date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-04-01,5.25,5.44,4.75,4.75,8033,0.501407801927314,0.519553989044683,0.453654677934236,0.453654677934236,84109.6804594867,0.0,1.0
1986-04-02,6.62,6.62,5.94,5.94,6308,0.632251361668346,0.632251361668346,0.567307113037761,0.567307113037761,66048.0348983497,0.0,1.0
1986-04-03,7.63,7.63,6.19,6.62,7730,0.728712672134363,0.728712672134363,0.591183675034299,0.632251361668346,80937.1131522261,0.0,1.0
1986-04-04,6.87,7.25,6.62,7.25,5017,0.656127923664885,0.692420297899624,0.632251361668346,0.692420297899624,52530.5946552029,0.0,1.0
1986-04-07,6.62,6.87,5.94,6.87,3858,0.632251361668346,0.656127923664885,0.567307113037761,0.656127923664885,40395.262941952,0.0,1.0
1986-04-08,5.69,5.69,5.69,5.69,198,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,2073.16279484357,0.0,1.0
1986-04-09,6.5,6.5,5.69,5.69,1422,0.620790611910007,0.620790611910007,0.543430551041222,0.543430551041222,14889.0782538765,0.0,1.0
1986-04-10,6.5,6.5,6.5,6.5,198,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,2073.16279484357,0.0,1.0
1986-04-11,6.5,6.5,6.5,6.5,435,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,4554.67583715633,0.0,1.0
1986-04-14,5.94,5.94,5.94,5.94,1159,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,12135.331713251,0.0,1.0
1986-04-15,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-04-16,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-04-17,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-04-18,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-04-21,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-04-22,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-04-23,6.5,6.5,6.5,6.5,435,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,4554.67583715633,0.0,1.0
1986-04-24,5.69,5.69,5.69,5.69,948,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,9926.05216925102,0.0,1.0
1986-04-25,5.69,5.69,5.69,5.69,435,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,4554.67583715632,0.0,1.0
1986-04-28,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-04-29,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-04-30,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-01,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-02,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-05,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-06,5.69,5.69,5.69,5.69,13,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,136.116749156396,0.0,1.0
1986-05-07,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-08,5.69,5.69,5.69,5.69,2239,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,23443.4924123977,0.0,1.0
1986-05-09,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-12,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-13,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-14,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-15,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-16,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-19,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-20,5.69,5.69,5.69,5.69,198,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,2073.16279484357,0.0,1.0
1986-05-21,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-22,5.69,5.69,5.69,5.69,948,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,9926.05216925102,0.0,1.0
1986-05-23,5.69,5.94,5.69,5.69,11812,0.543430551041222,0.567307113037761,0.543430551041222,0.543430551041222,123677.772387334,0.0,1.0
1986-05-27,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-05-28,5.69,5.69,5.69,5.69,435,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,4554.67583715632,0.0,1.0
1986-05-29,5.69,5.69,5.69,5.69,13,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,136.116749156396,0.0,1.0
1986-05-30,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-06-02,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-06-03,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-06-04,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-06-05,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-06-06,5.69,5.69,5.69,5.69,13,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,136.116749156396,0.0,1.0
1986-06-09,6.62,6.62,5.69,5.69,658,0.632251361668346,0.632251361668346,0.543430551041222,0.543430551041222,6889.60161114681,0.0,1.0
1986-06-10,5.69,5.69,5.69,5.69,290,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,3036.45055810422,0.0,1.0
1986-06-11,6.62,6.62,6.62,6.62,658,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,6889.60161114681,0.0,1.0
1986-06-12,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-06-13,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-06-16,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-06-17,6.19,6.62,5.94,6.62,2713,0.591183675034299,0.632251361668346,0.567307113037761,0.632251361668346,28406.5184970233,0.0,1.0
1986-06-18,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1986-06-19,5.94,5.94,5.94,5.94,198,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,2073.16279484357,0.0,1.0
1986-06-20,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-06-23,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-06-24,5.94,5.94,5.94,5.94,435,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,4554.67583715632,0.0,1.0
1986-06-25,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-06-26,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-06-27,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-06-30,6.62,6.62,5.94,5.94,1633,0.632251361668346,0.632251361668346,0.567307113037761,0.567307113037761,17098.3577978765,0.0,1.0
1986-07-01,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-02,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-03,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-07,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-08,6.62,6.62,5.94,6.62,2384,0.632251361668346,0.632251361668346,0.567307113037761,0.632251361668346,24961.7176914498,0.0,1.0
1986-07-09,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-10,5.94,5.94,5.94,5.94,13,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,136.116749156396,0.0,1.0
1986-07-11,6.62,6.62,6.62,6.62,435,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,4554.67583715633,0.0,1.0
1986-07-14,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-15,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-16,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-07-17,5.94,5.94,5.94,5.94,13,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,136.116749156396,0.0,1.0
1986-07-18,5.94,5.94,5.94,5.94,13,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,136.116749156396,0.0,1.0
1986-07-21,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-07-22,5.94,5.94,5.94,5.94,1159,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,12135.331713251,0.0,1.0
1986-07-23,6.19,6.5,5.94,5.94,658,0.591183675034299,0.620790611910007,0.567307113037761,0.567307113037761,6889.60161114681,0.0,1.0
1986-07-24,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1986-07-25,6.5,6.5,6.5,6.5,198,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,2073.16279484357,0.0,1.0
1986-07-28,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-07-29,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-07-30,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-07-31,6.5,6.5,6.5,6.5,198,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,2073.16279484357,0.0,1.0
1986-08-01,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-04,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-05,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-06,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-07,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-08,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-11,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-12,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-08-13,5.94,5.94,5.94,5.94,13,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,136.116749156396,0.0,1.0
1986-08-14,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-08-15,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-08-18,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-08-19,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-08-20,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-08-21,5.94,5.94,5.94,5.94,1633,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,17098.3577978765,0.0,1.0
1986-08-22,6.87,6.87,5.44,5.94,3358,0.656127923664885,0.656127923664885,0.519553989044683,0.567307113037761,35160.0033590136,0.0,1.0
1986-08-25,6.87,6.87,6.87,6.87,0,0.656127923664885,0.656127923664885,0.656127923664885,0.656127923664885,0,0.0,1.0
1986-08-26,6.87,6.87,6.87,6.87,0,0.656127923664885,0.656127923664885,0.656127923664885,0.656127923664885,0,0.0,1.0
1986-08-27,6.87,6.87,6.87,6.87,0,0.656127923664885,0.656127923664885,0.656127923664885,0.656127923664885,0,0.0,1.0
1986-08-28,6.87,6.87,6.87,6.87,0,0.656127923664885,0.656127923664885,0.656127923664885,0.656127923664885,0,0.0,1.0
1986-08-29,6.62,6.62,6.62,6.62,198,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,2073.16279484357,0.0,1.0
1986-09-02,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-03,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-04,6.62,6.62,6.62,6.62,13,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,136.116749156396,0.0,1.0
1986-09-05,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-08,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-09,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-10,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-11,5.69,5.69,5.69,5.69,2384,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,24961.7176914498,0.0,1.0
1986-09-12,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-09-15,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-09-16,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-09-17,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-09-18,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-09-19,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-09-22,6.62,6.62,6.62,6.62,435,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,4554.67583715633,0.0,1.0
1986-09-23,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-24,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-25,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-26,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-29,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-09-30,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-10-01,6.62,6.62,6.62,6.62,0,0.632251361668346,0.632251361668346,0.632251361668346,0.632251361668346,0,0.0,1.0
1986-10-02,5.56,5.56,5.56,5.56,658,0.531014738803022,0.531014738803022,0.531014738803022,0.531014738803022,6889.6016111468,0.0,1.0
1986-10-03,6.19,6.19,6.19,6.19,658,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,6889.60161114681,0.0,1.0
1986-10-06,6.5,6.5,6.5,6.5,198,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,2073.16279484357,0.0,1.0
1986-10-07,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-10-08,5.44,5.69,5.44,5.69,658,0.519553989044683,0.543430551041222,0.519553989044683,0.543430551041222,6889.60161114681,0.0,1.0
