,24.12,656,22.5383037756272,22.5383037756272,21.6669544467169,21.6669544467169,730.269685059384,0.0,1.0
2019-04-18,25.09,25.09,25.09,25.09,3,22.5383037756272,22.5383037756272,22.5383037756272,22.5383037756272,3.33964794996669,0.0,1.0
2019-04-22,24.99,24.99,24.75,24.78,800,22.4484739479044,22.4484739479044,22.23288236137,22.2598313096868,890.572786657789,0.0,1.0
2019-04-23,24.99,24.99,24.99,24.99,0,22.4484739479044,22.4484739479044,22.4484739479044,22.4484739479044,0,0.0,1.0
2019-04-24,24.9932,24.9932,24.9932,24.9932,47,22.4513485023916,22.4513485023916,22.4513485023916,22.4513485023916,52.3211512161449,0.0,1.0
2019-04-25,24.99,24.99,24.99,24.99,30,22.4484739479044,22.4484739479044,22.4484739479044,22.4484739479044,33.3964794996671,0.0,1.0
2019-04-26,24.9932,24.9932,24.9932,24.9932,103,22.4513485023916,22.4513485023916,22.4513485023916,22.4513485023916,114.66124628219,0.0,1.0
2019-04-29,24.99,24.99,24.99,24.99,0,22.4484739479044,22.4484739479044,22.4484739479044,22.4484739479044,0,0.0,1.0
2019-04-30,24.99,24.99,24.99,24.99,50,22.4484739479044,22.4484739479044,22.4484739479044,22.4484739479044,55.6607991661118,0.0,1.0
2019-05-01,24.99,24.99,24.99,24.99,50,22.4484739479044,22.4484739479044,22.4484739479044,22.4484739479044,55.6607991661118,0.0,1.0
2019-05-02,24.87,24.87,24.87,24.87,249,22.3406781546372,22.3406781546372,22.3406781546372,22.3406781546372,277.190779847236,0.0,1.0
2019-05-03,25.02,25.02,25.0,25.0,421,22.4754228962213,22.4754228962213,22.4574569306767,22.4574569306767,468.66392897866,0.0,1.0
2019-05-06,24.66,24.66,24.66,24.66,392,22.1520355164195,22.1520355164195,22.1520355164195,22.1520355164195,436.380665462316,0.0,1.0
2019-05-07,24.66,24.66,24.66,24.66,20,22.1520355164195,22.1520355164195,22.1520355164195,22.1520355164195,22.2643196664447,0.0,1.0
2019-05-08,24.66,24.66,24.66,24.66,2,22.1520355164195,22.1520355164195,22.1520355164195,22.1520355164195,2.22643196664447,0.0,1.0
2019-05-09,24.66,24.66,24.66,24.66,0,22.1520355164195,22.1520355164195,22.1520355164195,22.1520355164195,0,0.0,1.0
2019-05-10,25.0,25.0,25.0,25.0,329,22.4574569306767,22.4574569306767,22.4574569306767,22.4574569306767,366.248058513015,0.0,1.0
2019-05-13,25.0,25.0,25.0,25.0,128,22.4574569306767,22.4574569306767,22.4574569306767,22.4574569306767,142.491645865246,0.0,1.0
2019-05-14,24.02,24.56,24.02,24.56,563,21.5771246189942,22.0622056886968,21.5771246189942,22.0622056886968,626.740598610417,0.0,1.0
2019-05-15,24.02,24.02,24.02,24.02,5,21.5771246189942,21.5771246189942,21.5771246189942,21.5771246189942,5.56607991661117,0.0,1.0
2019-05-16,24.3,24.36,24.26,24.26,1005,21.8286481366178,21.8825460332514,21.7927162055287,21.7927162055287,1118.78206323884,0.0,1.0
2019-05-17,24.34,24.34,24.34,24.34,301,21.8645800677069,21.8645800677069,21.8645800677069,21.8645800677069,335.078010979992,0.0,1.0
2019-05-20,24.34,24.34,24.34,24.34,117,21.8645800677069,21.8645800677069,21.8645800677069,21.8645800677069,130.246270048701,0.0,1.0
2019-05-21,23.92,23.92,23.92,23.92,249,21.4872947912715,21.4872947912715,21.4872947912715,21.4872947912715,277.190779847236,0.0,1.0
2019-05-22,23.92,23.92,23.92,23.92,10,21.4872947912715,21.4872947912715,21.4872947912715,21.4872947912715,11.1321598332223,0.0,1.0
2019-05-23,24.2,24.2,23.9,23.9,263,21.7388183088951,21.7388183088951,21.4693288257269,21.4693288257269,292.775803613747,0.0,1.0
2019-05-24,23.9,23.9,23.9,23.9,464,21.4693288257269,21.4693288257269,21.4693288257269,21.4693288257269,516.532216261517,0.0,1.0
2019-05-28,24.0,24.13,24.0,24.13,406,21.5591586534497,21.6759374294892,21.5591586534497,21.6759374294892,451.965689228826,0.0,1.0
2019-05-29,24.0,24.0,24.0,24.0,300,21.5591586534497,21.5591586534497,21.5591586534497,21.5591586534497,333.964794996669,0.0,1.0
2019-05-30,24.0,24.0,24.0,24.0,119,21.5591586534497,21.5591586534497,21.5591586534497,21.5591586534497,132.472702015346,0.0,1.0
2019-05-31,24.0,24.0,24.0,24.0,53,21.5591586534497,21.5591586534497,21.5591586534497,21.5591586534497,59.0004471160783,0.0,1.0
2019-06-03,24.0,24.0,24.0,24.0,28,21.5591586534497,21.5591586534497,21.5591586534497,21.5591586534497,31.1700475330225,0.0,1.0
2019-06-04,23.9,23.9,23.7935,23.85,1023,21.4693288257269,21.4693288257269,21.3736600592023,21.4244139118656,1138.81995093865,0.0,1.0
2019-06-05,23.9,23.9,23.9,23.9,11,21.4693288257269,21.4693288257269,21.4693288257269,21.4693288257269,12.2453758165446,0.0,1.0
2019-06-06,23.91,23.91,23.91,23.91,210,21.4783118084992,21.4783118084992,21.4783118084992,21.4783118084992,233.775356497669,0.0,1.0
2019-06-07,23.91,23.91,23.91,23.91,56,21.4783118084992,21.4783118084992,21.4783118084992,21.4783118084992,62.3400950660451,0.0,1.0
2019-06-10,23.89,23.89,23.89,23.89,200,21.4603458429547,21.4603458429547,21.4603458429547,21.4603458429547,222.643196664447,0.0,1.0
2019-06-11,23.5,23.5,23.5,23.5,250,21.1100095148361,21.1100095148361,21.1100095148361,21.1100095148361,278.303995830559,0.0,1.0
2019-06-12,23.9,23.9,23.88,23.88,535,21.4693288257269,21.4693288257269,21.4513628601824,21.4513628601824,595.570551077396,0.0,1.0
2019-06-13,23.94,23.99,23.94,23.99,252,21.505260756816,21.5501756706774,21.505260756816,21.5501756706774,280.530427797203,0.0,1.0
2019-06-14,24.11,24.11,24.11,24.11,172,21.6579714639446,21.6579714639446,21.6579714639446,21.6579714639446,191.473149131424,0.0,1.0
2019-06-17,24.11,24.11,24.11,24.11,118,21.6579714639446,21.6579714639446,21.6579714639446,21.6579714639446,131.359486032024,0.0,1.0
2019-06-18,24.11,24.11,24.11,24.11,260,21.6579714639446,21.6579714639446,21.6579714639446,21.6579714639446,289.436155663781,0.0,1.0
2019-06-19,24.0,24.0,24.0,24.0,182,21.5591586534497,21.5591586534497,21.5591586534497,21.5591586534497,202.605308964646,0.0,1.0
2019-06-20,23.31,23.54,23.31,23.47,1645,20.939332842163,21.1459414459252,20.939332842163,21.0830605665193,1831.24029256507,0.0,1.0
2019-06-21,22.51,23.45,22.51,23.45,471,20.2206942203813,21.0650946009748,20.2206942203813,21.0650946009748,524.324728144773,0.0,1.0
2019-06-24,22.64,23.1,22.64,23.1,577,20.3374729964208,20.7506902039453,20.3374729964208,20.7506902039453,642.32562237693,0.0,1.0
2019-06-25,22.76,23.07,22.76,23.07,250,20.4452687896881,20.7237412556285,20.4452687896881,20.7237412556285,278.303995830558,0.0,1.0
2019-06-26,23.0,23.01,23.0,23.01,442,20.6608603762226,20.6698433589949,20.6608603762226,20.6698433589949,492.041464628427,0.0,1.0
2019-06-27,23.0,23.0,23.0,23.0,31,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,34.5096954829892,0.0,1.0
2019-06-28,23.0,23.0,23.0,23.0,143,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,159.189885615079,0.0,1.0
2019-07-01,23.0,23.0,23.0,23.0,5,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,5.56607991661116,0.0,1.0
2019-07-02,23.0,23.0,23.0,23.0,52,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,57.8872311327561,0.0,1.0
2019-07-03,23.0,23.0,23.0,23.0,59,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,65.6797430160117,0.0,1.0
2019-07-05,23.0,23.0,23.0,23.0,0,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,0,0.0,1.0
2019-07-08,22.51,22.63,22.51,22.53,823,20.2206942203813,20.3284900136486,20.2206942203813,20.2386601859259,916.176754274199,0.0,1.0
2019-07-09,22.89,22.89,22.89,22.89,409,20.5620475657276,20.5620475657276,20.5620475657276,20.5620475657276,455.305337178794,0.0,1.0
2019-07-10,22.89,22.89,22.89,22.89,27,20.5620475657276,20.5620475657276,20.5620475657276,20.5620475657276,30.0568315497003,0.0,1.0
2019-07-11,22.84,22.89,22.84,22.89,1692,20.5171326518663,20.5620475657276,20.5171326518663,20.5620475657276,1883.56144378121,0.0,1.0
2019-07-12,22.52,22.52,22.52,22.52,212,20.2296772031536,20.2296772031536,20.2296772031536,20.2296772031536,236.001788464313,0.0,1.0
2019-07-15,22.52,22.52,22.52,22.52,0,20.2296772031536,20.2296772031536,20.2296772031536,20.2296772031536,0,0.0,1.0
2019-07-16,22.52,22.52,22.52,22.52,59,20.2296772031536,20.2296772031536,20.2296772031536,20.2296772031536,65.6797430160118,0.0,1.0
2019-07-17,22.52,22.52,22.52,22.52,5,20.2296772031536,20.2296772031536,20.2296772031536,20.2296772031536,5.56607991661117,0.0,1.0
2019-07-18,22.52,22.52,22.52,22.52,0,20.2296772031536,20.2296772031536,20.2296772031536,20.2296772031536,0,0.0,1.0
2019-07-19,22.52,22.52,22.52,22.52,1,20.2296772031536,20.2296772031536,20.2296772031536,20.2296772031536,1.11321598332223,0.0,1.0
2019-07-22,22.52,22.52,22.52,22.52,0,20.2296772031536,20.2296772031536,20.2296772031536,20.2296772031536,0,0.0,1.0
2019-07-23,22.96,22.96,22.89,22.89,350,20.6249284451335,20.6249284451335,20.5620475657276,20.5620475657276,389.625594162782,0.0,1.0
2019-07-24,22.96,22.96,22.96,22.96,1,20.6249284451335,20.6249284451335,20.6249284451335,20.6249284451335,1.11321598332223,0.0,1.0
2019-07-25,22.96,22.96,22.96,22.96,4,20.6249284451335,20.6249284451335,20.6249284451335,20.6249284451335,4.45286393328894,0.0,1.0
2019-07-26,22.7,22.7,22.7,22.7,288,20.3913708930545,20.3913708930545,20.3913708930545,20.3913708930545,320.606203196803,0.0,1.0
2019-07-29,23.35,23.35,23.35,23.35,202,20.9752647732521,20.9752647732521,20.9752647732521,20.9752647732521,224.869628631091,0.0,1.0
2019-07-30,23.09,23.26,23.09,23.26,309,20.741707221173,20.8944179283016,20.741707221173,20.8944179283016,343.983738846571,0.0,1.0
2019-07-31,22.53,22.53,22.53,22.53,361,20.2386601859259,20.2386601859259,20.2386601859259,20.2386601859259,401.870969979326,0.0,1.0
2019-08-01,22.53,22.53,22.53,22.53,77,20.2386601859259,20.2386601859259,20.2386601859259,20.2386601859259,85.7176307158118,0.0,1.0
2019-08-02,22.5,22.8,22.5,22.8,1093,20.2117112376091,20.4812007207772,20.2117112376091,20.4812007207772,1216.7450697712,0.0,1.0
2019-08-05,22.35,22.5,22.21,22.5,623,20.076966496025,20.2117112376091,19.9512047372132,20.2117112376091,693.533557609751,0.0,1.0
2019-08-06,21.4,21.4,20.41,20.41,2141,19.2235831326593,19.2235831326593,18.3342678382045,18.3342678382045,2383.3954202929,0.0,1.0
2019-08-07,21.4,21.5,21.4,21.5,257,19.2235831326593,19.313412960382,19.2235831326593,19.313412960382,286.096507713814,0.0,1.0
2019-08-08,22.14,22.14,21.5,21.71,417,19.8883238578073,19.8883238578073,19.313412960382,19.5020555985997,464.211065045372,0.0,1.0
2019-08-09,22.14,22.14,22.14,22.14,42,19.8883238578073,19.8883238578073,19.8883238578073,19.8883238578073,46.7550712995338,0.0,1.0
2019-08-12,21.68,21.68,21.68,21.68,206,19.4751066502829,19.4751066502829,19.4751066502829,19.4751066502829,229.32249256438,0.0,1.0
2019-08-13,20.95,21.6,20.9,21.1,2277,18.8193489079071,19.4032427881047,18.7744339940457,18.9540936494912,2534.79279402473,0.0,1.0
2019-08-14,21.36,21.36,21.0,21.0,1381,19.1876512015702,19.1876512015702,18.8642638217684,18.8642638217684,1537.351272968,0.0,1.0
2019-08-15,21.0,21.59,20.99,21.36,7658,18.8642638217684,19.3942598053324,18.8552808389962,19.1876512015702,8525.00800028169,0.0,1.0
2019-08-16,21.0,21.5,20.9527,21.0707,4719,18.8642638217684,19.313412960382,18.8217743132556,18.9277735099684,5253.26622529763,0.0,1.0
2019-08-19,21.2,21.61,20.52,20.52,9999,19.0439234772139,19.412225770877,18.4330806486995,18.4330806486995,11131.046617239,0.0,1.0
2019-08-20,20.84,20.84,20.83,20.83,240,18.7205360974121,18.7205360974121,18.7115531146398,18.7115531146398,267.171835997336,0.0,1.0
2019-08-21,20.84,20.84,20.84,20.84,140,18.7205360974121,18.7205360974121,18.7205360974121,18.7205360974121,155.850237665113,0.0,1.0
2019-08-22,21.03,22.15,21.03,22.15,3710,18.8912127700853,19.8973068405796,18.8912127700853,19.8973068405796,4130.03129812548,0.0,1.0
2019-08-23,21.03,21.03,21.03,21.03,0,18.8912127700853,18.8912127700853,18.8912127700853,18.8912127700853,0,0.0,1.0
2019-08-26,21.07,21.07,20.75,20.75,1339,18.9271447011743,18.9271447011743,18.6396892524617,18.6396892524617,1490.59620166847,0.0,1.0
2019-08-27,21.77,21.77,21.3,21.3,461,19.5559534952333,19.5559534952333,19.1337533049366,19.1337533049366,513.192568311549,0.0,1.0
2019-08-28,21.03,21.49,21.03,21.37,1266,18.8912127700853,19.3044299776097,18.8912127700853,19.1966341843425,1409.33143488594,0.0,1.0
2019-08-29,21.7,21.7,21.66,21.66,344,19.4930726158274,19.4930726158274,19.4571406847383,19.4571406847383,382.946298262848,0.0,1.0
2019-08-30,21.7,21.7,21.7,21.7,6,19.4930726158274,19.4930726158274,19.4930726158274,19.4930726158274,6.6792958999334,0.0,1.0
2019-09-03,21.7,21.7,21.7,21.7,12,19.4930726158274,19.4930726158274,19.4930726158274,19.4930726158274,13.3585917998668,0.0,1.0
2019-09-04,21.7,21.7,21.7,21.7,103,19.4930726158274,19.4930726158274,19.4930726158274,19.4930726158274,114.66124628219,0.0,1.0
2019-09-05,22.1,22.1,22.1,22.1,178,19.8523919267182,19.8523919267182,19.8523919267182,19.8523919267182,198.152445031358,0.0,1.0
2019-09-06,20.95,20.95,20.95,20.95,274,18.8193489079071,18.8193489079071,18.8193489079071,18.8193489079071,305.021179430292,0.0,1.0
2019-09-09,21.5,21.5,21.5,21.5,232,19.313412960382,19.313412960382,19.313412960382,19.313412960382,258.266108130758,0.0,1.0
2019-09-10,22.0,22.0,22.0,22.0,200,19.7625620989955,19.7625620989955,19.7625620989955,19.7625620989955,222.643196664447,0.0,1.0
2019-09-11,22.37,22.37,22.37,22.37,200,20.0949324615695,20.0949324615695,20.0949324615695,20.0949324615695,222.643196664447,0.0,1.0
2019-09-12,23.0,23.0,23.0,23.0,258,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,287.209723697136,0.0,1.0
2019-09-13,23.0,23.0,23.0,23.0,41,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,45.6418553162115,0.0,1.0
2019-09-16,23.0,23.0,23.0,23.0,340,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,378.493434329559,0.0,1.0
2019-09-17,23.0,23.0,23.0,23.0,215,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,239.34143641428,0.0,1.0
2019-09-18,22.8,23.13,22.8,23.13,711,20.4812007207772,20.7776391522621,20.4812007207772,20.7776391522621,791.496564142107,0.0,1.0
2019-09-19,22.95,23.13,22.75,23.13,875,20.6159454623612,20.7776391522621,20.4362858069158,20.7776391522621,974.063985406956,0.0,1.0
2019-09-20,23.14,23.17,23.14,23.17,539,20.7866221350344,20.8135710833512,20.7866221350344,20.8135710833512,600.023415010683,0.0,1.0
2019-09-23,23.0,23.0,22.5,22.5,969,20.6608603762226,20.6608603762226,20.2117112376091,20.2117112376091,1078.70628783924,0.0,1.0
2019-09-24,22.19,22.19,22.19,22.19,189,19.9332387716687,19.9332387716687,19.9332387716687,19.9332387716687,210.397820847902,0.0,1.0
2019-09-25,22.29,23.05,21.53,21.75,2041,20.0230685993914,20.7057752900839,19.3403619086988,19.5379875296887,2272.07382196068,0.0,1.0
2019-09-26,22.99,22.99,21.87,22.15,4079,20.6518773934503,20.6518773934503,19.645783322956,19.8973068405796,4540.80799597139,0.0,1.0
2019-09-27,21.25,22.11,20.5,22.04,8739,19.0888383910752,19.8613749094905,18.4151146831549,19.7984940300846,9728.39447825301,0.0,1.0
2019-09-30,22.87,22.87,20.95,21.12,1667,20.5440816001831,20.5440816001831,18.8193489079071,18.9720596150357,1855.73104419816,0.0,1.0
2019-10-01,22.38,22.8,21.27,22.09,6489,20.1039154443418,20.4812007207772,19.1068043566198,19.843408943946,7223.65851577797,0.0,1.0
2019-10-02,22.27,22.43,22.11,22.43,1880,20.0051026338468,20.1488303582032,19.8613749094905,20.1488303582032,2092.8460486458,0.0,1.0
2019-10-03,22.51,22.51,21.99,22.27,2295,20.2206942203813,20.2206942203813,19.7535791162232,20.0051026338468,2554.83068172453,0.0,1.0
2019-10-04,22.3,22.53,21.91,22.3,2733,20.0320515821636,20.2386601859259,19.6817152540451,20.0320515821636,3042.41928241967,0.0,1.0
2019-10-07,21.95,22.25,21.95,22.25,2501,19.7176471851342,19.9871366683023,19.7176471851342,19.9871366683023,2784.1531742889,0.0,1.0
2019-10-08,22.0,22.55,22.0,22.55,2041,19.7625620989955,20.2566261514704,19.7625620989955,20.2566261514704,2272.07382196068,0.0,1.0
2019-10-09,23.2,23.2,23.18,23.18,420,20.840520031668,20.840520031668,20.8225540661235,20.8225540661235,467.550712995338,0.0,1.0
2019-10-10,22.4,22.4,22.1,22.1,3015,20.1218814098863,20.1218814098863,19.8523919267182,19.8523919267182,3356.34618971654,0.0,1.0
2019-10-11,22.47,22.6,22.12,22.2,3015,20.1847622892922,20.3015410653318,19.8703578922628,19.9422217544409,3356.34618971654,0.0,1.0
2019-10-14,22.47,22.47,22.47,22.47,48,20.1847622892922,20.1847622892922,20.1847622892922,20.1847622892922,53.4343671994673,0.0,1.0
2019-10-15,23.17,23.17,22.25,22.25,451,20.8135710833512,20.8135710833512,19.9871366683023,19.9871366683023,502.060408478327,0.0,1.0
2019-10-16,22.27,22.76,21.16,21.16,3435,20.0051026338468,20.4452687896881,19.0079915461248,19.0079915461248,3823.89690271188,0.0,1.0
2019-10-17,23.0,23.0,22.36,22.5,3200,20.6608603762226,20.6608603762226,20.0859494787973,20.2117112376091,3562.29114663115,0.0,1.0
2019-10-18,22.75,23.04,22.49,22.69,3166,20.4362858069158,20.6967923073117,20.2027282548368,20.3823879102822,3524.44180319819,0.0,1.0
2019-10-21,22.75,22.75,22.75,22.75,10,20.4362858069158,20.4362858069158,20.4362858069158,20.4362858069158,11.1321598332223,0.0,1.0
2019-10-22,22.75,22.75,22.75,22.75,110,20.4362858069158,20.4362858069158,20.4362858069158,20.4362858069158,122.453758165446,0.0,1.0
2019-10-23,22.75,22.75,22.75,22.75,33,20.4362858069158,20.4362858069158,20.4362858069158,20.4362858069158,36.7361274496337,0.0,1.0
2019-10-24,22.75,22.75,22.75,22.75,15,20.4362858069158,20.4362858069158,20.4362858069158,20.4362858069158,16.6982397498335,0.0,1.0
2019-10-25,22.75,22.75,22.75,22.75,14,20.4362858069158,20.4362858069158,20.4362858069158,20.4362858069158,15.5850237665113,0.0,1.0
2019-10-28,22.87,22.91,22.85,22.91,1480,20.5440816001831,20.5800135312721,20.5261156346385,20.5800135312721,1647.5596553169,0.0,1.0
2019-10-29,22.74,22.74,22.74,22.74,346,20.4273028241435,20.4273028241435,20.4273028241435,20.4273028241435,385.172730229494,0.0,1.0
2019-10-30,22.8,22.8,22.74,22.74,641,20.4812007207772,20.4812007207772,20.4273028241435,20.4273028241435,713.571445309551,0.0,1.0
2019-10-31,22.8,22.8,22.8,22.8,5,20.4812007207772,20.4812007207772,20.4812007207772,20.4812007207772,5.56607991661116,0.0,1.0
2019-11-01,22.13,23.15,22.05,22.99,747,19.879340875035,20.7956051178066,19.8074770128569,20.6518773934503,831.57233954171,0.0,1.0
2019-11-04,22.13,22.13,22.13,22.13,127,19.879340875035,19.879340875035,19.879340875035,19.879340875035,141.378429881924,0.0,1.0
2019-11-05,22.13,22.13,22.13,22.13,4,19.879340875035,19.879340875035,19.879340875035,19.879340875035,4.45286393328894,0.0,1.0
2019-11-06,23.2,23.2,22.89,23.2,3693,20.840520031668,20.840520031668,20.5620475657276,20.840520031668,4111.10662640901,0.0,1.0
2019-11-07,22.15,22.15,22.15,22.15,724,19.8973068405796,19.8973068405796,19.8973068405796,19.8973068405796,805.968371925296,0.0,1.0
2019-11-08,23.09,23.09,23.09,23.09,438,20.741707221173,20.741707221173,20.741707221173,20.741707221173,487.588600695139,0.0,1.0
2019-11-11,23.09,23.09,23.09,23.09,16,20.741707221173,20.741707221173,20.741707221173,20.741707221173,17.8114557331558,0.0,1.0
2019-11-12,23.2,23.2,23.2,23.2,221,20.840520031668,20.840520031668,20.840520031668,20.840520031668,246.020732314214,0.0,1.0
2019-11-13,23.2,23.2,23.2,23.2,23,20.840520031668,20.840520031668,20.840520031668,20.840520031668,25.6039676164114,0.0,1.0
2019-11-14,23.2,23.2,23.2,23.2,7,20.840520031668,20.840520031668,20.840520031668,20.840520031668,7.79251188325564,0.0,1.0
2019-11-15,23.2,23.2,23.2,23.2,153,20.840520031668,20.840520031668,20.840520031668,20.840520031668,170.322045448302,0.0,1.0
2019-11-18,22.8,22.8,22.8,22.8,541,20.4812007207772,20.4812007207772,20.4812007207772,20.4812007207772,602.249846977328,0.0,1.0
2019-11-19,22.8,22.8,22.8,22.8,53,20.4812007207772,20.4812007207772,20.4812007207772,20.4812007207772,59.0004471160783,0.0,1.0
2019-11-20,22.11,22.11,22.11,22.11,206,19.8613749094905,19.8613749094905,19.8613749094905,19.8613749094905,229.32249256438,0.0,1.0
2019-11-21,22.19,22.19,22.19,22.19,105,19.9332387716687,19.9332387716687,19.9332387716687,19.9332387716687,116.887678248834,0.0,1.0
2019-11-22,22.19,22.19,22.19,22.19,31,19.9332387716687,19.9332387716687,19.9332387716687,19.9332387716687,34.5096954829892,0.0,1.0
2019-11-25,22.19,22.19,22.19,22.19,0,19.9332387716687,19.9332387716687,19.9332387716687,19.9332387716687,0,0.0,1.0
2019-11-26,22.19,22.19,22.19,22.19,160,19.9332387716687,19.9332387716687,19.9332387716687,19.9332387716687,178.114557331557,0.0,1.0
2019-11-27,22.19,22.19,22.19,22.19,7,19.9332387716687,19.9332387716687,19.9332387716687,19.9332387716687,7.79251188325562,0.0,1.0
2019-11-29,22.19,22.19,22.19,22.19,2,19.9332387716687,19.9332387716687,19.9332387716687,19.9332387716687,2.22643196664446,0.0,1.0
2019-12-02,23.0,23.0,22.27,22.27,460,20.6608603762226,20.6608603762226,20.0051026338468,20.0051026338468,512.079352328227,0.0,1.0
2019-12-03,23.0,23.0,23.0,23.0,129,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,143.604861848568,0.0,1.0
2019-12-04,23.0,23.0,23.0,23.0,62,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,69.0193909659784,0.0,1.0
2019-12-05,23.0,23.0,23.0,23.0,65,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,72.3590389159451,0.0,1.0
2019-12-06,23.0,23.0,23.0,23.0,79,20.6608603762226,20.6608603762226,20.6608603762226,20.6608603762226,87.9440626824564,0.0,1.0
2019-12-09,22.94,22.94,22.94,22.94,297,20.606962479589,20.606962479589,20.606962479589,20.606962479589,330.625147046703,0.0,1.0
2019-12-10,22.94,22.94,22.94,22.94,36,20.606962479589,20.606962479589,20.606962479589,20.606962479589,40.0757753996003,0.0,1.0
2019-12-11,22.94,22.94,22.94,22.94,27,20.606962479589,20.606962479589,20.606962479589,20.606962479589,30.0568315497003,0.0,1.0
2019-12-12,22.94,22.94,22.94,22.94,88,20.606962479589,20.606962479589,20.606962479589,20.606962479589,97.9630065323564,0.0,1.0
2019-12-13,22.94,22.94,22.94,22.94,41,20.606962479589,20.606962479589,20.606962479589,20.606962479589,45.6418553162115,0.0,1.0
2019-12-16,22.94,22.94,22.94,22.94,116,20.606962479589,20.606962479589,20.606962479589,20.606962479589,129.133054065379,0.0,1.0
2019-12-17,22.94,22.94,22.94,22.94,28,20.606962479589,20.606962479589,20.606962479589,20.606962479589,31.1700475330225,0.0,1.0
2019-12-18,22.0,22.58,22.0,22.58,1619,19.7625620989955,20.2835750997872,19.7625620989955,20.2835750997872,1802.2966769987,0.0,1.0
2019-12-19,21.8,21.8,21.75,21.75,520,19.5829024435501,19.5829024435501,19.5379875296887,19.5379875296887,578.872311327562,0.0,1.0
2019-12-20,21.8,21.8,21.8,21.8,28,19.5829024435501,19.5829024435501,19.5829024435501,19.5829024435501,31.1700475330226,0.0,1.0
2019-12-23,21.8,21.8,21.8,21.8,55,19.5829024435501,19.5829024435501,19.5829024435501,19.5829024435501,61.2268790827229,0.0,1.0
2019-12-24,21.8,21.8,21.8,21.8,144,19.5829024435501,19.5829024435501,19.5829024435501,19.5829024435501,160.303101598402,0.0,1.0
2019-12-26,22.6,22.6,22.3,22.3,262,20.3015410653318,20.3015410653318,20.0320515821636,20.0320515821636,291.662587630425,0.0,1.0
2019-12-27,22.59,22.6,22.59,22.6,1326,20.2925580825595,20.3015410653318,20.2925580825595,20.3015410653318,1476.12439388528,0.0,1.0
2019-12-30,21.61,22.6,21.22,22.06,4186,19.412225770877,20.3015410653318,19.0618894427584,19.8164599956291,4659.92210618686,0.0,1.0
2019-12-31,22.14,22.61,22.0,22.61,600,19.8883238578073,20.310524048104,19.7625620989955,20.310524048104,667.92958999334,0.0,1.0
2020-01-02,22.14,22.14,22.14,22.14,1,19.8883238578073,19.8883238578073,19.8883238578073,19.8883238578073,1.11321598332223,0.0,1.0
2020-01-03,22.14,22.14,22.14,22.14,81,19.8883238578073,19.8883238578073,19.8883238578073,19.8883238578073,90.1704946491009,0.0,1.0
2020-01-06,22.2,22.2,22.2,22.2,672,19.9422217544409,19.9422217544409,19.9422217544409,19.9422217544409,748.081140792542,0.0,1.0
2020-01-07,22.2,22.2,22.2,22.2,268,19.9422217544409,19.9422217544409,19.9422217544409,19.9422217544409,298.341883530359,0.0,1.0
2020-01-08,22.25,22.3,22.25,22.26,422,19.9871366683023,20.0320515821636,19.9871366683023,19.9961196510746,469.777144961982,0.0,1.0
2020-01-09,22.25,22.25,22.25,22.25,68,19.9871366683023,19.9871366683023,19.9871366683023,19.9871366683023,75.6986868659118,0.0,1.0
2020-01-10,22.32,22.35,22.3,22.35,836,20.0500175477082,20.076966496025,20.0320515821636,20.076966496025,930.648562057386,0.0,1.0
2020-01-13,22.32,22.32,22.32,22.32,16,20.0500175477082,20.0500175477082,20.0500175477082,20.0500175477082,17.8114557331557,0.0,1.0
2020-01-14,22.5,22.5,22.5,22.5,140,20.2117112376091,20.2117112376091,20.2117112376091,20.2117112376091,155.850237665112,0.0,1.0
2020-01-15,22.5,22.5,22.5,22.5,163,20.2117112376091,20.2117112376091,20.2117112376091,20.2117112376091,181.454205281524,0.0,1.0
2020-01-16,22.5,22.5,22.48,22.48,346,20.2117112376091,20.2117112376091,20.1937452720645,20.1937452720645,385.172730229492,0.0,1.0
2020-01-17,22.25,22.32,22.24,22.32,1251,19.9871366683023,20.0500175477082,19.97815368553,20.0500175477082,1392.63319513611,0.0,1.0
2020-01-21,22.25,22.25,22.25,22.25,171,19.9871366683023,19.9871366683023,19.9871366683023,19.9871366683023,190.359933148102,0.0,1.0
2020-01-22,22.2,22.2,21.63,22.02,744,19.9422217544409,19.9422217544409,19.4301917364215,19.7805280645401,828.232691591743,0.0,1.0
2020-01-23,22.0,22.0,22.0,22.0,425,19.7625620989955,19.7625620989955,19.7625620989955,19.7625620989955,473.11679291195,0.0,1.0
2020-01-24,21.75,21.83,21.75,21.75,357,19.5379875296887,19.6098513918669,19.5379875296887,19.5379875296887,397.418106046038,0.0,1.0
2020-01-27,21.23,21.85,20.5,21.85,3249,19.0708724255307,19.6278173574115,18.4151146831549,19.6278173574115,3616.83872981393,0.0,1.0
2020-01-28,20.5,20.75,20.5,20.75,3558,18.4151146831549,18.6396892524617,18.4151146831549,18.6396892524617,3960.82246866051,0.0,1.0
2020-01-29,20.89,21.0,20.6,20.96,1439,18.7654510112735,18.8642638217684,18.5049445108776,18.8283318906794,1601.91780000069,0.0,1.0
2020-01-30,20.9373,20.9373,20.9373,20.9373,186,18.8079405197863,18.8079405197863,18.8079405197863,18.8079405197863,207.058172897936,0.0,1.0
2020-01-31,21.2,22.2,21.2,22.2,850,19.0439234772139,19.9422217544409,19.0439234772139,19.9422217544409,946.233585823897,0.0,1.0
2020-02-03,20.94,20.94,20.77,20.89,718,18.8103659251348,18.8103659251348,18.6576552180062,18.7654510112735,799.289076025365,0.0,1.0
2020-02-04,21.0,21.0,20.5,20.5,2225,18.8642638217684,18.8642638217684,18.4151146831549,18.4151146831549,2476.90556289198,0.0,1.0
2020-02-05,20.6949,20.9195,20.6949,20.9195,314,18.5901930173865,18.7919508104517,18.5901930173865,18.7919508104517,349.549818763181,0.0,1.0
2020-02-06,20.81,20.81,20.81,20.81,925,18.6935871490953,18.6935871490953,18.6935871490953,18.6935871490953,1029.72478457307,0.0,1.0
2020-02-07,20.52,20.52,20.52,20.52,234,18.4330806486995,18.4330806486995,18.4330806486995,18.4330806486995,260.492540097402,0.0,1.0
2020-02-10,20.8,20.8,20.6,20.6,1865,18.684604166323,18.684604166323,18.5049445108776,18.5049445108776,2076.14780889597,0.0,1.0
2020-02-11,20.6,20.6,20.5,20.5,2318,18.5049445108776,18.5049445108776,18.4151146831549,18.4151146831549,2580.43464934094,0.0,1.0