1986-10-09,5.44,5.44,5.44,5.44,10838,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,113479.486719771,0.0,1.0
1986-10-10,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-13,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-14,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-15,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-16,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-17,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-20,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-21,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-22,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-23,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-10-24,5.44,5.44,5.44,5.44,435,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,4554.67583715633,0.0,1.0
1986-10-27,6.5,6.5,4.88,5.44,435,0.620790611910007,0.620790611910007,0.466070490172436,0.519553989044683,4554.67583715633,0.0,1.0
1986-10-28,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-10-29,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-10-30,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1986-10-31,5.44,5.44,5.44,5.44,13,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,136.116749156396,0.0,1.0
1986-11-03,5.44,5.44,5.44,5.44,0,0.519553989044683,0.519553989044683,0.519553989044683,0.519553989044683,0,0.0,1.0
1986-11-04,5.94,5.94,5.44,5.44,435,0.567307113037761,0.567307113037761,0.519553989044683,0.519553989044683,4554.67583715632,0.0,1.0
1986-11-05,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-06,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-07,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-10,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-11,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-12,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-13,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-14,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-17,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-11-18,5.69,5.69,5.69,5.69,1277,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,13370.8529748244,0.0,1.0
1986-11-19,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-11-20,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-11-21,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-11-24,6.19,6.19,6.19,6.19,658,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,6889.60161114681,0.0,1.0
1986-11-25,5.69,5.69,5.69,5.69,1923,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,20134.8083559807,0.0,1.0
1986-11-26,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-11-28,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-12-01,5.94,5.94,5.94,5.94,198,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,2073.16279484357,0.0,1.0
1986-12-02,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-03,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-04,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-05,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-08,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-09,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-10,5.69,5.69,5.69,5.69,658,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,6889.60161114681,0.0,1.0
1986-12-11,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-12-12,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-12-15,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-12-16,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1986-12-17,6.87,6.87,5.94,5.94,658,0.656127923664885,0.656127923664885,0.567307113037761,0.567307113037761,6889.60161114681,0.0,1.0
1986-12-18,6.87,6.87,6.87,6.87,0,0.656127923664885,0.656127923664885,0.656127923664885,0.656127923664885,0,0.0,1.0
1986-12-19,6.87,6.87,6.87,6.87,0,0.656127923664885,0.656127923664885,0.656127923664885,0.656127923664885,0,0.0,1.0
1986-12-22,6.87,6.87,6.87,6.87,0,0.656127923664885,0.656127923664885,0.656127923664885,0.656127923664885,0,0.0,1.0
1986-12-23,6.19,6.19,5.69,6.19,3569,0.591183675034299,0.591183675034299,0.543430551041222,0.591183675034299,37369.2829030136,0.0,1.0
1986-12-24,5.94,6.19,5.69,6.19,8691,0.567307113037761,0.591183675034299,0.543430551041222,0.591183675034299,90999.2820706335,0.0,1.0
1986-12-26,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-29,5.94,5.94,5.94,5.94,3569,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,37369.2829030136,0.0,1.0
1986-12-30,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1986-12-31,5.69,5.69,5.69,5.69,3358,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,35160.0033590137,0.0,1.0
1987-01-02,5.69,5.69,5.69,5.69,198,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,2073.16279484357,0.0,1.0
1987-01-05,5.94,5.94,5.94,5.94,1923,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,20134.8083559807,0.0,1.0
1987-01-06,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1987-01-07,5.69,5.69,5.69,5.69,13,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,136.116749156396,0.0,1.0
1987-01-08,5.94,5.94,5.94,5.94,198,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,2073.16279484357,0.0,1.0
1987-01-09,6.19,6.19,6.19,6.19,435,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,4554.67583715633,0.0,1.0
1987-01-12,6.19,6.19,6.19,6.19,1633,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,17098.3577978765,0.0,1.0
1987-01-13,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-01-14,5.69,5.69,5.69,5.69,13,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,136.116749156396,0.0,1.0
1987-01-15,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-01-16,5.94,6.5,5.94,5.94,2871,0.567307113037761,0.620790611910007,0.567307113037761,0.567307113037761,30060.8605252317,0.0,1.0
1987-01-19,6.19,6.19,6.19,6.19,13,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,136.116749156396,0.0,1.0
1987-01-20,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-01-21,5.69,6.19,5.69,6.19,4820,0.543430551041222,0.591183675034299,0.543430551041222,0.591183675034299,50467.9023795253,0.0,1.0
1987-01-22,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-01-23,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-01-26,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-01-27,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-01-28,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-01-29,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-01-30,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-02-02,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-02-03,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-02-04,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-02-05,5.94,5.94,5.94,5.94,1422,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,14889.0782538765,0.0,1.0
1987-02-06,5.69,5.69,5.69,5.69,435,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,4554.67583715632,0.0,1.0
1987-02-09,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-02-10,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-02-11,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-02-12,5.69,5.69,5.69,5.69,435,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,4554.67583715632,0.0,1.0
1987-02-13,6.19,6.19,6.19,6.19,435,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,4554.67583715633,0.0,1.0
1987-02-17,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-18,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-19,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-20,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-23,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-24,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-25,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-26,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-02-27,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-03-02,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-03-03,6.19,6.19,6.19,6.19,658,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,6889.60161114681,0.0,1.0
1987-03-04,8.06,8.06,5.69,6.19,1633,0.769780358768409,0.769780358768409,0.543430551041222,0.591183675034299,17098.3577978765,0.0,1.0
1987-03-05,5.94,7.5,5.94,7.5,1923,0.567307113037761,0.716296859896162,0.567307113037761,0.716296859896162,20134.8083559807,0.0,1.0
1987-03-06,5.94,5.94,5.94,5.94,13,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,136.116749156396,0.0,1.0
1987-03-09,5.94,5.94,5.94,5.94,198,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,2073.16279484357,0.0,1.0
1987-03-10,5.94,5.94,5.94,5.94,435,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,4554.67583715632,0.0,1.0
1987-03-11,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1987-03-12,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1987-03-13,5.69,5.69,5.69,5.69,198,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,2073.16279484357,0.0,1.0
1987-03-16,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-03-17,5.69,5.69,5.69,5.69,0,0.543430551041222,0.543430551041222,0.543430551041222,0.543430551041222,0,0.0,1.0
1987-03-18,5.94,5.94,5.94,5.94,198,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,2073.16279484357,0.0,1.0
1987-03-19,5.94,5.94,5.94,5.94,0,0.567307113037761,0.567307113037761,0.567307113037761,0.567307113037761,0,0.0,1.0
1987-03-20,6.19,6.19,6.19,6.19,13,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,136.116749156396,0.0,1.0
1987-03-23,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-03-24,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-03-25,7.5,7.5,5.94,6.19,5794,0.716296859896162,0.716296859896162,0.567307113037761,0.591183675034299,60666.1880470891,0.0,1.0
1987-03-26,7.5,7.63,7.0,7.5,5794,0.716296859896162,0.728712672134363,0.668543735903085,0.716296859896162,60666.1880470891,0.0,1.0
1987-03-27,7.5,7.5,7.5,7.5,13,0.716296859896162,0.716296859896162,0.716296859896162,0.716296859896162,136.116749156396,0.0,1.0
1987-03-30,7.25,7.5,7.25,7.5,1633,0.692420297899624,0.716296859896162,0.692420297899624,0.716296859896162,17098.3577978765,0.0,1.0
1987-03-31,7.25,7.25,7.25,7.25,0,0.692420297899624,0.692420297899624,0.692420297899624,0.692420297899624,0,0.0,1.0
1987-04-01,7.25,7.25,7.25,7.25,0,0.692420297899624,0.692420297899624,0.692420297899624,0.692420297899624,0,0.0,1.0
1987-04-02,7.5,8.69,7.5,7.5,2384,0.716296859896162,0.829949294999687,0.716296859896162,0.716296859896162,24961.7176914498,0.0,1.0
1987-04-03,7.5,7.5,7.5,7.5,0,0.716296859896162,0.716296859896162,0.716296859896162,0.716296859896162,0,0.0,1.0
1987-04-06,7.5,7.5,7.5,7.5,0,0.716296859896162,0.716296859896162,0.716296859896162,0.716296859896162,0,0.0,1.0
1987-04-07,7.5,7.5,7.5,7.5,0,0.716296859896162,0.716296859896162,0.716296859896162,0.716296859896162,0,0.0,1.0
1987-04-08,7.5,7.5,7.5,7.5,0,0.716296859896162,0.716296859896162,0.716296859896162,0.716296859896162,0,0.0,1.0
1987-04-09,7.25,7.25,7.25,7.25,13,0.692420297899624,0.692420297899624,0.692420297899624,0.692420297899624,136.116749156396,0.0,1.0
1987-04-10,7.25,7.25,7.25,7.25,13,0.692420297899624,0.692420297899624,0.692420297899624,0.692420297899624,136.116749156396,0.0,1.0
1987-04-13,7.25,7.25,7.25,7.25,0,0.692420297899624,0.692420297899624,0.692420297899624,0.692420297899624,0,0.0,1.0
1987-04-14,7.25,7.63,6.87,7.25,3569,0.692420297899624,0.728712672134363,0.656127923664885,0.692420297899624,37369.2829030136,0.0,1.0
1987-04-15,7.25,7.25,7.25,7.25,0,0.692420297899624,0.692420297899624,0.692420297899624,0.692420297899624,0,0.0,1.0
1987-04-16,6.19,6.5,6.19,6.5,1277,0.591183675034299,0.620790611910007,0.591183675034299,0.620790611910007,13370.8529748244,0.0,1.0
1987-04-20,7.63,7.63,7.63,7.63,290,0.728712672134363,0.728712672134363,0.728712672134363,0.728712672134363,3036.45055810421,0.0,1.0
1987-04-21,7.63,7.63,7.63,7.63,13,0.728712672134363,0.728712672134363,0.728712672134363,0.728712672134363,136.116749156396,0.0,1.0
1987-04-22,7.63,7.63,7.63,7.63,0,0.728712672134363,0.728712672134363,0.728712672134363,0.728712672134363,0,0.0,1.0
1987-04-23,7.63,7.63,7.63,7.63,0,0.728712672134363,0.728712672134363,0.728712672134363,0.728712672134363,0,0.0,1.0
1987-04-24,7.63,7.63,7.63,7.63,0,0.728712672134363,0.728712672134363,0.728712672134363,0.728712672134363,0,0.0,1.0
1987-04-27,7.63,7.63,7.63,7.63,0,0.728712672134363,0.728712672134363,0.728712672134363,0.728712672134363,0,0.0,1.0
1987-04-28,6.5,6.5,6.5,6.5,13,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,136.116749156396,0.0,1.0
1987-04-29,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1987-04-30,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1987-05-01,6.5,6.5,6.5,6.5,0,0.620790611910007,0.620790611910007,0.620790611910007,0.620790611910007,0,0.0,1.0
1987-05-04,6.19,6.19,6.19,6.19,198,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,2073.16279484357,0.0,1.0
1987-05-05,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-06,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-07,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-08,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-11,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-12,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-13,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-14,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-15,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-18,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-19,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-20,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-21,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-22,6.19,6.19,6.19,6.19,0,0.591183675034299,0.591183675034299,0.591183675034299,0.591183675034299,0,0.0,1.0
1987-05-26,7.63,7.63,6.87,6.87,2384,0.728712672134363,0.728712672134363,0.656127923664885,0.656127923664885,24961.7176914498,0.0,1.0
1987-05-27,8.69,8.69,8.69,8.69,2133,0.829949294999687,0.829949294999687,0.829949294999687,0.829949294999687,22333.6173808148,0.0,1.0
1987-05-28,8.56,8.88,7.5,8.69,5505,0.817533482761487,0.848095482117056,0.716296859896162,0.829949294999687,57640.2080081507,0.0,1.0
1987-05-29,8.56,8.56,8.56,8.56,0,0.817533482761487,0.817533482761487,0.817533482761487,0.817533482761487,0,0.0,1.0
1987-06-01,9.75,9.75,9.75,9.75,198,0.931185917865011,0.931185917865011,0.931185917865011,0.931185917865011,2073.16279484357,0.0,1.0
1987-06-02,9.75,9.75,9.75,9.75,435,0.931185917865011,0.931185917865011,0.931185917865011,0.931185917865011,4554.67583715633,0.0,1.0
1987-06-03,9.75,9.75,9.75,9.75,0,0.931185917865011,0.931185917865011,0.931185917865011,0.931185917865011,0,0.0,1.0
1987-06-04,8.06,8.06,8.06,8.06,290,0.769780358768409,0.769780358768409,0.769780358768409,0.769780358768409,3036.45055810422,0.0,1.0
1987-06-05,8.06,8.06,8.06,8.06,0,0.769780358768409,0.769780358768409,0.769780358768409,0.769780358768409,0,0.0,1.0
1987-06-08,8.06,8.06,8.06,8.06,0,0.769780358768409,0.769780358768409,0.769780358768409,0.769780358768409,0,0.0,1.0
1987-06-09,8.06,8.06,8.06,8.06,0,0.769780358768409,0.769780358768409,0.769780358768409,0.769780358768409,0,0.0,1.0
1987-06-10,9.75,9.75,9.75,9.75,13,0.931185917865011,0.931185917865011,0.931185917865011,0.931185917865011,136.116749156396,0.0,1.0
1987-06-11,9.75,9.75,9.75,9.75,0,0.931185917865011,0.931185917865011,0.931185917865011,0.931185917865011,0,0.0,1.0
1987-06-12,9.75,9.75,9.75,9.75,0,0.931185917865011,0.931185917865011,0.931185917865011,0.931185917865011,0,0.0,1.0
1987-06-15,7.63,7.63,7.63,7.63,13,0.728712672134363,0.728712672134363,0.728712672134363,0.728712672134363,136.116749156396,0.0,1.0
1987-06-16,8.88,8.88,7.5,7.63,290,0.848095482117056,0.848095482117056,0.716296859896162,0.728712672134363,3036.45055810422,0.0,1.0
1987-06-17,8.88,8.88,8.88,8.88,0,0.848095482117056,0.848095482117056,0.848095482117056,0.848095482117056,0,0.0,1.0
1987-06-18,8.88,8.88,8.88,8.88,0,0.848095482117056,0.848095482117056,0.848095482117056,0.848095482117056,0,0.0,1.0
1987-06-19,8.88,8.88,8.88,8.88,0,0.848095482117056,0.848095482117056,0.848095482117056,0.848095482117056,0,0.0,1.0
1987-06-22,8.88,8.88,8.88,8.88,0,0.848095482117056,0.848095482117056,0.848095482117056,0.848095482117056,0,0.0,1.0
1987-06-23,9.75,11.06,9.5,9.5,7216,0.931185917865011,1.05629910272687,0.907309355868472,0.907309355868472,75555.2663009656,0.0,1.0
1987-06-24,10.44,12.0,9.5,9.75,11812,0.997085228975458,1.14607497583386,0.907309355868472,0.931185917865011,123677.772387334,0.0,1.0
1987-06-25,11.06,11.5,10.44,10.44,4530,1.05629910272687,1.09832185184078,0.997085228975458,0.997085228975458,47431.4518214212,0.0,1.0
1987-06-26,11.06,11.06,11.06,11.06,0,1.05629910272687,1.05629910272687,1.05629910272687,1.05629910272687,0,0.0,1.0
1987-06-29,10.69,12.44,9.94,11.06,4820,1.020961790972,1.18809772494777,0.949332104982381,1.05629910272687,50467.9023795251,0.0,1.0
1987-06-30,10.69,10.69,10.69,10.69,0,1.020961790972,1.020961790972,1.020961790972,1.020961790972,0,0.0,1.0
1987-07-01,10.69,12.44,10.69,10.69,198,1.020961790972,1.18809772494777,1.020961790972,1.020961790972,2073.16279484356,0.0,1.0
1987-07-02,10.44,12.44,10.44,10.69,198,0.997085228975458,1.18809772494777,0.997085228975458,1.020961790972,2073.16279484357,0.0,1.0
1987-07-06,10.44,10.44,10.44,10.44,0,0.997085228975458,0.997085228975458,0.997085228975458,0.997085228975458,0,0.0,1.0
1987-07-07,10.44,10.44,10.44,10.44,0,0.997085228975458,0.997085228975458,0.997085228975458,0.997085228975458,0,0.0,1.0
1987-07-08,10.44,10.44,10.44,10.44,0,0.997085228975458,0.997085228975458,0.997085228975458,0.997085228975458,0,0.0,1.0
1987-07-09,10.44,11.5,10.44,10.44,948,0.997085228975458,1.09832185184078,0.997085228975458,0.997085228975458,9926.05216925102,0.0,1.0
1987-07-10,10.44,12.25,10.44,10.44,435,0.997085228975458,1.1699515378304,0.997085228975458,0.997085228975458,4554.67583715632,0.0,1.0
1987-07-13,10.44,10.44,10.44,10.44,0,0.997085228975458,0.997085228975458,0.997085228975458,0.997085228975458,0,0.0,1.0
1987-07-14,10.44,10.44,10.44,10.44,0,0.997085228975458,0.997085228975458,0.997085228975458,0.997085228975458,0,0.0,1.0
1987-07-15,10.44,10.44,10.44,10.44,0,0.997085228975458,0.997085228975458,0.997085228975458,0.997085228975458,0,0.0,1.0
1987-07-16,11.63,11.63,11.63,11.63,198,1.11073766407898,1.11073766407898,1.11073766407898,1.11073766407898,2073.16279484357,0.0,1.0
1987-07-17,12.25,12.44,12.25,12.25,3213,1.1699515378304,1.18809772494777,1.1699515378304,1.1699515378304,33641.7780799615,0.0,1.0
1987-07-20,11.63,12.25,11.63,12.25,290,1.11073766407898,1.1699515378304,1.11073766407898,1.1699515378304,3036.45055810422,0.0,1.0
1987-07-21,11.63,11.63,11.63,11.63,0,1.11073766407898,1.11073766407898,1.11073766407898,1.11073766407898,0,0.0,1.0
1987-07-22,12.0,12.44,12.0,12.0,3095,1.14607497583386,1.18809772494777,1.14607497583386,1.14607497583386,32406.2568183881,0.0,1.0
1987-07-23,12.31,12.31,12.25,12.25,2384,1.17568191270957,1.17568191270957,1.1699515378304,1.1699515378304,24961.7176914498,0.0,1.0
1987-07-24,12.31,12.31,12.31,12.31,948,1.17568191270957,1.17568191270957,1.17568191270957,1.17568191270957,9926.05216925101,0.0,1.0
1987-07-27,14.0,14.0,14.0,14.0,198,1.33708747180617,1.33708747180617,1.33708747180617,1.33708747180617,2073.16279484357,0.0,1.0
1987-07-28,12.94,14.0,12.94,14.0,3358,1.23585084894085,1.33708747180617,1.23585084894085,1.33708747180617,35160.0033590135,0.0,1.0
1987-07-29,12.94,12.94,12.94,12.94,0,1.23585084894085,1.23585084894085,1.23585084894085,1.23585084894085,0,0.0,1.0
1987-07-30,13.75,13.75,13.75,13.75,1159,1.31321090980963,1.31321090980963,1.31321090980963,1.31321090980963,12135.331713251,0.0,1.0
1987-07-31,12.69,12.69,12.69,12.69,13,1.21197428694431,1.21197428694431,1.21197428694431,1.21197428694431,136.116749156396,0.0,1.0
1987-08-03,12.69,12.69,12.69,12.69,198,1.21197428694431,1.21197428694431,1.21197428694431,1.21197428694431,2073.16279484356,0.0,1.0
1987-08-04,13.75,13.75,12.44,12.69,3569,1.31321090980963,1.31321090980963,1.18809772494777,1.21197428694431,37369.2829030136,0.0,1.0
1987-08-05,14.0,14.0,14.0,14.0,198,1.33708747180617,1.33708747180617,1.33708747180617,1.33708747180617,2073.16279484357,0.0,1.0
1987-08-06,14.0,14.0,14.0,14.0,0,1.33708747180617,1.33708747180617,1.33708747180617,1.33708747180617,0,0.0,1.0
1987-08-07,14.38,14.38,14.38,14.38,2239,1.37337984604091,1.37337984604091,1.37337984604091,1.37337984604091,23443.4924123977,0.0,1.0
1987-08-10,14.94,16.5,14.0,14.38,9165,1.42686334491316,1.57585309177156,1.33708747180617,1.37337984604091,95962.3081552588,0.0,1.0
1987-08-11,18.06,18.75,16.12,16.12,7216,1.72484283862996,1.79074214974041,1.53956071753682,1.53956071753682,75555.2663009656,0.0,1.0
1987-08-12,20.5,21.0,17.56,18.06,11325,1.95787808371618,2.00563120770925,1.67708971463688,1.72484283862996,118578.629553552,0.0,1.0
1987-08-13,19.13,19.94,17.19,19.94,7216,1.82703452397514,1.90439458484393,1.641752402882,1.90439458484393,75555.2663009658,0.0,1.0
1987-08-14,19.44,19.94,18.06,19.13,4161,1.85664146085085,1.90439458484393,1.72484283862996,1.82703452397514,43567.8302492126,0.0,1.0
1987-08-17,18.25,18.25,18.25,18.25,1422,1.74298902574733,1.74298902574733,1.74298902574733,1.74298902574733,14889.0782538765,0.0,1.0
1987-08-18,18.06,18.25,17.19,18.25,2133,1.72484283862996,1.74298902574733,1.641752402882,1.74298902574733,22333.6173808148,0.0,1.0
1987-08-19,16.5,18.06,16.5,18.06,198,1.57585309177156,1.72484283862996,1.57585309177156,1.72484283862996,2073.16279484356,0.0,1.0
1987-08-20,16.5,18.75,16.5,16.5,948,1.57585309177156,1.79074214974041,1.57585309177156,1.57585309177156,9926.05216925101,0.0,1.0
1987-08-21,17.19,17.19,16.0,16.5,948,1.641752402882,1.641752402882,1.52809996777848,1.57585309177156,9926.05216925105,0.0,1.0
1987-08-24,16.0,17.56,15.44,17.19,1923,1.52809996777848,1.67708971463688,1.47461646890623,1.641752402882,20134.8083559807,0.0,1.0
1987-08-25,14.94,16.0,14.94,16.0,1923,1.42686334491316,1.52809996777848,1.42686334491316,1.52809996777848,20134.8083559807,0.0,1.0
1987-08-26,15.06,15.31,14.94,14.94,3858,1.43832409467149,1.46220065666803,1.42686334491316,1.42686334491316,40395.2629419521,0.0,1.0
1987-08-27,16.0,16.0,14.94,15.06,4820,1.52809996777848,1.52809996777848,1.42686334491316,1.43832409467149,50467.9023795253,0.0,1.0
1987-08-28,16.0,16.5,16.0,16.0,1923,1.52809996777848,1.57585309177156,1.52809996777848,1.52809996777848,20134.8083559807,0.0,1.0