2020-02-12,21.25,21.45,20.95,20.95,3751,19.0888383910752,19.2684980465206,18.8193489079071,18.8193489079071,4175.6731534417,0.0,1.0
2020-02-13,21.88,21.88,21.49,21.75,3457,19.6547663057283,19.6547663057283,19.3044299776097,19.5379875296887,3848.38765434496,0.0,1.0
2020-02-14,21.88,21.88,21.88,21.88,16,19.6547663057283,19.6547663057283,19.6547663057283,19.6547663057283,17.8114557331557,0.0,1.0
2020-02-18,21.88,21.88,21.88,21.88,70,19.6547663057283,19.6547663057283,19.6547663057283,19.6547663057283,77.9251188325562,0.0,1.0
2020-02-19,21.3,21.3,21.3,21.3,130,19.1337533049366,19.1337533049366,19.1337533049366,19.1337533049366,144.71807783189,0.0,1.0
2020-02-20,20.59,22.0,20.59,21.29,5590,18.4959615281053,19.7625620989955,18.4959615281053,19.1247703221643,6222.8773467713,0.0,1.0
2020-02-21,20.6,20.82,20.45,20.82,1250,18.5049445108776,18.7025701318676,18.3701997692936,18.7025701318676,1391.51997915279,0.0,1.0
2020-02-24,20.89,20.89,20.82,20.82,2106,18.7654510112735,18.7654510112735,18.7025701318676,18.7025701318676,2344.43286087662,0.0,1.0
2020-02-25,20.89,20.89,20.89,20.89,96,18.7654510112735,18.7654510112735,18.7654510112735,18.7654510112735,106.868734398934,0.0,1.0
2020-02-26,20.67,20.68,20.61,20.61,439,18.5678253902835,18.5768083730558,18.5139274936499,18.5139274936499,488.701816678461,0.0,1.0
2020-02-27,20.46,20.58,20.46,20.58,402,18.3791827520658,18.4869785453331,18.3791827520658,18.4869785453331,447.512825295539,0.0,1.0
2020-02-28,20.49,20.49,18.5,18.5,1500,18.4061317003826,18.4061317003826,16.6185181287008,16.6185181287008,1669.82397498335,0.0,1.0
2020-03-02,20.45,20.45,20.45,20.45,338,18.3701997692936,18.3701997692936,18.3701997692936,18.3701997692936,376.267002362914,0.0,1.0
2020-03-03,20.45,20.45,20.45,20.45,115,18.3701997692936,18.3701997692936,18.3701997692936,18.3701997692936,128.019838082057,0.0,1.0
2020-03-04,20.3,20.89,20.3,20.85,1595,18.2354550277095,18.7654510112735,18.2354550277095,18.7295190801844,1775.57949339896,0.0,1.0
2020-03-05,19.93,19.93,19.89,19.89,325,17.9030846651355,17.9030846651355,17.8671527340464,17.8671527340464,361.795194579726,0.0,1.0
2020-03-06,19.18,19.38,18.51,19.0,1513,17.2293609572152,17.4090206126606,16.627501111473,17.0676672673143,1684.29578276654,0.0,1.0
2020-03-09,19.71,19.71,18.48,18.48,1388,17.7054590441455,17.7054590441455,16.6005521631562,16.6005521631562,1545.14378485126,0.0,1.0
2020-03-10,19.6,19.89,19.0,19.0,417,17.6066462336506,17.8671527340464,17.0676672673143,17.0676672673143,464.21106504537,0.0,1.0
2020-03-11,18.41,19.23,18.21,18.21,2898,16.5376712837503,17.2742758710765,16.3580116283049,16.3580116283049,3226.09991966784,0.0,1.0
2020-03-12,16.97,17.9,16.97,17.85,3191,15.2441217645434,16.0795391623645,15.2441217645434,16.0346242485032,3552.27220278124,0.0,1.0
2020-03-13,15.3,17.29,13.6,16.77,22624,13.7439636415742,15.531577213256,12.2168565702881,15.0644621090979,25185.3984066821,0.0,1.0
2020-03-16,12.62,15.92,12.6,15.92,14585,11.3365242586056,14.3009085734549,11.3185582930611,14.3009085734549,16236.2551167548,0.0,1.0
2020-03-17,12.84,14.86,12.45,13.49,11601,11.5341498795956,13.3487123995942,11.183813551477,12.1180437597932,12914.4186225212,0.0,1.0
2020-03-18,11.13,12.78,10.95,12.78,3017,9.99805982553728,11.4802519829619,9.8363661356364,11.4802519829619,3358.57262168318,0.0,1.0
2020-03-19,10.65,10.88,10.22,10.88,6384,9.83636613563641,10.048794700068,9.43921708039475,10.048794700068,6912.06478718587,0.3,1.0
2020-03-20,8.9,10.24,8.5,9.67,17861,8.22006184104826,9.45768912947575,7.85062085942812,8.93123573066705,19338.4068239234,0.0,1.0
2020-03-23,9.21,9.89,9.0,9.15,9295,8.50637860180388,9.13442827055813,8.3124220864533,8.45096245456086,10063.8537275834,0.0,1.0
2020-03-24,11.05,11.6,9.5,9.5,6660,10.2058071172566,10.7137884669843,8.77422331347848,8.77422331347848,7210.89465580478,0.0,1.0
2020-03-25,12.5,12.5,11.01,11.01,4377,11.5450306756296,11.5450306756296,10.1688630190945,10.1688630190945,4739.05193820685,0.0,1.0
2020-03-26,12.85,13.49,12.81,13.49,6119,11.8682915345472,12.4593971051394,11.8313474363852,12.4593971051394,6625.14480463509,0.0,1.0
2020-03-27,11.31,12.47,11.31,12.47,840,10.4459437553096,11.5173226020081,10.4459437553096,11.5173226020081,909.482208840251,0.0,1.0
2020-03-30,11.0,11.58,10.93,11.58,1752,10.159626994554,10.6953164179032,10.0949748227705,10.6953164179032,1896.92003558109,0.0,1.0
2020-03-31,11.6,12.08,11.56,12.08,1675,10.7137884669843,11.1571176449284,10.6768443688222,11.1571176449284,1813.55083310406,0.0,1.0
2020-04-01,10.93,11.48,10.9,11.48,6625,10.0949748227705,10.6029561724982,10.067266749149,10.6029561724982,7172.99956376981,0.0,1.0
2020-04-02,11.05,11.05,10.6,10.66,3152,10.2058071172566,10.2058071172566,9.79018601293389,9.84560216017691,3412.72371698148,0.0,1.0
2020-04-03,10.86,10.94,10.86,10.94,1138,10.030322650987,10.104210847311,10.030322650987,10.104210847311,1232.13184959547,0.0,1.0
2020-04-06,11.4,11.4,10.49,10.49,3404,10.5290679761742,10.5290679761742,9.68858974298835,9.68858974298835,3685.56837963356,0.0,1.0
2020-04-07,11.54,11.94,11.39,11.94,4051,10.6583723197412,11.0278133013614,10.5198319516337,11.0278133013614,4386.08622382363,0.0,1.0
2020-04-08,12.08,12.18,11.2,11.5,2282,11.1571176449284,11.2494778903335,10.3443474853641,10.6214282215792,2470.76000068268,0.0,1.0
2020-04-09,12.25,12.89,12.0,12.27,7761,11.314130062117,11.9052356327092,11.0832294486044,11.332602111198,8402.9659795347,0.0,1.0
2020-04-13,12.55,12.55,12.33,12.33,956,11.5912107983321,11.5912107983321,11.388018258441,11.388018258441,1035.07737101342,0.0,1.0
2020-04-14,13.3,13.49,12.95,12.95,2649,12.2839126388699,12.4593971051394,11.9606517799522,11.9606517799522,2868.11710859263,0.0,1.0
2020-04-15,12.99,13.14,12.95,13.09,1658,11.9975958781143,12.1361362462218,11.9606517799522,12.0899561235193,1795.1446455442,0.0,1.0
2020-04-16,13.25,13.6,13.18,13.6,1604,12.2377325161674,12.560993375085,12.1730803443838,12.560993375085,1736.67793211875,0.0,1.0
2020-04-17,13.26,13.99,13.26,13.74,1685,12.2469685407079,12.9211983321646,12.2469685407079,12.690297718652,1824.37800225692,0.0,1.0
2020-04-20,14.3,15.5,14.0,14.0,1293,13.2075150929202,14.3158380377807,12.9304343567051,12.9304343567051,1399.95297146481,0.0,1.0
2020-04-21,13.54,14.43,13.54,14.43,2532,12.505577227842,13.3275834119468,12.505577227842,13.3275834119468,2741.43922950416,0.0,1.0
2020-04-22,13.66,13.66,13.66,13.66,314,12.616409522328,12.616409522328,12.616409522328,12.616409522328,339.973111399807,0.0,1.0
2020-04-23,14.57,14.77,14.09,14.09,1647,13.4568877555138,13.6416082463239,13.0135585775697,13.0135585775697,1783.23475947606,0.0,1.0
2020-04-24,14.65,14.8,13.71,13.77,973,13.5307759518379,13.6693163199454,12.6625896450305,12.7180057922735,1053.48355857328,0.0,1.0
2020-04-27,14.28,14.47,14.0,14.0,821,13.1890430438392,13.3645275101088,12.9304343567051,12.9304343567051,888.910587449815,0.0,1.0
2020-04-28,14.62,14.84,14.62,14.66,2732,13.5030678782164,13.7062604181074,13.5030678782164,13.5400119763784,2957.98261256136,0.0,1.0
2020-04-29,15.0,15.31,14.85,14.85,3402,13.8540368107555,14.1403535715111,13.7154964426479,13.7154964426479,3683.402945803,0.0,1.0
2020-04-30,14.0,14.95,14.0,14.95,2574,12.9304343567051,13.807856688053,12.9304343567051,13.807856688053,2786.91333994619,0.0,1.0
2020-05-01,13.7,13.7,13.3,13.64,2243,12.65335362049,12.65335362049,12.2839126388699,12.597937473247,2428.53404098652,0.0,1.0
2020-05-04,14.5,14.5,13.94,13.94,1918,13.3922355837303,13.3922355837303,12.8750182094621,12.8750182094621,2076.65104351857,0.0,1.0
2020-05-05,14.6,15.33,14.5,14.5,1648,13.4845958291354,14.1588256205921,13.3922355837303,13.3922355837303,1784.31747639134,0.0,1.0
2020-05-06,14.45,14.48,13.75,13.75,1671,13.3460554610278,13.3737635346493,12.6995337431925,12.6995337431925,1809.21996544292,0.0,1.0
2020-05-07,14.86,14.86,14.45,14.45,365,13.7247324671884,13.7247324671884,13.3460554610278,13.3460554610278,395.191674079394,0.0,1.0
2020-05-08,14.8,14.99,14.8,14.98,695,13.6693163199454,13.844800786215,13.6693163199454,13.8355647616745,752.488256123777,0.0,1.0
2020-05-11,15.0,15.0,14.8,14.8,954,13.8540368107555,13.8540368107555,13.6693163199454,13.6693163199454,1032.91193718285,0.0,1.0
2020-05-12,15.2,15.2,15.2,15.2,972,14.0387573015656,14.0387573015656,14.0387573015656,14.0387573015656,1052.400841658,0.0,1.0
2020-05-13,15.13,15.2,14.95,15.2,2009,13.974105129782,14.0387573015656,13.807856688053,14.0387573015656,2175.1782828096,0.0,1.0
2020-05-14,15.0,15.0,15.0,15.0,326,13.8540368107555,13.8540368107555,13.8540368107555,13.8540368107555,352.965714383239,0.0,1.0
2020-05-15,14.75,14.87,14.75,14.87,670,13.6231361972429,13.733968491729,13.6231361972429,13.733968491729,725.420333241626,0.0,1.0
2020-05-18,16.32,16.32,15.5,16.0,2341,15.073192050102,15.073192050102,14.3158380377807,14.7776392648059,2534.64029868454,0.0,1.0
2020-05-19,16.25,16.94,15.94,16.94,1163,15.0085398783185,15.6458255716132,14.7222231175628,15.6458255716132,1259.19977247762,0.0,1.0
2020-05-20,15.95,16.55,15.7,16.55,1792,14.7314591421033,15.2856206145336,14.5005585285908,15.2856206145336,1940.22871219253,0.0,1.0
2020-05-21,15.06,15.67,15.0,15.67,1548,13.9094529579985,14.4728504549692,13.8540368107555,14.4728504549692,1676.04578486274,0.0,1.0
2020-05-22,15.02,15.2,15.01,15.2,815,13.8725088598365,14.0387573015656,13.863272835296,14.0387573015656,882.414285958097,0.0,1.0
2020-05-26,16.09,16.09,15.56,15.56,5587,14.8607634856704,14.8607634856704,14.3712541850237,14.3712541850237,6049.13940570293,0.0,1.0
2020-05-27,16.15,16.51,16.15,16.51,1363,14.9161796329134,15.2486765163716,14.9161796329134,15.2486765163716,1475.74315553483,0.0,1.0
2020-05-28,16.4,16.66,16.4,16.66,547,15.147080246426,15.3872168844791,15.147080246426,15.3872168844791,592.246152661447,0.0,1.0
2020-05-29,16.4,16.4,16.4,16.4,53,15.147080246426,15.147080246426,15.147080246426,15.147080246426,57.3839965101585,0.0,1.0
2020-06-01,16.71,17.0,16.4,17.0,4234,15.4333970071816,15.7012417188562,15.147080246426,15.7012417188562,4584.22341932097,0.0,1.0
2020-06-02,17.62,17.62,17.62,17.62,379,16.2738752403675,16.2738752403675,16.2738752403675,16.2738752403675,410.349710893396,0.0,1.0
2020-06-03,18.26,18.26,17.76,17.76,2630,16.8649808109597,16.8649808109597,16.4031795839345,16.4031795839345,2847.5454872022,0.0,1.0
2020-06-04,18.25,18.45,17.9,17.9,1212,16.8557447864192,17.0404652772293,16.5324839275016,16.5324839275016,1312.25290132664,0.0,1.0
2020-06-05,17.72,18.25,17.33,18.25,1406,16.3662354857725,16.8557447864192,16.0060305286929,16.8557447864192,1522.29998289213,0.0,1.0
2020-06-08,17.35,18.1,17.35,17.92,2293,16.0245025777739,16.7172044183116,16.0245025777739,16.5509559765826,2482.66988675081,0.0,1.0
2020-06-09,16.94,16.94,16.88,16.88,1145,15.6458255716132,15.6458255716132,15.5904094243702,15.5904094243702,1239.71086800248,0.0,1.0
2020-06-10,16.98,17.05,16.88,16.88,1184,15.6827696697752,15.7474218415588,15.5904094243702,15.5904094243702,1281.93682769864,0.0,1.0
2020-06-11,15.5,17.3,15.4,16.88,4266,14.3158380377807,15.9783224550713,14.2234777923756,15.5904094243702,4618.87036061011,0.0,1.0
2020-06-12,15.85,16.0,15.85,16.0,779,14.6390988966983,14.7776392648059,14.6390988966983,14.7776392648059,843.436477007801,0.0,1.0
2020-06-15,15.78,16.0,15.76,15.76,716,14.5744467249148,14.7776392648059,14.5559746758338,14.5559746758338,775.225311344781,0.0,1.0
2020-06-16,15.99,16.05,15.71,15.71,794,14.7684032402654,14.8238193875084,14.5097945531313,14.5097945531313,859.677230737088,0.0,1.0
2020-06-17,16.1,16.13,16.0,16.11,880,14.8699995102109,14.8977075838324,14.7776392648059,14.8792355347514,952.790885451687,0.0,1.0
2020-06-18,16.0,16.0,16.0,16.0,204,14.7776392648059,14.7776392648059,14.7776392648059,14.7776392648059,220.874250718345,0.0,1.0
2020-06-19,16.1,16.6,15.72,15.72,3080,14.8699995102109,15.3318007372361,14.5190305776718,14.5190305776718,3334.76809908091,0.0,1.0
2020-06-22,15.7,16.16,15.7,16.16,4495,14.5005585285908,14.9254156574539,14.5005585285908,14.9254156574539,4866.81253421059,0.0,1.0
2020-06-23,15.5,15.5,15.5,15.5,1528,14.3158380377807,14.3158380377807,14.3158380377807,14.3158380377807,1654.39144655702,0.0,1.0
2020-06-24,15.25,15.25,15.12,15.12,654,14.0849374242681,14.0849374242681,13.9648691052415,13.9648691052415,708.096862597049,0.0,1.0
2020-06-25,15.48,15.48,15.12,15.16,975,14.2973659886997,14.2973659886997,13.9648691052415,14.0018132034036,1055.64899240386,0.0,1.0
2020-06-26,15.0,15.0,15.0,15.0,1203,13.8540368107555,13.8540368107555,13.8540368107555,13.8540368107555,1302.50844908907,0.0,1.0
2020-06-29,14.7,14.7,14.7,14.7,428,13.5769560745404,13.5769560745404,13.5769560745404,13.5769560745404,463.402839742411,0.0,1.0
2020-06-30,14.7,14.7,14.7,14.7,291,13.5769560745404,13.5769560745404,13.5769560745404,13.5769560745404,315.070622348228,0.0,1.0
2020-07-01,15.13,15.2,14.8,14.81,1523,13.974105129782,14.0387573015656,13.6693163199454,13.6785523444859,1648.9778619806,0.0,1.0
2020-07-02,14.96,14.96,14.96,14.96,230,13.8170927125935,13.8170927125935,13.8170927125935,13.8170927125935,249.024890515782,0.0,1.0
2020-07-06,15.2,15.2,15.2,15.2,415,14.0387573015656,14.0387573015656,14.0387573015656,14.0387573015656,449.327519843692,0.0,1.0
2020-07-07,15.06,15.06,14.82,14.82,402,13.9094529579985,13.9094529579985,13.6877883690264,13.6877883690264,435.252199944976,0.0,1.0
2020-07-08,15.15,15.15,14.75,14.75,423,13.9925771788631,13.9925771788631,13.6231361972429,13.6231361972429,457.98925516598,0.0,1.0
2020-07-09,14.93,14.99,14.93,14.99,1368,13.789384638972,13.844800786215,13.789384638972,13.844800786215,1481.15674011126,0.0,1.0
2020-07-10,14.85,14.85,14.85,14.85,757,13.7154964426479,13.7154964426479,13.7154964426479,13.7154964426479,819.616704871511,0.0,1.0
2020-07-13,14.85,14.85,14.85,14.85,46,13.7154964426479,13.7154964426479,13.7154964426479,13.7154964426479,49.8049781031565,0.0,1.0
2020-07-14,14.89,14.89,14.6,14.66,749,13.75244054081,13.75244054081,13.4845958291354,13.5400119763784,810.954969549218,0.0,1.0
2020-07-15,15.11,15.25,14.8,15.25,1652,13.955633080701,14.0849374242681,13.6693163199454,14.0849374242681,1788.64834405249,0.0,1.0
2020-07-16,15.05,15.05,15.05,15.05,152,13.900216933458,13.900216933458,13.900216933458,13.900216933458,164.572971123473,0.0,1.0
2020-07-17,15.05,15.05,15.05,15.05,309,13.900216933458,13.900216933458,13.900216933458,13.900216933458,334.559526823377,0.0,1.0
2020-07-20,15.05,15.05,15.05,15.05,502,13.900216933458,13.900216933458,13.900216933458,13.900216933458,543.523891473577,0.0,1.0
2020-07-21,15.22,15.22,14.73,15.0,989,14.0572293506466,14.0572293506466,13.6046641481619,13.8540368107555,1070.80702921786,0.0,1.0
2020-07-22,14.6021,14.6021,14.6021,14.6021,310,13.4865353942889,13.4865353942889,13.4865353942889,13.4865353942889,335.642243738661,0.0,1.0
2020-07-23,14.6021,14.6021,14.6021,14.6021,212,13.4865353942889,13.4865353942889,13.4865353942889,13.4865353942889,229.535986040633,0.0,1.0
2020-07-24,14.6021,14.6021,14.6021,14.6021,46,13.4865353942889,13.4865353942889,13.4865353942889,13.4865353942889,49.8049781031562,0.0,1.0
2020-07-27,14.98,15.0,14.98,15.0,1159,13.8355647616745,13.8540368107555,13.8355647616745,13.8540368107555,1254.86890481648,0.0,1.0
2020-07-28,14.725,15.0,14.2,15.0,1582,13.6000461358916,13.8540368107555,13.1151548475152,13.8540368107555,1712.85815998247,0.0,1.0
2020-07-29,14.93,15.29,14.7572,15.29,2511,13.789384638972,14.1218815224301,13.6297861349121,14.1218815224301,2718.70217428316,0.0,1.0
2020-07-30,15.48,15.48,15.43,15.48,570,14.2973659886997,14.2973659886997,14.2511858659972,14.2973659886997,617.148641713023,0.0,1.0
2020-07-31,15.7643,16.5,15.46,15.46,2256,14.5599461663862,15.239440491831,14.2788939396187,14.2788939396187,2442.60936088523,0.0,1.0
2020-08-03,16.0,16.0,16.0,16.0,295,14.7776392648059,14.7776392648059,14.7776392648059,14.7776392648059,319.401490009372,0.0,1.0
2020-08-04,16.0,16.0,16.0,16.0,127,14.7776392648059,14.7776392648059,14.7776392648059,14.7776392648059,137.505048241323,0.0,1.0
2020-08-05,15.8,15.8,15.3,15.3,532,14.5929187739958,14.5929187739958,14.1311175469706,14.1311175469706,576.005398932156,0.0,1.0
2020-08-06,16.0,16.5,16.0,16.5,1123,14.7776392648059,15.239440491831,14.7776392648059,15.239440491831,1215.89109586618,0.0,1.0
2020-08-07,15.11,15.5,15.02,15.5,3129,13.955633080701,14.3158380377807,13.8725088598365,14.3158380377807,3387.82122792993,0.0,1.0
2020-08-10,15.15,16.155,15.15,15.3001,1395,13.9925771788631,14.9207976451837,13.9925771788631,14.131209907216,1510.39009682398,0.0,1.0
2020-08-11,15.49,16.15,15.49,15.75,599,14.3066020132402,14.9161796329134,14.3066020132402,14.5467386512933,648.547432256318,0.0,1.0
2020-08-12,15.49,15.49,15.49,15.49,184,14.3066020132402,14.3066020132402,14.3066020132402,14.3066020132402,199.219912412625,0.0,1.0
2020-08-13,15.2,16.24,15.2,16.24,4718,14.0387573015656,14.999303853778,14.0387573015656,14.999303853778,5108.25840631938,0.0,1.0
2020-08-14,15.385,15.5711,15.15,15.2,3090,14.2096237555649,14.3815061722637,13.9925771788631,14.0387573015656,3345.59526823376,0.0,1.0
2020-08-17,16.17,16.85,15.43,16.85,4759,14.9346516819944,15.5627013507487,14.2511858659972,15.5627013507487,5152.64979984612,0.0,1.0
2020-08-18,16.17,16.17,16.17,16.17,322,14.9346516819944,14.9346516819944,14.9346516819944,14.9346516819944,348.634846722095,0.0,1.0
2020-08-19,15.53,15.53,15.06,15.06,743,14.3435461114022,14.3435461114022,13.9094529579985,13.9094529579985,804.458668057504,0.0,1.0
2020-08-20,16.1704,16.1704,15.96,16.0,2005,14.935021122976,14.935021122976,14.7406951666439,14.7776392648059,2170.84741514845,0.0,1.0
2020-08-21,16.39,16.45,16.39,16.45,1134,15.1378442218855,15.1932603691285,15.1378442218855,15.1932603691285,1227.80098193433,0.0,1.0
2020-08-24,16.5539,16.5539,16.482,16.482,461,15.2892226641044,15.2892226641044,15.2228156476581,15.2228156476581,499.132497946849,0.0,1.0
2020-08-25,16.609,16.609,16.4451,16.4451,897,15.3401131593225,15.3401131593225,15.1887347171037,15.1887347171037,971.197073011552,0.0,1.0
2020-08-26,16.56,16.735,16.5327,16.5327,638,15.2948566390741,15.4564870685329,15.2696422920785,15.2696422920785,690.773391952472,0.0,1.0
2020-08-27,16.53,16.55,16.53,16.55,415,15.2671485654526,15.2856206145336,15.2671485654526,15.2856206145336,449.327519843692,0.0,1.0
2020-08-28,16.72,17.47,16.72,16.8169,17519,15.4426330317221,16.1353348722599,15.4426330317221,15.5321301095196,18968.1176388956,0.0,1.0
2020-08-31,17.0948,17.0948,16.745,16.96,4478,15.7887992315002,15.7887992315002,15.4657230930734,15.6642976206942,4848.40634665075,0.0,1.0
2020-09-01,16.76,17.09,16.76,17.09,399,15.4795771298841,15.7843659397208,15.4795771298841,15.7843659397208,432.004049199118,0.0,1.0
2020-09-02,16.9187,17.0,16.25,16.25,2438,15.6261528393419,15.7012417188562,15.0085398783185,15.0085398783185,2639.66383946729,0.0,1.0
2020-09-03,16.65,17.7489,16.65,17.1389,14227,15.3779808599386,16.3929275966946,15.3779808599386,15.8295300997238,15403.813553774,0.0,1.0
2020-09-04,16.29,16.5217,16.29,16.5217,1653,15.0454839764805,15.2594826650839,15.0454839764805,15.2594826650839,1789.73106096777,0.0,1.0
2020-09-08,16.25,16.5,16.25,16.5,652,15.0085398783185,15.239440491831,15.0085398783185,15.239440491831,705.931428766475,0.0,1.0
2020-09-09,16.3699,16.6484,16.205,16.4,11731,15.1192798125591,15.3765030960121,14.9669777678862,15.147080246426,12701.3521332202,0.0,1.0
2020-09-10,16.54,17.17,16.5201,17.17,5353,15.2763845899931,15.8582541360448,15.2580049011575,15.8582541360448,5795.78364752599,0.0,1.0
2020-09-11,17.08,17.08,16.7829,16.7829,2067,15.7751299151803,15.7751299151803,15.5007276260819,15.5007276260819,2237.97586389617,0.0,1.0
2020-09-14,16.889,17.06,16.56,17.06,2642,15.5987218464566,15.7566578660993,15.2948566390741,15.7566578660993,2860.53809018564,0.0,1.0
2020-09-15,16.889,16.889,16.889,16.889,18,15.5987218464566,15.5987218464566,15.5987218464566,15.5987218464566,19.4889044751482,0.0,1.0
2020-09-16,16.4901,17.04,16.4901,17.04,1340,15.230296827536,15.7381858170182,15.230296827536,15.7381858170182,1450.84066648325,0.0,1.0
2020-09-17,16.99,17.04,16.72,16.72,1104,15.6920056943157,15.7381858170182,15.4426330317221,15.4426330317221,1195.31947447576,0.0,1.0
2020-09-18,16.19,17.3265,16.19,16.65,6718,14.9531237310754,16.0027979201037,14.9531237310754,15.3779808599386,7273.69223689142,0.0,1.0
2020-09-21,17.81,17.81,16.21,16.23,1340,16.449359706637,16.449359706637,14.9715957801564,14.9900678292375,1450.84066648325,0.0,1.0
2020-09-22,16.46,17.87,16.07,17.87,3348,15.202496393669,16.5047758538801,14.8422914365894,16.5047758538801,3624.93623237756,0.0,1.0
2020-09-23,16.18,16.39,16.02,16.39,1671,14.9438877065349,15.1378442218855,14.7961113138869,15.1378442218855,1809.21996544292,0.0,1.0
2020-09-24,16.12,16.23,16.12,16.23,588,14.8884715592919,14.9900678292375,14.8884715592919,14.9900678292375,636.637546188173,0.0,1.0
2020-09-25,16.14,16.14,16.14,16.14,457,14.9069436083729,14.9069436083729,14.9069436083729,14.9069436083729,494.801630285706,0.0,1.0
2020-09-28,16.3961,16.3961,16.15,16.15,1776,15.1434781968552,15.1434781968552,14.9161796329134,14.9161796329134,1922.90524154795,0.0,1.0
2020-09-29,16.3961,16.3961,16.3961,16.3961,271,15.1434781968552,15.1434781968552,15.1434781968552,15.1434781968552,293.416284042508,0.0,1.0
2020-09-30,17.84,17.84,17.84,17.84,148,16.4770677802585,16.4770677802585,16.4770677802585,16.4770677802585,160.24210346233,0.0,1.0
2020-10-01,17.84,17.84,17.84,17.84,807,16.4770677802585,16.4770677802585,16.4770677802585,16.4770677802585,873.752550635811,0.0,1.0
2020-10-02,17.84,17.84,17.84,17.84,37,16.4770677802585,16.4770677802585,16.4770677802585,16.4770677802585,40.0605258655824,0.0,1.0
2020-10-05,17.84,17.84,17.84,17.84,105,16.4770677802585,16.4770677802585,16.4770677802585,16.4770677802585,113.685276105031,0.0,1.0
2020-10-06,17.39,17.6444,17.39,17.6444,1291,16.0614466759359,16.2964111402463,16.0614466759359,16.2964111402463,1397.78753763423,0.0,1.0
2020-10-07,17.39,17.39,17.39,17.39,28,16.0614466759359,16.0614466759359,16.0614466759359,16.0614466759359,30.3160736280082,0.0,1.0
2020-10-08,17.2301,17.2301,16.55,16.55,324,15.9137626435332,15.9137626435332,15.2856206145336,15.2856206145336,350.800280552667,0.0,1.0
2020-10-09,17.2301,17.2301,17.2301,17.2301,14,15.9137626435332,15.9137626435332,15.9137626435332,15.9137626435332,15.1580368140041,0.0,1.0
2020-10-12,16.52,16.52,16.52,16.52,389,15.2579125409121,15.2579125409121,15.2579125409121,15.2579125409121,421.176880046256,0.0,1.0
2020-10-13,16.52,16.52,16.52,16.52,282,15.2579125409121,15.2579125409121,15.2579125409121,15.2579125409121,305.326170110653,0.0,1.0
2020-10-14,16.52,16.952,16.52,16.952,1041,15.2579125409121,15.6569088010618,15.2579125409121,15.6569088010618,1127.10830881273,0.0,1.0
2020-10-15,16.6553,16.8,16.52,16.8,1864,15.3828759529451,15.5165212280462,15.2579125409121,15.5165212280462,2018.18433009312,0.0,1.0
2020-10-16,16.8591,16.8591,16.8591,16.8591,108,15.5711061330805,15.5711061330805,15.5711061330805,15.5711061330805,116.933426850889,0.0,1.0
2020-10-19,17.43,17.43,17.43,17.43,103,16.0983907740979,16.0983907740979,16.0983907740979,16.0983907740979,111.519842274459,0.0,1.0
2020-10-20,17.0,17.0,17.0,17.0,539,15.7012417188562,15.7012417188562,15.7012417188562,15.7012417188562,583.58441733916,0.0,1.0
2020-10-21,16.7,16.7,16.7,16.7,106,15.4241609826411,15.4241609826411,15.4241609826411,15.4241609826411,114.767993020317,0.0,1.0
2020-10-22,16.6264,17.51,16.6264,17.51,661,15.356183842023,16.1722789704219,15.356183842023,16.1722789704219,715.675881004052,0.0,1.0
2020-10-23,16.6264,16.6264,16.6264,16.6264,22,15.356183842023,15.356183842023,15.356183842023,15.356183842023,23.8197721362922,0.0,1.0
2020-10-26,16.61,16.7099,16.5,16.52,2609,15.3410367617766,15.4333046469362,15.239440491831,15.2579125409121,2824.80843198119,0.0,1.0
2020-10-27,16.61,16.61,16.61,16.61,10,15.3410367617766,15.3410367617766,15.3410367617766,15.3410367617766,10.8271691528601,0.0,1.0
2020-10-28,16.578,16.578,16.578,16.578,394,15.311481483247,15.311481483247,15.311481483247,15.311481483247,426.590464622687,0.0,1.0
2020-10-29,16.578,16.578,16.578,16.578,1,15.311481483247,15.311481483247,15.311481483247,15.311481483247,1.08271691528601,0.0,1.0
2020-10-30,16.7559,16.7559,16.7559,16.7559,353,15.4757903598225,15.4757903598225,15.4757903598225,15.4757903598225,382.199071095962,0.0,1.0
2020-11-02,16.7559,16.7559,16.7559,16.7559,84,15.4757903598225,15.4757903598225,15.4757903598225,15.4757903598225,90.9482208840249,0.0,1.0
2020-11-03,16.7559,16.7559,16.7559,16.7559,123,15.4757903598225,15.4757903598225,15.4757903598225,15.4757903598225,133.174180580179,0.0,1.0
2020-11-04,16.7559,16.7559,16.7559,16.7559,142,15.4757903598225,15.4757903598225,15.4757903598225,15.4757903598225,153.745801970614,0.0,1.0
2020-11-05,16.715,16.767,16.684,16.715,1014,15.4380150194519,15.4860423470625,15.4093833433763,15.4380150194519,1097.87495210001,0.0,1.0
2020-11-06,17.2,17.22,16.6,16.65,2428,15.8859622096663,15.9044342587473,15.3318007372361,15.3779808599386,2628.83667031443,0.0,1.0
2020-11-09,17.315,17.45,17.0001,17.2,5796,15.9921764918821,16.1168628231789,15.7013340791016,15.8859622096663,6275.4272409977,0.0,1.0
2020-11-10,17.0,17.2944,17.0,17.2944,625,15.7012417188562,15.9731502813287,15.7012417188562,15.9731502813287,676.698072053757,0.0,1.0
2020-11-11,16.99,17.0,16.72,17.0,1926,15.6920056943157,15.7012417188562,15.4426330317221,15.7012417188562,2085.31277884086,0.0,1.0
2020-11-12,16.995,16.995,16.995,16.995,234,15.696623706586,15.696623706586,15.696623706586,15.696623706586,253.355758176926,0.0,1.0
2020-11-13,16.995,16.995,16.995,16.995,227,15.696623706586,15.696623706586,15.696623706586,15.696623706586,245.776739769924,0.0,1.0
2020-11-16,17.1957,17.1957,17.1957,17.1957,412,15.8819907191139,15.8819907191139,15.8819907191139,15.8819907191139,446.079369097835,0.0,1.0
2020-11-17,17.44,17.44,17.08,17.08,505,16.1076267986384,16.1076267986384,15.7751299151803,15.7751299151803,546.772042219434,0.0,1.0
2020-11-18,17.155,17.155,17.155,17.155,260,15.844400099234,15.844400099234,15.844400099234,15.844400099234,281.506397974363,0.0,1.0
2020-11-19,16.847,16.847,16.847,16.847,211,15.5599305433865,15.5599305433865,15.5599305433865,15.5599305433865,228.453269125348,0.0,1.0
2020-11-20,16.847,16.847,16.847,16.847,114,15.5599305433865,15.5599305433865,15.5599305433865,15.5599305433865,123.429728342605,0.0,1.0
2020-11-23,16.847,16.847,16.847,16.847,71,15.5599305433865,15.5599305433865,15.5599305433865,15.5599305433865,76.8729009853067,0.0,1.0
2020-11-24,16.74,16.74,16.74,16.74,218,15.4611050808031,15.4611050808031,15.4611050808031,15.4611050808031,236.03228753235,0.0,1.0
2020-11-25,16.75,17.27,16.75,17.27,333,15.4703411053436,15.9506143814498,15.4703411053436,15.9506143814498,360.544732790242,0.0,1.0