1987-08-31,16.0,16.0,16.0,16.0,0,1.52809996777848,1.52809996777848,1.52809996777848,1.52809996777848,0,0.0,1.0
1987-09-01,16.0,16.0,16.0,16.0,290,1.52809996777848,1.52809996777848,1.52809996777848,1.52809996777848,3036.45055810422,0.0,1.0
1987-09-02,15.44,16.25,15.44,16.0,435,1.47461646890623,1.55197652977502,1.47461646890623,1.52809996777848,4554.67583715633,0.0,1.0
1987-09-03,15.31,15.31,15.31,15.31,13,1.46220065666803,1.46220065666803,1.46220065666803,1.46220065666803,136.116749156396,0.0,1.0
1987-09-04,14.38,14.94,14.38,14.94,2384,1.37337984604091,1.42686334491316,1.37337984604091,1.42686334491316,24961.7176914498,0.0,1.0
1987-09-08,14.0,14.0,14.0,14.0,13,1.33708747180617,1.33708747180617,1.33708747180617,1.33708747180617,136.116749156396,0.0,1.0
1987-09-09,14.25,14.25,14.25,14.25,13,1.36096403380271,1.36096403380271,1.36096403380271,1.36096403380271,136.116749156396,0.0,1.0
1987-09-10,14.25,14.25,14.25,14.25,0,1.36096403380271,1.36096403380271,1.36096403380271,1.36096403380271,0,0.0,1.0
1987-09-11,14.25,14.25,14.25,14.25,0,1.36096403380271,1.36096403380271,1.36096403380271,1.36096403380271,0,0.0,1.0
1987-09-14,14.25,14.25,14.25,14.25,435,1.36096403380271,1.36096403380271,1.36096403380271,1.36096403380271,4554.67583715632,0.0,1.0
1987-09-15,14.25,14.25,14.25,14.25,290,1.36096403380271,1.36096403380271,1.36096403380271,1.36096403380271,3036.45055810421,0.0,1.0
1987-09-16,14.25,14.25,14.25,14.25,0,1.36096403380271,1.36096403380271,1.36096403380271,1.36096403380271,0,0.0,1.0
1987-09-17,14.94,16.5,14.0,14.25,2384,1.42686334491316,1.57585309177156,1.33708747180617,1.36096403380271,24961.7176914498,0.0,1.0
1987-09-18,16.5,16.5,16.5,16.5,290,1.57585309177156,1.57585309177156,1.57585309177156,1.57585309177156,3036.45055810421,0.0,1.0
1987-09-21,16.94,19.25,16.5,16.5,4306,1.61787584088547,1.83849527373348,1.57585309177156,1.57585309177156,45086.0555282646,0.0,1.0
1987-09-22,18.87,19.94,16.94,16.94,9165,1.80220289949874,1.90439458484393,1.61787584088547,1.61787584088547,95962.3081552594,0.0,1.0
1987-09-23,20.5,20.5,19.13,19.13,3358,1.95787808371618,1.95787808371618,1.82703452397514,1.82703452397514,35160.0033590136,0.0,1.0
1987-09-24,18.75,19.13,18.06,19.13,2871,1.79074214974041,1.82703452397514,1.72484283862996,1.82703452397514,30060.8605252317,0.0,1.0
1987-09-25,19.13,19.13,17.19,18.75,2239,1.82703452397514,1.82703452397514,1.641752402882,1.79074214974041,23443.4924123978,0.0,1.0
1987-09-28,19.44,19.44,17.19,19.13,3858,1.85664146085085,1.85664146085085,1.641752402882,1.82703452397514,40395.262941952,0.0,1.0
1987-09-29,19.13,19.13,19.13,19.13,290,1.82703452397514,1.82703452397514,1.82703452397514,1.82703452397514,3036.45055810422,0.0,1.0
1987-09-30,19.13,19.13,19.13,19.13,0,1.82703452397514,1.82703452397514,1.82703452397514,1.82703452397514,0,0.0,1.0
1987-10-01,18.38,19.44,17.19,19.13,948,1.75540483798553,1.85664146085085,1.641752402882,1.82703452397514,9926.05216925102,0.0,1.0
1987-10-02,18.38,18.38,18.38,18.38,0,1.75540483798553,1.75540483798553,1.75540483798553,1.75540483798553,0,0.0,1.0
1987-10-05,16.94,19.13,16.94,18.38,4306,1.61787584088547,1.82703452397514,1.61787584088547,1.75540483798553,45086.0555282646,0.0,1.0
1987-10-06,18.38,19.13,16.5,16.94,658,1.75540483798553,1.82703452397514,1.57585309177156,1.61787584088547,6889.6016111468,0.0,1.0
1987-10-07,15.69,18.25,15.69,18.25,658,1.49849303090277,1.74298902574733,1.49849303090277,1.74298902574733,6889.60161114682,0.0,1.0
1987-10-08,14.94,16.12,13.75,15.69,10114,1.42686334491316,1.53956071753682,1.31321090980963,1.49849303090277,105898.830843676,0.0,1.0
1987-10-09,15.69,15.69,15.69,15.69,948,1.49849303090277,1.49849303090277,1.49849303090277,1.49849303090277,9926.05216925104,0.0,1.0
1987-10-12,14.38,15.69,14.38,15.69,435,1.37337984604091,1.49849303090277,1.37337984604091,1.49849303090277,4554.67583715632,0.0,1.0
1987-10-13,15.69,15.69,14.0,14.38,1159,1.49849303090277,1.49849303090277,1.33708747180617,1.37337984604091,12135.331713251,0.0,1.0
1987-10-14,14.94,16.0,14.94,15.69,2239,1.42686334491316,1.52809996777848,1.42686334491316,1.49849303090277,23443.4924123976,0.0,1.0
1987-10-15,13.75,13.75,13.75,13.75,13,1.31321090980963,1.31321090980963,1.31321090980963,1.31321090980963,136.116749156396,0.0,1.0
1987-10-16,12.94,14.94,12.94,13.75,2239,1.23585084894085,1.42686334491316,1.23585084894085,1.31321090980963,23443.4924123976,0.0,1.0
1987-10-19,12.44,15.44,12.44,12.94,4161,1.18809772494777,1.47461646890623,1.18809772494777,1.23585084894085,43567.8302492125,0.0,1.0
1987-10-20,11.06,12.94,9.75,12.44,6584,1.05629910272687,1.23585084894085,0.931185917865011,1.18809772494777,68937.8981881319,0.0,1.0
1987-10-21,8.56,11.06,8.56,11.06,658,0.817533482761487,1.05629910272687,0.817533482761487,1.05629910272687,6889.60161114681,0.0,1.0
1987-10-22,9.94,12.44,9.94,9.94,2384,0.949332104982381,1.18809772494777,0.949332104982381,0.949332104982381,24961.7176914498,0.0,1.0
1987-10-23,9.94,9.94,9.94,9.94,435,0.949332104982381,0.949332104982381,0.949332104982381,0.949332104982381,4554.67583715632,0.0,1.0
1987-10-26,11.06,11.5,9.94,9.94,2133,1.05629910272687,1.09832185184078,0.949332104982381,0.949332104982381,22333.6173808149,0.0,1.0
1987-10-27,11.5,11.5,9.94,11.06,948,1.09832185184078,1.09832185184078,0.949332104982381,1.05629910272687,9926.05216925105,0.0,1.0
1987-10-28,9.94,11.5,9.94,11.5,435,0.949332104982381,1.09832185184078,0.949332104982381,1.09832185184078,4554.67583715632,0.0,1.0
1987-10-29,12.0,12.0,9.94,9.94,6742,1.14607497583386,1.14607497583386,0.949332104982381,0.949332104982381,70592.2402163401,0.0,1.0
1987-10-30,13.75,15.31,13.5,13.5,1277,1.31321090980963,1.46220065666803,1.28933434781309,1.28933434781309,13370.8529748244,0.0,1.0
1987-11-02,16.94,17.19,16.94,16.94,1277,1.61787584088547,1.641752402882,1.61787584088547,1.61787584088547,13370.8529748244,0.0,1.0
1987-11-03,16.0,18.06,15.69,16.94,2871,1.52809996777848,1.72484283862996,1.49849303090277,1.61787584088547,30060.8605252317,0.0,1.0
1987-11-04,16.12,17.19,14.94,16.0,2871,1.53956071753682,1.641752402882,1.42686334491316,1.52809996777848,30060.8605252317,0.0,1.0
1987-11-05,16.5,16.5,16.5,16.5,13,1.57585309177156,1.57585309177156,1.57585309177156,1.57585309177156,136.116749156396,0.0,1.0
1987-11-06,16.94,18.25,16.94,16.94,1633,1.61787584088547,1.74298902574733,1.61787584088547,1.61787584088547,17098.3577978765,0.0,1.0
1987-11-09,16.5,18.25,16.12,16.94,1422,1.57585309177156,1.74298902574733,1.53956071753682,1.61787584088547,14889.0782538765,0.0,1.0
1987-11-10,16.12,16.94,16.0,16.5,3858,1.53956071753682,1.61787584088547,1.52809996777848,1.57585309177156,40395.2629419519,0.0,1.0
1987-11-11,14.94,16.94,14.69,16.12,5294,1.42686334491316,1.61787584088547,1.40298678291662,1.53956071753682,55430.9284641506,0.0,1.0
1987-11-12,16.94,16.94,14.69,14.94,1923,1.61787584088547,1.61787584088547,1.40298678291662,1.42686334491316,20134.8083559807,0.0,1.0
1987-11-13,15.44,16.94,15.44,16.94,198,1.47461646890623,1.61787584088547,1.47461646890623,1.61787584088547,2073.16279484357,0.0,1.0
1987-11-16,19.13,19.13,17.56,17.56,1633,1.82703452397514,1.82703452397514,1.67708971463688,1.67708971463688,17098.3577978765,0.0,1.0
1987-11-17,17.56,19.13,16.94,19.13,1923,1.67708971463688,1.82703452397514,1.61787584088547,1.82703452397514,20134.8083559807,0.0,1.0
1987-11-18,18.38,18.38,18.38,18.38,290,1.75540483798553,1.75540483798553,1.75540483798553,1.75540483798553,3036.45055810421,0.0,1.0
1987-11-19,17.19,17.56,17.19,17.56,658,1.641752402882,1.67708971463688,1.641752402882,1.67708971463688,6889.60161114683,0.0,1.0
1987-11-20,18.06,18.06,16.75,17.19,1923,1.72484283862996,1.72484283862996,1.5997296537681,1.641752402882,20134.8083559807,0.0,1.0
1987-11-23,16.75,18.38,16.75,18.06,948,1.5997296537681,1.75540483798553,1.5997296537681,1.72484283862996,9926.052169251,0.0,1.0
1987-11-24,18.25,18.25,18.25,18.25,435,1.74298902574733,1.74298902574733,1.74298902574733,1.74298902574733,4554.67583715632,0.0,1.0
1987-11-25,18.75,18.75,18.75,18.75,13,1.79074214974041,1.79074214974041,1.79074214974041,1.79074214974041,136.116749156396,0.0,1.0
1987-11-27,18.75,18.75,18.75,18.75,0,1.79074214974041,1.79074214974041,1.79074214974041,1.79074214974041,0,0.0,1.0
1987-11-30,17.19,17.19,16.75,17.19,435,1.641752402882,1.641752402882,1.5997296537681,1.641752402882,4554.67583715634,0.0,1.0
1987-12-01,16.75,18.25,16.75,17.19,435,1.5997296537681,1.74298902574733,1.5997296537681,1.641752402882,4554.67583715631,0.0,1.0
1987-12-02,16.75,16.75,16.75,16.75,198,1.60565104114324,1.60565104114324,1.60565104114324,1.60565104114324,2065.5172979794,0.062,1.0
1987-12-03,16.75,16.75,16.75,16.75,658,1.60565104114324,1.60565104114324,1.60565104114324,1.60565104114324,6864.19384884064,0.0,1.0
1987-12-04,17.56,17.56,16.75,16.75,1422,1.68329744970002,1.68329744970002,1.60565104114324,1.60565104114324,14834.1696854884,0.0,1.0
1987-12-07,18.25,18.25,17.56,17.56,658,1.74944068661875,1.74944068661875,1.68329744970002,1.68329744970002,6864.19384884066,0.0,1.0
1987-12-08,18.25,18.25,18.25,18.25,0,1.74944068661875,1.74944068661875,1.74944068661875,1.74944068661875,0,0.0,1.0
1987-12-09,16.0,16.0,16.0,16.0,13,1.53375621840548,1.53375621840548,1.53375621840548,1.53375621840548,135.614772089557,0.0,1.0
1987-12-10,18.25,18.25,17.19,17.19,1422,1.74944068661875,1.74944068661875,1.64782933714939,1.64782933714939,14834.1696854885,0.0,1.0
1987-12-11,17.19,17.19,17.19,17.19,2384,1.64782933714939,1.64782933714939,1.64782933714939,1.64782933714939,24869.6628201157,0.0,1.0
1987-12-14,17.56,17.81,17.19,17.19,4306,1.68329744970002,1.7072623906126,1.64782933714939,1.64782933714939,44919.7852782793,0.0,1.0
1987-12-15,16.94,16.94,16.94,16.94,2871,1.6238643962368,1.6238643962368,1.6238643962368,1.6238643962368,29950.0008207014,0.0,1.0
1987-12-16,16.94,16.94,16.94,16.94,0,1.6238643962368,1.6238643962368,1.6238643962368,1.6238643962368,0,0.0,1.0
1987-12-17,16.5,18.06,16.5,16.94,2871,1.58168610023065,1.73122733152519,1.58168610023065,1.6238643962368,29950.0008207014,0.0,1.0
1987-12-18,17.56,17.56,17.56,17.56,290,1.68329744970002,1.68329744970002,1.68329744970002,1.68329744970002,3025.25260815165,0.0,1.0
1987-12-21,16.5,17.56,16.5,17.56,1422,1.58168610023065,1.68329744970002,1.58168610023065,1.68329744970002,14834.1696854885,0.0,1.0
1987-12-22,16.75,16.94,16.0,16.5,3569,1.60565104114324,1.6238643962368,1.53375621840548,1.58168610023065,37231.470891356,0.0,1.0
1987-12-23,16.5,17.56,16.5,16.75,2384,1.58168610023065,1.68329744970002,1.58168610023065,1.60565104114324,24869.6628201157,0.0,1.0
1987-12-24,16.94,16.94,16.94,16.94,1159,1.6238643962368,1.6238643962368,1.6238643962368,1.6238643962368,12090.5785270613,0.0,1.0
1987-12-28,16.94,18.06,16.5,16.94,658,1.6238643962368,1.73122733152519,1.58168610023065,1.6238643962368,6864.19384884066,0.0,1.0
1987-12-29,17.19,17.19,16.5,16.94,948,1.64782933714939,1.64782933714939,1.58168610023065,1.6238643962368,9889.4464569923,0.0,1.0
1987-12-30,17.56,17.56,16.94,17.19,2871,1.68329744970002,1.68329744970002,1.6238643962368,1.64782933714939,29950.0008207013,0.0,1.0
1987-12-31,18.38,18.38,16.12,17.56,7216,1.7619024558933,1.7619024558933,1.54525939004352,1.68329744970002,75276.6304152493,0.0,1.0
1988-01-04,18.25,19.13,17.81,18.38,11602,1.74944068661875,1.83379727863105,1.7072623906126,1.7619024558933,121030.968137157,0.0,1.0
1988-01-05,14.69,16.0,14.5,14.5,5149,2.1122698920353,2.30063432760822,2.08494985939495,2.08494985939495,35809.2544353399,0.0,1.5
1988-01-06,14.5,16.0,12.19,14.69,5037,2.08494985939495,2.30063432760822,1.75279577834651,2.1122698920353,35030.3388212871,0.0,1.0
1988-01-07,14.25,14.25,14.25,14.25,20,2.04900244802607,2.04900244802607,2.04900244802607,2.04900244802607,139.092073938007,0.0,1.0
1988-01-08,14.69,14.69,13.69,14.25,2390,2.1122698920353,2.1122698920353,1.96848024655978,2.04900244802607,16621.5028355918,0.0,1.0
1988-01-11,14.0,14.94,12.5,14.69,1264,2.01305503665719,2.14821730340418,1.79737056844392,2.1122698920353,8790.61907288206,0.0,1.0
1988-01-12,13.0,14.5,13.0,14.0,1422,1.86926539118168,2.08494985939495,1.86926539118168,2.01305503665719,9889.44645699231,0.0,1.0
1988-01-13,13.0,13.0,13.0,13.0,0,1.86926539118168,1.86926539118168,1.86926539118168,1.86926539118168,0,0.0,1.0
1988-01-14,13.0,13.0,13.0,13.0,0,1.86926539118168,1.86926539118168,1.86926539118168,1.86926539118168,0,0.0,1.0
1988-01-15,13.0,14.94,13.0,13.0,1264,1.86926539118168,2.14821730340418,1.86926539118168,1.86926539118168,8790.61907288205,0.0,1.0
1988-01-18,13.0,13.0,13.0,13.0,0,1.86926539118168,1.86926539118168,1.86926539118168,1.86926539118168,0,0.0,1.0
1988-01-19,14.5,14.5,14.5,14.5,20,2.08494985939495,2.08494985939495,2.08494985939495,2.08494985939495,139.092073938007,0.0,1.0
1988-01-20,14.5,14.5,14.5,14.5,0,2.08494985939495,2.08494985939495,2.08494985939495,2.08494985939495,0,0.0,1.0
1988-01-21,14.5,14.5,14.5,14.5,0,2.08494985939495,2.08494985939495,2.08494985939495,2.08494985939495,0,0.0,1.0
1988-01-22,14.0,14.0,14.0,14.0,435,2.01305503665719,2.01305503665719,2.01305503665719,2.01305503665719,3025.25260815166,0.0,1.0
1988-01-25,12.19,12.19,12.19,12.19,296,1.75279577834651,1.75279577834651,1.75279577834651,1.75279577834651,2058.56269428251,0.0,1.0
1988-01-26,13.0,13.31,12.0,12.19,2568,1.86926539118168,1.91384018127909,1.72547574570617,1.75279577834651,17859.4222936401,0.0,1.0
1988-01-27,12.5,12.75,12.5,12.75,652,1.79737056844392,1.8333179798128,1.79737056844392,1.8333179798128,4534.40161037904,0.0,1.0
1988-01-28,12.5,12.75,12.5,12.5,2390,1.79737056844392,1.8333179798128,1.79737056844392,1.79737056844392,16621.5028355919,0.0,1.0
1988-01-29,12.75,13.0,12.5,12.5,2390,1.8333179798128,1.86926539118168,1.79737056844392,1.79737056844392,16621.5028355919,0.0,1.0
1988-02-01,14.25,15.25,13.0,13.0,5788,2.04900244802607,2.19279209350159,1.86926539118168,1.86926539118168,40253.2461976593,0.0,1.0
1988-02-02,14.5,14.94,14.5,14.5,3358,2.08494985939495,2.14821730340418,2.08494985939495,2.08494985939495,23353.5592141914,0.0,1.0
1988-02-03,14.5,14.5,14.5,14.5,435,2.08494985939495,2.08494985939495,2.08494985939495,2.08494985939495,3025.25260815166,0.0,1.0
1988-02-04,14.5,14.5,14.5,14.5,0,2.08494985939495,2.08494985939495,2.08494985939495,2.08494985939495,0,0.0,1.0
1988-02-05,13.44,14.94,13.44,14.5,435,1.93253283519091,2.14821730340418,1.93253283519091,2.08494985939495,3025.25260815165,0.0,1.0
1988-02-08,14.0,14.94,14.0,14.0,1620,2.01305503665719,2.14821730340418,2.01305503665719,2.01305503665719,11266.4579889786,0.0,1.0
1988-02-09,14.25,14.25,14.0,14.0,2390,2.04900244802607,2.04900244802607,2.01305503665719,2.01305503665719,16621.5028355919,0.0,1.0
1988-02-10,14.25,14.25,14.25,14.25,0,2.04900244802607,2.04900244802607,2.04900244802607,2.04900244802607,0,0.0,1.0
1988-02-11,13.0,13.69,13.0,13.69,1620,1.86926539118168,1.96848024655978,1.86926539118168,1.96848024655978,11266.4579889786,0.0,1.0
1988-02-12,13.69,13.69,13.31,13.31,3852,1.96848024655978,1.96848024655978,1.91384018127909,1.91384018127909,26789.1334404602,0.0,1.0
1988-02-16,13.31,13.31,13.31,13.31,296,1.91384018127909,1.91384018127909,1.91384018127909,1.91384018127909,2058.5626942825,0.0,1.0
1988-02-17,13.31,13.31,13.31,13.31,178,1.91384018127909,1.91384018127909,1.91384018127909,1.91384018127909,1237.91945804826,0.0,1.0
1988-02-18,14.25,14.25,14.25,14.25,652,2.04900244802607,2.04900244802607,2.04900244802607,2.04900244802607,4534.40161037904,0.0,1.0
1988-02-19,13.44,14.25,13.44,14.25,652,1.93253283519091,2.04900244802607,1.93253283519091,2.04900244802607,4534.40161037902,0.0,1.0
1988-02-22,13.44,13.62,13.44,13.44,4306,1.93253283519091,1.9584149713765,1.93253283519091,1.93253283519091,29946.5235188529,0.0,1.0
1988-02-23,13.44,13.44,13.44,13.44,0,1.93253283519091,1.93253283519091,1.93253283519091,1.93253283519091,0,0.0,1.0
1988-02-24,12.75,13.0,12.75,13.0,1264,1.8333179798128,1.86926539118168,1.8333179798128,1.86926539118168,8790.61907288205,0.0,1.0
1988-02-25,12.75,12.75,12.75,12.75,0,1.8333179798128,1.8333179798128,1.8333179798128,1.8333179798128,0,0.0,1.0
1988-02-26,12.75,12.75,12.75,12.75,0,1.8333179798128,1.8333179798128,1.8333179798128,1.8333179798128,0,0.0,1.0
1988-02-29,14.25,14.25,14.25,14.25,296,2.04900244802607,2.04900244802607,2.04900244802607,2.04900244802607,2058.56269428251,0.0,1.0
1988-03-01,13.0,13.31,13.0,13.31,435,1.86926539118168,1.91384018127909,1.86926539118168,1.91384018127909,3025.25260815165,0.0,1.0
1988-03-02,12.5,12.5,12.5,12.5,948,1.79737056844392,1.79737056844392,1.79737056844392,1.79737056844392,6592.96430466155,0.0,1.0
1988-03-03,12.5,12.5,12.5,12.5,0,1.80326594390842,1.80326594390842,1.80326594390842,1.80326594390842,0,0.041,1.0
1988-03-04,14.25,14.25,14.25,14.25,1620,2.0557231760556,2.0557231760556,2.0557231760556,2.0557231760556,11229.6248195704,0.0,1.0
1988-03-07,12.19,12.5,12.19,12.5,435,1.75854494849949,1.80326594390842,1.75854494849949,1.80326594390842,3015.36222006983,0.0,1.0
1988-03-08,12.75,14.25,12.75,12.75,3575,1.83933126278659,2.0557231760556,1.83933126278659,1.83933126278659,24781.4251419531,0.0,1.0
1988-03-09,13.31,13.31,13.31,13.31,178,1.92011757707368,1.92011757707368,1.92011757707368,1.92011757707368,1233.87235671823,0.0,1.0
1988-03-10,13.0,13.0,13.0,13.0,435,1.87539658166476,1.87539658166476,1.87539658166476,1.87539658166476,3015.36222006982,0.0,1.0
1988-03-11,12.0,12.75,11.5,12.75,2884,1.73113530615208,1.83933126278659,1.65900466839575,1.83933126278659,19991.5049257043,0.0,1.0
1988-03-14,13.31,13.31,12.0,12.0,948,1.92011757707368,1.92011757707368,1.73113530615208,1.73113530615208,6571.41007960046,0.0,1.0
1988-03-15,12.81,12.81,12.75,12.81,2133,1.84798693931735,1.84798693931735,1.83933126278659,1.84798693931735,14785.672679101,0.0,1.0
1988-03-16,13.31,13.31,13.31,13.31,1422,1.92011757707368,1.92011757707368,1.92011757707368,1.92011757707368,9857.1151194007,0.0,1.0
1988-03-17,13.31,13.69,13.0,13.31,948,1.92011757707368,1.9749368617685,1.87539658166476,1.92011757707368,6571.41007960046,0.0,1.0
1988-03-18,13.44,13.44,13.0,13.31,2232,1.93887154289033,1.93887154289033,1.87539658166476,1.92011757707368,15471.9275291859,0.0,1.0
1988-03-21,13.31,13.44,13.31,13.44,2706,1.92011757707368,1.93887154289033,1.92011757707368,1.93887154289033,18757.6325689861,0.0,1.0
1988-03-22,13.31,13.31,13.31,13.31,0,1.92011757707368,1.92011757707368,1.92011757707368,1.92011757707368,0,0.0,1.0
1988-03-23,13.44,13.44,13.44,13.44,178,1.93887154289033,1.93887154289033,1.93887154289033,1.93887154289033,1233.87235671823,0.0,1.0
1988-03-24,13.44,13.44,13.44,13.44,0,1.93887154289033,1.93887154289033,1.93887154289033,1.93887154289033,0,0.0,1.0
1988-03-25,13.44,13.44,13.44,13.44,0,1.93887154289033,1.93887154289033,1.93887154289033,1.93887154289033,0,0.0,1.0
1988-03-28,13.44,13.44,12.81,13.44,5136,1.93887154289033,1.93887154289033,1.84798693931735,1.93887154289033,35602.0697983417,0.0,1.0
1988-03-29,13.31,14.0,13.0,13.44,1620,1.92011757707368,2.01965785717743,1.87539658166476,1.93887154289033,11229.6248195704,0.0,1.0
1988-03-30,13.31,13.31,12.5,13.31,652,1.92011757707368,1.92011757707368,1.80326594390842,1.92011757707368,4519.57739651846,0.0,1.0
1988-03-31,14.94,14.94,12.19,13.31,18825,2.15526345615934,2.15526345615934,1.75854494849949,1.92011757707368,130492.399523712,0.0,1.0
1988-04-04,14.5,14.94,13.0,14.94,1422,2.09178849493377,2.15526345615934,1.87539658166476,2.15526345615934,9857.11511940065,0.0,1.0
1988-04-05,14.0,14.5,13.44,14.5,1916,2.01965785717743,2.09178849493377,1.93887154289033,2.09178849493377,13281.4575026524,0.0,1.0
1988-04-06,14.5,14.5,13.44,14.0,770,2.09178849493377,2.09178849493377,1.93887154289033,2.01965785717743,5337.53772288221,0.0,1.0
1988-04-07,14.0,14.5,14.0,14.5,652,2.01965785717743,2.09178849493377,2.01965785717743,2.09178849493377,4519.57739651845,0.0,1.0
1988-04-08,14.69,14.69,13.31,14.0,770,2.11919813728117,2.11919813728117,1.92011757707368,2.01965785717743,5337.53772288223,0.0,1.0
1988-04-11,14.69,14.69,14.69,14.69,296,2.11919813728117,2.11919813728117,2.11919813728117,2.11919813728117,2051.832683082,0.0,1.0
1988-04-12,14.69,14.69,13.44,14.69,296,2.11919813728117,2.11919813728117,1.93887154289033,2.11919813728117,2051.832683082,0.0,1.0
1988-04-13,14.69,14.69,14.69,14.69,20,2.11919813728117,2.11919813728117,2.11919813728117,2.11919813728117,138.637343451487,0.0,1.0
1988-04-14,14.69,14.69,14.69,14.69,0,2.11919813728117,2.11919813728117,2.11919813728117,2.11919813728117,0,0.0,1.0
1988-04-15,13.31,13.31,13.31,13.31,178,1.92011757707368,1.92011757707368,1.92011757707368,1.92011757707368,1233.87235671823,0.0,1.0
1988-04-18,13.31,13.31,13.31,13.31,0,1.92011757707368,1.92011757707368,1.92011757707368,1.92011757707368,0,0.0,1.0
1988-04-19,13.44,13.44,13.31,13.31,770,1.93887154289033,1.93887154289033,1.92011757707368,1.92011757707368,5337.53772288223,0.0,1.0
1988-04-20,13.44,13.44,13.44,13.44,0,1.93887154289033,1.93887154289033,1.93887154289033,1.93887154289033,0,0.0,1.0
1988-04-21,13.44,13.44,13.44,13.44,0,1.93887154289033,1.93887154289033,1.93887154289033,1.93887154289033,0,0.0,1.0
1988-04-22,13.44,14.25,13.44,13.44,2390,1.93887154289033,2.0557231760556,1.93887154289033,1.93887154289033,16567.1625424526,0.0,1.0
1988-04-25,14.25,14.5,13.69,13.69,2884,2.0557231760556,2.09178849493377,1.9749368617685,1.9749368617685,19991.5049257043,0.0,1.0
1988-04-26,14.25,14.5,13.69,14.25,3200,2.0557231760556,2.09178849493377,1.9749368617685,2.0557231760556,22181.9749522378,0.0,1.0
1988-04-27,14.0,14.0,14.0,14.0,1620,2.01965785717743,2.01965785717743,2.01965785717743,2.01965785717743,11229.6248195704,0.0,1.0
1988-04-28,13.69,14.5,13.69,14.0,3575,1.9749368617685,2.09178849493377,1.9749368617685,2.01965785717743,24781.4251419532,0.0,1.0
1988-04-29,13.69,13.69,13.69,13.69,20,1.9749368617685,1.9749368617685,1.9749368617685,1.9749368617685,138.637343451486,0.0,1.0
1988-05-02,14.0,14.5,14.0,14.0,2884,2.01965785717743,2.09178849493377,2.01965785717743,2.01965785717743,19991.5049257043,0.0,1.0
1988-05-03,14.5,14.5,14.25,14.25,1916,2.09178849493377,2.09178849493377,2.0557231760556,2.0557231760556,13281.4575026524,0.0,1.0
1988-05-04,14.5,14.69,14.5,14.5,435,2.09178849493377,2.11919813728117,2.09178849493377,2.09178849493377,3015.36222006982,0.0,1.0
1988-05-05,14.5,14.69,14.0,14.5,2133,2.09178849493377,2.11919813728117,2.01965785717743,2.09178849493377,14785.672679101,0.0,1.0