2020-11-27,17.11,17.11,17.11,17.11,282,15.8028379888018,15.8028379888018,15.8028379888018,15.8028379888018,305.326170110654,0.0,1.0
2020-11-30,16.75,17.35,16.75,17.35,901,15.4703411053436,16.0245025777739,15.4703411053436,16.0245025777739,975.527940672696,0.0,1.0
2020-12-01,16.6221,17.39,16.55,16.55,631,15.3522123514706,16.0614466759359,15.2856206145336,15.2856206145336,683.194373545471,0.0,1.0
2020-12-02,17.95,17.95,17.6609,17.6609,3445,16.5786640502041,16.5786640502041,16.3116505807381,16.3116505807381,3729.95977316029,0.0,1.0
2020-12-03,18.115,18.115,17.96,18.0,2667,16.7310584551224,16.7310584551224,16.5879000747446,16.6248441729066,2887.60601306778,0.0,1.0
2020-12-04,17.44,17.44,17.44,17.44,146,16.1076267986384,16.1076267986384,16.1076267986384,16.1076267986384,158.076669631757,0.0,1.0
2020-12-07,17.5854,17.5854,17.4,17.4,578,16.2419185954573,16.2419185954573,16.0706827004764,16.0706827004764,625.810377035313,0.0,1.0
2020-12-08,18.75,18.75,18.35,18.35,2029,17.3175460134444,17.3175460134444,16.9481050318242,16.9481050318242,2196.83262111531,0.0,1.0
2020-12-09,19.0,19.85,19.0,19.85,1270,17.548446626957,18.3335087128998,17.548446626957,18.3335087128998,1375.05048241323,0.0,1.0
2020-12-10,19.0,19.0,19.0,19.0,658,17.548446626957,17.548446626957,17.548446626957,17.548446626957,712.427730258192,0.0,1.0
2020-12-11,19.1402,19.1402,19.1402,19.1402,268,17.6779356910148,17.6779356910148,17.6779356910148,17.6779356910148,290.168133296651,0.0,1.0
2020-12-14,20.41,20.945,20.396,20.525,2412,18.850726087168,19.3448534000849,18.8377956528113,18.9569403693838,2611.51319966985,0.0,1.0
2020-12-15,20.125,20.4,19.4801,20.4,2329,18.5874993877636,18.8414900626275,17.9918681651465,18.8414900626275,2521.64769570112,0.0,1.0
2020-12-16,19.5,20.12,19.5,20.11,1180,18.0102478539822,18.5828813754934,18.0102478539822,18.5736453509529,1277.60596003749,0.0,1.0
2020-12-17,19.5,19.5,19.5,19.5,285,18.0102478539822,18.0102478539822,18.0102478539822,18.0102478539822,308.574320856511,0.0,1.0
2020-12-18,17.2,19.59,17.2,19.59,1779,15.8859622096663,18.0933720748467,15.8859622096663,18.0933720748467,1926.15339229381,0.0,1.0
2020-12-21,17.7703,18.41,17.5,17.52,3228,16.4126926892112,17.0035211790672,16.1630429458814,16.1815149949624,3495.01020254324,0.0,1.0
2020-12-22,18.9,18.9,18.89,18.89,674,17.4560863815519,17.4560863815519,17.4468503570114,17.4468503570114,729.751200902771,0.0,1.0
2020-12-23,18.9,18.9,18.9,18.9,146,17.4560863815519,17.4560863815519,17.4560863815519,17.4560863815519,158.076669631757,0.0,1.0
2020-12-24,19.85,19.85,19.85,19.85,576,18.3335087128998,18.3335087128998,18.3335087128998,18.3335087128998,623.64494320474,0.0,1.0
2020-12-28,19.85,19.85,19.85,19.85,208,18.3335087128998,18.3335087128998,18.3335087128998,18.3335087128998,225.205118379489,0.0,1.0
2020-12-29,19.85,19.85,19.85,19.85,65,18.3335087128998,18.3335087128998,18.3335087128998,18.3335087128998,70.3765994935904,0.0,1.0
2020-12-30,19.85,19.85,19.85,19.85,130,18.3335087128998,18.3335087128998,18.3335087128998,18.3335087128998,140.753198987181,0.0,1.0
2020-12-31,19.7593,19.85,19.25,19.25,2048,18.2497379703174,18.3335087128998,17.7793472404696,17.7793472404696,2217.40424250575,0.0,1.0
2021-01-04,19.7593,19.7593,19.7593,19.7593,5,18.2497379703174,18.2497379703174,18.2497379703174,18.2497379703174,5.41358457643004,0.0,1.0
2021-01-05,18.6,20.0,18.6,19.625,4727,17.1790056453368,18.4720490810073,17.1790056453368,18.1256981607384,5118.00285855697,0.0,1.0
2021-01-06,19.01,19.25,17.63,17.63,1497,17.5576826514975,17.7793472404696,16.283111264908,16.283111264908,1620.82722218315,0.0,1.0
2021-01-07,19.69,19.75,19.69,19.72,1264,18.1857323202517,18.2411484674947,18.1857323202517,18.2134403938732,1368.55418092152,0.0,1.0
2021-01-08,19.69,19.69,19.69,19.69,59,18.1857323202517,18.1857323202517,18.1857323202517,18.1857323202517,63.8802980018746,0.0,1.0
2021-01-11,19.65,19.65,19.65,19.65,592,18.1487882220897,18.1487882220897,18.1487882220897,18.1487882220897,640.968413849317,0.0,1.0
2021-01-12,19.65,19.65,19.65,19.65,60,18.1487882220897,18.1487882220897,18.1487882220897,18.1487882220897,64.9630149171605,0.0,1.0
2021-01-13,20.8,21.0,20.225,20.8,3315,19.2109310442476,19.3956515350577,18.6798596331687,19.2109310442476,3589.20657417312,0.0,1.0
2021-01-14,20.8,20.8,20.8,20.8,89,19.2109310442476,19.2109310442476,19.2109310442476,19.2109310442476,96.3618054604548,0.0,1.0
2021-01-15,21.2908,21.2908,20.8,21.0,916,19.6642351286955,19.6642351286955,19.2109310442476,19.3956515350577,991.768694401986,0.0,1.0
2021-01-19,22.125,22.3225,22.0,22.0,2463,20.4347042958644,20.6171157805393,20.3192539891081,20.3192539891081,2666.73176234943,0.0,1.0
2021-01-20,23.51,24.97,22.1199,22.12,10248,21.7138936947241,23.0623532776377,20.4299939233487,20.4300862835941,11095.682947851,0.0,1.0
2021-01-21,22.38,22.38,22.38,22.38,256,20.6702229216472,20.6702229216472,20.6702229216472,20.6702229216472,277.175530313218,0.0,1.0
2021-01-22,21.65,22.5,21.65,22.5,445,19.9959931301904,20.7810552161333,19.9959931301904,20.7810552161333,481.809027302275,0.0,1.0
2021-01-25,21.65,21.65,21.65,21.65,308,19.9959931301904,19.9959931301904,19.9959931301904,19.9959931301904,333.476809908091,0.0,1.0
2021-01-26,22.35,22.35,21.33,21.525,1274,20.6425148480257,20.6425148480257,19.7004403448943,19.8805428234341,1379.38135007437,0.0,1.0
2021-01-27,22.42,22.42,20.22,20.22,1981,20.7071670198092,20.7071670198092,18.6752416208984,18.6752416208984,2144.86220918158,0.0,1.0
2021-01-28,22.7,22.86,22.6604,22.76,4090,20.9657757069433,21.1135520995914,20.9292010497629,21.0211918541863,4428.31218351978,0.0,1.0
2021-01-29,23.37,24.5,23.37,24.0,3711,21.5845893511571,22.628260124234,21.5845893511571,22.1664588972088,4017.96247262637,0.0,1.0
2021-02-01,24.5,24.5,24.5,24.5,403,22.628260124234,22.628260124234,22.628260124234,22.628260124234,436.334916860261,0.0,1.0
2021-02-02,22.6516,24.25,22.6516,24.25,809,20.9210733481673,22.3973595107214,20.9210733481673,22.3973595107214,875.91798446638,0.0,1.0
2021-02-03,24.25,24.25,23.275,23.275,457,22.3973595107214,22.3973595107214,21.4968471180223,21.4968471180223,494.801630285706,0.0,1.0
2021-02-04,24.354,24.625,24.354,24.625,838,22.4934141659426,22.7437104309903,22.4934141659426,22.7437104309903,907.316775009676,0.0,1.0
2021-02-05,24.354,24.354,24.354,24.354,71,22.4934141659426,22.4934141659426,22.4934141659426,22.4934141659426,76.8729009853067,0.0,1.0
2021-02-08,24.354,24.354,24.354,24.354,354,22.4934141659426,22.4934141659426,22.4934141659426,22.4934141659426,383.281788011247,0.0,1.0
2021-02-09,26.48,26.48,24.36,24.36,3550,24.4569929832537,24.4569929832537,22.4989557806669,22.4989557806669,3843.64504926533,0.0,1.0
2021-02-10,26.0933,26.0933,25.08,25.08,1289,24.0998359142724,24.0998359142724,23.1639495475832,23.1639495475832,1395.62210380367,0.0,1.0
2021-02-11,26.0933,26.0933,26.0933,26.0933,17,24.0998359142724,24.0998359142724,24.0998359142724,24.0998359142724,18.4061875598622,0.0,1.0
2021-02-12,26.28,26.6439,22.6,25.1,2801,24.2722724924436,24.6083714254726,20.8734154615383,23.1824215966642,3032.69007971611,0.0,1.0
2021-02-16,26.5,26.5,23.6,23.6,1532,24.4754650323347,24.4754650323347,21.7970179155887,21.7970179155887,1658.72231421817,0.0,1.0
2021-02-17,25.26,25.35,24.4,25.35,1086,23.3301979893123,23.4133222101768,22.5358998788289,23.4133222101768,1175.8305700006,0.0,1.0
2021-02-18,24.7,24.7,24.0,24.0,1706,22.8129806150441,22.8129806150441,22.1664588972088,22.1664588972088,1847.11505747793,0.0,1.0
2021-02-19,24.8711,24.8711,24.8711,24.8711,213,22.9710089949321,22.9710089949321,22.9710089949321,22.9710089949321,230.618702955919,0.0,1.0
2021-02-22,24.8711,24.8711,24.8711,24.8711,80,22.9710089949321,22.9710089949321,22.9710089949321,22.9710089949321,86.6173532228805,0.0,1.0
2021-02-23,24.5,25.2752,23.8201,23.85,7739,22.628260124234,23.3442367466138,22.0003028157251,22.0279185291012,8379.14620739841,0.0,1.0
2021-02-24,24.5,24.5,24.5,24.5,61,22.628260124234,22.628260124234,22.628260124234,22.628260124234,66.0457318324464,0.0,1.0
2021-02-25,24.5,24.5,24.5,24.5,120,22.628260124234,22.628260124234,22.628260124234,22.628260124234,129.926029834321,0.0,1.0
2021-02-26,24.0,24.05,23.83,23.83,1932,22.1664588972088,22.2126390199113,22.0094464800202,22.0094464800202,2091.80908033257,0.0,1.0
2021-03-01,24.88,24.88,24.5,24.5,1520,22.9792290567731,22.9792290567731,22.628260124234,22.628260124234,1645.72971123473,0.0,1.0
2021-03-02,25.49,25.49,23.86,23.86,475,23.5426265537438,23.5426265537438,22.0371545536417,22.0371545536417,514.290534760855,0.0,1.0
2021-03-03,25.37,25.37,25.37,25.37,478,23.4317942592578,23.4317942592578,23.4317942592578,23.4317942592578,517.538685506712,0.0,1.0
2021-03-04,24.02,24.02,24.02,24.02,584,22.1849309462898,22.1849309462898,22.1849309462898,22.1849309462898,632.306678527029,0.0,1.0
2021-03-05,24.9436,24.9436,24.9436,24.9436,334,23.0379701728507,23.0379701728507,23.0379701728507,23.0379701728507,361.627449705527,0.0,1.0
2021-03-08,24.5,25.6313,24.0,25.6313,2034,22.628260124234,23.6731315805012,22.1664588972088,23.6731315805012,2202.24620569174,0.0,1.0
2021-03-09,24.53,24.53,24.53,24.53,416,22.6559681978555,22.6559681978555,22.6559681978555,22.6559681978555,450.410236758979,0.0,1.0
2021-03-10,23.91,24.4,23.91,24.4,480,22.0833346763443,22.5358998788289,22.0833346763443,22.5358998788289,519.704119337283,0.0,1.0
2021-03-11,24.48,24.48,23.9,23.9,487,22.609788075153,22.609788075153,22.0740986518038,22.0740986518038,527.283137744285,0.0,1.0
2021-03-12,23.83,24.5099,23.83,24.5099,445,22.0094464800202,22.6374037885291,22.0094464800202,22.6374037885291,481.809027302274,0.0,1.0
2021-03-15,24.5,24.5,23.82,23.82,3534,22.628260124234,22.628260124234,22.0002104554797,22.0002104554797,3826.32157862075,0.0,1.0
2021-03-16,24.84,24.84,24.84,24.84,613,22.9422849586111,22.9422849586111,22.9422849586111,22.9422849586111,663.705469070323,0.0,1.0
2021-03-17,24.5,24.77,24.5,24.53,928,22.628260124234,22.8776327868276,22.628260124234,22.6559681978555,1004.76129738541,0.0,1.0
2021-03-18,24.26,24.26,23.83,23.83,279,22.4065955352619,22.4065955352619,22.0094464800202,22.0094464800202,302.078019364796,0.0,1.0
2021-03-19,24.0,24.3958,24.0,24.3958,666,22.1664588972088,22.5320207485219,22.1664588972088,22.5320207485219,721.089465580481,0.0,1.0
2021-03-22,23.83,24.6,23.83,24.6,676,22.0094464800202,22.720620369639,22.0094464800202,22.720620369639,731.916634733343,0.0,1.0
2021-03-23,23.915,23.9999,23.83,23.83,689,22.0879526886145,22.1663665369634,22.0094464800202,22.0094464800202,745.99195463206,0.0,1.0
2021-03-24,23.915,23.915,23.915,23.915,127,22.0879526886145,22.0879526886145,22.0879526886145,22.0879526886145,137.505048241323,0.0,1.0
2021-03-25,23.915,23.915,23.915,23.915,187,22.0879526886145,22.0879526886145,22.0879526886145,22.0879526886145,202.468063158484,0.0,1.0
2021-03-26,23.75,23.91,23.75,23.83,620,21.9355582836962,22.0833346763443,21.9355582836962,22.0094464800202,671.284487477325,0.0,1.0
2021-03-29,23.6421,23.6421,23.6421,23.6421,595,21.8359015789042,21.8359015789042,21.8359015789042,21.8359015789042,644.216564595174,0.0,1.0
2021-03-30,23.66,23.66,23.6,23.6,255,21.8524340628317,21.8524340628317,21.7970179155887,21.7970179155887,276.092813397932,0.0,1.0
2021-03-31,23.745,23.745,23.6,23.6,310,21.930940271426,21.930940271426,21.7970179155887,21.7970179155887,335.642243738662,0.0,1.0
2021-04-01,23.77,23.77,23.77,23.77,449,21.9540303327772,21.9540303327772,21.9540303327772,21.9540303327772,486.139894963418,0.0,1.0
2021-04-05,23.77,23.77,23.77,23.77,57,21.9540303327772,21.9540303327772,21.9540303327772,21.9540303327772,61.7148641713025,0.0,1.0
2021-04-06,24.0,26.0,23.75,26.0,944,22.1664588972088,24.0136638053095,21.9355582836962,24.0136638053095,1022.08476802999,0.0,1.0
2021-04-07,24.0,24.0,24.0,24.0,80,22.1664588972088,22.1664588972088,22.1664588972088,22.1664588972088,86.6173532228807,0.0,1.0
2021-04-08,24.7425,24.84,24.7425,24.82,1284,22.8522337193412,22.9422849586111,22.8522337193412,22.9238129095301,1390.20851922723,0.0,1.0
2021-04-09,24.51,25.2373,23.6515,25.2373,4724,22.6374961487745,23.3092322136053,21.8445834419722,23.3092322136053,5114.7547078111,0.0,1.0
2021-04-12,25.4231,25.91,24.6862,24.85,2338,23.4808375495679,23.930539584445,22.8002349011782,22.9515209831516,2531.39214793868,0.0,1.0
2021-04-13,25.4,25.4,25.4,25.4,508,23.4595023328793,23.4595023328793,23.4595023328793,23.4595023328793,550.020192965292,0.0,1.0
2021-04-14,24.3,24.3,24.3,24.3,186,22.4435396334239,22.4435396334239,22.4435396334239,22.4435396334239,201.385346243198,0.0,1.0
2021-04-15,24.3,24.3,24.3,24.3,219,22.4435396334239,22.4435396334239,22.4435396334239,22.4435396334239,237.115004447636,0.0,1.0
2021-04-16,24.3,24.3,24.3,24.3,59,22.4435396334239,22.4435396334239,22.4435396334239,22.4435396334239,63.8802980018745,0.0,1.0
2021-04-19,25.24,25.24,25.24,25.24,280,23.3117259402313,23.3117259402313,23.3117259402313,23.3117259402313,303.160736280082,0.0,1.0
2021-04-20,24.71,25.5,24.71,24.95,939,22.8222166395846,23.5518625782844,22.8222166395846,23.0438812285566,1016.67118345356,0.0,1.0
2021-04-21,24.12,24.1949,24.12,24.1949,1724,22.2772911916948,22.3464690155032,22.2772911916948,22.3464690155032,1866.60396195308,0.0,1.0
2021-04-22,24.12,24.12,24.12,24.12,34,22.2772911916948,22.2772911916948,22.2772911916948,22.2772911916948,36.8123751197244,0.0,1.0
2021-04-23,24.12,24.12,24.12,24.12,36,22.2772911916948,22.2772911916948,22.2772911916948,22.2772911916948,38.9778089502964,0.0,1.0
2021-04-26,24.12,24.12,24.12,24.12,75,22.2772911916948,22.2772911916948,22.2772911916948,22.2772911916948,81.2037686464508,0.0,1.0
2021-04-27,24.9024,25.2399,24.9024,25.2399,666,22.9999177517439,23.3116335799858,22.9999177517439,23.3116335799858,721.08946558048,0.0,1.0
2021-04-28,24.5,24.5,24.5,24.5,131,22.628260124234,22.628260124234,22.628260124234,22.628260124234,141.835915902467,0.0,1.0
2021-04-29,24.5,24.5,24.5,24.5,34,22.628260124234,22.628260124234,22.628260124234,22.628260124234,36.8123751197242,0.0,1.0
2021-04-30,24.5,24.5,24.5,24.5,101,22.628260124234,22.628260124234,22.628260124234,22.628260124234,109.354408443887,0.0,1.0
2021-05-03,24.53,24.575,24.53,24.575,984,22.6559681978555,22.6975303082878,22.6559681978555,22.6975303082878,1065.39344464143,0.0,1.0
2021-05-04,24.53,24.53,24.53,24.53,45,22.6559681978555,22.6559681978555,22.6559681978555,22.6559681978555,48.7222611878704,0.0,1.0
2021-05-05,24.09,24.85,24.09,24.25,3273,22.2495831180733,22.9515209831516,22.2495831180733,22.3973595107214,3543.73246373111,0.0,1.0
2021-05-06,23.8185,23.8185,23.58,23.58,641,21.9988250517987,21.9988250517987,21.7785458665076,21.7785458665076,694.02154269833,0.0,1.0
2021-05-07,23.8201,25.0,23.8201,25.0,2086,22.0003028157251,23.0900613512592,22.0003028157251,23.0900613512592,2258.54748528662,0.0,1.0
2021-05-10,23.8,23.82,23.77,23.82,1399,21.9817384063987,22.0002104554797,21.9540303327772,22.0002104554797,1514.72096448513,0.0,1.0
2021-05-11,22.63,22.64,22.63,22.64,474,20.9011235351598,20.9103595597003,20.9011235351598,20.9103595597003,513.207817845568,0.0,1.0
2021-05-12,22.77,22.925,22.77,22.925,976,21.0304278787268,21.1735862591047,21.0304278787268,21.1735862591047,1056.73170931915,0.0,1.0
2021-05-13,22.5508,22.8199,21.5499,21.8599,4729,20.827974220799,21.076515641184,19.90354052454,20.1898572852956,5120.16829238753,0.0,1.0
2021-05-14,23.0,23.0,23.0,23.0,452,21.2428564431584,21.2428564431584,21.2428564431584,21.2428564431584,489.388045709276,0.0,1.0
2021-05-17,23.0,23.0,23.0,23.0,70,21.2428564431584,21.2428564431584,21.2428564431584,21.2428564431584,75.7901840700207,0.0,1.0
2021-05-18,23.0,23.0,23.0,23.0,37,21.2428564431584,21.2428564431584,21.2428564431584,21.2428564431584,40.0605258655824,0.0,1.0
2021-05-19,23.483,23.483,23.483,23.483,217,21.6889564284648,21.6889564284648,21.6889564284648,21.6889564284648,234.949570617063,0.0,1.0
2021-05-20,24.05,24.05,24.04,24.04,493,22.2126390199113,22.2126390199113,22.2034029953708,22.2034029953708,533.779439236002,0.0,1.0
2021-05-21,24.8245,24.8245,24.8245,24.8245,719,22.9279691205733,22.9279691205733,22.9279691205733,22.9279691205733,778.473462090641,0.0,1.0
2021-05-24,24.8245,24.8245,24.8245,24.8245,88,22.9279691205733,22.9279691205733,22.9279691205733,22.9279691205733,95.2790885451688,0.0,1.0
2021-05-25,34.899,47.85,24.625,24.9719,1544439,32.2328020439037,44.19437742631,22.7437104309903,23.0641081223004,1672190.22992741,0.0,1.0
2021-05-26,32.8,36.0,32.11,32.11,100551,30.294160492852,33.2496883458132,29.6568747995573,29.6568747995573,108868.268548923,0.0,1.0
2021-05-27,25.3,36.58,25.3,32.01,89962,23.3671420874743,33.7853777691624,23.3671420874743,29.5645145541522,97403.3791329598,0.0,1.0
2021-05-28,28.46,30.0,26.73,27.83,29888,26.2857258422734,27.708073621511,24.6878935967663,25.7038562962217,32360.2431640683,0.0,1.0
2021-06-01,29.6,29.63,26.9475,28.5,17501,27.3386326398909,27.3663407135124,24.8887771305223,26.3226699404354,18948.6287344204,0.0,1.0
2021-06-02,28.42,31.2793,27.88,30.19,9176,26.2487817441114,28.8896382409776,25.7500364189242,27.8835580877806,9935.01041466442,0.0,1.0
2021-06-03,29.605,31.15,29.11,29.11,11011,27.3432506521611,28.7702164436689,26.8860674374062,26.8860674374062,11921.7959542142,0.0,1.0
2021-06-04,35.5,36.622,29.68,30.0927,53278,32.787887118788,33.8241690722325,27.4125208362149,27.7936915690015,57684.991812608,0.0,1.0
2021-06-07,35.73,37.2889,35.0101,35.85,15996,33.0003156832196,34.4401195488387,32.3354142765487,33.1111479777056,17319.139776915,0.0,1.0
2021-06-08,36.5201,37.3999,35.0931,35.295,18685,33.7300539821648,34.5426394212383,32.4120732802349,32.5985486157077,20230.5655621191,0.0,1.0
2021-06-09,36.24,37.0,36.07,36.41,3494,33.4713529347853,34.1732907998636,33.3143405175967,33.6283653519738,3783.01290200931,0.0,1.0
2021-06-10,34.2501,36.22,33.67,35.6,10622,31.6334764114705,33.4528808857043,31.0976946278758,32.8802473641931,11500.619074168,0.0,1.0
2021-06-11,34.5,35.31,32.5,33.06,4937,31.8642846647376,32.6124026525184,30.0170797566369,30.5342971309051,5345.37341076703,0.0,1.0
2021-06-14,34.08,34.08,32.13,33.34,3534,31.4763716340365,31.4763716340365,29.6753468486383,30.7929058180392,3826.32157862075,0.0,1.0
2021-06-15,37.0,37.0,34.0,34.5,5989,34.1732907998636,34.1732907998636,31.4024834377125,31.8642846647376,6484.3916056479,0.0,1.0
2021-06-16,35.4,37.84,34.2,37.6885,9774,32.695526873383,34.9491168612659,31.5872039285225,34.8091910894772,10582.4751300054,0.0,1.0
2021-06-17,35.71,36.2732,35.6673,36.2732,1130,32.9818436341386,33.5020165362598,32.9424058093506,33.5020165362598,1223.47011427319,0.0,1.0
2021-06-18,32.83,33.7724,32.13,33.48,12942,30.3218685664735,31.1922715191706,29.6753468486383,30.9222101616063,14012.5223176315,0.0,1.0
2021-06-21,33.43,35.4,32.525,33.065,9833,30.8760300389038,32.695526873383,30.0401698179882,30.5389151431754,10646.3554280073,0.0,1.0
2021-06-22,34.8,35.61,33.28,33.67,6010,32.1413654009528,32.8894833887336,30.7374896707962,31.0976946278758,6507.1286608689,0.0,1.0
2021-06-23,33.95,34.92,33.51,33.51,3927,31.3563033150099,32.2521976954388,30.9499182352278,30.9499182352278,4251.82932632816,0.0,1.0
2021-06-24,34.82,34.82,34.82,34.82,597,32.1598374500338,32.1598374500338,32.1598374500338,32.1598374500338,646.381998425746,0.0,1.0
2021-06-25,37.0,37.84,35.52,35.52,20134,34.1732907998636,34.9491168612659,32.806359167869,32.806359167869,21799.4223723685,0.0,1.0
2021-06-28,37.58,39.68,35.83,37.41,36181,34.7089802232128,36.6485453767185,33.0926759286246,34.5519678060242,39173.780711963,0.0,1.0
2021-06-29,39.9,40.85,37.94,40.85,25275,36.8517379166096,37.7291602479575,35.0414771066709,37.7291602479575,27365.6700338539,0.0,1.0
2021-06-30,40.31,40.35,38.25,39.28,9790,37.2304149227703,37.2673590209323,35.3277938674265,36.2791043950984,10599.79860065,0.0,1.0
2021-07-01,40.5,41.6199,38.53,38.82,8488,37.4058993890398,38.4402417773309,35.5864025545606,35.8542472662352,9190.10117694765,0.0,1.0
2021-07-02,40.2,40.75,38.9,38.9,4203,37.1288186528247,37.6368000025524,35.9281354625593,35.9281354625593,4550.6591949471,0.0,1.0
2021-07-06,41.08,41.9,40.7006,40.99,11734,37.9415888123891,38.6989428247104,37.5911740413224,37.8584645915245,12704.600283966,0.0,1.0
2021-07-07,40.8,41.85,38.5,40.21,29477,37.682980125255,38.6527627020078,35.5586944809391,37.1380546773652,31915.2465118856,0.0,1.0
2021-07-08,35.39,40.8,33.9,38.88,20775,32.6862908488425,37.682980125255,31.3101231923074,35.9096634134783,22493.4439150668,0.0,1.0
2021-07-09,35.99,36.81,35.31,35.31,7624,33.2404523212727,33.997806333594,32.6124026525184,32.6124026525184,8254.63376214053,0.0,1.0
2021-07-12,33.01,36.73,32.15,36.73,25388,30.4881170082026,33.92391813727,29.6938188977193,33.92391813727,27488.0170452812,0.0,1.0
2021-07-13,33.0,33.45,32.01,32.34,4553,30.4788809836621,30.8945020879848,29.5645145541522,29.8693033639889,4929.6101152972,0.0,1.0
2021-07-14,32.65,33.01,32.31,32.31,3427,30.1556201247445,30.4881170082026,29.8415952903673,29.8415952903673,3710.47086868515,0.0,1.0
2021-07-15,31.89,33.02,31.68,32.31,13522,29.4536822596662,30.4973530327431,29.2597257443156,29.8415952903673,14640.4981284974,0.0,1.0
2021-07-16,30.73,32.03,30.73,31.8,5569,28.3823034129678,29.5829866032332,28.3823034129678,29.3705580388017,6029.65050122777,0.0,1.0
2021-07-19,28.77,30.38,28.1,30.38,8552,26.572042603029,28.0590425540501,25.9532289588153,28.0590425540501,9259.39505952596,0.0,1.0
2021-07-20,30.12,32.48,28.77,28.77,6856,27.818905915997,29.9986077075559,26.572042603029,26.572042603029,7423.10717120088,0.0,1.0
2021-07-21,31.37,32.5027,30.5,32.5027,7177,28.97340898356,30.0195734832628,28.1698748485362,30.0195734832628,7770.65930100768,0.0,1.0
2021-07-22,29.88,31.4,29.88,31.4,1180,27.597241327025,29.0011170571815,27.597241327025,29.0011170571815,1277.60596003749,0.0,1.0
2021-07-23,30.4,32.35,29.88,29.9,1039,28.0775146031311,29.8785393885294,27.597241327025,27.615713376106,1124.94287498216,0.0,1.0
2021-07-26,30.05,30.48,30.04,30.48,1525,27.7542537442135,28.1514027994552,27.745017719673,28.1514027994552,1651.14329581116,0.0,1.0
2021-07-27,29.8799,30.1,29.8799,30.1,1017,27.5971489667795,27.800433866916,27.5971489667795,27.800433866916,1101.12310284587,0.0,1.0
2021-07-28,29.5,30.0,29.27,29.74,3746,27.2462723944858,27.708073621511,27.0338438300542,27.4679369834579,4055.85756466139,0.0,1.0
2021-07-29,29.5,29.5,29.5,29.5,18,27.2462723944858,27.2462723944858,27.2462723944858,27.2462723944858,19.4889044751482,0.0,1.0
2021-07-30,31.4,31.4,29.6,30.26,3553,29.0011170571815,29.0011170571815,27.3386326398909,27.9482102595641,3846.89320001119,0.0,1.0
2021-08-02,29.07,31.2,29.07,29.62,5663,26.8491233392442,28.8163965663714,26.8491233392442,27.3571046889719,6131.42589126465,0.0,1.0
2021-08-03,29.9906,30.0,29.5801,29.5801,1260,27.6993917584429,27.708073621511,27.3202529510553,27.3202529510553,1364.22331326037,0.0,1.0
2021-08-04,30.0,30.0,29.67,29.67,628,27.708073621511,27.708073621511,27.4032848116744,27.4032848116744,679.946222799613,0.0,1.0
2021-08-05,29.3,29.3,29.21,29.21,762,27.0615519036757,27.0615519036757,26.9784276828112,26.9784276828112,825.030289447939,0.0,1.0
2021-08-06,29.5,31.3,28.63,29.38,9807,27.2462723944858,28.9087568117765,26.442738259462,27.1354400999998,10618.2047882099,0.0,1.0
2021-08-09,29.6,31.21,28.8275,29.5,12172,27.3386326398909,28.8256325909119,26.6251497441369,27.2462723944858,13178.8302928613,0.0,1.0
2021-08-10,30.01,31.1,29.27,29.27,5285,27.7173096460515,28.7240363209664,27.0338438300542,27.0338438300542,5722.15889728655,0.0,1.0
2021-08-11,28.85,31.01,28.85,29.93,9389,26.6459307993531,28.6409121001019,26.6459307993531,27.6434214497275,10165.6291176203,0.0,1.0
2021-08-12,26.41,30.25,25.2,29.65,18269,24.3923408114702,27.9389742350236,23.2747818420692,27.3848127625934,19780.1553253601,0.0,1.0
2021-08-13,25.365,28.12,25.214,28.12,9074,23.4271762469875,25.9717010078963,23.2877122764259,25.9717010078963,9824.57328930526,0.0,1.0
2021-08-16,24.0,25.05,23.16,25.0,19905,22.1664588972088,23.1362414739617,21.3906328358065,23.0900613512592,21551.480198768,0.0,1.0
2021-08-17,24.4999,27.47,23.67,24.98,18507,22.6281677639886,25.3713594127636,21.8616700873722,23.0715893021782,20037.8419511981,0.0,1.0
2021-08-18,26.465,27.44,24.13,24.98,22066,24.443138946443,25.3436513391421,22.2865272162353,23.0715893021782,23891.231452701,0.0,1.0
2021-08-19,25.0228,28.8,24.56,26.39,123197,23.1111194872115,26.5997506766506,22.683676271477,24.3738687623892,133387.47581249,0.0,1.0
2021-08-20,24.8959,27.02,23.8,25.13,40191,22.9939143357925,24.9557383084409,21.9817384063987,23.2101296702857,43515.47554226,0.0,1.0
2021-08-23,24.3195,25.5291,23.9161,24.5952,12617,22.4615498812779,23.5787394096972,22.088968651314,22.7161870778596,13660.6393201636,0.0,1.0
2021-08-24,24.01,25.73,24.01,24.15,17236,22.1756949217493,23.7642911427159,22.1756949217493,22.3049992653164,18661.7087518696,0.0,1.0
2021-08-25,23.865,25.138,23.64,24.3179,6800,22.041772565912,23.2175184899181,21.8339620137507,22.4600721173514,7362.47502394485,0.0,1.0
2021-08-26,24.2,24.47,22.2767,23.77,18141,22.3511793880189,22.6005520506125,20.5748147881438,21.9540303327772,19641.5675602034,0.0,1.0
2021-08-27,24.34,24.92,23.71,24.1,5344,22.4804837315859,23.0161731549351,21.8986141855342,22.2588191426138,5786.03919528843,0.0,1.0
2021-08-30,24.0948,24.44,23.8,23.8,5299,22.2540164098528,22.572843976991,21.9817384063987,21.9817384063987,5737.31693410055,0.0,1.0
2021-08-31,24.9,24.9,24.0201,24.4272,3518,22.9977011058541,22.9977011058541,22.1850233065352,22.5610218655791,3808.99810797618,0.0,1.0
2021-09-01,25.2,25.4,24.99,25.0,5207,23.2747818420692,23.4595023328793,23.0808253267187,23.0900613512592,5637.70697789425,0.0,1.0
2021-09-02,25.21,25.5,24.585,25.5,2571,23.2840178666097,23.5518625782844,22.7067663328283,23.5518625782844,2783.66518920033,0.0,1.0
2021-09-03,24.75,24.8808,24.4198,24.4198,1384,22.8591607377466,22.9799679387364,22.5541872074191,22.5541872074191,1498.48021075583,0.0,1.0
2021-09-07,24.29,25.83,23.89,25.22,11552,22.4343036088834,23.856651388121,22.0648626272633,23.2932538911502,12507.545805384,0.0,1.0
2021-09-08,24.1,24.71,23.9,24.28,5766,22.2588191426138,22.8222166395846,22.0740986518038,22.4250675843429,6242.94573353913,0.0,1.0
2021-09-09,24.04,24.06,24.0,24.0,1864,22.2034029953708,22.2218750444518,22.1664588972088,22.1664588972088,2018.18433009312,0.0,1.0
2021-09-10,23.6143,24.24,23.6143,24.24,3566,21.8102254306816,22.3881234861809,21.8102254306816,22.3881234861809,3860.9685199099,0.0,1.0
2021-09-13,24.16,24.95,23.9829,23.9829,6064,22.3142352898569,23.0438812285566,22.1506652952445,22.1506652952445,6565.59537429434,0.0,1.0
2021-09-14,24.56,27.1,24.08,24.38,19319,22.683676271477,25.0296265047649,22.2403470935328,22.5174278297479,20917.0080864104,0.0,1.0