1988-05-06,14.0,14.94,14.0,14.5,770,2.01965785717743,2.15526345615934,2.01965785717743,2.09178849493377,5337.53772288222,0.0,1.0
1988-05-09,14.25,14.25,14.25,14.25,770,2.0557231760556,2.0557231760556,2.0557231760556,2.0557231760556,5337.53772288221,0.0,1.0
1988-05-10,14.5,14.5,14.0,14.25,2884,2.09178849493377,2.09178849493377,2.01965785717743,2.0557231760556,19991.5049257043,0.0,1.0
1988-05-11,14.5,14.5,14.0,14.5,948,2.09178849493377,2.09178849493377,2.01965785717743,2.09178849493377,6571.41007960043,0.0,1.0
1988-05-12,14.0,14.5,14.0,14.5,948,2.01965785717743,2.09178849493377,2.01965785717743,2.09178849493377,6571.41007960044,0.0,1.0
1988-05-13,14.0,14.0,14.0,14.0,0,2.01965785717743,2.01965785717743,2.01965785717743,2.01965785717743,0,0.0,1.0
1988-05-16,14.25,14.25,14.25,14.25,20,2.0557231760556,2.0557231760556,2.0557231760556,2.0557231760556,138.637343451486,0.0,1.0
1988-05-17,13.62,14.0,13.44,14.0,13985,1.96483857248261,2.01965785717743,1.93887154289033,2.01965785717743,96942.1624084519,0.0,1.0
1988-05-18,14.0,14.0,14.0,14.0,4820,2.01965785717743,2.01965785717743,2.01965785717743,2.01965785717743,33411.5997718082,0.0,1.0
1988-05-19,13.69,13.69,13.69,13.69,296,1.9749368617685,1.9749368617685,1.9749368617685,1.9749368617685,2051.832683082,0.0,1.0
1988-05-20,13.69,13.69,13.69,13.69,0,1.9749368617685,1.9749368617685,1.9749368617685,1.9749368617685,0,0.0,1.0
1988-05-23,13.69,14.25,13.69,13.69,296,1.9749368617685,2.0557231760556,1.9749368617685,1.9749368617685,2051.832683082,0.0,1.0
1988-05-24,13.31,14.25,13.31,13.69,296,1.92011757707368,2.0557231760556,1.92011757707368,1.9749368617685,2051.832683082,0.0,1.0
1988-05-25,13.31,13.31,13.31,13.31,0,1.92011757707368,1.92011757707368,1.92011757707368,1.92011757707368,0,0.0,1.0
1988-05-26,13.31,13.31,13.31,13.31,0,1.92011757707368,1.92011757707368,1.92011757707368,1.92011757707368,0,0.0,1.0
1988-05-27,14.25,14.25,13.31,13.31,1422,2.0557231760556,2.0557231760556,1.92011757707368,1.92011757707368,9857.11511940066,0.0,1.0
1988-05-31,13.44,13.44,13.44,13.44,178,1.93887154289033,1.93887154289033,1.93887154289033,1.93887154289033,1233.87235671823,0.0,1.0
1988-06-01,13.44,13.44,13.44,13.44,20,1.93887154289033,1.93887154289033,1.93887154289033,1.93887154289033,138.637343451486,0.0,1.0
1988-06-02,13.44,13.44,13.44,13.44,0,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,0,0.062,1.0
1988-06-03,13.31,13.31,13.31,13.31,20,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,138.000732927564,0.0,1.0
1988-06-06,13.31,13.31,13.31,13.31,0,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,0,0.0,1.0
1988-06-07,13.31,13.31,13.31,13.31,0,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,0,0.0,1.0
1988-06-08,13.44,13.44,13.44,13.44,770,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,5313.02821771122,0.0,1.0
1988-06-09,13.31,14.5,13.31,13.44,1422,1.92897526232507,2.10143811447885,1.92897526232507,1.94781574197212,9811.85211114981,0.0,1.0
1988-06-10,13.31,13.31,13.31,13.31,0,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,0,0.0,1.0
1988-06-13,13.31,13.31,13.31,13.31,0,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,0,0.0,1.0
1988-06-14,13.31,13.31,13.31,13.31,178,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,1228.20652305532,0.0,1.0
1988-06-15,13.44,13.44,13.44,13.44,296,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,2042.41084732795,0.0,1.0
1988-06-16,14.0,14.0,14.0,14.0,178,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,1228.20652305532,0.0,1.0
1988-06-17,13.31,13.31,13.31,13.31,948,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,6541.23474076654,0.0,1.0
1988-06-20,13.31,13.31,13.31,13.31,0,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,0,0.0,1.0
1988-06-21,13.0,13.0,13.0,13.0,4820,1.88404796470517,1.88404796470517,1.88404796470517,1.88404796470517,33258.1766355431,0.0,1.0
1988-06-22,13.38,13.87,13.38,13.87,5788,1.93912013598117,2.0101342515739,1.93912013598117,2.0101342515739,39937.4121092372,0.0,1.0
1988-06-23,13.38,13.38,13.38,13.38,0,1.93912013598117,1.93912013598117,1.93912013598117,1.93912013598117,0,0.0,1.0
1988-06-24,13.38,13.38,13.38,13.38,0,1.93912013598117,1.93912013598117,1.93912013598117,1.93912013598117,0,0.0,1.0
1988-06-27,13.38,13.38,13.38,13.38,3575,1.93912013598117,1.93912013598117,1.93912013598117,1.93912013598117,24667.6310108022,0.0,1.0
1988-06-28,13.38,13.38,13.38,13.38,0,1.93912013598117,1.93912013598117,1.93912013598117,1.93912013598117,0,0.0,1.0
1988-06-29,13.31,13.31,13.31,13.31,948,1.92897526232507,1.92897526232507,1.92897526232507,1.92897526232507,6541.23474076654,0.0,1.0
1988-06-30,13.44,13.44,13.31,13.31,3852,1.94781574197212,1.94781574197212,1.92897526232507,1.92897526232507,26578.9411618489,0.0,1.0
1988-07-01,13.69,13.69,13.0,13.44,296,1.98404743360106,1.98404743360106,1.88404796470517,1.94781574197212,2042.41084732796,0.0,1.0
1988-07-05,13.69,13.69,13.69,13.69,0,1.98404743360106,1.98404743360106,1.98404743360106,1.98404743360106,0,0.0,1.0
1988-07-06,13.69,13.69,13.69,13.69,178,1.98404743360106,1.98404743360106,1.98404743360106,1.98404743360106,1228.20652305533,0.0,1.0
1988-07-07,13.31,13.31,13.0,13.31,3200,1.92897526232507,1.92897526232507,1.88404796470517,1.92897526232507,22080.1172684103,0.0,1.0
1988-07-08,14.0,14.0,13.31,13.31,3101,2.02897473122096,2.02897473122096,1.92897526232507,1.92897526232507,21397.0136404188,0.0,1.0
1988-07-11,13.44,14.0,13.31,14.0,2884,1.94781574197212,2.02897473122096,1.92897526232507,2.02897473122096,19899.7056881548,0.0,1.0
1988-07-12,14.25,14.25,14.0,14.0,1146,2.0652064228499,2.0652064228499,2.02897473122096,2.02897473122096,7907.44199674945,0.0,1.0
1988-07-13,14.25,14.25,14.25,14.25,0,2.0652064228499,2.0652064228499,2.0652064228499,2.0652064228499,0,0.0,1.0
1988-07-14,13.44,14.25,13.44,14.25,435,1.94781574197212,2.0652064228499,1.94781574197212,2.0652064228499,3001.51594117452,0.0,1.0
1988-07-15,13.44,13.44,13.44,13.44,178,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,1228.20652305532,0.0,1.0
1988-07-18,14.25,14.25,14.25,14.25,652,2.0652064228499,2.0652064228499,2.0652064228499,2.0652064228499,4498.8238934386,0.0,1.0
1988-07-19,14.0,14.0,13.44,14.0,770,2.02897473122096,2.02897473122096,1.94781574197212,2.02897473122096,5313.02821771122,0.0,1.0
1988-07-20,13.62,13.62,13.62,13.62,1620,1.97390255994496,1.97390255994496,1.97390255994496,1.97390255994496,11178.0593671327,0.0,1.0
1988-07-21,14.06,14.06,13.44,13.62,12049,2.0376703372119,2.0376703372119,1.94781574197212,1.97390255994496,83138.5415522113,0.0,1.0
1988-07-22,13.69,14.0,13.69,14.0,1620,1.98404743360106,2.02897473122096,1.98404743360106,2.02897473122096,11178.0593671327,0.0,1.0
1988-07-25,14.0,14.0,14.0,14.0,20,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,138.000732927564,0.0,1.0
1988-07-26,14.0,14.0,14.0,14.0,20,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,138.000732927564,0.0,1.0
1988-07-27,14.0,14.0,14.0,14.0,0,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,0,0.0,1.0
1988-07-28,14.0,14.0,14.0,14.0,0,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,0,0.0,1.0
1988-07-29,13.81,14.0,13.81,14.0,6242,2.00143864558296,2.02897473122096,2.00143864558296,2.02897473122096,43070.0287466928,0.0,1.0
1988-08-01,13.81,13.81,13.44,13.81,435,2.00143864558296,2.00143864558296,1.94781574197212,2.00143864558296,3001.51594117452,0.0,1.0
1988-08-02,13.81,13.81,13.81,13.81,0,2.00143864558296,2.00143864558296,2.00143864558296,2.00143864558296,0,0.0,1.0
1988-08-03,13.44,13.44,13.44,13.44,20,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,138.000732927564,0.0,1.0
1988-08-04,14.0,14.0,14.0,14.0,20,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,138.000732927564,0.0,1.0
1988-08-05,14.0,14.0,14.0,14.0,0,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,0,0.0,1.0
1988-08-08,13.44,13.44,13.44,13.44,296,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,2042.41084732795,0.0,1.0
1988-08-09,14.0,14.0,14.0,14.0,178,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,1228.20652305532,0.0,1.0
1988-08-10,14.0,14.0,14.0,14.0,1146,2.02897473122096,2.02897473122096,2.02897473122096,2.02897473122096,7907.44199674943,0.0,1.0
1988-08-11,13.44,14.0,13.44,14.0,1146,1.94781574197212,2.02897473122096,1.94781574197212,2.02897473122096,7907.44199674943,0.0,1.0
1988-08-12,13.44,13.44,13.44,13.44,0,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,0,0.0,1.0
1988-08-15,13.44,13.44,13.44,13.44,0,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,0,0.0,1.0
1988-08-16,13.69,13.69,13.44,13.44,178,1.98404743360106,1.98404743360106,1.94781574197212,1.94781574197212,1228.20652305533,0.0,1.0
1988-08-17,13.44,13.44,13.44,13.44,296,1.94781574197212,1.94781574197212,1.94781574197212,1.94781574197212,2042.41084732795,0.0,1.0
1988-08-18,13.69,14.0,13.69,13.69,178,1.98404743360106,2.02897473122096,1.98404743360106,1.98404743360106,1228.20652305533,0.0,1.0
1988-08-19,13.69,13.69,13.69,13.69,178,1.98404743360106,1.98404743360106,1.98404743360106,1.98404743360106,1228.20652305533,0.0,1.0
1988-08-22,13.69,13.69,13.69,13.69,1146,1.98404743360106,1.98404743360106,1.98404743360106,1.98404743360106,7907.44199674946,0.0,1.0
1988-08-23,13.69,13.69,13.69,13.69,652,1.98404743360106,1.98404743360106,1.98404743360106,1.98404743360106,4498.82389343861,0.0,1.0
1988-08-24,13.69,13.69,13.69,13.69,435,1.98404743360106,1.98404743360106,1.98404743360106,1.98404743360106,3001.51594117453,0.0,1.0
1988-08-25,14.5,14.5,14.5,14.5,178,2.10143811447885,2.10143811447885,2.10143811447885,2.10143811447885,1228.20652305532,0.0,1.0
1988-08-26,14.5,14.5,14.5,14.5,0,2.10143811447885,2.10143811447885,2.10143811447885,2.10143811447885,0,0.0,1.0
1988-08-29,14.5,14.5,14.5,14.5,0,2.10143811447885,2.10143811447885,2.10143811447885,2.10143811447885,0,0.0,1.0
1988-08-30,14.5,14.5,14.5,14.5,0,2.10143811447885,2.10143811447885,2.10143811447885,2.10143811447885,0,0.0,1.0
1988-08-31,14.5,14.5,14.5,14.5,0,2.11042357400283,2.11042357400283,2.11042357400283,2.11042357400283,0,0.062,1.0
1988-09-01,14.5,14.5,14.5,14.5,0,2.11042357400283,2.11042357400283,2.11042357400283,2.11042357400283,0,0.0,1.0
1988-09-02,13.69,13.69,13.69,13.69,1264,1.99253094676543,1.99253094676543,1.99253094676543,1.99253094676543,8684.51254325092,0.0,1.0
1988-09-06,13.69,13.69,13.69,13.69,0,1.99253094676543,1.99253094676543,1.99253094676543,1.99253094676543,0,0.0,1.0
1988-09-07,13.69,13.69,13.69,13.69,3575,1.99253094676543,1.99253094676543,1.99253094676543,1.99253094676543,24562.6047010459,0.0,1.0
1988-09-08,13.44,13.69,13.44,13.69,296,1.95614433342055,1.99253094676543,1.95614433342055,1.99253094676543,2033.71496266003,0.0,1.0
1988-09-09,13.44,13.44,13.44,13.44,178,1.95614433342055,1.95614433342055,1.95614433342055,1.95614433342055,1222.97724105907,0.0,1.0
1988-09-12,14.5,14.69,14.0,14.0,9165,2.11042357400283,2.13807740014493,2.03765034731307,2.03765034731307,62969.5865972268,0.0,1.0
1988-09-13,14.69,15.25,14.5,14.5,1264,2.13807740014493,2.21958341403745,2.11042357400283,2.11042357400283,8684.51254325094,0.0,1.0
1988-09-14,14.94,15.25,14.69,14.69,2390,2.17446401348981,2.21958341403745,2.13807740014493,2.13807740014493,16420.8741917482,0.0,1.0