2021-09-15,25.26,27.3,24.6001,24.6001,16766,23.3301979893123,25.214346995575,22.7207127298844,22.7207127298844,18152.8318016852,0.0,1.0
2021-09-16,25.13,25.77,24.9,25.54,4134,23.2101296702857,23.8012352408779,22.9977011058541,23.5888066764464,4475.95172779236,0.0,1.0
2021-09-17,25.53,26.7919,24.61,26.7919,6249,23.5795706519059,24.745064588672,22.7298563941795,24.745064588672,6765.89800362225,0.0,1.0
2021-09-20,24.9582,25.55,24.9582,25.05,3943,23.0514547686799,23.5980427009869,23.0514547686799,23.1362414739617,4269.15279697272,0.0,1.0
2021-09-21,24.25,24.772,24.25,24.75,3485,22.3973595107214,22.8794799917357,22.3973595107214,22.8591607377466,3773.26844977174,0.0,1.0
2021-09-22,25.5,25.97,24.31,24.42,15326,23.5518625782844,23.985955731688,22.4527756579644,22.55437192791,16593.7194436733,0.0,1.0
2021-09-23,24.85,26.1573,24.72,25.73,13051,22.9515209831516,24.1589464713317,22.8314526641251,23.7642911427159,14130.5384613977,0.0,1.0
2021-09-24,25.07,25.7425,24.84,24.84,3043,23.1547135230427,23.7758361733916,22.9422849586111,22.9422849586111,3294.70757321532,0.0,1.0
2021-09-27,26.795,27.7,25.23,25.23,16279,24.7479277562796,25.5837879771952,23.3024899156907,23.3024899156907,17625.5486639409,0.0,1.0
2021-09-28,26.8,27.0001,25.4892,25.4892,12288,24.7525457685498,24.9373586196053,23.5418876717806,23.5418876717806,13304.4254550345,0.0,1.0
2021-09-29,27.1,27.3,26.8,26.8,1853,25.0296265047649,25.214346995575,24.7525457685498,24.7525457685498,2006.27444402498,0.0,1.0
2021-09-30,26.68,27.08,25.86,26.9713,2486,24.6417134740638,25.0111544556839,23.8843594617425,24.9107588689287,2691.63425140101,0.0,1.0
2021-10-01,25.79,27.875,25.79,26.76,10287,23.819707289959,25.745418406654,23.819707289959,24.7156016703878,11137.9089075471,0.0,1.0
2021-10-04,26.51,27.189,26.0,26.98,8186,24.4847010568752,25.1118271231754,24.0136638053095,24.9187942102789,8863.12066853127,0.0,1.0
2021-10-05,26.82,26.82,26.82,26.82,868,24.7710178176308,24.7710178176308,24.7710178176308,24.7710178176308,939.798282468256,0.0,1.0
2021-10-06,26.99,26.99,26.0,26.235,2047,24.9280302348194,24.9280302348194,24.0136638053095,24.2307103820114,2216.32152559046,0.0,1.0
2021-10-07,26.8,26.8,26.201,26.201,600,24.7525457685498,24.7525457685498,24.1993078985737,24.1993078985737,649.630149171606,0.0,1.0
2021-10-08,27.44,27.96,26.395,26.665,6869,25.3436513391421,25.8239246152483,24.3784867746594,24.627859437253,7437.18249109958,0.0,1.0
2021-10-11,26.8169,27.7,26.8169,27.0,2449,24.7681546500233,25.5837879771952,24.7681546500233,24.9372662593599,2651.57372553543,0.0,1.0
2021-10-12,27.42,27.6688,26.86,26.86,1584,25.3251792900611,25.5549715806288,24.8079619157928,24.8079619157928,1715.02359381303,0.0,1.0
2021-10-13,26.99,26.99,26.955,26.955,518,24.9280302348194,24.9280302348194,24.8957041489276,24.8957041489276,560.847362118152,0.0,1.0
2021-10-14,27.17,27.335,26.597,26.597,2009,25.0942786765485,25.2466730814668,24.5650544703776,24.5650544703776,2175.17828280959,0.0,1.0
2021-10-15,27.175,27.21,26.52,27.0468,1826,25.0988966888187,25.1312227747105,24.4939370814157,24.9804908542095,1977.04108731225,0.0,1.0
2021-10-18,27.5,27.74,26.9,27.74,1979,25.3990674863851,25.6207320753572,24.8449060139549,25.6207320753572,2142.69677535101,0.0,1.0
2021-10-19,27.5299,27.77,27.5299,27.53,2493,25.4266831997612,25.6484401489787,25.4266831997612,25.4267755600066,2699.21326980802,0.0,1.0
2021-10-20,27.2276,27.23,27.2276,27.23,887,25.1474781779018,25.1496948237915,25.1474781779018,25.1496948237915,960.369903858688,0.0,1.0
2021-10-21,27.64,27.69,27.25,27.25,1250,25.5283718299521,25.5745519526547,25.1681668728725,25.1681668728725,1353.39614410751,0.0,1.0
2021-10-22,27.55,27.69,27.445,27.6152,4588,25.4452476090876,25.5745519526547,25.3482693514123,25.5054664890917,4967.50520733221,0.0,1.0
2021-10-25,29.2326,29.8,27.26,27.26,18895,26.9993010982727,27.5233531307009,25.177402897413,25.177402897413,20457.9361143292,0.0,1.0
2021-10-26,29.55,29.84,29.2,29.2,1382,27.2924525171883,27.5602972288629,26.9691916582707,26.9691916582707,1496.31477692527,0.0,1.0
2021-10-27,29.34,29.55,29.34,29.55,812,27.0984960018378,27.2924525171883,27.0984960018378,27.2924525171883,879.166135212237,0.0,1.0
2021-10-28,29.25,29.34,29.1,29.34,3274,27.0153717809732,27.0984960018378,26.8768314128657,27.0984960018378,3544.81518064639,0.0,1.0
2021-10-29,29.25,29.25,29.25,29.25,947,27.0153717809732,27.0153717809732,27.0153717809732,27.0153717809732,1025.33291877585,0.0,1.0
2021-11-01,29.99,29.99,29.92,29.92,858,27.6988375969705,27.6988375969705,27.634185425187,27.634185425187,928.971113315395,0.0,1.0
2021-11-02,29.32,30.0,28.88,30.0,3614,27.0800239527568,27.708073621511,26.6736388729746,27.708073621511,3912.93893184363,0.0,1.0
2021-11-03,29.05,29.32,28.51,28.75,6284,26.8306512901631,27.0800239527568,26.331905964976,26.553570553948,6803.79309565729,0.0,1.0
2021-11-04,29.22,30.37,28.52,28.66,19122,26.9876637073517,28.0498065295096,26.3411419895165,26.4704463330835,20703.7128540991,0.0,1.0
2021-11-05,29.424,29.61,28.58,28.58,1537,27.176078607978,27.3478686644314,26.3965581367595,26.3965581367595,1664.13589879459,0.0,1.0
2021-11-08,30.3952,30.5,28.56,29.27,29412,28.0730813113517,28.1698748485362,26.3780860876785,27.0338438300542,31844.8699123921,0.0,1.0
2021-11-09,32.0545,32.0545,30.091,30.25,8599,29.6056148633575,29.6056148633575,27.7921214448296,27.9389742350236,9310.28275454438,0.0,1.0
2021-11-10,32.4269,32.77,31.31,31.31,2189,29.9495644172458,30.2664524192305,28.917992836317,28.917992836317,2370.06732756107,0.0,1.0
2021-11-11,34.48,34.48,30.6444,30.6444,2537,31.8458126156566,31.8458126156566,28.3032430429011,28.3032430429011,2746.85281408061,0.0,1.0
2021-11-12,33.31,34.48,33.31,34.41,2922,30.7651977444177,31.8458126156566,30.7651977444177,31.7811604438731,3163.69882646572,0.0,1.0
2021-11-15,33.18,33.19,32.88,33.19,1123,30.6451294253912,30.6543654499317,30.3680486891761,30.6543654499317,1215.89109586619,0.0,1.0
2021-11-16,32.78,33.89,32.78,32.9458,3250,30.275688443771,31.3008871677669,30.275688443771,30.4288217306526,3518.82997467953,0.0,1.0
2021-11-17,33.79,35.0,33.16,33.16,3411,31.2085269223619,32.3260858917628,30.6266573763102,30.6266573763102,3693.14739804057,0.0,1.0
2021-11-18,34.37,34.37,33.57,33.8341,3131,31.7442163457111,31.7442163457111,31.0053343824708,31.2492577905855,3389.98666176049,0.0,1.0
2021-11-19,34.042,34.042,34.042,34.042,415,31.4412747407826,31.4412747407826,31.4412747407826,31.4412747407826,449.327519843693,0.0,1.0
2021-11-22,34.1,34.465,33.9498,33.9498,2392,31.4948436831175,31.8319585788459,31.3561185945191,31.3561185945191,2589.85886136413,0.0,1.0
2021-11-23,33.716,33.716,33.716,33.716,859,31.1401803407622,31.1401803407622,31.1401803407622,31.1401803407622,930.05383023068,0.0,1.0
2021-11-24,33.135,33.135,33.135,33.135,352,30.6035673149589,30.6035673149589,30.6035673149589,30.6035673149589,381.116354180675,0.0,1.0
2021-11-26,33.135,33.135,33.135,33.135,308,30.6035673149589,30.6035673149589,30.6035673149589,30.6035673149589,333.47680990809,0.0,1.0
2021-11-29,33.1,34.8799,31.6109,34.8799,3254,30.5712412290671,32.2151612370314,29.1959048147407,32.2151612370314,3523.16084234067,0.0,1.0
2021-11-30,31.6,33.99,29.59,33.1,16542,29.1858375479916,31.393247413172,27.3293966153503,30.5712412290671,17910.3032126611,0.0,1.0
2021-12-01,32.47,34.8799,31.1,31.22,10129,29.9893716830154,32.2151612370314,28.7240363209664,28.8348686154524,10966.839634932,0.0,1.0
2021-12-02,34.35,34.35,32.34,33.46,4963,31.7257442966301,31.7257442966301,29.8693033639889,30.9037381125253,5373.52405056446,0.0,1.0
2021-12-03,31.9369,34.11,30.61,34.02,14590,29.4969992147612,31.504079707658,28.2714711184817,31.4209554867935,15796.8397940228,0.0,1.0
2021-12-06,31.9369,31.9369,31.9369,31.9369,287,29.4969992147612,29.4969992147612,29.4969992147612,29.4969992147612,310.739754687084,0.0,1.0
2021-12-07,32.9,32.9,32.1423,32.1423,1678,30.3865207382571,30.3865207382571,29.6867071588231,29.6867071588231,1816.79898384992,0.0,1.0
2021-12-08,33.12,33.12,32.95,32.95,389,30.5897132781481,30.5897132781481,30.4327008609596,30.4327008609596,421.176880046258,0.0,1.0
2021-12-09,32.6,32.6,32.6,32.6,404,30.109440002042,30.109440002042,30.109440002042,30.109440002042,437.417633775547,0.0,1.0
2021-12-10,31.7,32.6,31.6402,32.6,2907,29.2781977933966,30.109440002042,29.2229663666444,30.109440002042,3147.45807273643,0.0,1.0
2021-12-13,32.9499,32.9499,31.215,31.68,603,30.4326085007142,30.4326085007142,28.8302506031822,29.2597257443156,652.878299917462,0.0,1.0
2021-12-14,32.11,33.21,31.35,31.55,11269,29.6568747995573,30.6728374990127,28.954936934479,29.1396574252891,12201.136918358,0.0,1.0
2021-12-15,32.35,32.35,32.25,32.25,449,29.8785393885294,29.8785393885294,29.7861791431243,29.7861791431243,486.139894963417,0.0,1.0
2021-12-16,31.65,33.89,31.12,31.67,4976,29.2320176706941,31.3008871677669,28.7425083700474,29.2504897197751,5387.59937046318,0.0,1.0
2021-12-17,31.98,32.8,31.5,31.5,1581,29.5368064805307,30.294160492852,29.0934773025865,29.0934773025865,1711.77544306718,0.0,1.0
2021-12-20,30.35,31.5,30.35,31.5,921,28.0313344804286,29.0934773025865,28.0313344804286,29.0934773025865,997.182278978415,0.0,1.0
2021-12-21,30.6,31.99,29.88,29.88,10491,28.2622350939412,29.5460425050712,27.597241327025,27.597241327025,11358.7831582655,0.0,1.0
2021-12-22,30.315,32.0,29.89,30.7,11355,27.9990083945369,29.5552785296117,27.6064773515655,28.3545953393463,12294.2505730726,0.0,1.0
2021-12-23,30.5,30.5,30.41,30.41,860,28.1698748485362,28.1698748485362,28.0867506276716,28.0867506276716,931.136547145966,0.0,1.0
2021-12-27,29.75,30.2,29.72,30.025,1229,27.4771730079984,27.8927941123211,27.4494649343769,27.7311636828623,1330.6590888865,0.0,1.0
2021-12-28,30.4,31.98,29.39,29.45,17299,28.0775146031311,29.5368064805307,27.1446761245403,27.2000922717833,18729.9199175327,0.0,1.0
2021-12-29,30.54,32.85,30.54,30.75,15160,28.2068189466982,30.3403406155545,28.2068189466982,28.4007754620488,16413.9884357359,0.0,1.0
2021-12-30,30.5,30.94,30.18,30.5,2421,28.1698748485362,28.5762599283183,27.8743220632401,28.1698748485362,2621.25765190742,0.0,1.0
2021-12-31,30.8707,31.04,30.31,30.31,1767,28.5122542782527,28.6686201737234,27.9943903822666,27.9943903822666,1913.16078931037,0.0,1.0
2022-01-03,30.71,31.1127,30.71,30.88,2558,28.3638313638868,28.7357660721328,28.3638313638868,28.5208437810753,2769.5898693016,0.0,1.0
2022-01-04,31.62,31.62,31.0,31.0699,3567,29.2043095970726,29.2043095970726,28.6316760755614,28.6962358870995,3862.05123682519,0.0,1.0
2022-01-05,30.9601,31.065,30.9601,31.065,744,28.5948243376448,28.6917102350746,28.5948243376448,28.6917102350746,805.541384972789,0.0,1.0
2022-01-06,30.95,30.95,30.95,30.95,862,28.5854959528588,28.5854959528588,28.5854959528588,28.5854959528588,933.301980976541,0.0,1.0
2022-01-07,30.95,30.95,30.95,30.95,200,28.5854959528588,28.5854959528588,28.5854959528588,28.5854959528588,216.543383057202,0.0,1.0
2022-01-10,31.01,31.99,31.0,31.0,3233,28.6409121001019,29.5460425050712,28.6316760755614,28.6316760755614,3500.42378711966,0.0,1.0
2022-01-11,32.41,32.41,31.8842,31.9,2797,29.9339555357724,29.9339555357724,29.4483253654327,29.4629182842067,3028.35921205496,0.0,1.0
2022-01-12,32.19,33.84,31.721,32.5,5742,29.7307629958813,31.2547070450644,29.2975934449317,30.0170797566369,6216.96052757226,0.0,1.0
2022-01-13,32.25,32.77,31.01,32.06,3987,29.7861791431243,30.2664524192305,28.6409121001019,29.6106946768548,4316.79234124532,0.0,1.0
2022-01-14,32.24,33.5,31.96,32.26,7335,29.7769431185838,30.9406822106873,29.5183344314497,29.7954151676648,7941.72857362287,0.0,1.0
2022-01-18,33.5,33.5,31.5017,32.82,5853,30.9406822106873,30.9406822106873,29.0950474267584,30.312632541933,6337.142105169,0.0,1.0
2022-01-19,32.095,32.55,31.16,32.55,10743,29.6430207627465,30.0632598793394,28.7794524682094,30.0632598793394,11631.6278209176,0.0,1.0
2022-01-20,31.5801,32.4,31.5801,32.2562,1807,29.167457859156,29.9247195112319,29.167457859156,29.7919054783394,1956.46946592182,0.0,1.0
2022-01-21,30.25,30.9888,30.0,30.395,2538,27.9389742350236,28.621331728076,27.708073621511,28.0728965908609,2747.93553099589,0.0,1.0
2022-01-24,29.51,30.1948,28.02,30.0201,4052,27.2555084190263,27.88799137956,25.8793407624913,27.7266380308374,4387.16894073891,0.0,1.0
2022-01-25,29.145,30.2283,28.45,29.7,5956,26.9183935232979,27.9189320617707,26.2764898177329,27.4309928852959,6448.66194744347,0.0,1.0
2022-01-26,29.79,32.0,29.79,30.6,4519,27.5141171061604,29.5552785296117,27.5141171061604,28.2622350939412,4892.79774017747,0.0,1.0
2022-01-27,30.0,32.525,29.2,29.9,15932,27.708073621511,30.0401698179882,26.9691916582707,27.615713376106,17249.8458943367,0.0,1.0
2022-01-28,28.02,30.15,28.02,30.03,5624,25.8793407624913,27.8466139896186,25.8793407624913,27.7357816951325,6089.1999315685,0.0,1.0
2022-01-31,28.44,28.8099,26.92,27.55,5324,26.2672537931924,26.6088943409457,24.8633780630359,25.4452476090876,5764.38485698271,0.0,1.0
2022-02-01,29.61,30.0,28.64,28.64,4327,27.3478686644314,27.708073621511,26.4519742840025,26.4519742840025,4684.91609244255,0.0,1.0
2022-02-02,29.4,29.9,29.4,29.49,2422,27.1539121490808,27.615713376106,27.1539121490808,27.2370363699453,2622.34036882271,0.0,1.0
2022-02-03,29.0,29.63,27.9,29.5,2552,26.7844711674606,27.3663407135124,25.7685084680052,27.2462723944858,2763.0935678099,0.0,1.0
2022-02-04,28.64,28.89,28.0701,28.888,3107,26.4519742840025,26.6828748975151,25.9256132454392,26.681027692607,3364.00145579363,0.0,1.0
2022-02-07,28.5,29.6,27.54,27.54,11133,26.3226699404354,27.3386326398909,25.4360115845471,25.4360115845471,12053.8874178792,0.0,1.0
2022-02-08,29.0,29.0,28.5,28.52,2418,26.7844711674606,26.7844711674606,26.3226699404354,26.3411419895165,2618.00950116157,0.0,1.0
2022-02-09,29.62,29.62,28.6804,28.9206,1784,27.3571046889719,27.3571046889719,26.4892878231461,26.711137132609,1931.56697687024,0.0,1.0
2022-02-10,29.9,30.35,28.66,28.66,8289,27.615713376106,28.0313344804286,26.4704463330835,26.4704463330835,8974.64051080571,0.0,1.0
2022-02-11,29.8,30.22,29.5,29.56,3809,27.5233531307009,27.9112661614021,27.2462723944858,27.3016885417288,4124.06873032441,0.0,1.0
2022-02-14,29.5,30.0,29.5,29.76,1466,27.2462723944858,27.708073621511,27.2462723944858,27.4864090325389,1587.26299780929,0.0,1.0
2022-02-15,27.72,29.44,27.6,29.25,8813,25.6022600262762,27.1908562472428,25.4914277317901,27.0153717809732,9541.98417441558,0.0,1.0
2022-02-16,27.8,27.83,27.53,27.53,903,25.6761482226002,25.7038562962217,25.4267755600066,25.4267755600066,977.693374503265,0.0,1.0
2022-02-17,29.0,30.34,28.2,28.2082,8543,26.7844711674606,28.0220984558881,26.0455892042203,26.0531627443436,9249.65060728838,0.0,1.0
2022-02-18,29.065,29.18,29.065,29.15,594,26.8445053269739,26.9507196091897,26.8445053269739,26.9230115355682,643.133847679889,0.0,1.0
2022-02-22,29.5,29.5,29.4,29.4,1550,27.2462723944858,27.2462723944858,27.1539121490808,27.1539121490808,1678.21121869331,0.0,1.0
2022-02-23,29.25,30.1945,29.0,29.86,2909,27.0153717809732,27.8877142988238,26.7844711674606,27.5787692779439,3149.623506567,0.0,1.0
2022-02-24,29.0,29.77,27.5,29.0,3960,26.7844711674606,27.4956450570794,25.3990674863851,26.7844711674606,4287.5589845326,0.0,1.0
2022-02-25,29.2,29.84,29.2,29.84,2368,26.9691916582707,27.5602972288629,26.9691916582707,27.5602972288629,2563.87365539727,0.0,1.0
2022-02-28,29.2,29.2,29.2,29.2,333,26.9691916582707,26.9691916582707,26.9691916582707,26.9691916582707,360.544732790241,0.0,1.0
2022-03-01,29.7298,29.7298,29.2,29.2,977,27.4585162384266,27.4585162384266,26.9691916582707,26.9691916582707,1057.81442623443,0.0,1.0
2022-03-02,29.45,29.45,28.59,28.59,977,27.2000922717833,27.2000922717833,26.4057941613,26.4057941613,1057.81442623443,0.0,1.0
2022-03-03,33.0,33.2,29.9,30.0,21538,30.4788809836621,30.6636014744722,27.615713376106,27.708073621511,23319.55692143,0.0,1.0
2022-03-04,31.75,34.77,28.61,31.75,18316,29.3243779160991,32.1136573273313,26.424266210381,29.3243779160991,19831.0430203786,0.0,1.0
2022-03-07,29.35,33.33,28.791,28.791,17897,27.1077320263783,30.7836697934987,26.5914382545641,26.5914382545641,19377.3846328737,0.0,1.0
2022-03-08,30.85,33.4,28.95,29.07,16504,28.4931357074538,30.8483219652822,26.7382910447581,26.8491233392442,17869.1599698803,0.0,1.0
2022-03-09,31.0976,32.0,30.0,30.0,7311,28.7218196750767,29.5552785296117,27.708073621511,27.708073621511,7915.743367656,0.0,1.0
2022-03-10,30.79,30.79,29.0474,30.68,3127,28.4377195602108,28.4377195602108,26.8282499237826,28.3361232902652,3385.65579409935,0.0,1.0
2022-03-11,29.0,30.22,28.988,29.8,3577,26.7844711674606,27.9112661614021,26.773387938012,27.5233531307009,3872.87840597806,0.0,1.0
2022-03-14,29.5,30.0,29.5,30.0,824,27.2462723944858,27.708073621511,27.2462723944858,27.708073621511,892.158738195671,0.0,1.0
2022-03-15,29.25,29.88,28.655,29.6,5749,27.0153717809732,27.597241327025,26.4658283208133,27.3386326398909,6224.53954597927,0.0,1.0
2022-03-16,32.42,33.25,29.1,29.575,16232,29.9431915603129,30.7097815971747,26.8768314128657,27.3155425785396,17574.6609689225,0.0,1.0
2022-03-17,32.0,33.08,30.95,32.21,8939,29.5552785296117,30.5527691799861,28.5854959528588,29.7492350449623,9678.40650574164,0.0,1.0
2022-03-18,32.0,35.99,32.0,32.15,15796,29.5552785296117,33.2404523212727,29.5552785296117,29.6938188977193,17102.5963938578,0.0,1.0
2022-03-21,33.6,34.38,32.2,32.3635,8034,31.0330424560923,31.7534523702516,29.7399990204218,29.891008021659,8698.54769740779,0.0,1.0
2022-03-22,34.1507,35.3,33.28,34.6,10666,31.5416703275379,32.6031666279779,30.7374896707962,31.9566449101427,11548.2586184405,0.0,1.0
2022-03-23,33.725,34.1385,33.42,34.0407,2552,31.1484927628486,31.5304023775984,30.8667940143633,31.4400740575923,2763.09356780989,0.0,1.0
2022-03-24,34.9482,34.9482,33.95,34.15,3065,32.278243284643,32.278243284643,31.3563033150099,31.54102380582,3318.52734535162,0.0,1.0
2022-03-25,34.2,35.3,33.42,35.3,7498,31.5872039285225,32.6031666279779,30.8667940143633,32.6031666279779,8118.2114308145,0.0,1.0
2022-03-28,34.6,35.4,33.22,33.9399,12089,31.9566449101427,32.695526873383,30.6820735235532,31.346974930224,13088.9647888925,0.0,1.0
2022-03-29,34.6998,34.6998,33.3259,34.6687,2698,32.0488204350569,32.0488204350569,30.7798830234371,32.0200963987359,2921.17023744165,0.0,1.0
2022-03-30,34.55,34.55,34.0059,34.0059,1411,32.8340672414905,32.8340672414905,32.3169900783619,32.3169900783619,1484.73990874933,1.0,1.0
2022-03-31,34.7,34.9,33.3821,33.955,2798,32.9766174610629,33.1666844204926,31.7241712319005,32.268618037187,2944.22555966025,0.0,1.0
2022-04-01,33.7218,34.65,33.1864,33.2483,4531,32.0469999624919,32.9291007212054,31.5381907120985,31.597016436042,4767.79342774147,0.0,1.0
2022-04-04,34.71,35.0,34.18,34.98,2258,32.9861208090343,33.2617179002075,32.4824433665455,33.2427112042645,2376.00475829624,0.0,1.0
2022-04-05,33.64,34.71,33.52,34.71,2641,31.9692625760851,32.9861208090343,31.8552224004273,32.9861208090343,2779.02062296739,0.0,1.0
2022-04-06,34.54,35.9,33.6008,33.6008,5580,32.824563893519,34.1170192176414,31.9320094520369,31.9320094520369,5871.61494742826,0.0,1.0
2022-04-07,35.23,36.19,34.01,34.15,6082,33.4802949035517,34.3926163088145,32.3208864510302,32.453933322631,6399.84984054814,0.0,1.0
2022-04-08,35.1112,35.2984,35.1112,35.2984,414,33.3673951296504,33.5452978036767,33.3673951296504,33.5452978036767,435.635947712419,0.0,1.0
2022-04-11,34.5,35.6,34.16,34.16,2295,32.7865505016331,33.8319187784968,32.4634366706025,32.4634366706025,2414.9384057971,0.0,1.0
2022-04-12,34.26,36.13,34.26,35.16,3196,32.5584701503174,34.3355962209856,32.5584701503174,33.4137714677513,3363.02533548041,0.0,1.0
2022-04-13,35.0,35.0,34.95,34.95,587,33.2617179002075,33.2617179002075,33.2142011603501,33.2142011603501,617.677056297559,0.0,1.0
2022-04-14,35.55,36.32,34.5,34.5,2045,33.7844020386393,34.5161598324439,32.7865505016331,32.7865505016331,2151.87321998043,0.0,1.0
2022-04-18,36.19,36.34,35.2,35.48,3672,34.3926163088145,34.5351665283869,33.4517848596373,33.7178786028389,3863.90144927537,0.0,1.0
2022-04-19,35.57,39.3,35.1105,35.85,9814,33.8034087345823,37.3481575279473,33.3667298952924,34.069502477784,10326.8869344195,0.0,1.0
2022-04-20,37.8999,38.2,35.5,35.97,28999,36.0175937784593,36.3027892510836,33.7368852987819,34.1835426534418,30514.5092939913,0.0,1.0
2022-04-21,35.93,37.41,35.29,37.25,10010,34.1455292615559,35.5520247613361,33.5373149913806,35.3999711937923,10533.1300400998,0.0,1.0
2022-04-22,38.945,40.0,35.9,35.9,19714,37.0107886749594,38.0133918859514,34.1170192176414,34.1170192176414,20744.26829276,0.0,1.0
2022-04-25,38.73,39.4375,38.26,39.0,11156,36.8064666935725,37.4788285625552,36.3598093389125,37.0630570888026,11739.0208518834,0.0,1.0
2022-04-26,37.85,39.54,37.6,38.83,13111,35.9701720720815,37.576237879263,35.7325883727943,36.9015001732873,13796.1906049699,0.0,1.0
2022-04-27,37.21,37.99,35.6801,37.99,10957,35.3619578019063,36.1032189436824,33.9080405957484,36.1032189436824,11529.6209639734,0.0,1.0
2022-04-28,37.76,39.4,36.18,37.98,23381,35.8846419403381,37.4431910076621,34.3831129608431,36.0937155957109,24602.908438319,0.0,1.0
2022-04-29,37.2,38.36,36.74,37.86,7150,35.3524544539348,36.4548428186274,34.9153004472464,35.979675420053,7523.66431435699,0.0,1.0
2022-05-02,37.5,38.34,37.05,38.33,8698,35.6375548930795,36.4358361226844,35.2099042343625,36.4263327747129,9152.56394493384,0.0,1.0
2022-05-03,38.07,38.07,37.0,37.0,1638,36.1792457274543,36.1792457274543,35.1623874945051,35.1623874945051,1723.60309747087,0.0,1.0
2022-05-04,37.95,38.2804,37.3,38.0,3733,36.0652055517964,36.3791961687744,35.4474879336497,36.1127222916538,3928.08935461463,0.0,1.0
2022-05-05,39.5,39.5,39.5,39.5,396,37.538224487377,37.538224487377,37.538224487377,37.538224487377,416.695254333618,0.0,1.0
2022-05-06,36.9,38.98,36.9,38.0,4456,35.0673540147902,37.0440503928597,35.0673540147902,36.1127222916538,4688.87387199646,0.0,1.0
2022-05-09,37.2,38.0,36.5,38.0,3966,35.3524544539348,36.1127222916538,34.6872200959307,36.1127222916538,4173.26610779578,0.0,1.0
2022-05-10,36.6,37.79,35.0,37.79,2747,34.7822535756455,35.9131519842526,33.2617179002075,35.9131519842526,2890.56026175366,0.0,1.0
2022-05-11,33.48,36.7,33.02,36.7,12420,31.8172090085413,34.8772870553604,31.3800550018529,34.8772870553604,13069.0784313726,0.0,1.0
2022-05-12,32.3,35.47,31.96,32.12,19737,30.6958139479058,33.7083752548674,30.3727001168752,30.524753684419,20768.4702898551,0.0,1.0
2022-05-13,33.33,35.0,30.8801,30.8801,24321,31.674658788969,33.2617179002075,29.3464335694342,29.3464335694342,25592.0335369897,0.0,1.0
2022-05-16,34.77,36.5,33.85,36.5,5507,33.0431408968633,34.6872200959307,32.1688328834864,34.6872200959307,5794.79991316977,0.0,1.0
2022-05-17,34.72,35.6255,33.51,33.75,3469,32.9956241570058,33.8561523158241,31.8457190524558,32.0737994037715,3650.29251839222,0.0,1.0
2022-05-18,35.125,36.47,34.9,36.47,7639,33.3805097498511,34.6587100520162,33.1666844204926,34.6587100520162,8038.2198178144,0.0,1.0
2022-05-19,36.0,36.5,34.7,34.7,14493,34.2120526973563,34.6872200959307,32.9766174610629,32.9766174610629,15250.4149521644,0.0,1.0
2022-05-20,36.24,36.24,35.335,35.6672,3671,34.440133048672,34.440133048672,33.5800800572523,33.8957812768652,3862.84918853209,0.0,1.0
2022-05-23,35.01,37.79,35.01,35.5,13070,33.271221248179,35.9131519842526,33.271221248179,33.7368852987819,13753.0479144959,0.0,1.0
2022-05-24,35.1062,35.2699,35.1062,35.2699,617,33.3626434556647,33.5182132619579,33.3626434556647,33.5182132619579,649.24487859556,0.0,1.0
2022-05-25,35.83,35.83,34.6861,34.86,660,34.050495781841,34.050495781841,32.9634078073825,33.1286710286067,694.492090556029,0.0,1.0
2022-05-26,34.71,36.192,34.71,35.0,704,32.9861208090343,34.3945169784088,32.9861208090343,33.2617179002075,740.791563259766,0.0,1.0
2022-05-27,34.71,34.71,34.71,34.71,111,32.9861208090343,32.9861208090343,32.9861208090343,32.9861208090343,116.800942502605,0.0,1.0
2022-05-31,36.4,36.4,36.4,36.4,813,34.5921866162158,34.5921866162158,34.5921866162158,34.5921866162158,855.487984275836,0.0,1.0
2022-06-01,37.02,38.215,35.034,35.47,5599,35.181394190448,36.3170442730408,33.2940292833106,33.7083752548674,5891.60790155032,0.0,1.0
2022-06-02,36.5,38.0,36.035,38.0,33320,34.6872200959307,36.1127222916538,34.2453144152565,36.1127222916538,35061.3279656468,0.0,1.0
2022-06-03,35.9192,36.76,35.75,36.76,5700,34.1352656457466,34.9343071431894,33.9744689980691,34.9343071431894,5997.88623662026,0.0,1.0
2022-06-06,35.535,36.225,35.5,35.5,8479,33.7701470166821,34.4258780267148,33.7368852987819,33.7368852987819,8922.11884215844,0.0,1.0
2022-06-07,35.1,35.1,35.1,35.1,7000,33.3567513799224,33.3567513799224,33.3567513799224,33.3567513799224,7365.82520286697,0.0,1.0
2022-06-08,34.5,36.05,34.01,34.0101,9925,32.7865505016331,34.2595694372137,32.3208864510302,32.3209814845099,10443.6878769221,0.0,1.0
2022-06-09,34.99,34.99,34.0,34.0,1010,33.252214552236,33.252214552236,32.3113831030587,32.3113831030587,1062.78335069938,0.0,1.0
2022-06-10,35.0,35.0,35.0,35.0,688,33.2617179002075,33.2617179002075,33.2617179002075,33.2617179002075,723.955391367497,0.0,1.0
2022-06-13,33.12,33.35,33.0,33.25,5848,31.4750884815678,31.693665484912,31.3610483059099,31.5986320051971,6153.62082662372,0.0,1.0
2022-06-14,32.31,32.31,32.31,32.31,372,30.7053172958773,30.7053172958773,30.7053172958773,30.7053172958773,391.440996495216,0.0,1.0
2022-06-15,32.0,32.31,31.0001,32.3,1550,30.4107135087611,30.7053172958773,29.4604737450921,30.6958139479058,1631.0041520634,0.0,1.0
2022-06-16,31.53,31.65,31.53,31.6491,764,29.9640561541012,30.0780963297591,29.9640561541012,30.0772410284416,803.927207855767,0.0,1.0
2022-06-17,33.5,34.24,31.54,31.54,6905,31.8362157044843,32.5394634543744,29.9735595020727,29.9735595020727,7265.86043225664,0.0,1.0
2022-06-21,32.6801,33.52,32.6801,33.5001,3503,31.057036204302,31.8552224004273,31.057036204302,31.836310737964,3686.06938366329,0.0,1.0
2022-06-22,32.5,32.65,32.5,32.65,752,30.8858809073355,31.0284311269078,30.8858809073355,31.0284311269078,791.300078936567,0.0,1.0
2022-06-23,32.7429,33.33,32.5,32.5,784,31.116717229563,31.674658788969,30.8858809073355,30.8858809073355,824.9724227211,0.0,1.0
2022-06-24,31.5,32.2648,31.5,32.2648,606,29.9355461101867,30.6623621630461,29.9355461101867,30.6623621630461,637.670010419628,0.0,1.0
2022-06-27,30.2213,30.88,28.7,30.76,4688,28.7203530050726,29.3463385359545,27.2746086781701,29.2322983602966,4932.99836443434,0.0,1.0
2022-06-28,30.01,30.4582,30.01,30.4582,731,28.5195472624351,28.9454873185171,28.5195472624351,28.9454873185171,769.202603327964,0.0,1.0
2022-06-29,30.35,30.35,30.01,30.01,1087,28.8426610934656,28.8426610934656,28.5195472624351,28.5195472624351,1143.80742793092,0.0,1.0
2022-06-30,30.0,30.01,30.0,30.01,973,28.5100439144636,28.5195472624351,28.5100439144636,28.5195472624351,1023.84970319851,0.0,1.0
2022-07-01,30.0,30.0,30.0,30.0,430,28.5100439144636,28.5100439144636,28.5100439144636,28.5100439144636,452.472119604685,0.0,1.0
2022-07-05,30.0,30.245,30.0,30.0,1454,28.5100439144636,28.742875939765,28.5100439144636,28.5100439144636,1529.9871207098,0.0,1.0
2022-07-06,29.64,29.64,29.64,29.64,328,28.16792338749,28.16792338749,28.16792338749,28.16792338749,345.141523791481,0.0,1.0
2022-07-07,29.57,31.0,28.84,31.0,1155,28.1013999516896,29.4603787116123,27.407655549771,29.4603787116123,1215.36115847305,0.0,1.0
2022-07-08,29.94,31.0,28.86,29.21,7047,28.4530238266346,29.4603787116123,27.4266622457139,27.759279424716,7415.28145780052,0.0,1.0
2022-07-11,29.97,29.97,29.13,29.24,1562,28.4815338705491,28.4815338705491,27.6832526409441,27.7877894686305,1643.6312809826,0.0,1.0
2022-07-12,29.4,29.84,28.69,29.84,3378,27.9398430361743,28.3579903469198,27.2651053301987,28.3579903469198,3554.53679075495,0.0,1.0
2022-07-13,28.6,29.343,28.6,29.343,5125,27.1795751984553,27.8856739527368,27.1795751984553,27.8856739527368,5392.83630924189,0.0,1.0
2022-07-14,27.9485,28.54,27.67,28.54,3825,26.5604320781128,27.1225551106263,26.2957638371069,27.1225551106263,4024.89734299517,0.0,1.0
2022-07-15,28.0,28.0,28.0,28.0,1131,26.609374320166,26.609374320166,26.609374320166,26.609374320166,1190.10690063465,0.0,1.0
2022-07-18,28.395,28.395,27.13,27.13,1091,26.9847565650398,26.9847565650398,25.7825830466465,25.7825830466465,1148.01647090398,0.0,1.0
2022-07-19,27.23,27.23,27.23,27.23,690,25.8776165263614,25.8776165263614,25.8776165263614,25.8776165263614,726.059912854031,0.0,1.0
2022-07-20,28.0,28.5,28.0,28.25,3827,26.609374320166,27.0845417187404,26.609374320166,26.8469580194532,4027.0018644817,0.0,1.0
2022-07-21,27.57,27.999,27.4,27.4,1832,26.200730357392,26.6084239853688,26.0391734418767,26.0391734418767,1927.74168166462,0.0,1.0
2022-07-22,27.57,27.57,27.57,27.57,305,26.200730357392,26.200730357392,26.200730357392,26.200730357392,320.939526696347,0.0,1.0
2022-07-25,27.62,28.0,27.62,27.89,1931,26.2482470972495,26.609374320166,26.2482470972495,26.5048374924796,2031.91549524802,0.0,1.0
2022-07-26,27.62,27.62,27.62,27.62,191,26.2482470972495,26.2482470972495,26.2482470972495,26.2482470972495,200.981801963941,0.0,1.0
2022-07-27,27.975,28.0,27.79,27.79,1206,26.5856159502373,26.609374320166,26.4098040127647,26.4098040127647,1269.02645637965,0.0,1.0
2022-07-28,28.0,28.0,27.57,27.98,1295,26.609374320166,26.609374320166,26.200730357392,26.590367624223,1362.67766253039,0.0,1.0
2022-07-29,28.0,28.0,27.815,27.9,1857,26.609374320166,26.609374320166,26.4335623826935,26.5143408404511,1954.04820024628,0.0,1.0
2022-08-01,28.0,28.0,27.926,27.926,1031,26.609374320166,26.609374320166,26.539049545177,26.539049545177,1084.88082630798,0.0,1.0
2022-08-02,28.0,28.095,27.9,28.095,2417,26.609374320166,26.6996561258951,26.5143408404511,26.6996561258951,2543.31421647564,0.0,1.0
2022-08-03,28.5,28.5,27.9937,28.0,11576,27.0845417187404,27.0845417187404,26.603387210944,26.609374320166,12180.9703640554,0.0,1.0
2022-08-04,28.0,28.5,28.0,28.1501,3356,26.609374320166,27.0845417187404,26.609374320166,26.752019573218,3531.38705440308,0.0,1.0
2022-08-05,29.43,29.43,28.62,29.0,4053,27.9683530800888,27.9683530800888,27.1985818943982,27.5597091173148,4264.81279245997,0.0,1.0
2022-08-08,28.9,29.2,28.9,29.2,1093,27.4646756375999,27.7497760767445,27.4646756375999,27.7497760767445,1150.12099239052,0.0,1.0
2022-08-09,29.01,29.16,28.91,29.16,1974,27.5692124652863,27.7117626848586,27.4741789855714,27.7117626848586,2077.16270720848,0.0,1.0
2022-08-10,29.258,29.2799,28.93,29.2445,1744,27.8048954949792,27.8257078270367,27.4931856815144,27.7920659752177,1835.14273625714,0.0,1.0
2022-08-11,29.0,29.35,28.9,29.35,6820,27.5597091173148,27.8923262963169,27.4646756375999,27.8923262963169,7176.41826907896,0.0,1.0
2022-08-12,28.9999,28.9999,28.95,28.95,669,27.5596140838351,27.5596140838351,27.5121923774573,27.5121923774573,703.962437245429,0.0,1.0
2022-08-15,28.56,29.3,28.56,29.3,2162,27.1415618065693,27.8448095564594,27.1415618065693,27.8448095564594,2274.98772694263,0.0,1.0
2022-08-16,28.5,28.6438,28.5,28.6438,680,27.0845417187404,27.2211998625704,27.0845417187404,27.2211998625704,715.537305421363,0.0,1.0
2022-08-17,28.6476,28.8199,28.0,28.375,2596,27.2248111347995,27.3885538203483,26.609374320166,26.9657498690968,2731.66888952039,0.0,1.0
2022-08-18,29.75,29.75,29.7499,29.7499,1203,28.2724602151764,28.2724602151764,28.2723651816967,28.2723651816967,1265.86967414985,0.0,1.0
2022-08-19,28.59,28.965,28.59,28.965,474,27.1700718504838,27.5264473994146,27.1700718504838,27.5264473994146,498.771592308421,0.0,1.0
2022-08-22,27.75,28.2944,27.16,27.16,3066,26.3717906208788,26.8891528844466,25.811093090561,25.811093090561,3226.23143885574,0.0,1.0
2022-08-23,27.725,27.75,27.66,27.75,4991,26.3480322509501,26.3717906208788,26.2862604891354,26.3717906208788,5251.83336964415,0.0,1.0
2022-08-24,27.282,27.5,27.282,27.45,3434,25.9270339358132,26.1342069215916,25.9270339358132,26.0866901817342,3613.46339237788,0.0,1.0
2022-08-25,26.834,27.13,26.834,27.0,2066,25.5012839466905,25.7825830466465,25.5012839466905,25.6590395230172,2173.97069558903,0.0,1.0
2022-08-26,26.35,27.0,26.35,26.75,1647,25.0413219048705,25.6590395230172,25.0413219048705,25.42145582373,1733.07344416027,0.0,1.0
2022-08-29,26.56,26.805,26.56,26.63,1314,25.2408922122717,25.4737242375732,25.2408922122717,25.3074156480722,1382.67061665246,0.0,1.0
2022-08-30,26.4999,26.5,26.45,26.45,1922,25.1837770909631,25.1838721244428,25.1363553845854,25.1363553845854,2022.44514855862,0.0,1.0
2022-08-31,25.7,26.55,25.7,26.4,2348,24.4236042867238,25.2313888643003,24.4236042867238,25.0888386447279,2470.70822519024,0.0,1.0
2022-09-01,25.0,26.61,25.0,26.5802,2564,23.7583699287196,25.2884089521292,23.7583699287196,25.2600889751741,2697.99654573585,0.0,1.0
2022-09-02,25.982,26.075,25.97,26.0147,2873,24.6915986995197,24.7799798356546,24.680194681954,24.7226746473865,3023.14511540527,0.0,1.0
2022-09-06,25.535,26.0,25.535,26.0,815,24.2667990451942,24.7087047258684,24.2667990451942,24.7087047258684,857.592505762371,0.0,1.0
2022-09-07,25.77,25.98,25.4999,25.4999,1764,24.4901277225242,24.6896980299254,24.2334422938143,24.2334422938143,1856.18795112248,0.0,1.0
2022-09-08,26.0,26.0,26.0,26.0,1099,24.7087047258684,24.7087047258684,24.7087047258684,24.7087047258684,1156.43455685012,0.0,1.0
2022-09-09,26.23,26.48,26.23,26.23,695,24.9272817292126,25.1648654284998,24.9272817292126,24.9272817292126,731.321216570365,0.0,1.0
2022-09-12,26.61,26.61,26.213,26.213,1492,25.2884089521292,25.2884089521292,24.9111260376611,24.9111260376611,1569.97302895393,0.0,1.0
2022-09-13,27.13,27.162,26.26,26.8954,1307,25.7825830466465,25.8129937601553,24.9557917731271,25.5596345032354,1375.30479144959,0.0,1.0
2022-09-14,26.25,26.25,26.25,26.25,215,24.9462884251556,24.9462884251556,24.9462884251556,24.9462884251556,226.236059802343,0.0,1.0
2022-09-15,27.0001,27.3999,26.2124,26.2124,1482,25.6591345564969,26.039078408397,24.9105558367828,24.9105558367828,1559.45042152127,0.0,1.0
2022-09-16,27.4,27.4,26.5092,26.776,1444,26.0391734418767,26.0391734418767,25.1926152045766,25.4461645284559,1519.46451327713,0.0,1.0
2022-09-19,26.74,26.74,26.55,26.55,688,25.4119524757585,25.4119524757585,25.2313888643003,25.2313888643003,723.955391367498,0.0,1.0
2022-09-20,26.74,26.74,26.74,26.74,71,25.4119524757585,25.4119524757585,25.4119524757585,25.4119524757585,74.7105127719365,0.0,1.0
2022-09-21,26.5449,26.5449,26.5449,26.5449,1080,25.2265421568348,25.2265421568348,25.2265421568348,25.2265421568348,1136.44160272805,0.0,1.0
2022-09-22,26.35,26.35,26.35,26.35,182,25.0413219048705,25.0413219048705,25.0413219048705,25.0413219048705,191.511455274541,0.0,1.0
2022-09-23,26.084,26.3499,25.3,26.2,2037,24.7885328488289,25.0412268713908,24.0434703678643,24.8987716852982,2143.45513403429,0.0,1.0
2022-09-26,25.95,26.5,25.95,26.5,2423,24.661187986011,25.1838721244428,24.661187986011,25.1838721244428,2549.62778093524,0.0,1.0
2022-09-27,25.51,25.51,25.51,25.51,232,24.2430406752655,24.2430406752655,24.2430406752655,24.2430406752655,244.124492437877,0.0,1.0
2022-09-28,25.51,25.51,25.51,25.51,308,24.2430406752655,24.2430406752655,24.2430406752655,24.2430406752655,324.096308926147,0.0,1.0
2022-09-29,25.51,25.51,25.51,25.51,385,24.2430406752655,24.2430406752655,24.2430406752655,24.2430406752655,405.120386157684,0.0,1.0
2022-09-30,25.52,25.52,25.52,25.52,271,24.252544023237,24.252544023237,24.252544023237,24.252544023237,285.162661425279,0.0,1.0
2022-10-03,25.6857,26.1114,25.6857,26.1114,521,24.4100144991246,24.8145720222708,24.4100144991246,24.8145720222708,548.227847241955,0.0,1.0
2022-10-04,25.9707,25.9707,25.9707,25.9707,535,24.680859916312,24.680859916312,24.680859916312,24.680859916312,562.95949764769,0.0,1.0
2022-10-05,25.73,26.0,25.52,26.0,925,24.4521143306382,24.7087047258684,24.252544023237,24.7087047258684,973.34118752171,0.0,1.0
2022-10-06,26.01,26.01,25.55,25.55,672,24.7182080738399,24.7182080738399,24.2810540671515,24.2810540671515,707.11921947523,0.0,1.0
2022-10-07,25.24,25.24,25.24,25.24,130,23.9864502800353,23.9864502800353,23.9864502800353,23.9864502800353,136.793896624673,0.0,1.0
2022-10-10,25.6191,25.6191,25.5,25.5,512,24.3467222016344,24.3467222016344,24.233537327294,24.233537327294,538.757500552557,0.0,1.0
2022-10-11,25.5,25.5,25.5,25.5,355,24.233537327294,24.233537327294,24.233537327294,24.233537327294,373.552563859683,0.0,1.0
2022-10-12,25.5,25.5,25.5,25.5,475,24.233537327294,24.233537327294,24.233537327294,24.233537327294,499.823853051688,0.0,1.0
2022-10-13,26.01,26.01,25.5,25.7314,668,24.7182080738399,24.7182080738399,24.233537327294,24.4534447993543,702.910176502163,0.0,1.0
2022-10-14,26.01,26.01,26.01,26.01,472,24.7182080738399,24.7182080738399,24.7182080738399,24.7182080738399,496.667070821888,0.0,1.0
2022-10-17,26.04,26.07,25.5,25.98,1629,24.7467181177544,24.7752281616688,24.233537327294,24.6896980299254,1714.13275078147,0.0,1.0
2022-10-18,26.04,26.04,26.04,26.04,54,24.7467181177544,24.7467181177544,24.7467181177544,24.7467181177544,56.8220801364023,0.0,1.0
2022-10-19,25.35,25.35,25.35,25.35,568,24.0909871077217,24.0909871077217,24.0909871077217,24.0909871077217,597.684102175492,0.0,1.0
2022-10-20,25.9,25.9,25.9,25.9,323,24.6136712461535,24.6136712461535,24.6136712461535,24.6136712461535,339.880220075148,0.0,1.0
2022-10-21,25.61,25.61,25.61,25.61,562,24.3380741549804,24.3380741549804,24.3380741549804,24.3380741549804,591.370537715891,0.0,1.0
2022-10-24,25.795,26.0,25.2,25.4,2364,24.5138860924529,24.7087047258684,23.9484368881494,24.1385038475791,2487.54439708251,0.0,1.0
2022-10-25,25.5,25.5,25.5,25.5,455,24.233537327294,24.233537327294,24.233537327294,24.233537327294,478.778638186354,0.0,1.0
2022-10-26,25.75,25.75,25.619,25.75,1083,24.4711210265812,24.4711210265812,24.3466271681547,24.4711210265812,1139.59838495785,0.0,1.0
2022-10-27,26.595,27.69,25.8181,25.8999,2947,25.2741539301719,26.3147705330499,24.5358388262671,24.6135762126738,3101.012410407,0.0,1.0
2022-10-28,26.83,27.31,26.07,26.07,2957,25.4974826075019,25.9536433101333,24.7752281616688,24.7752281616688,3111.53501783967,0.0,1.0
2022-10-31,27.48,28.51,26.66,27.27,5732,26.1152002256486,27.0940450667119,25.3359256919866,25.9156299182474,6031.55858040479,0.0,1.0
2022-11-01,28.52,29.5,27.5,27.5,5608,27.1035484146834,28.0348765158892,26.1342069215916,26.1342069215916,5901.07824823971,0.0,1.0
2022-11-02,27.7,30.9,27.64,29.37,8390,26.3242738810214,29.3653452318975,26.2672537931924,27.9113329922598,8828.46763600769,0.0,1.0
2022-11-03,27.73,27.73,27.73,27.73,570,26.3527839249358,26.3527839249358,26.3527839249358,26.3527839249358,599.788623662026,0.0,1.0
2022-11-04,28.05,28.565,28.0,28.0,1054,26.6568910600234,27.1463134805551,26.609374320166,26.609374320166,1109.08282340311,0.0,1.0
2022-11-07,28.05,28.05,28.05,28.05,148,26.6568910600234,26.6568910600234,26.6568910600234,26.6568910600234,155.734590003473,0.0,1.0
2022-11-08,27.8827,27.8827,27.8827,27.8827,469,26.4979000484604,26.4979000484604,26.4979000484604,26.4979000484604,493.510288592088,0.0,1.0
2022-11-09,27.8827,27.8827,27.8827,27.8827,333,26.4979000484604,26.4979000484604,26.4979000484604,26.4979000484604,350.402827507815,0.0,1.0
2022-11-10,28.01,28.01,28.01,28.01,383,26.6188776681375,26.6188776681375,26.6188776681375,26.6188776681375,403.01586467115,0.0,1.0
2022-11-11,28.01,28.25,28.01,28.25,475,26.6188776681375,26.8469580194532,26.6188776681375,26.8469580194532,499.823853051687,0.0,1.0
2022-11-14,28.01,28.01,28.01,28.01,147,26.6188776681375,26.6188776681375,26.6188776681375,26.6188776681375,154.682329260206,0.0,1.0
2022-11-15,28.01,28.01,28.01,28.01,81,26.6188776681375,26.6188776681375,26.6188776681375,26.6188776681375,85.2331202046035,0.0,1.0
2022-11-16,28.01,28.01,28.01,28.01,389,26.6188776681375,26.6188776681375,26.6188776681375,26.6188776681375,409.32942913075,0.0,1.0
2022-11-17,27.85,28.0407,27.85,28.0,815,26.4668241005937,26.6480529464099,26.4668241005937,26.609374320166,857.592505762369,0.0,1.0
2022-11-18,28.0039,28.0039,28.0039,28.0039,506,26.6130806258749,26.6130806258749,26.6130806258749,26.6130806258749,532.443936092955,0.0,1.0
2022-11-21,27.855,28.0,27.64,27.64,1953,26.4715757745794,26.609374320166,26.2672537931924,26.2672537931924,2055.06523159989,0.0,1.0
2022-11-22,27.855,27.855,27.855,27.855,122,26.4715757745794,26.4715757745794,26.4715757745794,26.4715757745794,128.375810678539,0.0,1.0
2022-11-23,28.2456,28.2456,28.2456,28.2456,454,26.8427765463457,26.8427765463457,26.8427765463457,26.8427765463457,477.726377443087,0.0,1.0
2022-11-25,28.0,28.0,28.0,28.0,241,26.609374320166,26.609374320166,26.609374320166,26.609374320166,253.594839127277,0.0,1.0
2022-11-28,28.76,28.95,28.76,28.95,517,27.3316287659991,27.5121923774573,27.3316287659991,27.5121923774573,544.018804268889,0.0,1.0
2022-11-29,27.93,28.75,27.93,28.75,656,26.5428508843656,27.3221254180276,26.5428508843656,27.3221254180276,690.283047582962,0.0,1.0
2022-11-30,28.3185,28.3185,28.1183,28.1183,433,26.9120559530579,26.9120559530579,26.7217989266687,26.7217989266687,455.628901834485,0.0,1.0
2022-12-01,28.4999,28.4999,27.765,27.765,1086,27.0844466852607,27.0844466852607,26.386045642836,26.386045642836,1142.75516718765,0.0,1.0
2022-12-02,28.39,28.39,28.0,28.0,1684,26.980004891054,26.980004891054,26.609374320166,26.609374320166,1772.00709166114,0.0,1.0
2022-12-05,29.9,29.9,29.4,29.4,862,28.4150104347487,28.4150104347487,27.9398430361743,27.9398430361743,907.048760695904,0.0,1.0
2022-12-06,28.42,28.5,28.42,28.5,770,27.0085149349685,27.0845417187404,27.0085149349685,27.0845417187404,810.240772315367,0.0,1.0
2022-12-07,28.42,28.42,28.42,28.42,488,27.0085149349685,27.0085149349685,27.0085149349685,27.0085149349685,513.503242714155,0.0,1.0
2022-12-08,28.42,28.42,28.01,28.01,513,27.0085149349685,27.0085149349685,26.6188776681375,26.6188776681375,539.809761295822,0.0,1.0
2022-12-09,28.42,28.42,28.42,28.42,108,27.0085149349685,27.0085149349685,27.0085149349685,27.0085149349685,113.644160272805,0.0,1.0
2022-12-12,28.0001,28.0001,27.9952,27.9952,827,26.6094693536457,26.6094693536457,26.6048127131397,26.6048127131397,870.21963468157,0.0,1.0
2022-12-13,28.0001,28.0001,28.0001,28.0001,0,26.6094693536457,26.6094693536457,26.6094693536457,26.6094693536457,0,0.0,1.0
2022-12-14,28.0,28.0001,28.0,28.0001,478,26.609374320166,26.6094693536457,26.609374320166,26.6094693536457,502.980635281488,0.0,1.0
2022-12-15,27.6,28.25,27.6,28.17,1301,26.2292404013065,26.8469580194532,26.2292404013065,26.7709312356813,1368.99122698999,0.0,1.0
2022-12-16,27.9064,27.95,27.54,27.9035,665,26.5204229831529,26.5618575803086,26.1722203134775,26.5176670122411,699.753394272362,0.0,1.0
2022-12-19,28.04,28.04,28.04,28.04,779,26.6473877120519,26.6473877120519,26.6473877120519,26.6473877120519,819.711119004769,0.0,1.0
2022-12-20,26.5915,26.74,26.5915,26.74,5164,25.2708277583819,25.4119524757585,25.2708277583819,25.4119524757585,5433.8744782293,0.0,1.0
2022-12-21,26.64,26.65,26.64,26.65,638,25.3169189960436,25.3264223440151,25.3169189960436,25.3264223440151,671.342354204163,0.0,1.0
2022-12-22,26.64,26.64,26.64,26.64,84,25.3169189960436,25.3169189960436,25.3169189960436,25.3169189960436,88.3899024344039,0.0,1.0
2022-12-23,26.5,26.8684,26.5,26.8684,569,25.1838721244428,25.5339754637124,25.1838721244428,25.5339754637124,598.736362918759,0.0,1.0
2022-12-27,26.99,28.49,26.4954,28.49,381,25.6495361750457,27.0750383707689,25.1795005843759,27.0750383707689,400.911343184617,0.0,1.0
2022-12-28,26.14,26.4616,25.5,26.3701,2569,24.8417515974693,25.1473792682323,24.233537327294,25.0604236342932,2703.25784945217,0.0,1.0
2022-12-29,25.8,26.15,25.5,26.15,1031,24.5186377664387,24.8512549454407,24.233537327294,24.8512549454407,1084.88082630798,0.0,1.0
2022-12-30,25.88,26.46,25.88,26.12,1403,24.5946645502106,25.1458587325569,24.5946645502106,24.8227449015263,1476.32182280319,0.0,1.0
2023-01-03,26.16,26.4713,25.88,25.89,1918,24.8607582934122,25.1565975157646,24.5946645502106,24.6041678981821,2018.23610558555,0.0,1.0
2023-01-04,26.2,26.9246,26.2,26.6599,1107,24.8987716852982,25.5873842793122,24.8987716852982,25.3358306585069,1164.85264279625,0.0,1.0
2023-01-05,25.77,25.79,25.71,25.71,773,24.4901277225242,24.5091344184672,24.4331076346953,24.4331076346953,813.397554545168,0.0,1.0
2023-01-06,25.77,25.77,25.77,25.77,54,24.4901277225242,24.4901277225242,24.4901277225242,24.4901277225242,56.8220801364024,0.0,1.0
2023-01-09,27.4,27.5,27.4,27.4999,1539,26.0391734418767,26.1342069215916,26.0391734418767,26.1341118881119,1619.42928388747,0.0,1.0
2023-01-10,27.4,27.4,27.4,27.4,243,26.0391734418767,26.0391734418767,26.0391734418767,26.0391734418767,255.699360613811,0.0,1.0
2023-01-11,27.4,27.4,27.4,27.4,74,26.0391734418767,26.0391734418767,26.0391734418767,26.0391734418767,77.8672950017367,0.0,1.0
2023-01-12,26.535,26.535,26.535,26.535,404,25.217133842343,25.217133842343,25.217133842343,25.217133842343,425.113340279752,0.0,1.0
2023-01-13,26.54,26.54,26.54,26.54,316,25.2218855163288,25.2218855163288,25.2218855163288,25.2218855163288,332.51439487228,0.0,1.0
2023-01-17,26.54,26.54,26.54,26.54,63,25.2218855163288,25.2218855163288,25.2218855163288,25.2218855163288,66.2924268258027,0.0,1.0
2023-01-18,26.56,27.88,26.56,27.8617,3408,25.2408922122717,26.4953341445081,25.2408922122717,26.4779430177203,3586.10461305296,0.0,1.0
2023-01-19,26.56,26.56,26.56,26.56,127,25.2408922122717,25.2408922122717,25.2408922122717,25.2408922122717,133.637114394872,0.0,1.0
2023-01-20,26.34,26.6,26.33,26.6,1729,25.031818556899,25.2789056041577,25.0223152089275,25.2789056041577,1819.35882510814,0.0,1.0
2023-01-23,26.5,26.5,26.3183,26.3183,1716,25.1838721244428,25.1838721244428,25.0111962918009,25.0111962918009,1805.67943544568,0.0,1.0
2023-01-24,26.5,26.5,26.5,26.5,314,25.1838721244428,25.1838721244428,25.1838721244428,25.1838721244428,330.409873385747,0.0,1.0
2023-01-25,26.5,26.5,26.5,26.5,370,25.1838721244428,25.1838721244428,25.1838721244428,25.1838721244428,389.336475008683,0.0,1.0
2023-01-26,27.0,27.3925,26.5313,26.99,2492,25.6590395230172,26.0320459308981,25.2136176035936,25.6495361750457,2622.23377222064,0.0,1.0
2023-01-27,26.74,26.9999,26.74,26.7725,1225,25.4119524757585,25.6589444895375,25.4119524757585,25.4428383566659,1289.01941050172,0.0,1.0
2023-01-30,26.4,26.5,26.375,26.4825,1371,25.0888386447279,25.1838721244428,25.0650802747992,25.1672412654927,1442.64947901866,0.0,1.0
2023-01-31,26.4,26.5,26.075,26.4,1400,25.0888386447279,25.1838721244428,24.7799798356546,25.0888386447279,1473.1650405734,0.0,1.0
2023-02-01,26.7,26.8497,26.7,26.8497,1035,25.3739390838726,25.5162042030057,25.3739390838726,25.5162042030057,1089.08986928104,0.0,1.0
2023-02-02,26.8645,26.8645,26.5454,26.65,2203,25.5302691580035,25.5302691580035,25.2270173242334,25.3264223440151,2318.13041741657,0.0,1.0
2023-02-03,27.0608,27.0608,26.52,26.52,718,25.7168198786839,25.7168198786839,25.2028788203858,25.2028788203858,755.523213665497,0.0,1.0
2023-02-06,27.0,27.0,26.8756,26.9375,1359,25.6590395230172,25.6590395230172,25.5408178742519,25.5996435981954,1430.02235009946,0.0,1.0
2023-02-07,27.7,28.0,27.7,27.96,3022,26.3242738810214,26.609374320166,26.3242738810214,26.57136092828,3179.931966152,0.0,1.0
2023-02-08,27.85,27.85,26.8408,26.8408,6635,26.4668241005937,26.4668241005937,25.5077462233111,25.5077462233111,6981.75003157462,0.0,1.0
2023-02-09,27.02,27.19,27.02,27.02,1655,25.6780462189602,25.8396031344755,25.6780462189602,25.6780462189602,1741.49153010641,0.0,1.0
2023-02-10,27.8452,27.8452,27.8452,27.8452,135,26.4622624935674,26.4622624935674,26.4622624935674,26.4622624935674,142.055200341006,0.0,1.0
2023-02-13,27.94,27.94,27.8709,27.8709,608,26.5523542323371,26.5523542323371,26.4866860978541,26.4866860978541,639.774531906159,0.0,1.0
2023-02-14,27.585,28.0,27.585,27.97,1610,26.2149853793492,26.609374320166,26.2149853793492,26.5808642762515,1694.13979665941,0.0,1.0
2023-02-15,28.09,28.6,27.9,28.6,1000,26.6949044519094,27.1795751984553,26.5143408404511,27.1795751984553,1052.26074326671,0.0,1.0
2023-02-16,28.09,28.09,28.09,28.09,47,26.6949044519094,26.6949044519094,26.6949044519094,26.6949044519094,49.4562549335354,0.0,1.0
2023-02-17,28.09,28.09,28.09,28.09,88,26.6949044519094,26.6949044519094,26.6949044519094,26.6949044519094,92.5989454074705,0.0,1.0
2023-02-21,28.06,28.25,28.0101,28.25,1766,26.6663944079949,26.8469580194532,26.6189727016172,26.8469580194532,1858.29247260901,0.0,1.0
2023-02-22,28.4101,28.46,28.05,28.05,7764,26.9991066204767,27.0465283268544,26.6568910600234,26.6568910600234,8169.75241072275,0.0,1.0
2023-02-23,28.4,28.41,27.81,28.41,3899,26.9895082390255,26.999011586997,26.4288107087077,26.999011586997,4102.76463799691,0.0,1.0
2023-02-24,28.4,28.4,28.25,28.25,656,26.9895082390255,26.9895082390255,26.8469580194532,26.8469580194532,690.283047582963,0.0,1.0
2023-02-27,28.2601,28.2601,28.2501,28.2531,514,26.8565564009044,26.8565564009044,26.8470530529329,26.8499040573243,540.862022039089,0.0,1.0
2023-02-28,29.2,29.2,28.4,28.4,4235,27.7497760767445,27.7497760767445,26.9895082390255,26.9895082390255,4456.32424773453,0.0,1.0
2023-03-01,28.35,28.84,28.205,28.205,4693,26.9419914991681,27.407655549771,26.8041929535815,26.8041929535815,4938.25966815067,0.0,1.0
2023-03-02,28.39,28.65,28.34,28.45,2708,26.980004891054,27.2270919383127,26.9324881511966,27.0370249788829,2849.52209276626,0.0,1.0
2023-03-03,28.47,28.6693,27.65,28.4494,7695,27.0560316748259,27.2454333998977,26.2767571411639,27.0364547780047,8097.14641943735,0.0,1.0
2023-03-06,28.74,28.82,27.89,27.89,4355,27.3126220700561,27.388648853828,26.5048374924796,26.5048374924796,4582.59553692652,0.0,1.0
2023-03-07,28.05,28.83,28.05,28.3,4239,26.6568910600234,27.3981522017995,26.6568910600234,26.8944747593106,4460.53329070759,0.0,1.0
2023-03-08,27.5201,28.532,27.52,27.52,9481,26.1533086510143,27.1149524322491,26.1532136175346,26.1532136175346,9976.48410691168,0.0,1.0
2023-03-09,27.83,28.4,27.47,27.47,5475,26.4478174046507,26.9895082390255,26.1056968776771,26.1056968776771,5761.12756938524,0.0,1.0
2023-03-10,28.06,28.46,27.8,27.96,4265,26.6663944079949,27.0465283268544,26.4193073607362,26.57136092828,4487.89207003253,0.0,1.0
2023-03-13,27.49,28.34,26.75,27.96,9574,26.1247035736201,26.9324881511966,25.42145582373,26.57136092828,10074.3443560355,0.0,1.0
2023-03-14,28.14,29.04,27.26,27.26,8596,26.7424211917668,27.5977225092007,25.9061265702759,25.9061265702759,9045.23334912066,0.0,1.0
2023-03-15,27.76,28.495,27.7062,28.17,9873,26.3812939688503,27.0797900447546,26.3301659567637,26.7709312356813,10388.9703182722,0.0,1.0
2023-03-16,28.3,28.3,27.79,27.79,2937,26.8944747593106,26.8944747593106,26.4098040127647,26.4098040127647,3090.48980297433,0.0,1.0
2023-03-17,28.1,28.65,28.03,28.21,4480,26.7044077998809,27.2270919383127,26.6378843640805,26.8089446275672,4714.12812983486,0.0,1.0
2023-03-20,27.78,28.1,27.24,28.1,2419,26.4003006647933,26.7044077998809,25.8871198743329,26.7044077998809,2545.41873796217,0.0,1.0
2023-03-21,27.995,28.0,27.4,27.4,3673,26.6046226461802,26.609374320166,26.0391734418767,26.0391734418767,3864.95371001864,0.0,1.0
2023-03-22,27.31,27.8,27.1601,27.4076,3526,25.9536433101333,26.4193073607362,25.8111881240407,26.046395986335,3710.27138075843,0.0,1.0
2023-03-23,28.5,28.53,27.7839,27.8,8225,27.0845417187404,27.1130517626548,26.4040069705021,26.4193073607362,8654.84461336869,0.0,1.0
2023-03-24,27.75,28.0,27.0511,27.0511,4536,26.3717906208788,26.609374320166,25.7076016311515,25.7076016311515,4773.0547314578,0.0,1.0
2023-03-27,27.95,28.38,27.698,28.23,5256,26.5618575803086,26.9705015430825,26.3223732114271,26.8279513235102,5530.68246660982,0.0,1.0
2023-03-28,28.0,28.7,28.0,28.12,7124,26.609374320166,27.2746086781701,26.609374320166,26.7234144958238,7496.30553503205,0.0,1.0
2023-03-29,28.0,28.5,27.9001,28.4746,988,26.609374320166,27.0845417187404,26.5144358739308,27.0604032148928,1039.63361434751,0.0,1.0
2023-03-30,27.97,28.01,27.71,28.01,633,26.5808642762515,26.6188776681375,26.3337772289928,26.6188776681375,666.081050487829,0.0,1.0
2023-03-31,28.276,28.276,28.2294,28.2294,434,26.8716667241791,26.8716667241791,26.8273811226319,26.8273811226319,456.681162577752,0.0,1.0
2023-04-03,28.25,28.49,28.25,28.36,698,26.8469580194532,27.0750383707689,26.8469580194532,26.9514948471396,734.477998800164,0.0,1.0
2023-04-04,28.557,29.24,28.557,29.24,604,27.1387108021779,27.7877894686305,27.1387108021779,27.7877894686305,635.565488933093,0.0,1.0
2023-04-05,28.0,28.45,27.999,28.45,726,26.609374320166,27.0370249788829,26.6084239853688,27.0370249788829,763.941299611632,0.0,1.0
2023-04-06,27.59,28.37,27.59,28.0,687,26.219737053335,26.960998195111,26.219737053335,26.609374320166,722.90313062423,0.0,1.0
2023-04-10,27.59,27.59,27.59,27.59,323,26.219737053335,26.219737053335,26.219737053335,26.219737053335,339.880220075148,0.0,1.0
2023-04-11,28.0,28.37,27.52,27.52,1345,26.609374320166,26.960998195111,26.1532136175346,26.1532136175346,1415.29069969373,0.0,1.0
2023-04-12,28.0,28.0,28.0,28.0,215,26.609374320166,26.609374320166,26.609374320166,26.609374320166,226.236059802343,0.0,1.0
2023-04-13,27.65,27.65,27.65,27.65,241,26.2767571411639,26.2767571411639,26.2767571411639,26.2767571411639,253.594839127278,0.0,1.0
2023-04-14,28.24,28.24,28.24,28.24,244,26.8374546714817,26.8374546714817,26.8374546714817,26.8374546714817,256.751621357077,0.0,1.0
2023-04-17,28.24,28.24,28.24,28.24,102,26.8374546714817,26.8374546714817,26.8374546714817,26.8374546714817,107.330595813204,0.0,1.0
2023-04-18,28.0,28.0,28.0,28.0,299,26.609374320166,26.609374320166,26.609374320166,26.609374320166,314.625962236746,0.0,1.0