1988-09-15,14.94,14.94,14.94,14.94,0,2.17446401348981,2.17446401348981,2.17446401348981,2.17446401348981,0,0.0,1.0
1988-09-16,14.94,14.94,14.5,14.94,435,2.17446401348981,2.17446401348981,2.11042357400283,2.17446401348981,2988.73651607132,0.0,1.0
1988-09-19,15.25,15.25,15.25,15.25,178,2.21958341403745,2.21958341403745,2.21958341403745,2.21958341403745,1222.97724105907,0.0,1.0
1988-09-20,15.75,15.75,14.94,15.25,5037,2.29235664072721,2.29235664072721,2.17446401348981,2.21958341403745,34607.5076585086,0.0,1.0
1988-09-21,15.25,15.25,14.94,15.25,1620,2.21958341403745,2.21958341403745,2.17446401348981,2.21958341403745,11130.4670253691,0.0,1.0
1988-09-22,15.5,15.5,14.94,15.25,435,2.25597002738233,2.25597002738233,2.17446401348981,2.21958341403745,2988.73651607133,0.0,1.0
1988-09-23,16.75,17.0,15.5,15.5,6459,2.43790309410671,2.47428970745159,2.25597002738233,2.25597002738233,44377.584269666,0.0,1.0
1988-09-26,19.13,19.75,16.75,16.75,17402,2.78430365314993,2.87454245424523,2.43790309410671,2.43790309410671,119563.201960168,0.0,1.0
1988-09-27,19.31,19.44,18.5,19.13,2884,2.81050201475825,2.82942305369758,2.69260938752085,2.78430365314993,19814.97956862,0.0,1.0
1988-09-28,18.5,19.44,18.25,19.31,7230,2.69260938752085,2.82942305369758,2.65622277417597,2.81050201475825,49674.8620947027,0.0,1.0
1988-09-29,18.5,18.5,18.5,18.5,0,2.69260938752085,2.69260938752085,2.69260938752085,2.69260938752085,0,0.0,1.0
1988-09-30,18.25,18.5,17.81,18.5,5037,2.65622277417597,2.69260938752085,2.59218233468899,2.69260938752085,34607.5076585087,0.0,1.0
1988-10-03,18.25,18.75,18.06,18.25,770,2.65622277417597,2.72899600086572,2.62856894803386,2.65622277417597,5290.40716637913,0.0,1.0
1988-10-04,18.06,18.75,18.06,18.25,1146,2.62856894803386,2.72899600086572,2.62856894803386,2.65622277417597,7873.77482164999,0.0,1.0
1988-10-05,17.81,19.06,17.81,18.06,435,2.59218233468899,2.77411540141337,2.59218233468899,2.62856894803386,2988.73651607132,0.0,1.0
1988-10-06,18.5,19.06,18.25,18.25,1620,2.69260938752085,2.77411540141337,2.65622277417597,2.65622277417597,11130.4670253691,0.0,1.0
1988-10-07,18.5,18.5,18.5,18.5,20,2.69260938752085,2.69260938752085,2.69260938752085,2.69260938752085,137.413173152704,0.0,1.0
1988-10-10,17.25,18.5,17.25,18.5,178,2.51067632079647,2.69260938752085,2.51067632079647,2.69260938752085,1222.97724105907,0.0,1.0
1988-10-11,18.5,18.75,18.06,18.06,2232,2.69260938752085,2.72899600086572,2.62856894803386,2.62856894803386,15335.3101238418,0.0,1.0
1988-10-12,19.06,19.06,18.5,18.5,2390,2.77411540141337,2.77411540141337,2.69260938752085,2.69260938752085,16420.8741917482,0.0,1.0
1988-10-13,18.25,18.25,17.81,18.25,948,2.65622277417597,2.65622277417597,2.59218233468899,2.65622277417597,6513.3844074382,0.0,1.0
1988-10-14,18.25,18.25,18.25,18.25,0,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,0,0.0,1.0
1988-10-17,18.25,18.25,18.25,18.25,0,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,0,0.0,1.0
1988-10-18,18.06,19.06,18.06,18.25,770,2.62856894803386,2.77411540141337,2.62856894803386,2.65622277417597,5290.40716637914,0.0,1.0
1988-10-19,18.25,19.06,18.25,18.25,435,2.65622277417597,2.77411540141337,2.65622277417597,2.65622277417597,2988.73651607133,0.0,1.0
1988-10-20,18.25,18.25,18.25,18.25,0,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,0,0.0,1.0
1988-10-21,18.25,18.25,18.25,18.25,0,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,0,0.0,1.0
1988-10-24,19.44,19.44,18.5,18.5,2390,2.82942305369758,2.82942305369758,2.69260938752085,2.69260938752085,16420.8741917482,0.0,1.0
1988-10-25,19.44,19.44,18.75,19.44,652,2.82942305369758,2.82942305369758,2.72899600086572,2.82942305369758,4479.66944477817,0.0,1.0
1988-10-26,19.31,19.31,18.5,19.31,948,2.81050201475825,2.81050201475825,2.69260938752085,2.81050201475825,6513.38440743819,0.0,1.0
1988-10-27,18.25,18.75,18.25,18.75,296,2.65622277417597,2.72899600086572,2.65622277417597,2.72899600086572,2033.71496266003,0.0,1.0
1988-10-28,18.25,18.25,18.25,18.25,0,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,0,0.0,1.0
1988-10-31,18.25,18.75,17.81,18.25,2884,2.65622277417597,2.72899600086572,2.59218233468899,2.65622277417597,19814.97956862,0.0,1.0
1988-11-01,18.25,18.25,18.25,18.25,435,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,2988.73651607133,0.0,1.0
1988-11-02,18.06,18.06,17.63,18.06,1620,2.62856894803386,2.62856894803386,2.56598397308068,2.62856894803386,11130.4670253691,0.0,1.0
1988-11-03,18.25,18.25,17.5,18.06,1146,2.65622277417597,2.65622277417597,2.54706293414134,2.62856894803386,7873.77482164997,0.0,1.0
1988-11-04,17.81,17.81,17.81,17.81,296,2.59218233468899,2.59218233468899,2.59218233468899,2.59218233468899,2033.71496266003,0.0,1.0
1988-11-07,18.06,18.06,17.81,17.81,1620,2.62856894803386,2.62856894803386,2.59218233468899,2.59218233468899,11130.4670253691,0.0,1.0
1988-11-08,18.06,18.06,18.06,18.06,0,2.62856894803386,2.62856894803386,2.62856894803386,2.62856894803386,0,0.0,1.0
1988-11-09,18.06,18.06,18.06,18.06,0,2.62856894803386,2.62856894803386,2.62856894803386,2.62856894803386,0,0.0,1.0
1988-11-10,18.25,18.25,18.25,18.25,178,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,1222.97724105907,0.0,1.0
1988-11-11,18.06,18.06,18.06,18.06,20,2.62856894803386,2.62856894803386,2.62856894803386,2.62856894803386,137.413173152705,0.0,1.0
1988-11-14,18.06,18.06,18.06,18.06,0,2.62856894803386,2.62856894803386,2.62856894803386,2.62856894803386,0,0.0,1.0
1988-11-15,18.25,18.25,18.25,18.25,178,2.65622277417597,2.65622277417597,2.65622277417597,2.65622277417597,1222.97724105907,0.0,1.0
1988-11-16,17.25,17.25,17.25,17.25,435,2.51067632079647,2.51067632079647,2.51067632079647,2.51067632079647,2988.73651607132,0.0,1.0
1988-11-17,17.25,17.25,17.25,17.25,0,2.51067632079647,2.51067632079647,2.51067632079647,2.51067632079647,0,0.0,1.0
1988-11-18,17.0,17.0,17.0,17.0,178,2.47428970745159,2.47428970745159,2.47428970745159,2.47428970745159,1222.97724105907,0.0,1.0
1988-11-21,16.56,17.0,16.56,17.0,2232,2.41024926796461,2.47428970745159,2.41024926796461,2.47428970745159,15335.3101238418,0.0,1.0
1988-11-22,17.0,18.06,17.0,17.0,1916,2.47428970745159,2.62856894803386,2.47428970745159,2.47428970745159,13164.1819880291,0.0,1.0
1988-11-23,18.75,18.75,17.0,17.0,3358,2.72899600086572,2.72899600086572,2.47428970745159,2.47428970745159,23071.6717723391,0.0,1.0
1988-11-25,18.75,18.75,18.75,18.75,1264,2.72899600086572,2.72899600086572,2.72899600086572,2.72899600086572,8684.51254325094,0.0,1.0
1988-11-28,18.5,19.06,18.5,18.75,652,2.69260938752085,2.77411540141337,2.69260938752085,2.72899600086572,4479.66944477816,0.0,1.0
1988-11-29,19.06,19.31,18.5,18.5,3358,2.77411540141337,2.81050201475825,2.69260938752085,2.69260938752085,23071.6717723391,0.0,1.0
1988-11-30,19.06,19.06,19.06,19.06,0,2.78503138541683,2.78503138541683,2.78503138541683,2.78503138541683,0,0.075,1.0
1988-12-01,19.06,19.06,19.06,19.06,178,2.78503138541683,2.78503138541683,2.78503138541683,2.78503138541683,1218.18375827468,0.0,1.0
1988-12-02,18.75,18.75,18.75,18.75,20,2.73973444263198,2.73973444263198,2.73973444263198,2.73973444263198,136.874579581424,0.0,1.0
1988-12-05,18.75,18.75,18.75,18.75,0,2.73973444263198,2.73973444263198,2.73973444263198,2.73973444263198,0,0.0,1.0
1988-12-06,18.75,18.75,18.06,18.75,948,2.73973444263198,2.73973444263198,2.63891221514313,2.73973444263198,6487.85507215951,0.0,1.0
1988-12-07,18.75,18.75,18.75,18.75,296,2.73973444263198,2.73973444263198,2.73973444263198,2.73973444263198,2025.74377780508,0.0,1.0
1988-12-08,18.37,18.5,18.06,18.5,2884,2.68420915792798,2.70320465006356,2.63891221514313,2.70320465006356,19737.3143756413,0.0,1.0
1988-12-09,17.81,17.81,17.81,17.81,20,2.6023824225747,2.6023824225747,2.6023824225747,2.6023824225747,136.874579581424,0.0,1.0
1988-12-12,18.06,18.06,17.81,17.81,296,2.63891221514313,2.63891221514313,2.6023824225747,2.6023824225747,2025.74377780507,0.0,1.0
1988-12-13,18.06,18.06,18.06,18.06,0,2.63891221514313,2.63891221514313,2.63891221514313,2.63891221514313,0,0.0,1.0
1988-12-14,18.5,18.5,18.5,18.5,20,2.70320465006356,2.70320465006356,2.70320465006356,2.70320465006356,136.874579581424,0.0,1.0
1988-12-15,17.81,17.81,17.81,17.81,435,2.6023824225747,2.6023824225747,2.6023824225747,2.6023824225747,2977.02210589597,0.0,1.0
1988-12-16,18.25,18.25,17.25,17.81,652,2.66667485749513,2.66667485749513,2.52055568722142,2.6023824225747,4462.11129435443,0.0,1.0
1988-12-19,17.25,17.25,17.25,17.25,20,2.52055568722142,2.52055568722142,2.52055568722142,2.52055568722142,136.874579581424,0.0,1.0
1988-12-20,18.25,18.25,17.25,17.25,1264,2.66667485749513,2.66667485749513,2.52055568722142,2.52055568722142,8650.473429546,0.0,1.0
1988-12-21,18.25,18.25,17.25,18.25,435,2.66667485749513,2.66667485749513,2.52055568722142,2.66667485749513,2977.02210589597,0.0,1.0
1988-12-22,18.25,18.25,18.25,18.25,296,2.66667485749513,2.66667485749513,2.66667485749513,2.66667485749513,2025.74377780508,0.0,1.0
1988-12-23,18.25,18.25,18.25,18.25,0,2.66667485749513,2.66667485749513,2.66667485749513,2.66667485749513,0,0.0,1.0
1988-12-27,18.25,18.25,18.25,18.25,0,2.66667485749513,2.66667485749513,2.66667485749513,2.66667485749513,0,0.0,1.0
1988-12-28,18.25,18.25,18.25,18.25,0,2.66667485749513,2.66667485749513,2.66667485749513,2.66667485749513,0,0.0,1.0
1988-12-29,18.25,18.25,18.25,18.25,0,2.66667485749513,2.66667485749513,2.66667485749513,2.66667485749513,0,0.0,1.0
1988-12-30,18.25,18.25,18.25,18.25,0,2.66667485749513,2.66667485749513,2.66667485749513,2.66667485749513,0,0.0,1.0
1989-01-03,18.25,18.25,18.25,18.25,0,2.66667485749513,2.66667485749513,2.66667485749513,2.66667485749513,0,0.0,1.0
1989-01-04,12.75,12.75,12.75,12.75,178,2.79452913148462,2.79452913148462,2.79452913148462,2.79452913148462,812.122505516451,0.0,1.5
1989-01-05,13.0,13.0,12.75,12.75,267,2.84932382033726,2.84932382033726,2.79452913148462,2.79452913148462,1218.18375827468,0.0,1.0
1989-01-06,13.0,13.0,12.25,13.0,3822,2.84932382033726,2.84932382033726,2.68493975377934,2.84932382033726,17437.8214386734,0.0,1.0
1989-01-09,13.0,13.0,12.0,13.0,1630,2.84932382033726,2.84932382033726,2.6301450649267,2.84932382033726,7436.85215725738,0.0,1.0
1989-01-10,12.25,12.25,12.25,12.25,178,2.68493975377934,2.68493975377934,2.68493975377934,2.68493975377934,812.122505516451,0.0,1.0
1989-01-11,12.19,12.19,12.19,12.19,0,2.67178902845471,2.67178902845471,2.67178902845471,2.67178902845471,0,0.0,1.0
1989-01-12,13.0,13.0,12.25,12.25,267,2.84932382033726,2.84932382033726,2.68493975377934,2.68493975377934,1218.18375827468,0.0,1.0
1989-01-13,12.5,12.5,12.25,12.5,919,2.73973444263198,2.73973444263198,2.68493975377934,2.73973444263198,4192.92462117763,0.0,1.0
1989-01-16,13.25,13.25,13.25,13.25,178,2.9041185091899,2.9041185091899,2.9041185091899,2.9041185091899,812.12250551645,0.0,1.0
1989-01-17,13.25,13.25,13.25,13.25,919,2.9041185091899,2.9041185091899,2.9041185091899,2.9041185091899,4192.92462117763,0.0,1.0
1989-01-18,13.5,13.5,12.5,13.25,3348,2.95891319804254,2.95891319804254,2.73973444263198,2.9041185091899,15275.2030812869,0.0,1.0
1989-01-19,13.0,13.5,13.0,13.5,6578,2.84932382033726,2.95891319804254,2.84932382033726,2.95891319804254,30012.0328162203,0.0,1.0