2023-04-19,27.99,27.99,27.99,27.99,322,26.5998709721945,26.5998709721945,26.5998709721945,26.5998709721945,338.827959331881,0.0,1.0
2023-04-20,27.57,27.9,27.57,27.7,1300,26.200730357392,26.5143408404511,26.200730357392,26.3242738810214,1367.93896624672,0.0,1.0
2023-04-21,27.29,27.3,27.29,27.3,422,25.9346366141904,25.9441399621618,25.9346366141904,25.9441399621618,444.054033658551,0.0,1.0
2023-04-24,27.29,27.29,27.29,27.29,125,25.9346366141904,25.9346366141904,25.9346366141904,25.9346366141904,131.532592908339,0.0,1.0
2023-04-25,27.32,27.34,27.29,27.29,954,25.9631466581048,25.9821533540478,25.9346366141904,25.9346366141904,1003.85674907644,0.0,1.0
2023-04-26,27.32,27.32,27.32,27.32,118,25.9631466581048,25.9631466581048,25.9631466581048,25.9631466581048,124.166767705472,0.0,1.0
2023-04-27,27.52,27.52,27.52,27.52,153,26.1532136175346,26.1532136175346,26.1532136175346,26.1532136175346,160.995893719807,0.0,1.0
2023-04-28,27.53,27.53,27.53,27.53,200,26.1627169655061,26.1627169655061,26.1627169655061,26.1627169655061,210.452148653342,0.0,1.0
2023-05-01,28.0,28.65,28.0,28.49,1497,26.609374320166,27.2270919383127,26.609374320166,27.0750383707689,1575.23433267027,0.0,1.0
2023-05-02,27.77,27.77,27.38,27.38,987,26.3907973168218,26.3907973168218,26.0201667459337,26.0201667459337,1038.58135360424,0.0,1.0
2023-05-03,27.66,27.66,27.66,27.66,328,26.2862604891354,26.2862604891354,26.2862604891354,26.2862604891354,345.141523791481,0.0,1.0
2023-05-04,26.61,27.4999,26.61,27.05,800,25.2884089521292,26.1341118881119,25.2884089521292,25.7065562628746,841.808594613368,0.0,1.0
2023-05-05,27.3667,27.3667,27.3667,27.3667,256,26.0075272931317,26.0075272931317,26.0075272931317,26.0075272931317,269.378750276278,0.0,1.0
2023-05-08,27.35,27.35,27.35,27.35,165,25.9916567020193,25.9916567020193,25.9916567020193,25.9916567020193,173.623022639007,0.0,1.0
2023-05-09,27.35,27.35,27.35,27.35,97,25.9916567020193,25.9916567020193,25.9916567020193,25.9916567020193,102.069292096871,0.0,1.0
2023-05-10,27.21,27.6,26.85,27.31,3031,25.8586098304185,26.2292404013065,25.5164893034449,25.9536433101333,3189.4023128414,0.0,1.0
2023-05-11,27.45,27.46,26.77,26.77,2241,26.0866901817342,26.0961935297056,25.440462519673,25.440462519673,2358.1163256607,0.0,1.0
2023-05-12,27.67,27.97,27.26,27.77,2451,26.2957638371069,26.5808642762515,25.9061265702759,26.3907973168218,2579.09108174671,0.0,1.0
2023-05-15,27.76,29.26,27.43,29.26,3693,26.3812939688503,27.8067961645735,26.0676834857912,27.8067961645735,3885.99892488396,0.0,1.0
2023-05-16,28.071,28.8,27.955,28.7501,6693,26.6768480907636,27.369642157885,26.5666092542943,27.3222204515073,7042.78115468408,0.0,1.0
2023-05-17,28.15,29.04,27.99,29.04,4671,26.7519245397383,27.5977225092007,26.5998709721945,27.5977225092007,4915.10993179881,0.0,1.0
2023-05-18,28.24,29.25,28.24,29.0,2609,26.8374546714817,27.797292816602,26.8374546714817,27.5597091173148,2745.34827918285,0.0,1.0
2023-05-19,29.0,30.0,28.81,30.0,3186,27.5597091173148,28.5100439144636,27.3791455058565,28.5100439144636,3352.50272804774,0.0,1.0
2023-05-22,29.23,29.45,29.01,29.4112,846,27.778286120659,27.9873597760317,27.5692124652863,27.9504867859024,890.212588803638,0.0,1.0
2023-05-23,29.7746,30.35,29.23,29.61,5309,28.2958384511862,28.8426610934656,27.778286120659,28.1394133435755,5586.45228600297,0.0,1.0
2023-05-24,30.25,30.35,29.5,30.16,3504,28.7476276137508,28.8426610934656,28.0348765158892,28.6620974820074,3687.12164440655,0.0,1.0
2023-05-25,30.373,31.26,29.949,30.0,4718,28.8645187938001,29.707465758871,28.461576839809,28.5100439144636,4964.56618673234,0.0,1.0
2023-05-26,31.31,32.12,30.61,30.8,4013,29.7549824987285,30.524753684419,29.0897481407243,29.2703117521826,4222.72236272931,0.0,1.0
2023-05-30,30.9,32.21,30.5,31.31,8577,29.3653452318975,30.6102838161624,28.985211313038,29.7549824987285,9025.24039499857,0.0,1.0
2023-05-31,30.74,31.99,30.2045,31.21,4599,29.2132916643537,30.4012101607896,28.7043873804805,29.6599490190136,4839.3471582836,0.0,1.0
2023-06-01,30.75,31.22,30.2001,30.3135,2495,29.2227950123252,29.6694523669851,28.700205907373,28.8079738733697,2625.39055445044,0.0,1.0
2023-06-02,31.0,31.04,30.77,31.04,2020,29.4603787116123,29.4983921034983,29.2418017082681,29.4983921034983,2125.56670139876,0.0,1.0
2023-06-05,31.61,31.61,31.22,31.22,1100,30.0400829378731,30.0400829378731,29.6694523669851,29.6694523669851,1157.48681759338,0.0,1.0
2023-06-06,31.46,33.32,31.05,33.32,6596,29.8975327183008,31.6651554409975,29.5078954514698,31.6651554409975,6940.71186258722,0.0,1.0
2023-06-07,32.2,32.46,31.3,31.3,6677,30.6007804681909,30.8478675154496,29.745479150757,29.745479150757,7025.94498279183,0.0,1.0
2023-06-08,32.65,33.05,32.13,32.13,4034,31.0284311269078,31.4085650457674,30.5342570323905,30.5342570323905,4244.81983833792,0.0,1.0
2023-06-09,32.0,32.75,31.57,31.57,4338,30.8383641674781,31.5611383276534,30.4239736489776,30.4239736489776,4501.40608127309,0.45,1.0
2023-06-12,31.93,32.54,31.93,32.01,3630,30.7709052458617,31.3587615628043,30.7709052458617,30.8480011562804,3766.73676233779,0.0,1.0
2023-06-13,32.01,32.6,31.44,31.46,3064,30.8480011562804,31.4165834956183,30.2986927945472,30.3179667721519,3179.41637460137,0.0,1.0
2023-06-14,31.62,32.37,31.16,31.92,2814,30.4721585929893,31.1949327531646,30.0288571080818,30.7612682570594,2919.99924220896,0.0,1.0
2023-06-15,31.82,32.03,31.661,31.661,1795,30.664898369036,30.8672751338851,30.5116702470789,30.5116702470789,1862.6150105775,0.0,1.0
2023-06-16,31.02,31.02,31.02,31.02,899,29.8939392648491,29.8939392648491,29.8939392648491,29.8939392648491,932.864008083104,0.0,1.0
2023-06-20,31.32,31.67,31.04,31.5,1135,30.1830489289192,30.520343537001,29.9132132424537,30.3565147273612,1177.75378106154,0.0,1.0
2023-06-21,31.13,31.13,31.13,31.13,269,29.9999461416748,29.9999461416748,29.9999461416748,29.9999461416748,279.132834454232,0.0,1.0
2023-06-22,30.9999,31.41,30.9986,31.0,1365,29.8745689173564,30.2697818281402,29.8733161088121,29.8746652872444,1416.41754286255,0.0,1.0
2023-06-23,30.81,30.95,30.45,30.48,5485,29.6915625,29.8264803432327,29.3446309031159,29.3735418695229,5691.61188468946,0.0,1.0
2023-06-26,30.7403,31.0,30.5,30.81,1632,29.6243926880477,29.8746652872444,29.3928158471276,29.6915625,1693.47504025765,0.0,1.0
2023-06-27,31.0,31.72,30.91,31.08,1996,29.8746652872444,30.5685284810127,29.7879323880234,29.9517611976631,2071.186385021,0.0,1.0
2023-06-28,31.3,31.3,30.4,30.4,1275,30.1637749513145,30.1637749513145,29.2964459591042,29.2964459591042,1323.02737520129,0.0,1.0
2023-06-29,30.65,30.76,30.41,30.76,1780,29.5373706791626,29.6433775559883,29.3060829479065,29.6433775559883,1847.04998263396,0.0,1.0
2023-06-30,30.65,30.65,30.65,30.65,149,29.5373706791626,29.5373706791626,29.5373706791626,29.5373706791626,154.612610905876,0.0,1.0
2023-07-03,31.39,33.33,30.5872,33.33,5168,30.2505078505355,32.1200836781889,29.4768503894839,32.1200836781889,5362.6709608159,0.0,1.0
2023-07-05,31.65,33.3,31.44,33.3,4378,30.5010695593963,32.0911727117819,30.2986927945472,32.0911727117819,4542.91282245587,0.0,1.0
2023-07-06,31.05,32.28,30.71,32.28,3271,29.9228502312561,31.1081998539435,29.5951926119766,31.1081998539435,3394.21376022228,0.0,1.0
2023-07-07,31.1,31.16,30.8,31.0,5541,29.9710351752678,30.0288571080818,29.6819255111977,29.8746652872444,5749.72132234536,0.0,1.0
2023-07-10,30.41,31.2,30.41,31.2,569,29.3060829479065,30.0674050632911,29.3060829479065,30.0674050632911,590.433393325124,0.0,1.0
2023-07-11,31.085,31.085,31.085,31.085,274,29.9565796920643,29.9565796920643,29.9565796920643,29.9565796920643,284.32117710208,0.0,1.0
2023-07-12,31.25,31.42,31.165,31.42,2887,30.1155900073028,30.2794188169425,30.033675602483,30.2794188169425,2995.74904486755,0.0,1.0
2023-07-13,31.9799,31.9799,31.97,31.97,782,30.8189938199854,30.8189938199854,30.8094532010711,30.8094532010711,811.456790123457,0.0,1.0
2023-07-14,31.5,31.5,30.8803,31.0,2031,30.3565147273612,30.3565147273612,29.7593105312804,29.8746652872444,2107.50478355594,0.0,1.0
2023-07-17,30.8634,31.01,30.81,31.0,2915,29.7430240202045,29.8843022760467,29.6915625,29.8746652872444,3024.80376369549,0.0,1.0
2023-07-18,31.0,31.1772,31.0,31.1772,770,29.8746652872444,30.0454327288218,29.8746652872444,30.0454327288218,799.004767768621,0.0,1.0
2023-07-19,30.67,30.67,30.03,30.03,652,29.5566446567673,29.5566446567673,28.9398773734177,28.9398773734177,676.559881279403,0.0,1.0
2023-07-20,31.2101,31.2101,30.38,30.38,480,30.0771384219815,30.0771384219815,29.2771719814995,29.2771719814995,498.080894193426,0.0,1.0
2023-07-21,30.45,31.25,30.26,30.26,927,29.3446309031159,30.1155900073028,29.1615281158715,29.1615281158715,961.918726911053,0.0,1.0
2023-07-24,30.45,30.45,30.45,30.45,181,29.3446309031159,29.3446309031159,29.3446309031159,29.3446309031159,187.818003852104,0.0,1.0
2023-07-25,30.45,30.45,30.45,30.45,192,29.3446309031159,29.3446309031159,29.3446309031159,29.3446309031159,199.23235767737,0.0,1.0
2023-07-26,30.4499,30.4499,30.05,30.225,1265,29.3445345332278,29.3445345332278,28.9591513510224,29.1277986550633,1312.65068990559,0.0,1.0
2023-07-27,29.8,30.88,29.48,30.05,6822,28.718226630964,29.7590214216164,28.4098429892892,28.9591513510224,7078.97470872406,0.0,1.0
2023-07-28,29.55,29.72,29.55,29.7,2486,28.4773019109055,28.6411307205453,28.4773019109055,28.6218567429406,2579.64396451012,0.0,1.0
2023-07-31,29.7,31.0,28.8702,31.0,5527,28.6218567429406,29.8746652872444,27.8221794121227,29.8746652872444,5735.19396293139,0.0,1.0
2023-08-01,29.5888,29.5888,29.5888,29.5888,603,28.5146934274586,28.5146934274586,28.5146934274586,28.5146934274586,625.714123330492,0.0,1.0
2023-08-02,30.19,30.26,29.65,29.65,999,29.0940691942551,29.1615281158715,28.5736717989289,28.5736717989289,1036.63086104007,0.0,1.0
2023-08-03,30.4,30.4,29.1,29.1,635,29.2964459591042,29.2964459591042,28.0436374148004,28.0436374148004,658.91951627672,0.0,1.0
2023-08-04,30.4,30.4,30.4,30.4,114,29.2964459591042,29.2964459591042,29.2964459591042,29.2964459591042,118.294212370939,0.0,1.0
2023-08-07,30.4,30.4,30.4,30.4,170,29.2964459591042,29.2964459591042,29.2964459591042,29.2964459591042,176.403650026838,0.0,1.0
2023-08-08,30.4,30.4,30.4,30.4,38,29.2964459591042,29.2964459591042,29.2964459591042,29.2964459591042,39.4314041236462,0.0,1.0
2023-08-09,30.76,31.22,30.55,31.05,1577,29.6433775559883,30.0866790408958,29.4410007911392,29.9228502312561,1636.40327113132,0.0,1.0
2023-08-10,30.76,30.76,30.76,30.76,56,29.6433775559883,29.6433775559883,29.6433775559883,29.6433775559883,58.1094376558998,0.0,1.0
2023-08-11,29.89,30.58,29.89,30.58,1465,28.804959530185,29.4699117575462,28.804959530185,29.4699117575462,1520.18439581952,0.0,1.0
2023-08-14,29.89,29.89,29.89,29.89,156,28.804959530185,28.804959530185,28.804959530185,28.804959530185,161.876290612864,0.0,1.0
2023-08-15,29.89,29.89,29.89,29.89,4,28.804959530185,28.804959530185,28.804959530185,28.804959530185,4.15067411827855,0.0,1.0
2023-08-16,32.17,32.17,30.15,30.15,3367,31.0021929771178,31.0021929771178,29.0555212390458,29.0555212390458,3493.82993906097,0.0,1.0
2023-08-17,31.115,32.06,31.115,32.06,398,29.9854906584713,30.8961861002921,29.9854906584713,30.8961861002921,412.992074768716,0.0,1.0
2023-08-18,30.05,30.05,30.05,30.05,535,28.9591513510224,28.9591513510224,28.9591513510224,28.9591513510224,555.152663319756,0.0,1.0
2023-08-21,30.9,31.1,30.2501,30.2501,1949,29.778295399221,29.9710351752678,29.1519874969572,29.1519874969572,2022.41596413123,0.0,1.0
2023-08-22,30.9,30.9,30.9,30.9,240,29.778295399221,29.778295399221,29.778295399221,29.778295399221,249.040447096713,0.0,1.0
2023-08-23,30.9,30.9,30.9,30.9,408,29.778295399221,29.778295399221,29.778295399221,29.778295399221,423.368760064413,0.0,1.0
2023-08-24,30.9,30.9,30.9,30.9,25,29.778295399221,29.778295399221,29.778295399221,29.778295399221,25.941713239241,0.0,1.0
2023-08-25,30.175,30.175,30.175,30.175,171,29.0796137110516,29.0796137110516,29.0796137110516,29.0796137110516,177.441318556408,0.0,1.0
2023-08-28,28.9927,31.5,28.9927,30.18,5907,27.9402325249513,30.3565147273612,27.9402325249513,29.0844322054528,6129.50800416785,0.0,1.0
2023-08-29,30.21,30.33,29.2323,29.4,3555,29.1133431718598,29.2289870374878,28.1711347766553,28.3327470788705,3688.91162262006,0.0,1.0
2023-08-30,30.5,30.7,30.1,30.29,1067,29.3928158471276,29.5855556231743,29.0073362950341,29.1904390822785,1107.1923210508,0.0,1.0
2023-08-31,31.25,31.41,30.7,31.36,7224,30.1155900073028,30.2697818281402,29.5855556231743,30.2215968841285,7496.11745761107,0.0,1.0
2023-09-01,30.5,31.92,30.5,30.51,3639,29.3928158471276,30.7612682570594,29.3928158471276,29.4024528359299,3776.07577910391,0.0,1.0
2023-09-05,31.38,31.4,30.29,30.29,6631,30.2408708617332,30.2601448393379,29.1904390822785,29.1904390822785,6880.78001957627,0.0,1.0
2023-09-06,30.43,31.38,29.5,30.99,4048,29.3253569255112,30.2408708617332,28.4291169668939,29.8650282984421,4200.48220769789,0.0,1.0
2023-09-07,30.42,31.16,30.42,31.16,1782,29.3157199367089,30.0288571080818,29.3157199367089,30.0288571080818,1849.12531969309,0.0,1.0
2023-09-08,30.48,30.66,30.38,30.66,1051,29.3735418695229,29.5470076679649,29.2771719814995,29.5470076679649,1090.58962457769,0.0,1.0
2023-09-11,30.4,30.4,30.4,30.4,1158,29.2964459591042,29.2964459591042,29.2964459591042,29.2964459591042,1201.62015724164,0.0,1.0
2023-09-12,30.69,30.98,30.1,30.98,2195,29.575918634372,29.8553913096397,29.0073362950341,29.8553913096397,2277.68242240535,0.0,1.0
2023-09-13,30.48,31.4,30.1,30.51,13961,29.3735418695229,30.2601448393379,29.0073362950341,29.4024528359299,14486.8903413217,0.0,1.0
2023-09-14,31.02,31.35,29.2,29.2,7286,29.8939392648491,30.2119598953262,28.1400073028238,28.1400073028238,7560.45290644438,0.0,1.0
2023-09-15,30.5,32.51,30.3,31.1,15650,29.3928158471276,31.3298505963973,29.2000760710808,29.9710351752678,16239.5124877648,0.0,1.0
2023-09-18,31.7,32.75,30.6,30.6,9171,30.549254503408,31.5611383276534,29.4891857351509,29.4891857351509,9516.45808468314,0.0,1.0
2023-09-19,32.68,33.01,30.9,30.9,12107,31.493679406037,31.8117000365141,29.778295399221,29.778295399221,12563.0528874996,0.0,1.0
2023-09-20,32.42,34.0,32.21,33.5,15156,31.2431176971762,32.7657619279455,31.0407409323272,32.2839124878286,15726.9042341575,0.0,1.0
2023-09-21,32.56,33.9,32.5,33.1,11682,31.378035540409,32.6693920399221,31.3202136075949,31.8984329357351,12122.0437624325,0.0,1.0
2023-09-22,34.05,34.59,32.25,32.5,10308,32.8139468719571,33.3343442672833,31.0792888875365,31.3202136075949,10696.2872028038,0.0,1.0
2023-09-25,33.45,34.315,33.36,34.315,7883,32.2357275438169,33.0693270752191,32.1489946445959,33.0693270752191,8179.94101859747,0.0,1.0
2023-09-26,33.6,34.1,33.6,33.68,1970,32.380282375852,32.8621318159688,32.380282375852,32.4573782862707,2044.20700325219,0.0,1.0
2023-09-27,33.4,33.77,33.4,33.77,2430,32.1875425998053,32.5441111854917,32.1875425998053,32.5441111854917,2521.53452685422,0.0,1.0
2023-09-28,33.05,34.1525,33.05,34.12,2401,31.8502479917235,32.9127260071811,31.8502479917235,32.8814057935735,2491.4421394967,0.0,1.0
2023-09-29,33.0,33.4,33.0,33.39,3940,31.8020630477118,32.1875425998053,31.8020630477118,32.1779056110029,4088.41400650437,0.0,1.0
2023-10-02,33.0001,33.51,32.82,32.82,11292,31.8021594175998,32.293549476631,31.6285972492697,31.6285972492697,11717.3530359004,0.0,1.0
2023-10-03,32.92,33.36,32.92,33.01,2857,31.7249671372931,32.1489946445959,31.7249671372931,31.8117000365141,2964.61898898045,0.0,1.0
2023-10-04,32.45,33.08,32.0,33.02,5331,31.2720286635833,31.8791589581305,30.8383641674781,31.8213370253165,5531.81093113573,0.0,1.0
2023-10-05,31.42,32.65,31.42,32.26,7580,30.2794188169425,31.46476843963,30.2794188169425,31.0889258763388,7865.52745413787,0.0,1.0
2023-10-06,31.3,32.11,31.28,32.08,3584,30.1637749513145,30.9443710443038,30.1445009737098,30.9154600778968,3719.00400997758,0.0,1.0
2023-10-09,30.9,30.9,30.46,30.46,3353,29.778295399221,29.778295399221,29.3542678919182,29.3542678919182,3479.302579647,0.0,1.0
2023-10-10,29.91,32.61,29.37,31.03,23251,28.8242335077897,31.4262204844206,28.3038361124635,29.9035762536514,24126.8309810236,0.0,1.0
2023-10-11,29.34,30.79,29.34,30.74,18315,28.2749251460565,29.6722885223953,28.2749251460565,29.6241035783836,19004.8991190679,0.0,1.0
2023-10-12,28.9,29.75,28.305,29.64,9160,27.8508976387536,28.6700416869523,27.2774968050146,28.5640348101266,9505.0437308579,0.0,1.0
2023-10-13,28.4,29.07,28.4,28.8,3050,27.3690481986368,28.0147264483934,27.3690481986368,27.7545277507303,3164.8890151874,0.0,1.0
2023-10-16,27.9,28.7,27.9,28.3,5778,26.88719875852,27.6581578627069,26.88719875852,27.2726783106134,5995.64876385336,0.0,1.0
2023-10-17,28.1,28.56,27.79,28.24,4025,27.0799385345667,27.5232400194742,26.7811918816943,27.2148563777994,4176.61583151779,0.0,1.0
2023-10-18,28.55,28.55,28.05,28.05,922,27.5136030306719,27.5136030306719,27.031753590555,27.031753590555,956.730384263205,0.0,1.0
2023-10-19,28.34,28.44,28.04,28.1,1870,27.3112262658228,27.4075961538462,27.0221166017527,27.0799385345667,1940.44015029522,0.0,1.0
2023-10-20,27.87,28.21,27.43,27.43,1747,26.8582877921129,27.1859454113924,26.4342602848101,26.4342602848101,1812.80692115816,0.0,1.0
2023-10-23,27.715,28.15,27.715,28.15,1360,26.7089144656767,27.1281234785784,26.7089144656767,27.1281234785784,1411.22920021471,0.0,1.0
2023-10-24,27.96,28.09,27.62,27.77,3537,26.945020691334,27.0703015457644,26.6173630720545,26.7619179040896,3670.23358908781,0.0,1.0
2023-10-25,27.96,27.96,27.96,27.96,289,26.945020691334,26.945020691334,26.945020691334,26.945020691334,299.886205045625,0.0,1.0
2023-10-26,27.61,28.22,27.61,28.01,2864,26.6077260832522,27.1955824001947,26.6077260832522,26.9932056353457,2971.88266868744,0.0,1.0
2023-10-27,28.22,28.22,27.39,27.91,1215,27.1955824001947,27.1955824001947,26.3957123296008,26.8968357473223,1260.76726342711,0.0,1.0
2023-10-30,28.31,28.31,28.23,28.23,1411,27.2823152994158,27.2823152994158,27.2052193889971,27.2052193889971,1464.15029522276,0.0,1.0
2023-10-31,28.4,28.99,28.15,28.99,1543,27.3690481986368,27.9376305379747,27.1281234785784,27.9376305379747,1601.12254112595,0.0,1.0
2023-11-01,28.03,28.73,27.36,27.38,1776,27.0124796129503,27.6870688291139,26.3668013631938,26.3860753407984,1842.89930851568,0.0,1.0
2023-11-02,28.16,28.16,28.16,28.16,640,27.1377604673807,27.1377604673807,27.1377604673807,27.1377604673807,664.107858924569,0.0,1.0
2023-11-03,28.44,28.44,28.4399,28.4399,1098,27.4075961538462,27.4075961538462,27.4074997839581,27.4074997839581,1139.36004546746,0.0,1.0
2023-11-06,27.96,28.08,27.65,27.65,1290,26.945020691334,27.060664556962,26.6462740384615,26.6462740384615,1338.59240314483,0.0,1.0
2023-11-07,27.95,28.92,27.95,28.22,1996,26.9353837025316,27.8701716163583,26.9353837025316,27.1955824001947,2071.186385021,0.0,1.0
2023-11-08,28.47,28.47,28.47,28.47,951,27.4365071202532,27.4365071202532,27.4365071202532,27.4365071202532,986.822771620724,0.0,1.0
2023-11-09,28.5,28.92,27.795,27.97,8853,27.4654180866602,27.8701716163583,26.7860103760954,26.9546576801363,9186.47949228,0.0,1.0
2023-11-10,27.411,28.592,27.3719,28.34,7028,26.4159500060857,27.5540783836417,26.3782693798685,27.3112262658228,7292.73442581541,0.0,1.0
2023-11-13,26.66,27.7814,26.66,27.3,5073,25.6922121470302,26.7729040713242,25.6922121470302,26.3089794303797,5264.09245050677,0.0,1.0
2023-11-14,27.0,28.1524,27.0,27.39,5648,26.0198697663096,27.1304363558909,26.0198697663096,26.3957123296008,5860.75185500932,0.0,1.0
2023-11-15,26.85,27.98,26.85,27.4789,7183,25.8753149342746,26.9642946689387,25.8753149342746,26.4813851600536,7453.57304789871,0.0,1.0
2023-11-16,26.09,26.9251,26.06,26.9251,3839,25.142903785297,25.9476887201801,25.11399281889,25.9476887201801,3983.60948501784,0.0,1.0
2023-11-17,26.9018,27.1899,26.09,26.13,2680,25.9252345362707,26.202876183666,25.142903785297,25.1814517405063,2780.95165924663,0.0,1.0
2023-11-20,26.9018,26.9018,26.9018,26.9018,319,25.9252345362707,25.9252345362707,25.9252345362707,25.9252345362707,331.016260932714,0.0,1.0
2023-11-21,26.78,27.7,26.22,27.47,3299,25.8078560126582,26.6944589824732,25.2681846397274,26.4728082400195,3423.26847905024,0.0,1.0
2023-11-22,26.6,26.7,26.19,26.19,2603,25.6343902142162,25.7307601022395,25.2392736733203,25.2392736733203,2701.05118246976,0.0,1.0
2023-11-24,26.6,26.6,26.6,26.6,167,25.6343902142162,25.6343902142162,25.6343902142162,25.6343902142162,173.290644438129,0.0,1.0
2023-11-27,25.69,26.88,25.69,26.6,2785,24.7574242332035,25.9042259006816,24.7574242332035,25.6343902142162,2889.90685485144,0.0,1.0
2023-11-28,25.44,25.7501,25.25,25.75,2848,24.5164995131451,24.8153425359055,24.3333967259007,24.8152461660175,2955.27997221433,0.0,1.0
2023-11-29,25.3853,25.5,25.31,25.5,1164,24.4637851843963,24.5743214459591,24.3912186587147,24.5743214459591,1207.84616841906,0.0,1.0
2023-11-30,25.45,25.61,24.99,25.3,4557,24.5261365019474,24.6803283227848,24.0828350170399,24.3815816699124,4728.65548924884,0.0,1.0
2023-12-01,25.6102,26.22,25.6102,26.22,1460,24.6805210625609,25.2681846397274,24.6805210625609,25.2681846397274,1514.99605317167,0.0,1.0
2023-12-04,25.6102,25.6102,25.6102,25.6102,194,24.6805210625609,24.6805210625609,24.6805210625609,24.6805210625609,201.307694736509,0.0,1.0
2023-12-05,26.12,26.45,25.6865,25.6865,9671,25.171814751704,25.4898353821811,24.7540512871227,24.7540512871227,10035.292349468,0.0,1.0
2023-12-06,25.6,25.89,25.6,25.89,1501,24.6706913339825,24.9501640092502,24.6706913339825,24.9501640092502,1557.54046288402,0.0,1.0
2023-12-07,25.5,26.5,25.02,25.46,2607,24.5743214459591,25.5380203261928,24.1117459834469,24.5357734907498,2705.20185658805,0.0,1.0
2023-12-08,25.99,25.99,25.5,25.81,8067,25.0465338972736,25.0465338972736,24.5743214459591,24.8730680988315,8370.87202803827,0.0,1.0
2023-12-11,25.25,25.25,25.11,25.11,1321,24.3333967259007,24.3333967259007,24.198478882668,24.198478882668,1370.76012756149,0.0,1.0
2023-12-12,25.4999,25.5,25.25,25.5,1608,24.5742250760711,24.5743214459591,24.3333967259007,24.5743214459591,1668.57099554798,0.0,1.0
2023-12-13,25.5,25.5,25.0,25.06,3457,24.5743214459591,24.5743214459591,24.0924720058423,24.1502939386563,3587.22010672224,0.0,1.0
2023-12-14,25.9349,25.9349,24.7967,24.89,4583,24.9934340889727,24.9934340889727,23.8965520234907,23.9864651290166,4755.63487101766,0.0,1.0
2023-12-15,25.45,25.495,25.45,25.495,597,24.5261365019474,24.5695029515579,24.5261365019474,24.5695029515579,619.488112153074,0.0,1.0
2023-12-18,25.4,25.495,25.4,25.495,341,24.4779515579357,24.5695029515579,24.4779515579357,24.5695029515579,353.844968583247,0.0,1.0
2023-12-19,25.8992,25.8992,25.01,25.01,1682,24.9590300389484,24.9590300389484,24.1021089946446,24.1021089946446,1745.35846673613,0.0,1.0
2023-12-20,25.5324,25.5324,25.5324,25.5324,727,24.6055452896787,24.6055452896787,24.6055452896787,24.6055452896787,754.385020997126,0.0,1.0
2023-12-21,25.84,25.84,25.84,25.84,210,24.9019790652386,24.9019790652386,24.9019790652386,24.9019790652386,217.910391209624,0.0,1.0
2023-12-22,25.76,26.0,25.76,25.84,1506,24.8248831548199,25.0561708860759,24.8248831548199,24.9019790652386,1562.72880553187,0.0,1.0
2023-12-26,25.76,25.76,25.76,25.76,219,24.8248831548199,24.8248831548199,24.8248831548199,24.8248831548199,227.24940797575,0.0,1.0
2023-12-27,25.5,25.5,25.5,25.5,299,24.5743214459591,24.5743214459591,24.5743214459591,24.5743214459591,310.262890341322,0.0,1.0
2023-12-28,25.75,26.41,25.52,25.52,2287,24.8152461660175,25.4512874269718,24.5935954235638,24.5935954235638,2373.14792712576,0.0,1.0
2023-12-29,25.72,26.0,25.5,25.52,781,24.7863351996105,25.0561708860759,24.5743214459591,24.5935954235638,810.419121593888,0.0,1.0
2024-01-02,25.6003,26.0,25.55,25.6,5624,24.6709804436465,25.0561708860759,24.6225063899708,24.6706913339825,5835.84781029965,0.0,1.0
2024-01-03,26.03,26.03,25.6,25.9999,3726,25.085081852483,25.085081852483,24.6706913339825,25.0560745161879,3866.35294117646,0.0,1.0
2024-01-04,26.05,26.09,25.99,25.99,1185,25.1043558300876,25.142903785297,25.0465338972736,25.0465338972736,1229.63720754002,0.0,1.0
2024-01-05,26.15,26.45,26.15,26.2,2339,25.200725718111,25.4898353821811,25.200725718111,25.2489106621227,2427.10669066338,0.0,1.0
2024-01-08,26.2039,26.44,26.2039,26.44,689,25.2526690877556,25.4801983933788,25.2526690877556,25.4801983933788,714.953616873481,0.0,1.0
2024-01-09,26.71,26.71,26.16,26.16,789,25.7403970910419,25.7403970910419,25.2103627069133,25.2103627069133,818.720469830443,0.0,1.0
2024-01-10,26.71,26.71,26.71,26.71,164,25.7403970910419,25.7403970910419,25.7403970910419,25.7403970910419,170.17763884942,0.0,1.0
2024-01-11,26.71,26.71,26.71,26.71,123,25.7403970910419,25.7403970910419,25.7403970910419,25.7403970910419,127.633229137065,0.0,1.0
2024-01-12,28.0,29.0,27.8,28.0,4851,26.9835686465433,27.947267526777,26.7908288704966,26.9835686465433,5033.73003694232,0.0,1.0
2024-01-16,27.204,27.204,27.13,27.13,858,26.2164643378773,26.2164643378773,26.14515062074,26.14515062074,890.31959837075,0.0,1.0
2024-01-17,27.0,27.005,26.505,27.005,1557,26.0198697663096,26.0246882607108,25.542838820594,26.0246882607108,1615.64990053993,0.0,1.0
2024-01-18,26.6,26.6,26.6,26.6,440,25.6343902142162,25.6343902142162,25.6343902142162,25.6343902142162,456.57415301064,0.0,1.0
2024-01-19,27.3,27.38,26.71,27.035,2976,26.3089794303797,26.3860753407984,25.7403970910419,26.0535992271178,3088.10154399925,0.0,1.0
2024-01-22,27.135,27.135,26.6,26.6,623,26.1499691151412,26.1499691151412,25.6343902142162,25.6343902142162,646.467493921884,0.0,1.0
2024-01-23,26.4,27.025,26.4,26.5,2580,25.4416504381694,26.0439622383155,25.4416504381694,25.5380203261928,2677.18480628967,0.0,1.0
2024-01-24,26.4,26.4,26.4,26.4,214,25.4416504381694,25.4416504381694,25.4416504381694,25.4416504381694,222.061065327903,0.0,1.0
2024-01-25,26.82,26.82,26.63,26.63,1402,25.8464039678676,25.8464039678676,25.6633011806232,25.6633011806232,1454.81127845663,0.0,1.0
2024-01-26,26.71,26.9,26.5,26.9,1391,25.7403970910419,25.9234998782863,25.5380203261928,25.9234998782863,1443.39692463136,0.0,1.0
2024-01-29,26.55,29.38,26.55,29.38,653,25.5862052702045,28.3134731012658,25.5862052702045,28.3134731012658,677.597549808973,0.0,1.0
2024-01-30,25.9354,26.5,25.82,26.5,806,24.9939159384129,25.5380203261928,24.8827050876339,25.5380203261928,836.360834833127,0.0,1.0
2024-01-31,26.36,26.5,26.36,26.5,529,25.4031024829601,25.5380203261928,25.4031024829601,25.5380203261928,548.926652142338,0.0,1.0
2024-02-01,26.41,27.14,26.01,26.72,4143,25.4512874269718,26.1547876095424,25.0658078748783,25.7500340798442,4299.060718007,0.0,1.0
2024-02-02,26.49,26.64,25.8,26.43,6309,25.5283833373905,25.6729381694255,24.8634311100292,25.4705614045764,6546.65075305483,0.0,1.0
2024-02-05,25.87,26.1,25.84,26.1,1368,24.9308900316456,25.1525407740993,24.9019790652386,25.1525407740993,1419.53054845126,0.0,1.0
2024-02-06,25.32,25.83,25.32,25.83,459,24.400855647517,24.8923420764362,24.400855647517,24.8923420764362,476.289855072465,0.0,1.0
2024-02-07,25.32,25.6,25.32,25.6,772,24.400855647517,24.6706913339825,24.400855647517,24.6706913339825,801.080104827762,0.0,1.0
2024-02-08,25.5098,25.5098,25.5098,25.5098,205,24.5837656949854,24.5837656949854,24.5837656949854,24.5837656949854,212.722048561776,0.0,1.0
2024-02-09,25.4,25.8,25.4,25.8,585,24.4779515579357,24.8634311100292,24.4779515579357,24.8634311100292,607.036089798239,0.0,1.0
2024-02-12,26.37,26.37,25.9384,26.2499,2629,25.4127394717624,25.4127394717624,24.9968070350536,25.2969992362463,2728.03056423858,0.0,1.0
2024-02-13,26.37,26.37,26.37,26.37,83,25.4127394717624,25.4127394717624,25.4127394717624,25.4127394717624,86.12648795428,0.0,1.0
2024-02-14,25.77,26.69,25.33,25.54,6041,24.8345201436222,25.7211231134372,24.4104926363194,24.6128694011684,6268.55558713018,0.0,1.0
2024-02-15,24.9,25.99,24.7,25.99,3073,23.9961021178189,25.0465338972736,23.8033623417722,25.0465338972736,3188.7553913675,0.0,1.0
2024-02-16,24.9,24.9,24.9,24.9,394,23.9961021178189,23.9961021178189,23.9961021178189,23.9961021178189,408.841400650437,0.0,1.0
2024-02-20,25.0,25.23,25.0,25.23,372,24.0924720058423,24.314122748296,24.0924720058423,24.314122748296,386.012692999905,0.0,1.0
2024-02-21,25.0,25.0,25.0,25.0,286,24.0924720058423,24.0924720058423,24.0924720058423,24.0924720058423,296.773199456916,0.0,1.0
2024-02-22,25.76,25.76,25.0,25.0,698,24.8248831548199,24.8248831548199,24.0924720058423,24.0924720058423,724.292633639606,0.0,1.0
2024-02-23,24.9001,25.64,24.9001,25.64,1013,23.9961984877069,24.7092392891918,23.9961984877069,24.7092392891918,1051.15822045404,0.0,1.0
2024-02-26,25.335,25.335,25.335,25.335,324,24.4153111307205,24.4153111307205,24.4153111307205,24.4153111307205,336.204603580563,0.0,1.0
2024-02-27,25.335,25.335,25.335,25.335,155,24.4153111307205,24.4153111307205,24.4153111307205,24.4153111307205,160.838622083294,0.0,1.0
2024-02-28,25.33,25.33,25.33,25.33,281,24.4104926363194,24.4104926363194,24.4104926363194,24.4104926363194,291.584856809068,0.0,1.0
2024-02-29,25.33,25.33,25.33,25.33,80,24.4104926363194,24.4104926363194,24.4104926363194,24.4104926363194,83.013482365571,0.0,1.0
2024-03-01,26.0,26.0,25.33,25.33,406,25.0561708860759,25.0561708860759,24.4104926363194,24.4104926363194,421.293423005274,0.0,1.0
2024-03-04,25.33,25.33,25.33,25.33,923,24.4104926363194,24.4104926363194,24.4104926363194,24.4104926363194,957.768052792775,0.0,1.0
2024-03-05,24.48,25.4,24.43,24.9,4158,23.5913485881207,24.4779515579357,23.5431636441091,23.9961021178189,4314.62574595056,0.0,1.0
2024-03-06,25.0,25.06,24.49,24.49,1481,24.0924720058423,24.1502939386563,23.6009855769231,23.6009855769231,1536.78709229263,0.0,1.0
2024-03-07,25.61,25.61,24.73,24.73,8705,24.6803283227848,24.6803283227848,23.8322733081792,23.8322733081792,9032.9045499037,0.0,1.0
2024-03-08,25.45,25.75,24.78,25.4,12110,24.5261365019474,24.8152461660175,23.8804582521908,24.4779515579357,12566.1658930883,0.0,1.0
2024-03-11,25.15,25.57,24.97,25.53,4256,24.2370268378773,24.6417803675755,24.0635610394352,24.6032324123661,4416.31726184838,0.0,1.0
2024-03-12,25.15,25.15,25.15,25.15,197,24.2370268378773,24.2370268378773,24.2370268378773,24.2370268378773,204.420700325219,0.0,1.0
2024-03-13,25.04,25.28,24.7,24.7,2341,24.1310199610516,24.3623076923077,23.8033623417722,23.8033623417722,2429.18202772252,0.0,1.0
2024-03-14,25.04,25.5941,24.8,25.5941,4274,24.1310199610516,24.6650055105891,23.8997322297955,24.6650055105891,4434.99529538063,0.0,1.0
2024-03-15,24.61,25.57,24.61,25.4,4339,23.7166294425511,24.6417803675755,23.7166294425511,24.4779515579357,4502.44374980266,0.0,1.0
2024-03-18,24.48,25.56,24.48,25.32,4705,23.5913485881207,24.6321433787731,23.5913485881207,24.400855647517,4882.23043162515,0.0,1.0
2024-03-19,24.48,24.48,24.48,24.48,536,23.5913485881207,23.5913485881207,23.5913485881207,23.5913485881207,556.190331849327,0.0,1.0
2024-03-20,24.48,24.48,24.48,24.48,355,23.5913485881207,23.5913485881207,23.5913485881207,23.5913485881207,368.372327997222,0.0,1.0
2024-03-21,25.02,26.0099,25.0,25.48,6327,24.1117459834469,25.0657115049903,24.0924720058423,24.5550474683544,6565.32878658711,0.0,1.0
2024-03-22,25.0,25.39,25.0,25.3699,1662,24.0924720058423,24.4683145691334,24.0924720058423,24.4489442216407,1724.60509614474,0.0,1.0
2024-03-25,25.0,25.0,25.0,25.0,1350,24.0924720058423,24.0924720058423,24.0924720058423,24.0924720058423,1400.85251491901,0.0,1.0
2024-03-26,26.1725,26.3,25.28,25.75,6431,25.2224089429163,25.3452805501461,24.3623076923077,24.8152461660175,6673.24631366233,0.0,1.0
2024-03-27,27.2,27.87,26.0,26.0,18860,26.2126095423564,26.8582877921129,25.0561708860759,25.0561708860759,19570.4284676834,0.0,1.0
2024-03-28,25.5746,27.71,25.5746,27.1,1287,24.6462133824245,26.7040959712756,24.6462133824245,26.116239654333,1335.47939755613,0.0,1.0
2024-04-01,28.08,28.3,27.199,27.2,7756,27.060664556962,27.2726783106134,26.2116458434761,26.2126095423564,8048.15711534212,0.0,1.0
2024-04-02,27.6,27.72,27.19,27.19,1792,26.5980890944499,26.7137329600779,26.202972553554,26.202972553554,1859.50200498879,0.0,1.0
2024-04-03,27.0,27.0,27.0,27.0,177,26.0198697663096,26.0198697663096,26.0198697663096,26.0198697663096,183.667329733826,0.0,1.0
2024-04-04,27.5,27.5,27.5,27.5,550,26.5017192064265,26.5017192064265,26.5017192064265,26.5017192064265,570.7176912633,0.0,1.0
2024-04-05,28.32,28.32,27.0,27.0,1595,27.2919522882181,27.2919522882181,26.0198697663096,26.0198697663096,1655.08130466357,0.0,1.0
2024-04-08,27.49,28.5,27.49,28.5,1467,26.4920822176241,27.4654180866602,26.4920822176241,27.4654180866602,1522.25973287866,0.0,1.0
2024-04-09,27.71,27.71,27.71,27.71,691,26.7040959712756,26.7040959712756,26.7040959712756,26.7040959712756,717.028953932619,0.0,1.0
2024-04-10,27.7,27.7,26.86,26.86,1898,26.6944589824732,26.6944589824732,25.8849519230769,25.8849519230769,1969.49486912317,0.0,1.0
2024-04-11,27.7,27.7,27.7,27.7,174,26.6944589824732,26.6944589824732,26.6944589824732,26.6944589824732,180.554324145117,0.0,1.0
2024-04-12,27.0,27.02,27.0,27.02,908,26.0198697663096,26.0391437439143,26.0198697663096,26.0391437439143,942.203024849233,0.0,1.0
2024-04-15,26.96,26.96,26.55,26.55,1066,25.9813218111003,25.9813218111003,25.5862052702045,25.5862052702045,1106.15465252123,0.0,1.0
2024-04-16,24.86,24.86,24.86,24.86,157,23.9575541626095,23.9575541626095,23.9575541626095,23.9575541626095,162.913959142433,0.0,1.0
2024-04-17,24.86,24.86,24.86,24.86,412,23.9575541626095,23.9575541626095,23.9575541626095,23.9575541626095,427.519434182691,0.0,1.0
2024-04-18,24.86,25.03,24.86,25.03,491,23.9575541626095,24.1213829722493,23.9575541626095,24.1213829722493,509.495248018693,0.0,1.0
2024-04-19,24.86,24.86,24.86,24.86,218,23.9575541626095,23.9575541626095,23.9575541626095,23.9575541626095,226.211739446181,0.0,1.0
2024-04-22,25.5,26.62,25.14,25.14,1946,24.5743214459591,25.6536641918208,24.227389849075,24.227389849075,2019.30295854252,0.0,1.0
2024-04-23,25.6,25.96,25.6,25.96,1256,24.6706913339825,25.0176229308666,24.6706913339825,25.0176229308666,1303.31167313946,0.0,1.0
2024-04-24,25.6,25.6,25.6,25.6,234,24.6706913339825,24.6706913339825,24.6706913339825,24.6706913339825,242.814435919295,0.0,1.0
2024-04-25,26.0,26.35,25.72,25.85,3198,25.0561708860759,25.3934654941577,24.7863351996105,24.9116160540409,3318.46395756371,0.0,1.0
2024-04-26,27.0,27.0,27.0,27.0,514,26.0198697663096,26.0198697663096,26.0198697663096,26.0198697663096,533.361624198795,0.0,1.0
2024-04-29,27.0,27.0,27.0,27.0,96,26.0198697663096,26.0198697663096,26.0198697663096,26.0198697663096,99.6161788386854,0.0,1.0
2024-04-30,27.0,27.0,27.0,27.0,190,26.0198697663096,26.0198697663096,26.0198697663096,26.0198697663096,197.157020618232,0.0,1.0
2024-05-01,27.0,27.0,27.0,27.0,71,26.0198697663096,26.0198697663096,26.0198697663096,26.0198697663096,73.6744655994444,0.0,1.0
2024-05-02,26.79,26.79,26.79,26.79,288,25.8174930014606,25.8174930014606,25.8174930014606,25.8174930014606,298.848536516055,0.0,1.0
2024-05-03,26.79,26.79,26.79,26.79,168,25.8174930014606,25.8174930014606,25.8174930014606,25.8174930014606,174.328312967699,0.0,1.0
2024-05-06,26.79,26.79,26.79,26.79,342,25.8174930014606,25.8174930014606,25.8174930014606,25.8174930014606,354.882637112816,0.0,1.0
2024-05-07,26.79,26.79,26.79,26.79,376,25.8174930014606,25.8174930014606,25.8174930014606,25.8174930014606,390.163367118183,0.0,1.0
2024-05-08,28.0,29.37,27.7,29.37,2687,26.9835686465433,28.3038361124635,26.6944589824732,28.3038361124635,2788.21533895362,0.0,1.0
2024-05-09,28.0,28.0,28.0,28.0,132,26.9835686465433,26.9835686465433,26.9835686465433,26.9835686465433,136.972245903192,0.0,1.0
2024-05-10,27.5,27.7,27.0,27.0,1761,26.5017192064265,26.6944589824732,26.0198697663096,26.0198697663096,1827.33428057213,0.0,1.0
2024-05-13,27.5,27.5,27.5,27.5,427,26.5017192064265,26.5017192064265,26.5017192064265,26.5017192064265,443.084462126235,0.0,1.0
2024-05-14,26.5,26.5,26.5,26.5,568,25.5380203261928,25.5380203261928,25.5380203261928,25.5380203261928,589.395724795554,0.0,1.0
2024-05-15,27.6382,27.6382,26.75,27.0,1464,26.6349023916748,26.6349023916748,25.7789450462512,26.0198697663096,1519.14672728995,0.0,1.0
2024-05-16,27.11,27.14,27.11,27.13,700,26.1258766431353,26.1547876095424,26.1258766431353,26.14515062074,726.367970698748,0.0,1.0
2024-05-17,28.4562,29.1566,27.0,27.0,6132,27.4232080757059,28.0981827714216,26.0198697663096,26.0198697663096,6362.98342332103,0.0,1.0
2024-05-20,28.15,29.72,28.15,29.72,747,27.1281234785784,28.6411307205453,27.1281234785784,28.6411307205453,775.138391588519,0.0,1.0
2024-05-21,28.55,29.115,27.692,28.07,3654,27.5136030306719,28.0580928980039,26.6867493914314,27.0510275681597,3791.64080704745,0.0,1.0
2024-05-22,28.5,29.032,27.6555,27.73,3018,27.4654180866602,27.9781058909445,26.6515743823028,26.7233699488802,3131.68362224116,0.0,1.0
2024-05-23,27.9048,28.6662,27.09,27.09,4052,26.8918245131451,27.625584840555,26.1066026655307,26.1066026655307,4204.63288181617,0.0,1.0
2024-05-24,27.96,28.1088,27.16,27.6074,4268,26.945020691334,27.0884190847128,26.174061587147,26.6052204661636,4428.76928420321,0.0,1.0
2024-05-28,28.11,28.11,28.11,28.11,177,27.089575523369,27.089575523369,27.089575523369,27.089575523369,183.667329733826,0.0,1.0
2024-05-29,28.11,28.11,28.11,28.11,228,27.089575523369,27.089575523369,27.089575523369,27.089575523369,236.588424741878,0.0,1.0
2024-05-30,28.25,28.25,27.6068,27.6068,712,27.2244933666017,27.2244933666017,26.6046422468354,26.6046422468354,738.819993053584,0.0,1.0
2024-05-31,27.53,28.375,27.53,27.73,993,26.5306301728335,27.344955726631,26.5306301728335,26.7233699488802,1030.40484986265,0.0,1.0
2024-06-03,27.5,28.4,27.5,27.5,5305,26.5017192064265,27.3690481986368,26.5017192064265,26.5017192064265,5504.83154936693,0.0,1.0
2024-06-04,27.5,27.88,27.31,27.59,4934,26.5017192064265,26.8679247809153,26.3186164191821,26.5884521056475,5119.85652489659,0.0,1.0
2024-06-05,27.55,28.7712,26.75,26.75,5340,26.5499041504382,27.7267732229795,25.7789450462512,25.7789450462512,5541.14994790186,0.0,1.0
2024-06-06,26.6,27.46,26.6,27.46,973,25.6343902142162,26.4631712512171,25.6343902142162,26.4631712512171,1009.65147927126,0.0,1.0
2024-06-07,26.03,26.03,25.9,25.9,437,25.085081852483,25.085081852483,24.9598009980526,24.9598009980526,453.461147421931,0.0,1.0
2024-06-10,27.79,28.32,25.51,25.51,6293,26.7811918816943,27.2919522882181,24.5839584347614,24.5839584347614,6530.04805658172,0.0,1.0
2024-06-11,27.9,28.21,26.78,28.17,5141,26.88719875852,27.1859454113924,25.8078560126582,27.1473974561831,5334.6539105175,0.0,1.0
2024-06-12,27.9,27.9,27.9,27.9,456,26.88719875852,26.88719875852,26.88719875852,26.88719875852,473.176849483754,0.0,1.0
2024-06-13,26.75,27.9,26.75,27.9,7433,25.7789450462512,26.88719875852,25.7789450462512,26.88719875852,7712.99018029112,0.0,1.0
2024-06-14,25.5,26.0,25.4,25.75,1628,25.0561708860759,25.5474683544304,24.9579113924051,25.3018196202532,1656.83735909823,0.5,1.0
2024-06-17,26.0699,26.6,25.47,26.2298,3126,25.6161517405063,26.1370253164557,25.0266930379747,25.7732686708861,3181.37198067633,0.0,1.0
2024-06-18,26.15,26.67,26.15,26.67,1051,25.6948575949367,26.2058069620253,25.6948575949367,26.2058069620253,1069.61674718196,0.0,1.0
2024-06-20,26.55,26.55,26.0,26.0,1294,26.0878955696203,26.0878955696203,25.5474683544304,25.5474683544304,1316.92109500805,0.0,1.0
2024-06-21,27.51,27.63,25.86,26.0,4627,27.0311867088608,27.1490981012658,25.4099050632911,25.5474683544304,4708.95974235104,0.0,1.0
2024-06-24,27.02,27.78,26.51,26.56,8568,26.5497151898734,27.2964873417721,26.0485917721519,26.0977215189873,8719.76811594204,0.0,1.0
2024-06-25,26.8,27.1,26.3,26.3,2106,26.3335443037975,26.6283227848101,25.842246835443,25.842246835443,2143.30434782608,0.0,1.0
2024-06-26,26.8,26.8,26.8,26.8,716,26.3335443037975,26.3335443037975,26.3335443037975,26.3335443037975,728.682769726247,0.0,1.0
2024-06-27,27.68,27.68,27.3,27.3,928,27.1982278481013,27.1982278481013,26.8248417721519,26.8248417721519,944.438003220611,0.0,1.0
2024-06-28,26.88,27.651,26.88,27.6186,4891,26.4121518987342,27.1697325949367,26.4121518987342,27.1378965189873,4977.63607085346,0.0,1.0
2024-07-01,26.2,26.51,26.2,26.51,1818,25.7439873417722,26.0485917721519,25.7439873417722,26.0485917721519,1850.20289855072,0.0,1.0
2024-07-02,26.975,27.27,26.23,26.41,7877,26.5054984177215,26.7953639240506,25.7734651898734,25.950332278481,8016.52818035427,0.0,1.0
2024-07-03,26.7001,26.71,26.7,26.7,760,26.2353830696203,26.2451107594937,26.2352848101266,26.2352848101266,773.462157809982,0.0,1.0
2024-07-05,26.27,27.6,26.27,26.32,5297,25.8127689873418,27.1196202531646,25.8127689873418,25.8618987341772,5390.82769726247,0.0,1.0
2024-07-08,26.68,27.5,26.42,26.7,4128,26.2156329113924,27.0213607594937,25.9601582278481,26.2352848101266,4201.12077294686,0.0,1.0
2024-07-09,26.7069,27.315,26.4,26.4,6027,26.2420647151899,26.8395806962025,25.9405063291139,25.9405063291139,6133.75845410627,0.0,1.0
2024-07-10,26.58,26.58,26.55,26.56,702,26.1173734177215,26.1173734177215,26.0878955696203,26.0977215189873,714.434782608696,0.0,1.0
2024-07-11,26.6,26.6,26.39,26.39,597,26.1370253164557,26.1370253164557,25.9306803797468,25.9306803797468,607.574879227053,0.0,1.0
2024-07-12,26.675,26.675,26.675,26.675,248,26.2107199367089,26.2107199367089,26.2107199367089,26.2107199367089,252.392914653784,0.0,1.0
2024-07-15,26.02,26.1,26.02,26.1,3150,25.5671202531646,25.6457278481013,25.5671202531646,25.6457278481013,3205.79710144927,0.0,1.0
2024-07-16,26.5,26.5,26.5,26.5,604,26.0387658227848,26.0387658227848,26.0387658227848,26.0387658227848,614.69887278583,0.0,1.0
2024-07-17,26.5,26.5,26.5,26.5,564,26.0387658227848,26.0387658227848,26.0387658227848,26.0387658227848,573.990338164251,0.0,1.0
2024-07-18,26.5,26.5,26.5,26.5,302,26.0387658227848,26.0387658227848,26.0387658227848,26.0387658227848,307.349436392915,0.0,1.0
2024-07-19,26.65,27.35,26.33,26.33,11459,26.1861550632911,26.8739715189873,25.8717246835443,25.8717246835443,11661.9774557166,0.0,1.0
2024-07-22,27.3,27.3,27.3,27.3,251,26.8248417721519,26.8248417721519,26.8248417721519,26.8248417721519,255.446054750403,0.0,1.0
2024-07-23,27.96,27.96,27.96,27.96,370,27.4733544303797,27.4733544303797,27.4733544303797,27.4733544303797,376.553945249598,0.0,1.0
2024-07-24,27.96,27.96,27.96,27.96,307,27.4733544303797,27.4733544303797,27.4733544303797,27.4733544303797,312.438003220612,0.0,1.0
2024-07-25,27.1,27.1,27.1,27.1,335,26.6283227848101,26.6283227848101,26.6283227848101,26.6283227848101,340.933977455717,0.0,1.0
2024-07-26,27.1,27.1,27.1,27.1,1234,26.6283227848101,26.6283227848101,26.6283227848101,26.6283227848101,1255.85829307569,0.0,1.0
2024-07-29,26.52,26.52,26.52,26.52,611,26.058417721519,26.058417721519,26.058417721519,26.058417721519,621.822866344605,0.0,1.0
2024-07-30,26.52,26.52,26.52,26.52,69,26.058417721519,26.058417721519,26.058417721519,26.058417721519,70.2222222222222,0.0,1.0
2024-07-31,26.55,26.55,26.55,26.55,235,26.0878955696203,26.0878955696203,26.0878955696203,26.0878955696203,239.162640901771,0.0,1.0
2024-08-01,26.5,26.5,26.5,26.5,290,26.0387658227848,26.0387658227848,26.0387658227848,26.0387658227848,295.136876006441,0.0,1.0
2024-08-02,26.5,26.5,26.5,26.5,230,26.0387658227848,26.0387658227848,26.0387658227848,26.0387658227848,234.074074074074,0.0,1.0
2024-08-05,26.0,26.0,26.0,26.0,136,25.5474683544304,25.5474683544304,25.5474683544304,25.5474683544304,138.409017713365,0.0,1.0
2024-08-06,25.9,26.25,25.9,26.25,1549,25.4492088607595,25.7931170886076,25.4492088607595,25.7931170886076,1576.43800322061,0.0,1.0
2024-08-07,25.9,25.9,25.9,25.9,39,25.4492088607595,25.4492088607595,25.4492088607595,25.4492088607595,39.6908212560386,0.0,1.0
2024-08-08,25.9,25.9,25.9,25.9,156,25.4492088607595,25.4492088607595,25.4492088607595,25.4492088607595,158.763285024155,0.0,1.0
2024-08-09,25.62,25.76,25.26,25.26,871,25.174082278481,25.3116455696203,24.8203481012658,24.8203481012658,886.428341384864,0.0,1.0
2024-08-12,25.62,25.62,25.62,25.62,14,25.174082278481,25.174082278481,25.174082278481,25.174082278481,14.2479871175523,0.0,1.0
2024-08-13,25.26,25.68,25.26,25.68,388,24.8203481012658,25.2330379746835,24.8203481012658,25.2330379746835,394.872785829308,0.0,1.0
2024-08-14,25.57,25.62,25.4381,25.53,1375,25.1249525316456,25.174082278481,24.9953482594937,25.0856487341772,1399.35587761675,0.0,1.0
2024-08-15,25.09,25.68,25.0,25.68,4873,24.6533069620253,25.2330379746835,24.5648734177215,25.2330379746835,4959.31723027376,0.0,1.0
2024-08-16,25.0,25.0,25.0,25.0,315,24.5648734177215,24.5648734177215,24.5648734177215,24.5648734177215,320.579710144928,0.0,1.0
2024-08-19,26.8001,27.25,24.65,25.0,68160,26.3336425632911,26.7757120253165,24.2209651898734,24.5648734177215,69367.3429951692,0.0,1.0
2024-08-20,27.21,29.0,26.75,26.9,7492,26.7364082278481,28.495253164557,26.284414556962,26.4318037974684,7624.70853462158,0.0,1.0
2024-08-21,29.0,29.25,26.3101,27.5401,4576,28.495253164557,28.7409018987342,25.8521710443038,27.0607628164557,4657.05636070853,0.0,1.0
2024-08-22,26.43,27.795,25.62,27.795,9390,25.9699841772152,27.3112262658228,25.174082278481,27.3112262658228,9556.32850241546,0.0,1.0
2024-08-23,26.18,26.18,25.8,25.8,2387,25.724335443038,25.724335443038,25.3509493670886,25.3509493670886,2429.28180354267,0.0,1.0
2024-08-26,25.635,26.5,25.635,26.37,1321,25.1888212025316,26.0387658227848,25.1888212025316,25.9110284810127,1344.39935587762,0.0,1.0
2024-08-27,25.25,25.69,25.0,25.64,2788,24.8105221518987,25.2428639240506,24.5648734177215,25.1937341772152,2837.384863124,0.0,1.0
2024-08-28,25.34,27.7,24.9,24.9,10618,24.8989556962025,27.2178797468354,24.4666139240506,24.4666139240506,10806.0805152979,0.0,1.0
2024-08-29,25.6,25.6,25.6,25.6,657,25.1544303797468,25.1544303797468,25.1544303797468,25.1544303797468,668.637681159421,0.0,1.0
2024-08-30,25.6,25.6,25.6,25.6,391,25.1544303797468,25.1544303797468,25.1544303797468,25.1544303797468,397.925925925927,0.0,1.0
2024-09-03,25.6,25.6,25.6,25.6,89,25.1544303797468,25.1544303797468,25.1544303797468,25.1544303797468,90.5764895330114,0.0,1.0
2024-09-04,25.6,25.6,24.9,24.9,406,25.1544303797468,25.1544303797468,24.4666139240506,24.4666139240506,413.191626409018,0.0,1.0
2024-09-05,26.88,27.57,25.26,25.26,6300,26.4121518987342,27.0901424050633,24.8203481012658,24.8203481012658,6411.59420289854,0.0,1.0
2024-09-06,26.6,26.6,26.41,26.41,712,26.1370253164557,26.1370253164557,25.950332278481,25.950332278481,724.61191626409,0.0,1.0
2024-09-09,27.23,27.23,26.2,26.25,3840,26.7560601265823,26.7560601265823,25.7439873417722,25.7931170886076,3908.01932367149,0.0,1.0
2024-09-10,27.23,27.23,27.23,27.23,228,26.7560601265823,26.7560601265823,26.7560601265823,26.7560601265823,232.038647342995,0.0,1.0
2024-09-11,27.23,27.23,27.23,27.23,154,26.7560601265823,26.7560601265823,26.7560601265823,26.7560601265823,156.727858293076,0.0,1.0
2024-09-12,25.91,25.91,25.91,25.91,482,25.4590348101266,25.4590348101266,25.4590348101266,25.4590348101266,490.537842190016,0.0,1.0
2024-09-13,25.91,25.91,25.91,25.91,195,25.4590348101266,25.4590348101266,25.4590348101266,25.4590348101266,198.454106280193,0.0,1.0
2024-09-16,26.21,26.96,26.21,26.96,801,25.7538132911392,26.4907594936709,25.7538132911392,26.4907594936709,815.188405797103,0.0,1.0
2024-09-17,26.23,26.23,26.21,26.21,388,25.7734651898734,25.7734651898734,25.7538132911392,25.7538132911392,394.872785829308,0.0,1.0
2024-09-18,26.26,26.26,26.26,26.26,504,25.8029430379747,25.8029430379747,25.8029430379747,25.8029430379747,512.927536231884,0.0,1.0
2024-09-19,26.26,26.26,26.26,26.26,32,25.8029430379747,25.8029430379747,25.8029430379747,25.8029430379747,32.5668276972625,0.0,1.0
2024-09-20,28.84,28.84,28.84,28.84,5431,28.3380379746835,28.3380379746835,28.3380379746835,28.3380379746835,5527.20128824478,0.0,1.0
2024-09-23,27.5,27.5,27.5,27.5,463,27.0213607594937,27.0213607594937,27.0213607594937,27.0213607594937,471.201288244766,0.0,1.0
2024-09-24,27.5,27.5,27.5,27.5,118,27.0213607594937,27.0213607594937,27.0213607594937,27.0213607594937,120.090177133655,0.0,1.0
2024-09-25,27.5,27.5,27.5,27.5,170,27.0213607594937,27.0213607594937,27.0213607594937,27.0213607594937,173.011272141707,0.0,1.0
2024-09-26,27.5,27.5,27.5,27.5,162,27.0213607594937,27.0213607594937,27.0213607594937,27.0213607594937,164.869565217391,0.0,1.0
2024-09-27,27.5,27.5,27.5,27.5,73,27.0213607594937,27.0213607594937,27.0213607594937,27.0213607594937,74.29307568438,0.0,1.0
2024-09-30,27.5,27.5,27.5,27.5,208,27.0213607594937,27.0213607594937,27.0213607594937,27.0213607594937,211.684380032206,0.0,1.0
2024-10-01,26.19,26.23,26.19,26.23,2484,25.7341613924051,25.7734651898734,25.7341613924051,25.7734651898734,2528,0.0,1.0
2024-10-02,26.18,26.19,26.18,26.18,2148,25.724335443038,25.7341613924051,25.724335443038,25.724335443038,2186.04830917874,0.0,1.0
2024-10-03,26.45,27.0,25.7,26.18,7109,25.9896360759494,26.5300632911392,25.2526898734177,25.724335443038,7234.92431561996,0.0,1.0
2024-10-04,26.0,26.0,25.52,25.52,940,25.5474683544304,25.5474683544304,25.0758227848101,25.0758227848101,956.650563607085,0.0,1.0
2024-10-07,25.75,26.3,25.75,26.3,3163,25.3018196202532,25.842246835443,25.3018196202532,25.842246835443,3219.02737520128,0.0,1.0
2024-10-08,26.15,26.34,26.15,26.3,1124,25.6948575949367,25.8815506329114,25.6948575949367,25.842246835443,1143.90982286634,0.0,1.0
2024-10-09,26.41,26.41,25.6635,25.6635,1626,25.950332278481,25.950332278481,25.2168251582278,25.2168251582278,1654.80193236715,0.0,1.0
2024-10-10,26.1,26.33,25.99,26.03,6159,25.6457278481013,25.8717246835443,25.5376424050633,25.5769462025316,6268.09661835748,0.0,1.0
2024-10-11,26.0,26.0,25.851,25.851,1055,25.5474683544304,25.5474683544304,25.4010617088608,25.4010617088608,1073.68760064412,0.0,1.0
2024-10-14,26.1,26.1,26.1,26.1,487,25.6457278481013,25.6457278481013,25.6457278481013,25.6457278481013,495.626409017713,0.0,1.0
2024-10-15,26.1,26.1,26.1,26.1,822,25.6457278481013,25.6457278481013,25.6457278481013,25.6457278481013,836.560386473429,0.0,1.0
2024-10-16,26.1,26.1,26.1,26.1,154,25.6457278481013,25.6457278481013,25.6457278481013,25.6457278481013,156.727858293075,0.0,1.0
2024-10-17,26.13,26.13,25.52,26.0,1409,25.6752056962025,25.6752056962025,25.0758227848101,25.5474683544304,1433.95813204509,0.0,1.0
2024-10-18,26.07,26.07,25.9373,25.9373,647,25.61625,25.61625,25.4858596518987,25.4858596518987,658.460547504026,0.0,1.0
2024-10-21,26.07,26.07,26.07,26.07,402,25.61625,25.61625,25.61625,25.61625,409.12077294686,0.0,1.0
2024-10-22,26.07,26.07,26.07,26.07,55,25.61625,25.61625,25.61625,25.61625,55.9742351046699,0.0,1.0
2024-10-23,26.5,26.74,25.81,25.81,2720,26.0387658227848,26.2745886075949,25.3607753164557,25.3607753164557,2768.18035426731,0.0,1.0
2024-10-24,26.06,26.06,26.06,26.06,160,25.6064240506329,25.6064240506329,25.6064240506329,25.6064240506329,162.834138486312,0.0,1.0
2024-10-25,25.85,25.85,25.85,25.85,605,25.4000791139241,25.4000791139241,25.4000791139241,25.4000791139241,615.716586151368,0.0,1.0
2024-10-28,25.7648,25.7648,25.5,25.5,1191,25.3163620253165,25.3163620253165,25.0561708860759,25.0561708860759,1212.09661835749,0.0,1.0
2024-10-29,25.76,25.76,25.76,25.76,509,25.3116455696203,25.3116455696203,25.3116455696203,25.3116455696203,518.01610305958,0.0,1.0
2024-10-30,25.5,25.5,25.5,25.5,282,25.0561708860759,25.0561708860759,25.0561708860759,25.0561708860759,286.995169082126,0.0,1.0
2024-10-31,25.09,25.09,25.09,25.09,606,24.6533069620253,24.6533069620253,24.6533069620253,24.6533069620253,616.734299516909,0.0,1.0
2024-11-01,24.99,25.06,24.32,25.06,7118,24.5550474683544,24.623829113924,23.8967088607595,24.623829113924,7244.08373590983,0.0,1.0
2024-11-04,24.95,25.4292,24.95,25.4292,294,24.5157436708861,24.986603164557,24.5157436708861,24.986603164557,299.207729468599,0.0,1.0
2024-11-05,24.95,24.95,24.95,24.95,43,24.5157436708861,24.5157436708861,24.5157436708861,24.5157436708861,43.7616747181964,0.0,1.0
2024-11-06,25.3725,25.38,25.25,25.38,819,24.9308900316456,24.9382594936709,24.8105221518987,24.9382594936709,833.507246376811,0.0,1.0
2024-11-07,25.2,25.73,25.18,25.18,1647,24.7613924050633,25.282167721519,24.7417405063291,24.7417405063291,1676.17391304348,0.0,1.0
2024-11-08,25.2,25.2,25.2,25.2,320,24.7613924050633,24.7613924050633,24.7613924050633,24.7613924050633,325.668276972625,0.0,1.0
2024-11-11,25.2,25.2,25.2,25.2,86,24.7613924050633,24.7613924050633,24.7613924050633,24.7613924050633,87.5233494363929,0.0,1.0
2024-11-12,25.35,25.35,24.65,25.15,1902,24.9087816455696,24.9087816455696,24.2209651898734,24.7122626582278,1935.69082125604,0.0,1.0
2024-11-13,25.35,25.35,25.35,25.35,159,24.9087816455696,24.9087816455696,24.9087816455696,24.9087816455696,161.816425120773,0.0,1.0
2024-11-14,24.75,24.75,24.65,24.65,727,24.3192246835443,24.3192246835443,24.2209651898734,24.2209651898734,739.877616747182,0.0,1.0
2024-11-15,24.5001,24.7162,24.5,24.5614,1341,24.0736742088608,24.2860129746835,24.0735759493671,24.133907278481,1364.7536231884,0.0,1.0
2024-11-18,24.5001,24.5001,24.5001,24.5001,257,24.0736742088608,24.0736742088608,24.0736742088608,24.0736742088608,261.552334943639,0.0,1.0
2024-11-19,24.5,24.86,24.5,24.86,845,24.0735759493671,24.4273101265823,24.0735759493671,24.4273101265823,859.967793880837,0.0,1.0
2024-11-20,24.84,24.85,24.5,24.5,7645,24.4076582278481,24.4174841772152,24.0735759493671,24.0735759493671,7780.41867954912,0.0,1.0
2024-11-21,24.84,24.97,24.5,24.73,9251,24.4076582278481,24.5353955696202,24.0735759493671,24.2995727848101,9414.86634460548,0.0,1.0
2024-11-22,24.84,25.09,24.5,24.73,5601,24.4076582278481,24.6533069620253,24.0735759493671,24.2995727848101,5700.21256038647,0.0,1.0
2024-11-25,24.94,24.94,24.94,24.94,624,24.505917721519,24.505917721519,24.505917721519,24.505917721519,635.053140096618,0.0,1.0
2024-11-26,24.94,24.94,24.94,24.94,88,24.505917721519,24.505917721519,24.505917721519,24.505917721519,89.5587761674718,0.0,1.0
2024-11-27,24.75,24.81,24.75,24.81,1255,24.3192246835443,24.3781803797468,24.3192246835443,24.3781803797468,1277.23027375201,0.0,1.0
2024-11-29,24.75,24.75,24.75,24.75,138,24.3192246835443,24.3192246835443,24.3192246835443,24.3192246835443,140.444444444444,0.0,1.0
2024-12-02,24.75,24.75,24.75,24.75,509,24.3192246835443,24.3192246835443,24.3192246835443,24.3192246835443,518.016103059581,0.0,1.0
2024-12-03,24.51,24.747762,24.51,24.747762,655,24.0834018987342,24.317025636076,24.0834018987342,24.317025636076,666.602254428341,0.0,1.0
2024-12-04,25.09,25.23,24.38,24.59,5101,24.6533069620253,24.7908702531646,23.955664556962,24.1620094936709,5191.35587761675,0.0,1.0
2024-12-05,25.09,25.09,25.09,25.09,59,24.6533069620253,24.6533069620253,24.6533069620253,24.6533069620253,60.0450885668277,0.0,1.0
2024-12-06,24.6,24.6,24.6,24.6,970,24.171835443038,24.171835443038,24.171835443038,24.171835443038,987.181964573268,0.0,1.0
2024-12-09,24.6,24.6,24.6,24.6,375,24.171835443038,24.171835443038,24.171835443038,24.171835443038,381.642512077294,0.0,1.0
2024-12-10,25.0,25.5,24.565,24.565,1900,24.5648734177215,25.0561708860759,24.1374446202532,24.1374446202532,1933.65539452496,0.0,1.0
2024-12-11,24.66,24.66,24.63,24.63,742,24.2307911392405,24.2307911392405,24.2013132911392,24.2013132911392,755.143317230274,0.0,1.0
2024-12-12,25.11,25.25,24.65,24.9086,4268,24.6729588607595,24.8105221518987,24.2209651898734,24.4750642405063,4343.60064412238,0.0,1.0
2024-12-13,25.09,25.2,24.74,24.74,2338,24.6533069620253,24.7613924050633,24.3093987341772,24.3093987341772,2379.41384863124,0.0,1.0
2024-12-16,24.4,24.7951,23.94,24.51,4261,23.9753164556962,24.3635397151899,23.5233227848101,24.0834018987342,4336.47665056361,0.0,1.0
2024-12-17,24.4,24.4,24.4,24.4,669,23.9753164556962,23.9753164556962,23.9753164556962,23.9753164556962,680.850241545894,0.0,1.0
2024-12-18,24.25,24.4,24.01,24.01,848,23.8279272151899,23.9753164556962,23.5921044303797,23.5921044303797,863.020933977455,0.0,1.0
2024-12-19,24.46,24.46,24.46,24.46,641,24.0342721518987,24.0342721518987,24.0342721518987,24.0342721518987,652.35426731079,0.0,1.0
2024-12-20,24.64,25.1,24.16,24.78,4880,24.2111392405063,24.6631329113924,23.7394936708861,24.3487025316456,4966.44122383253,0.0,1.0
2024-12-23,24.82,25.25,24.38,24.38,3582,24.3880063291139,24.8105221518987,23.955664556962,23.955664556962,3645.44927536232,0.0,1.0
2024-12-24,24.85,24.85,24.85,24.85,369,24.4174841772152,24.4174841772152,24.4174841772152,24.4174841772152,375.536231884058,0.0,1.0
2024-12-26,24.62,24.62,24.62,24.62,604,24.1914873417722,24.1914873417722,24.1914873417722,24.1914873417722,614.698872785828,0.0,1.0
2024-12-27,25.1218,25.24,24.45,24.55,3818,24.6845534810127,24.8006962025316,24.0244462025316,24.1227056962025,3885.62962962962,0.0,1.0
2024-12-30,25.49,25.5,24.1645,25.5,12334,25.0463449367089,25.0561708860759,23.7439153481013,25.0561708860759,12552.4766505636,0.0,1.0
2024-12-31,25.25,25.25,24.46,24.64,3297,24.8105221518987,24.8105221518987,24.0342721518987,24.2111392405063,3355.40096618358,0.0,1.0
2025-01-02,24.6,25.35,24.1492,24.1492,2506,24.171835443038,24.9087816455696,23.7288816455696,23.7288816455696,2550.38969404187,0.0,1.0
2025-01-03,24.6,24.6,24.6,24.6,286,24.171835443038,24.171835443038,24.171835443038,24.171835443038,291.066022544283,0.0,1.0
2025-01-06,24.75,24.75,24.22,24.22,2375,24.3192246835443,24.3192246835443,23.7984493670886,23.7984493670886,2417.0692431562,0.0,1.0
2025-01-07,25.17,25.31,24.75,24.9036,8468,24.731914556962,24.8694778481013,24.3192246835443,24.4701512658228,8617.99677938809,0.0,1.0
2025-01-08,24.9,25.38,24.68,24.71,7445,24.4666139240506,24.9382594936709,24.2504430379747,24.2799208860759,7576.87600644123,0.0,1.0
2025-01-10,25.12,25.5,24.61,24.76,5851,24.6827848101266,25.0561708860759,24.1816613924051,24.3290506329114,5954.64090177133,0.0,1.0
2025-01-13,25.33,25.33,24.72,24.72,1370,24.8891297468354,24.8891297468354,24.289746835443,24.289746835443,1394.26731078905,0.0,1.0
2025-01-14,24.8952,25.06,24.8952,25.06,1657,24.4618974683544,24.623829113924,24.4618974683544,24.623829113924,1686.35104669887,0.0,1.0
2025-01-15,24.3,25.44,24.3,25.25,2642,23.8770569620253,24.9972151898734,23.8770569620253,24.8105221518987,2688.79871175524,0.0,1.0
2025-01-16,24.855,25.0,24.855,25.0,1012,24.4223971518987,24.5648734177215,24.4223971518987,24.5648734177215,1029.92592592593,0.0,1.0
2025-01-17,24.9,25.5,24.82,25.21,6762,24.4666139240506,25.0561708860759,24.3880063291139,24.7712183544304,6881.77777777779,0.0,1.0
2025-01-21,24.99,25.5,24.76,24.83,3778,24.5550474683544,25.0561708860759,24.3290506329114,24.397832278481,3844.92109500806,0.0,1.0
2025-01-22,24.74,24.74,24.74,24.74,714,24.3093987341772,24.3093987341772,24.3093987341772,24.3093987341772,726.647342995169,0.0,1.0
2025-01-23,25.5,25.5,24.5,24.62,8818,25.0561708860759,25.0561708860759,24.0735759493671,24.1914873417722,8974.19645732691,0.0,1.0
2025-01-24,25.4,25.4,24.8,25.05,5322,24.9579113924051,24.9579113924051,24.3683544303797,24.614003164557,5416.27053140096,0.0,1.0
2025-01-27,25.37,25.5,25.37,25.5,558,24.9284335443038,25.0561708860759,24.9284335443038,25.0561708860759,567.884057971014,0.0,1.0
2025-01-28,25.38,25.38,24.9,25.02,2078,24.9382594936709,24.9382594936709,24.4666139240506,24.5845253164557,2114.80837359098,0.0,1.0
2025-01-29,25.25,25.25,24.87,24.87,1758,24.8105221518987,24.8105221518987,24.4371360759494,24.4371360759494,1789.14009661836,0.0,1.0
2025-01-30,25.38,25.38,24.85,24.85,1936,24.9382594936709,24.9382594936709,24.4174841772152,24.4174841772152,1970.29307568438,0.0,1.0
2025-01-31,24.87,25.4,24.83,25.4,1575,24.4371360759494,24.9579113924051,24.397832278481,24.9579113924051,1602.89855072464,0.0,1.0
2025-02-03,24.62,25.307,24.62,25.307,509,24.1914873417722,24.8665300632911,24.1914873417722,24.8665300632911,518.01610305958,0.0,1.0
2025-02-04,25.06,25.14,24.77,24.77,2100,24.623829113924,24.7024367088608,24.3388765822785,24.3388765822785,2137.19806763285,0.0,1.0
2025-02-05,25.4,25.4,24.83,25.39,2588,24.9579113924051,24.9579113924051,24.397832278481,24.948085443038,2633.8421900161,0.0,1.0
2025-02-06,25.4,25.4,25.4,25.4,232,24.9579113924051,24.9579113924051,24.9579113924051,24.9579113924051,236.109500805153,0.0,1.0
2025-02-07,25.25,25.29,25.14,25.28,3176,24.8105221518987,24.8498259493671,24.7024367088608,24.84,3232.25764895331,0.0,1.0
2025-02-10,25.175,25.175,24.2501,24.2501,1042,24.7368275316456,24.7368275316456,23.8280254746835,23.8280254746835,1060.45732689211,0.0,1.0
2025-02-11,24.95,25.15,24.95,25.07,1387,24.5157436708861,24.7122626582278,24.5157436708861,24.6336550632911,1411.56843800322,0.0,1.0
2025-02-12,25.24,25.3,24.55,24.55,5049,24.8006962025316,24.8596518987342,24.1227056962025,24.1227056962025,5138.43478260871,0.0,1.0
2025-02-13,25.24,25.24,25.24,25.24,301,24.8006962025316,24.8006962025316,24.8006962025316,24.8006962025316,306.331723027376,0.0,1.0
2025-02-14,25.24,25.24,25.24,25.24,725,24.8006962025316,24.8006962025316,24.8006962025316,24.8006962025316,737.842190016104,0.0,1.0
2025-02-18,25.24,25.24,25.24,25.24,421,24.8006962025316,24.8006962025316,24.8006962025316,24.8006962025316,428.45732689211,0.0,1.0
2025-02-19,25.24,25.24,25.24,25.24,1093,24.8006962025316,24.8006962025316,24.8006962025316,24.8006962025316,1112.36070853462,0.0,1.0
2025-02-20,24.9,24.9,24.9,24.9,825,24.4666139240506,24.4666139240506,24.4666139240506,24.4666139240506,839.613526570049,0.0,1.0
2025-02-21,24.9,24.9,24.9,24.9,438,24.4666139240506,24.4666139240506,24.4666139240506,24.4666139240506,445.758454106281,0.0,1.0
2025-02-24,24.59,24.99,24.59,24.99,552,24.1620094936709,24.5550474683544,24.1620094936709,24.5550474683544,561.777777777777,0.0,1.0
2025-02-25,25.13,25.13,25.13,25.13,498,24.6926107594937,24.6926107594937,24.6926107594937,24.6926107594937,506.821256038647,0.0,1.0
2025-02-26,25.29,25.29,25.29,25.29,340,24.8498259493671,24.8498259493671,24.8498259493671,24.8498259493671,346.022544283414,0.0,1.0
2025-02-27,25.29,25.29,25.29,25.29,267,24.8498259493671,24.8498259493671,24.8498259493671,24.8498259493671,271.729468599034,0.0,1.0
2025-02-28,25.29,25.29,25.29,25.29,282,24.8498259493671,24.8498259493671,24.8498259493671,24.8498259493671,286.995169082125,0.0,1.0
2025-03-03,25.0,25.09,25.0,25.09,1166,24.5648734177215,24.6533069620253,24.5648734177215,24.6533069620253,1186.653784219,0.0,1.0
2025-03-04,24.6,24.6,24.6,24.6,606,24.171835443038,24.171835443038,24.171835443038,24.171835443038,616.734299516908,0.0,1.0
2025-03-05,25.18,25.29,24.6,24.79,6437,24.7417405063291,24.8498259493671,24.171835443038,24.3585284810127,6551.02093397746,0.0,1.0
2025-03-06,25.49,25.49,25.49,25.49,646,25.0463449367089,25.0463449367089,25.0463449367089,25.0463449367089,657.442834138485,0.0,1.0
2025-03-07,24.3,24.3,24.3,24.3,492,23.8770569620253,23.8770569620253,23.8770569620253,23.8770569620253,500.714975845411,0.0,1.0
2025-03-10,24.97,25.11,24.47,24.47,4635,24.5353955696202,24.6729588607595,24.0440981012658,24.0440981012658,4717.10144927537,0.0,1.0
2025-03-11,24.97,24.97,24.97,24.97,278,24.5353955696202,24.5353955696202,24.5353955696202,24.5353955696202,282.924315619968,0.0,1.0
2025-03-12,25.4999,25.4999,24.3015,24.3015,1190,25.0560726265823,25.0560726265823,23.8785308544304,23.8785308544304,1211.07890499195,0.0,1.0
2025-03-13,25.4999,25.4999,25.4999,25.4999,244,25.0560726265823,25.0560726265823,25.0560726265823,25.0560726265823,248.322061191626,0.0,1.0
2025-03-14,24.7,24.7,24.7,24.7,1044,24.2700949367089,24.2700949367089,24.2700949367089,24.2700949367089,1062.49275362319,0.0,1.0
2025-03-17,25.2,25.2,25.2,25.2,428,24.7613924050633,24.7613924050633,24.7613924050633,24.7613924050633,435.581320450886,0.0,1.0
2025-03-18,25.16,25.31,24.57,25.19,7649,24.7220886075949,24.8694778481013,24.1423575949367,24.7515664556962,7784.48953301128,0.0,1.0
2025-03-19,25.2,25.3,24.7,25.28,2333,24.7613924050633,24.8596518987342,24.2700949367089,24.84,2374.32528180354,0.0,1.0
2025-03-20,25.1,25.5,25.02,25.24,2366,24.6631329113924,25.0561708860759,24.5845253164557,24.8006962025316,2407.90982286635,0.0,1.0
2025-03-21,25.0,25.2,24.76,24.76,3610,24.5648734177215,24.7613924050633,24.3290506329114,24.3290506329114,3673.94524959743,0.0,1.0
2025-03-24,24.8,24.8,24.43,24.43,1310,24.3683544303797,24.3683544303797,24.0047943037975,24.0047943037975,1333.20450885669,0.0,1.0
2025-03-25,24.59,24.59,24.59,24.59,284,24.1620094936709,24.1620094936709,24.1620094936709,24.1620094936709,289.030595813204,0.0,1.0
2025-03-26,24.59,24.59,24.59,24.59,140,24.1620094936709,24.1620094936709,24.1620094936709,24.1620094936709,142.479871175523,0.0,1.0
2025-03-27,25.5,25.5,24.56,24.57,4485,25.0561708860759,25.0561708860759,24.1325316455696,24.1423575949367,4564.44444444445,0.0,1.0
2025-03-28,24.99,25.0,24.4718,24.4718,1816,24.5550474683544,24.5648734177215,24.0458667721519,24.0458667721519,1848.16747181965,0.0,1.0
2025-03-31,24.71,24.71,24.71,24.71,368,24.2799208860759,24.2799208860759,24.2799208860759,24.2799208860759,374.518518518519,0.0,1.0
2025-04-01,24.71,24.71,24.71,24.71,174,24.2799208860759,24.2799208860759,24.2799208860759,24.2799208860759,177.082125603865,0.0,1.0
2025-04-02,24.71,24.71,24.71,24.71,198,24.2799208860759,24.2799208860759,24.2799208860759,24.2799208860759,201.507246376812,0.0,1.0
2025-04-03,24.98,24.98,24.42,24.42,628,24.5452215189873,24.5452215189873,23.9949683544304,23.9949683544304,639.123993558777,0.0,1.0
2025-04-04,24.5,25.41,24.3801,24.4256,8102,24.0735759493671,24.9677373417721,23.9557628164557,24.0004708860759,8245.51368760064,0.0,1.0
2025-04-07,24.62,25.4999,24.25,24.2565,5184,24.1914873417722,25.0560726265823,23.8279272151899,23.8343140822785,5275.82608695651,0.0,1.0
2025-04-08,24.2021,25.0,24.2021,24.5643,1882,23.7808609177215,24.5648734177215,23.7808609177215,24.1367568037975,1915.33655394525,0.0,1.0
2025-04-09,24.01,24.01,23.8,24.0,1500,23.5921044303797,23.5921044303797,23.3857594936709,23.5822784810127,1526.57004830918,0.0,1.0
2025-04-10,24.51,24.8,24.2228,24.2228,2336,24.0834018987342,24.3683544303797,23.8012006329114,23.8012006329114,2377.37842190016,0.0,1.0
2025-04-11,23.7,24.6,23.6856,23.6856,2089,23.2875,24.171835443038,23.2733506329114,23.2733506329114,2126.00322061192,0.0,1.0
2025-04-14,23.7,23.7,23.7,23.7,1425,23.2875,23.2875,23.2875,23.2875,1450.24154589372,0.0,1.0
2025-04-15,23.4425,24.13,23.4425,24.12,671,23.0344818037975,23.7100158227848,23.0344818037975,23.7001898734177,682.885668276972,0.0,1.0
2025-04-16,23.5,24.17,23.5,24.17,363,23.0909810126582,23.7493196202532,23.0909810126582,23.7493196202532,369.429951690822,0.0,1.0
2025-04-17,23.5,23.5,23.5,23.5,71,23.0909810126582,23.0909810126582,23.0909810126582,23.0909810126582,72.2576489533012,0.0,1.0
2025-04-21,23.22,23.22,23.22,23.22,125,22.8158544303797,22.8158544303797,22.8158544303797,22.8158544303797,127.214170692432,0.0,1.0
2025-04-22,23.5,23.6862,23.5,23.6862,520,23.0909810126582,23.2739401898734,23.0909810126582,23.2739401898734,529.210950080516,0.0,1.0
2025-04-23,23.9386,24.25,23.725,24.25,1423,23.5219471518987,23.8279272151899,23.3120648734177,23.8279272151899,1448.20611916264,0.0,1.0
2025-04-24,24.31,24.31,23.89,23.89,468,23.8868829113924,23.8868829113924,23.4741930379747,23.4741930379747,476.289855072464,0.0,1.0
2025-04-25,23.955,24.96,23.825,24.5,1794,23.5380617088608,24.5255696202532,23.4103243670886,24.0735759493671,1825.77777777777,0.0,1.0
2025-04-28,24.73,24.73,24.73,24.73,359,24.2995727848101,24.2995727848101,24.2995727848101,24.2995727848101,365.359098228664,0.0,1.0
2025-04-29,24.73,24.73,24.73,24.73,78,24.2995727848101,24.2995727848101,24.2995727848101,24.2995727848101,79.3816425120774,0.0,1.0
2025-04-30,24.5,24.5,24.2,24.24,1191,24.0735759493671,24.0735759493671,23.7787974683544,23.8181012658228,1212.09661835749,0.0,1.0
2025-05-01,24.22,24.22,24.16,24.16,563,23.7984493670886,23.7984493670886,23.7394936708861,23.7394936708861,572.972624798712,0.0,1.0
2025-05-02,24.22,24.22,24.22,24.22,166,23.7984493670886,23.7984493670886,23.7984493670886,23.7984493670886,168.940418679549,0.0,1.0
2025-05-05,23.705,23.75,22.7,23.75,3973,23.2924129746835,23.3366297468354,22.3049050632911,23.3366297468354,4043.37520128825,0.0,1.0
2025-05-06,23.705,23.705,23.705,23.705,157,23.2924129746835,23.2924129746835,23.2924129746835,23.2924129746835,159.780998389694,0.0,1.0
2025-05-07,23.705,23.705,23.705,23.705,184,23.2924129746835,23.2924129746835,23.2924129746835,23.2924129746835,187.25925925926,0.0,1.0
2025-05-08,23.705,23.705,23.705,23.705,211,23.2924129746835,23.2924129746835,23.2924129746835,23.2924129746835,214.737520128825,0.0,1.0
2025-05-09,23.88,23.88,23.88,23.88,184,23.4643670886076,23.4643670886076,23.4643670886076,23.4643670886076,187.259259259259,0.0,1.0
2025-05-12,23.755,24.01,23.68,24.01,3027,23.341542721519,23.5921044303797,23.2678481012658,23.5921044303797,3080.61835748792,0.0,1.0
2025-05-13,23.5,23.755,23.5,23.755,1001,23.0909810126582,23.341542721519,23.0909810126582,23.341542721519,1018.73107890499,0.0,1.0
2025-05-14,23.5,23.5,23.5,23.5,231,23.0909810126582,23.0909810126582,23.0909810126582,23.0909810126582,235.091787439614,0.0,1.0
2025-05-15,23.9384,23.9384,23.625,23.625,433,23.5217506329114,23.5217506329114,23.2138053797468,23.2138053797468,440.669887278583,0.0,1.0
2025-05-16,23.38,23.7076,23.38,23.7076,1144,22.9730696202532,23.294967721519,22.9730696202532,23.294967721519,1164.26409017713,0.0,1.0
2025-05-19,23.2434,23.25,22.61,23.25,2450,22.8388471518987,22.845332278481,22.2164715189873,22.845332278481,2493.39774557166,0.0,1.0
2025-05-20,23.6,24.12,23.15,23.38,7605,23.1892405063291,23.7001898734177,22.7470727848101,22.9730696202532,7739.71014492754,0.0,1.0
2025-05-21,27.0,27.99,23.76,24.2,44206,26.5300632911392,27.502832278481,23.3464556962025,23.7787974683544,44989.0370370371,0.0,1.0
2025-05-22,27.67,27.67,27.1,27.1,2704,27.1884018987342,27.1884018987342,26.6283227848101,26.6283227848101,2751.89694041868,0.0,1.0
2025-05-23,26.4,28.5,26.4,27.7,1540,25.9405063291139,28.0039556962025,25.9405063291139,27.2178797468354,1567.27858293076,0.0,1.0
2025-05-27,28.18,28.18,27.0001,27.9357,2329,27.6895253164557,27.6895253164557,26.5301615506329,27.4494773734177,2370.25442834138,0.0,1.0
2025-05-28,28.01,28.03,27.99,27.99,920,27.5224841772152,27.5421360759494,27.502832278481,27.502832278481,936.296296296296,0.0,1.0
2025-05-29,28.01,28.01,28.01,28.01,299,27.5224841772152,27.5224841772152,27.5224841772152,27.5224841772152,304.296296296296,0.0,1.0
2025-05-30,27.3614,27.8,26.51,26.51,1520,26.8851731012658,27.3161392405063,26.0485917721519,26.0485917721519,1546.92431561997,0.0,1.0
2025-06-02,28.1045,28.1045,28.0905,28.0905,835,27.6153393987342,27.6153393987342,27.6015830696203,27.6015830696203,849.790660225442,0.0,1.0
2025-06-03,28.1,28.9273,28.1,28.9273,997,27.610917721519,28.4238185126582,27.610917721519,28.4238185126582,1014.66022544283,0.0,1.0
2025-06-04,29.915,29.915,28.52,29.45,2477,29.3943275316456,29.3943275316456,28.0236075949367,28.9374208860759,2520.87600644122,0.0,1.0
2025-06-05,31.4,32.99,29.15,29.15,8712,30.8534810126582,32.4158069620253,28.6426424050633,28.6426424050633,8866.31884057972,0.0,1.0
2025-06-06,33.2,33.495,31.8,32.0,4096,32.6221518987342,32.9120174050633,31.2465189873418,31.4430379746835,4168.5539452496,0.0,1.0
2025-06-09,32.99,35.98,32.99,33.5,12135,32.4158069620253,35.3537658227848,32.4158069620253,32.9169303797468,12349.9516908213,0.0,1.0
2025-06-10,32.68,33.2,32.68,33.2,4582,32.1112025316456,32.6221518987342,32.1112025316456,32.6221518987342,4663.16264090177,0.0,1.0
2025-06-11,32.69,32.75,31.0,31.12,3311,32.1210284810127,32.1799841772152,30.4604430379747,30.5783544303797,3369.64895330112,0.0,1.0
2025-06-12,31.05,31.659,30.42,30.8524,2182,31.05,31.659,30.42,30.8524,2182,0.55,1.0
2025-06-13,30.65,31.45,29.65,30.48,2436,30.65,31.45,29.65,30.48,2436,0.0,1.0
2025-06-16,30.64,30.64,30.5436,30.5436,606,30.64,30.64,30.5436,30.5436,606,0.0,1.0
2025-06-17,30.53,30.63,29.41,29.86,1611,30.53,30.63,29.41,29.86,1611,0.0,1.0
2025-06-18,30.53,30.53,30.4017,30.4017,1939,30.53,30.53,30.4017,30.4017,1939,0.0,1.0
2025-06-20,30.7,31.98,30.11,31.98,2718,30.7,31.98,30.11,31.98,2718,0.0,1.0
2025-06-23,30.6,31.04,30.6,31.04,1339,30.6,31.04,30.6,31.04,1339,0.0,1.0
2025-06-24,30.61,31.54,30.61,30.71,649,30.61,31.54,30.61,30.71,649,0.0,1.0
2025-06-25,31.0,31.0,30.75,31.0,1998,31.0,31.0,30.75,31.0,1998,0.0,1.0
2025-06-26,31.0,31.0,31.0,31.0,601,31.0,31.0,31.0,31.0,601,0.0,1.0
2025-06-27,35.18,35.18,31.0,31.09,11282,35.18,35.18,31.0,31.09,11282,0.0,1.0
2025-06-30,34.72,34.72,34.72,34.72,1597,34.72,34.72,34.72,34.72,1597,0.0,1.0
2025-07-01,29.0,32.01,29.0,32.01,743,29.0,32.01,29.0,32.01,743,0.0,1.0
2025-07-02,29.0,29.0,29.0,29.0,86,29.0,29.0,29.0,29.0,86,0.0,1.0
2025-07-03,29.0,29.0,29.0,29.0,309,29.0,29.0,29.0,29.0,309,0.0,1.0
2025-07-07,29.21,29.21,29.21,29.21,576,29.21,29.21,29.21,29.21,576,0.0,1.0
2025-07-08,31.84,33.16,31.1,31.41,5000,31.84,33.16,31.1,31.41,5000,0.0,1.0
2025-07-09,33.69,34.7,33.69,34.7,1060,33.69,34.7,33.69,34.7,1060,0.0,1.0
2025-07-10,33.69,33.69,33.69,33.69,436,33.69,33.69,33.69,33.69,436,0.0,1.0
2025-07-11,33.25,33.25,33.25,33.25,962,33.25,33.25,33.25,33.25,962,0.0,1.0
2025-07-14,33.69,33.69,33.69,33.69,718,33.69,33.69,33.69,33.69,718,0.0,1.0
2025-07-15,33.69,33.69,33.69,33.69,406,33.69,33.69,33.69,33.69,406,0.0,1.0
2025-07-16,34.3599,34.3599,34.0,34.0,798,34.3599,34.3599,34.0,34.0,798,0.0,1.0
2025-07-17,33.44,34.5,33.3,34.5,2523,33.44,34.5,33.3,34.5,2523,0.0,1.0
2025-07-18,32.62,32.62,32.55,32.55,1952,32.62,32.62,32.55,32.55,1952,0.0,1.0
2025-07-21,32.955,32.955,30.5,30.5,1336,32.955,32.955,30.5,30.5,1336,0.0,1.0
2025-07-22,31.25,31.25,30.62,30.62,550,31.25,31.25,30.62,30.62,550,0.0,1.0
2025-07-23,34.11,34.11,31.01,31.01,322,34.11,34.11,31.01,31.01,322,0.0,1.0
2025-07-24,34.11,34.11,34.11,34.11,127,34.11,34.11,34.11,34.11,127,0.0,1.0
2025-07-25,32.78,32.78,32.78,32.78,765,32.78,32.78,32.78,32.78,765,0.0,1.0
2025-07-28,32.78,32.78,32.78,32.78,82,32.78,32.78,32.78,32.78,82,0.0,1.0
2025-07-29,32.65,32.65,32.65,32.65,340,32.65,32.65,32.65,32.65,340,0.0,1.0
2025-07-30,34.49,34.49,34.49,34.49,333,34.49,34.49,34.49,34.49,333,0.0,1.0
2025-07-31,32.0,33.0,32.0,32.78,1070,32.0,33.0,32.0,32.78,1070,0.0,1.0
2025-08-01,30.4,30.4,30.4,30.4,316,30.4,30.4,30.4,30.4,316,0.0,1.0
2025-08-04,31.02,31.02,31.02,31.02,573,31.02,31.02,31.02,31.02,573,0.0,1.0
2025-08-05,31.02,31.02,31.02,31.02,624,31.02,31.02,31.02,31.02,624,0.0,1.0
2025-08-06,30.3,30.3,30.3,30.3,536,30.3,30.3,30.3,30.3,536,0.0,1.0
2025-08-07,33.01,33.41,31.04,31.07,3847,33.01,33.41,31.04,31.07,3847,0.0,1.0
2025-08-08,31.15,33.03,31.15,32.92,1240,31.15,33.03,31.15,32.92,1240,0.0,1.0
2025-08-11,31.15,31.15,31.15,31.15,83,31.15,31.15,31.15,31.15,83,0.0,1.0
2025-08-12,31.15,31.15,31.15,31.15,119,31.15,31.15,31.15,31.15,119,0.0,1.0
2025-08-13,30.17,30.17,30.17,30.17,607,30.17,30.17,30.17,30.17,607,0.0,1.0
2025-08-14,30.8029,31.3361,30.0,31.3361,2432,30.8029,31.3361,30.0,31.3361,2432,0.0,1.0
2025-08-15,30.8029,30.8029,30.8029,30.8029,59,30.8029,30.8029,30.8029,30.8029,59,0.0,1.0
2025-08-18,30.8029,30.8029,30.8029,30.8029,296,30.8029,30.8029,30.8029,30.8029,296,0.0,1.0
2025-08-19,30.8,30.9,30.8,30.9,589,30.8,30.9,30.8,30.9,589,0.0,1.0
2025-08-20,31.76,31.76,31.76,31.76,494,31.76,31.76,31.76,31.76,494,0.0,1.0
2025-08-21,31.76,31.76,31.76,31.76,84,31.76,31.76,31.76,31.76,84,0.0,1.0
2025-08-22,30.9999,30.9999,30.9999,30.9999,585,30.9999,30.9999,30.9999,30.9999,585,0.0,1.0
2025-08-25,30.5,30.5,30.44,30.44,372,30.5,30.5,30.44,30.44,372,0.0,1.0
2025-08-26,30.5,30.5,30.5,30.5,512,30.5,30.5,30.5,30.5,512,0.0,1.0
2025-08-27,29.63,30.0,29.63,29.9999,1291,29.63,30.0,29.63,29.9999,1291,0.0,1.0
2025-08-28,29.5,29.8,29.5,29.6,4557,29.5,29.8,29.5,29.6,4557,0.0,1.0
2025-08-29,29.04,29.25,28.45,29.25,3101,29.04,29.25,28.45,29.25,3101,0.0,1.0
2025-09-02,30.05,30.05,29.05,29.05,374,30.05,30.05,29.05,29.05,374,0.0,1.0
2025-09-03,28.38,30.05,28.38,30.05,1292,28.38,30.05,28.38,30.05,1292,0.0,1.0
2025-09-04,31.01,31.01,29.51,29.51,521,31.01,31.01,29.51,29.51,521,0.0,1.0
2025-09-05,31.01,31.01,31.01,31.01,31,31.01,31.01,31.01,31.01,31,0.0,1.0
2025-09-08,28.74,28.8,28.74,28.8,844,28.74,28.8,28.74,28.8,844,0.0,1.0
2025-09-09,27.8258,28.15,27.8258,28.15,1814,27.8258,28.15,27.8258,28.15,1814,0.0,1.0
2025-09-10,27.5,28.11,27.5,28.11,2137,27.5,28.11,27.5,28.11,2137,0.0,1.0
2025-09-11,26.63,27.1757,26.63,27.0,2495,26.63,27.1757,26.63,27.0,2495,0.0,1.0
2025-09-12,27.4999,27.5,27.4999,27.5,997,27.4999,27.5,27.4999,27.5,997,0.0,1.0
2025-09-15,26.9,27.0,26.58,26.58,1451,26.9,27.0,26.58,26.58,1451,0.0,1.0
2025-09-16,27.0,27.065,26.330517,26.55,2508,27.0,27.065,26.330517,26.55,2508,0.0,1.0
2025-09-17,27.67,30.75,26.94,27.0,6292,27.67,30.75,26.94,27.0,6292,0.0,1.0
2025-09-18,31.73,31.73,29.0,29.0,2150,31.73,31.73,29.0,29.0,2150,0.0,1.0
2025-09-19,31.73,31.73,28.35,28.35,1501,31.73,31.73,28.35,28.35,1501,0.0,1.0
2025-09-22,31.0,31.0,31.0,31.0,411,31.0,31.0,31.0,31.0,411,0.0,1.0
2025-09-23,29.25,29.25,29.25,29.25,1217,29.25,29.25,29.25,29.25,1217,0.0,1.0
2025-09-24,29.25,29.25,29.25,29.25,1371,29.25,29.25,29.25,29.25,1371,0.0,1.0
2025-09-25,29.25,29.25,29.25,29.25,276,29.25,29.25,29.25,29.25,276,0.0,1.0
2025-09-26,29.8464,30.48,29.8464,30.48,1914,29.8464,30.48,29.8464,30.48,1914,0.0,1.0
2025-09-29,29.8464,29.8464,29.8464,29.8464,146,29.8464,29.8464,29.8464,29.8464,146,0.0,1.0
2025-09-30,31.88,32.45,30.75,32.45,3555,31.88,32.45,30.75,32.45,3555,0.0,1.0
2025-10-01,30.66,31.88,30.66,31.88,887,30.66,31.88,30.66,31.88,887,0.0,1.0
2025-10-02,30.16,31.18,30.08,31.0,3839,30.16,31.18,30.08,31.0,3839,0.0,1.0
2025-10-03,32.24,32.24,32.24,32.24,403,32.24,32.24,32.24,32.24,403,0.0,1.0
2025-10-06,32.0,32.0,32.0,32.0,548,32.0,32.0,32.0,32.0,548,0.0,1.0
2025-10-07,30.98,31.4,29.0,30.27,1622,30.98,31.4,29.0,30.27,1622,0.0,1.0
2025-10-08,30.98,30.98,30.98,30.98,238,30.98,30.98,30.98,30.98,238,0.0,1.0
2025-10-09,31.45,31.45,31.45,31.45,634,31.45,31.45,31.45,31.45,634,0.0,1.0
2025-10-10,31.2,31.2,31.2,31.2,244,31.2,31.2,31.2,31.2,244,0.0,1.0
2025-10-13,31.36,31.36,30.455,30.455,1152,31.36,31.36,30.455,30.455,1152,0.0,1.0
2025-10-14,31.94,32.25,30.75,32.25,2325,31.94,32.25,30.75,32.25,2325,0.0,1.0
2025-10-15,33.62,33.62,32.62,32.62,1103,33.62,33.62,32.62,32.62,1103,0.0,1.0
2025-10-16,33.62,33.62,33.62,33.62,251,33.62,33.62,33.62,33.62,251,0.0,1.0
2025-10-17,31.85,31.85,30.2327,31.5,1326,31.85,31.85,30.2327,31.5,1326,0.0,1.0
2025-10-20,31.85,31.85,31.85,31.85,272,31.85,31.85,31.85,31.85,272,0.0,1.0
2025-10-21,32.135,33.6999,32.135,33.6999,441,32.135,33.6999,32.135,33.6999,441,0.0,1.0
2025-10-22,32.135,32.135,32.135,32.135,192,32.135,32.135,32.135,32.135,192,0.0,1.0
2025-10-23,31.0,32.9,31.0,32.9,27668,31.0,32.9,31.0,32.9,27668,0.0,1.0
2025-10-24,31.8438,32.75,31.8438,31.9,849,31.8438,32.75,31.8438,31.9,849,0.0,1.0
2025-10-27,31.8438,31.8438,31.8438,31.8438,187,31.8438,31.8438,31.8438,31.8438,187,0.0,1.0
2025-10-28,31.67,32.7428,31.5,31.52,1150,31.67,32.7428,31.5,31.52,1150,0.0,1.0
2025-10-29,31.67,31.67,31.67,31.67,428,31.67,31.67,31.67,31.67,428,0.0,1.0
2025-10-30,31.5,31.97,31.5,31.97,972,31.5,31.97,31.5,31.97,972,0.0,1.0
2025-10-31,31.6505,31.6505,31.51,31.61,952,31.6505,31.6505,31.51,31.61,952,0.0,1.0
2025-11-03,31.5,31.5,31.5,31.5,382,31.5,31.5,31.5,31.5,382,0.0,1.0
2025-11-04,31.6,31.6,31.6,31.6,353,31.6,31.6,31.6,31.6,353,0.0,1.0
2025-11-05,32.99,32.99,31.6,31.6,712,32.99,32.99,31.6,31.6,712,0.0,1.0
2025-11-06,31.55,31.55,31.55,31.55,718,31.55,31.55,31.55,31.55,718,0.0,1.0
2025-11-07,31.59,31.59,29.58,31.55,1706,31.59,31.59,29.58,31.55,1706,0.0,1.0
2025-11-10,32.0,32.0,32.0,32.0,652,32.0,32.0,32.0,32.0,652,0.0,1.0
2025-11-11,31.5001,31.81,31.5001,31.81,912,31.5001,31.81,31.5001,31.81,912,0.0,1.0
2025-11-12,31.52,31.52,31.52,31.52,469,31.52,31.52,31.52,31.52,469,0.0,1.0
2025-11-13,31.5,31.6343,31.5,31.6343,812,31.5,31.6343,31.5,31.6343,812,0.0,1.0
2025-11-14,31.1,31.5,30.94,31.5,1678,31.1,31.5,30.94,31.5,1678,0.0,1.0
2025-11-17,30.94,30.94,30.94,30.94,499,30.94,30.94,30.94,30.94,499,0.0,1.0
2025-11-18,30.91,31.01,30.91,31.01,567,30.91,31.01,30.91,31.01,567,0.0,1.0
2025-11-19,30.91,30.91,30.91,30.91,771,30.91,30.91,30.91,30.91,771,0.0,1.0
2025-11-20,32.3,32.3,32.3,32.3,343,32.3,32.3,32.3,32.3,343,0.0,1.0
2025-11-21,29.99,29.99,29.99,29.99,787,29.99,29.99,29.99,29.99,787,0.0,1.0
2025-11-24,32.78,32.78,32.78,32.78,176,32.78,32.78,32.78,32.78,176,0.0,1.0
2025-11-25,32.78,32.78,32.2,32.2,640,32.78,32.78,32.2,32.2,640,0.0,1.0
2025-11-26,32.0,32.0,32.0,32.0,357,32.0,32.0,32.0,32.0,357,0.0,1.0