1989-01-20,14.25,14.25,13.0,13.0,9659,3.12329726460046,3.12329726460046,2.84932382033726,2.84932382033726,44069.0521392325,0.0,1.0
1989-01-23,16.06,16.25,15.0,15.0,7230,3.52001081189357,3.56165477542158,3.28768133115838,3.28768133115838,32986.7736791232,0.0,1.0
1989-01-24,16.75,16.75,15.69,15.69,5778,3.67124415312686,3.67124415312686,3.43891467239167,3.43891467239167,26362.0440273823,0.0,1.0
1989-01-25,16.06,16.75,16.06,16.75,6726,3.52001081189357,3.67124415312686,3.52001081189357,3.67124415312686,30687.2807421553,0.0,1.0
1989-01-26,16.44,16.75,15.69,16.06,3822,3.60329873894958,3.67124415312686,3.43891467239167,3.52001081189357,17437.8214386735,0.0,1.0
1989-01-27,16.44,16.44,15.69,16.44,1630,3.60329873894958,3.60329873894958,3.43891467239167,3.60329873894958,7436.85215725739,0.0,1.0
1989-01-30,16.25,16.44,16.25,16.44,2696,3.56165477542158,3.60329873894958,3.56165477542158,3.60329873894958,12300.462218384,0.0,1.0
1989-01-31,16.06,16.06,15.69,16.06,919,3.52001081189357,3.52001081189357,3.43891467239167,3.52001081189357,4192.92462117763,0.0,1.0
1989-02-01,16.44,16.44,15.69,16.06,1896,3.60329873894958,3.60329873894958,3.43891467239167,3.52001081189357,8650.47342954601,0.0,1.0
1989-02-02,16.75,17.06,16.06,16.44,1719,3.67124415312686,3.73918956730413,3.52001081189357,3.60329873894958,7842.9134100156,0.0,1.0
1989-02-03,15.69,17.06,15.69,16.75,919,3.43891467239167,3.73918956730413,3.43891467239167,3.67124415312686,4192.92462117762,0.0,1.0
1989-02-06,17.25,17.25,16.44,16.44,919,3.78083353083214,3.78083353083214,3.60329873894958,3.60329873894958,4192.92462117762,0.0,1.0
1989-02-07,16.25,17.25,16.06,17.25,8681,3.56165477542158,3.78083353083214,3.52001081189357,3.78083353083214,39606.9408448781,0.0,1.0
1989-02-08,18.06,20.56,17.25,17.25,23674,3.95836832271469,4.50631521124109,3.78083353083214,3.78083353083214,108012.293233688,0.0,1.0
1989-02-09,19.5,19.5,18.06,18.06,6104,4.27398573050589,4.27398573050589,3.95836832271469,3.95836832271469,27849.4144588338,0.0,1.0
1989-02-10,18.5,19.75,18.25,19.5,4326,4.05480697509534,4.32878041935853,4.0000122862427,4.27398573050589,19737.3143756413,0.0,1.0
1989-02-13,17.75,19.0,17.75,18.5,2607,3.89042290853742,4.16439635280061,3.89042290853742,4.05480697509534,11894.4009656257,0.0,1.0
1989-02-14,18.5,18.5,18.5,18.5,919,4.05480697509534,4.05480697509534,4.05480697509534,4.05480697509534,4192.92462117762,0.0,1.0
1989-02-15,18.37,19.25,18.37,18.5,2607,4.02631373689196,4.21919104165325,4.02631373689196,4.05480697509534,11894.4009656258,0.0,1.0
1989-02-16,18.5,19.5,18.5,18.5,919,4.05480697509534,4.27398573050589,4.05480697509534,4.05480697509534,4192.92462117762,0.0,1.0
1989-02-17,19.5,19.5,18.5,18.5,4326,4.27398573050589,4.27398573050589,4.05480697509534,4.05480697509534,19737.3143756414,0.0,1.0
1989-02-21,20.06,20.06,19.0,19.5,2874,4.39672583353581,4.39672583353581,4.16439635280061,4.27398573050589,13112.5847239004,0.0,1.0
1989-02-22,19.0,19.0,19.0,19.0,652,4.16439635280061,4.16439635280061,4.16439635280061,4.16439635280061,2974.74086290295,0.0,1.0
1989-02-23,19.0,19.0,19.0,19.0,178,4.16439635280061,4.16439635280061,4.16439635280061,4.16439635280061,812.122505516451,0.0,1.0
1989-02-24,19.0,19.0,19.0,19.0,444,4.16439635280061,4.16439635280061,4.16439635280061,4.16439635280061,2025.74377780508,0.0,1.0
1989-02-27,18.5,18.5,18.5,18.5,178,4.06576591286586,4.06576591286586,4.06576591286586,4.06576591286586,809.933496067619,0.05,1.0
1989-02-28,19.5,19.75,18.5,18.5,1244,4.28553704329105,4.34047982589734,4.06576591286586,4.06576591286586,5660.43409611301,0.0,1.0
1989-03-01,19.5,19.5,19.5,19.5,0,4.28553704329105,4.28553704329105,4.28553704329105,4.28553704329105,0,0.0,1.0
1989-03-02,19.5,19.5,18.37,19.5,3348,4.28553704329105,4.28553704329105,4.03719566591059,4.28553704329105,15234.0300271595,0.0,1.0
1989-03-03,18.75,18.75,18.75,18.75,30,4.12070869547216,4.12070869547216,4.12070869547216,4.12070869547216,136.505645404655,0.0,1.0
1989-03-06,20.06,20.06,18.75,18.75,919,4.40860887632915,4.40860887632915,4.12070869547216,4.12070869547216,4181.62293756259,0.0,1.0
1989-03-07,20.06,20.06,19.25,20.06,5778,4.40860887632915,4.40860887632915,4.23059426068475,4.40860887632915,26290.9873049365,0.0,1.0
1989-03-08,20.06,20.06,20.06,20.06,0,4.40860887632915,4.40860887632915,4.40860887632915,4.40860887632915,0,0.0,1.0
1989-03-09,20.06,20.06,20.06,20.06,178,4.40860887632915,4.40860887632915,4.40860887632915,4.40860887632915,809.933496067618,0.0,1.0
1989-03-10,19.5,20.25,19.5,20.06,919,4.28553704329105,4.45036539110993,4.28553704329105,4.40860887632915,4181.62293756259,0.0,1.0
1989-03-13,19.25,19.25,19.25,19.25,30,4.23059426068475,4.23059426068475,4.23059426068475,4.23059426068475,136.505645404655,0.0,1.0
1989-03-14,19.25,19.25,19.25,19.25,444,4.23059426068475,4.23059426068475,4.23059426068475,4.23059426068475,2020.28355198889,0.0,1.0
1989-03-15,19.25,19.25,19.25,19.25,267,4.23059426068475,4.23059426068475,4.23059426068475,4.23059426068475,1214.90024410143,0.0,1.0
1989-03-16,19.0,19.25,19.0,19.25,1422,4.17565147807845,4.23059426068475,4.17565147807845,4.23059426068475,6470.36759218064,0.0,1.0
1989-03-17,18.25,19.5,18.25,19.0,4059,4.01082313025957,4.28553704329105,4.01082313025957,4.17565147807845,18469.2138232498,0.0,1.0
1989-03-20,16.25,18.75,16.25,18.25,6252,3.5712808694092,4.12070869547216,3.5712808694092,4.01082313025957,28447.7765023301,0.0,1.0
1989-03-21,18.06,18.06,18.06,18.06,444,3.96906661547878,3.96906661547878,3.96906661547878,3.96906661547878,2020.28355198889,0.0,1.0
1989-03-22,18.06,18.06,18.06,18.06,267,3.96906661547878,3.96906661547878,3.96906661547878,3.96906661547878,1214.90024410143,0.0,1.0
1989-03-23,18.06,18.06,16.44,18.06,2370,3.96906661547878,3.96906661547878,3.61303738418999,3.96906661547878,10783.9459869677,0.0,1.0
1989-03-27,18.06,18.06,18.06,18.06,0,3.96906661547878,3.96906661547878,3.96906661547878,3.96906661547878,0,0.0,1.0
1989-03-28,18.06,18.06,16.75,18.06,1896,3.96906661547878,3.96906661547878,3.6811664346218,3.96906661547878,8627.15678957419,0.0,1.0
1989-03-29,18.06,18.06,17.75,18.06,444,3.96906661547878,3.96906661547878,3.90093756504698,3.96906661547878,2020.28355198889,0.0,1.0
1989-03-30,18.06,18.06,17.75,18.06,444,3.96906661547878,3.96906661547878,3.90093756504698,3.96906661547878,2020.28355198889,0.0,1.0
1989-03-31,17.75,18.06,17.75,18.06,1422,3.90093756504698,3.96906661547878,3.90093756504698,3.96906661547878,6470.36759218063,0.0,1.0
1989-04-03,18.5,18.5,17.75,17.75,1244,4.06576591286586,4.06576591286586,3.90093756504698,3.90093756504698,5660.43409611302,0.0,1.0
1989-04-04,18.25,18.5,18.25,18.5,1630,4.01082313025957,4.06576591286586,4.01082313025957,4.06576591286586,7416.80673365291,0.0,1.0
1989-04-05,18.25,18.25,18.25,18.25,0,4.01082313025957,4.01082313025957,4.01082313025957,4.01082313025957,0,0.0,1.0
1989-04-06,18.25,18.25,17.25,18.25,178,4.01082313025957,4.01082313025957,3.79105199983439,4.01082313025957,809.933496067618,0.0,1.0
1989-04-07,17.25,17.25,17.25,17.25,1156,3.79105199983439,3.79105199983439,3.79105199983439,3.79105199983439,5260.01753625936,0.0,1.0
1989-04-10,18.25,18.25,17.06,17.25,1422,4.01082313025957,4.01082313025957,3.7492954850536,3.79105199983439,6470.36759218063,0.0,1.0
1989-04-11,18.25,18.25,17.94,18.25,444,4.01082313025957,4.01082313025957,3.94269407982776,4.01082313025957,2020.28355198889,0.0,1.0
1989-04-12,18.06,18.06,17.25,18.06,919,3.96906661547878,3.96906661547878,3.79105199983439,3.96906661547878,4181.62293756259,0.0,1.0
1989-04-13,16.25,17.75,16.25,17.75,2222,3.5712808694092,3.90093756504698,3.5712808694092,3.90093756504698,10110.5181363048,0.0,1.0
1989-04-14,16.75,17.75,16.75,16.75,1422,3.6811664346218,3.90093756504698,3.6811664346218,3.6811664346218,6470.36759218063,0.0,1.0
1989-04-17,17.19,17.19,17.19,17.19,30,3.77786573200888,3.77786573200888,3.77786573200888,3.77786573200888,136.505645404655,0.0,1.0
1989-04-18,16.75,16.75,16.75,16.75,30,3.6811664346218,3.6811664346218,3.6811664346218,3.6811664346218,136.505645404655,0.0,1.0
1989-04-19,16.75,16.75,16.75,16.75,0,3.6811664346218,3.6811664346218,3.6811664346218,3.6811664346218,0,0.0,1.0
1989-04-20,17.06,17.06,17.06,17.06,444,3.7492954850536,3.7492954850536,3.7492954850536,3.7492954850536,2020.28355198889,0.0,1.0
1989-04-21,17.06,17.06,17.06,17.06,0,3.7492954850536,3.7492954850536,3.7492954850536,3.7492954850536,0,0.0,1.0
1989-04-24,17.25,17.25,17.25,17.25,178,3.79105199983439,3.79105199983439,3.79105199983439,3.79105199983439,809.933496067618,0.0,1.0
1989-04-25,17.25,17.25,17.25,17.25,0,3.79105199983439,3.79105199983439,3.79105199983439,3.79105199983439,0,0.0,1.0
1989-04-26,17.06,17.06,16.75,17.06,444,3.7492954850536,3.7492954850536,3.6811664346218,3.7492954850536,2020.28355198889,0.0,1.0
1989-04-27,17.06,17.06,17.06,17.06,0,3.7492954850536,3.7492954850536,3.7492954850536,3.7492954850536,0,0.0,1.0
1989-04-28,17.06,17.06,17.06,17.06,0,3.7492954850536,3.7492954850536,3.7492954850536,3.7492954850536,0,0.0,1.0
1989-05-01,17.06,17.06,17.06,17.06,0,3.7492954850536,3.7492954850536,3.7492954850536,3.7492954850536,0,0.0,1.0
1989-05-02,17.25,17.25,16.75,17.06,652,3.79105199983439,3.79105199983439,3.6811664346218,3.7492954850536,2966.72269346116,0.0,1.0
1989-05-03,17.25,17.25,17.25,17.25,0,3.79105199983439,3.79105199983439,3.79105199983439,3.79105199983439,0,0.0,1.0
1989-05-04,17.06,17.25,16.75,17.25,5600,3.7492954850536,3.79105199983439,3.6811664346218,3.79105199983439,25481.0538088689,0.0,1.0
1989-05-05,17.06,17.06,17.06,17.06,30,3.7492954850536,3.7492954850536,3.7492954850536,3.7492954850536,136.505645404655,0.0,1.0
1989-05-08,17.06,17.06,17.06,17.06,770,3.7492954850536,3.7492954850536,3.7492954850536,3.7492954850536,3503.64489871947,0.0,1.0
1989-05-09,17.75,17.75,17.75,17.75,30,3.90093756504698,3.90093756504698,3.90093756504698,3.90093756504698,136.505645404655,0.0,1.0
1989-05-10,18.06,18.06,17.25,17.75,4326,3.96906661547878,3.96906661547878,3.79105199983439,3.90093756504698,19684.1140673512,0.0,1.0
1989-05-11,18.06,18.06,17.25,18.06,444,3.96906661547878,3.96906661547878,3.79105199983439,3.96906661547878,2020.28355198889,0.0,1.0
1989-05-12,18.75,18.75,17.25,18.06,2874,4.12070869547216,4.12070869547216,3.79105199983439,3.96906661547878,13077.2408297659,0.0,1.0
1989-05-15,18.25,19.0,18.25,18.75,444,4.01082313025957,4.17565147807845,4.01082313025957,4.12070869547216,2020.28355198889,0.0,1.0
1989-05-16,18.25,18.25,18.25,18.25,0,4.01082313025957,4.01082313025957,4.01082313025957,4.01082313025957,0,0.0,1.0
1989-05-17,18.75,19.5,18.75,18.75,3348,4.12070869547216,4.28553704329105,4.12070869547216,4.12070869547216,15234.0300271595,0.0,1.0
1989-05-18,20.06,20.06,20.06,20.06,178,4.40860887632915,4.40860887632915,4.40860887632915,4.40860887632915,809.933496067618,0.0,1.0
1989-05-19,20.06,20.06,20.06,20.06,178,4.40860887632915,4.40860887632915,4.40860887632915,4.40860887632915,809.933496067618,0.0,1.0
1989-05-22,19.0,20.25,18.75,20.06,1244,4.17565147807845,4.45036539110993,4.12070869547216,4.40860887632915,5660.43409611302,0.0,1.0
1989-05-23,20.25,20.25,19.0,19.0,444,4.45036539110993,4.45036539110993,4.17565147807845,4.17565147807845,2020.28355198889,0.0,1.0
1989-05-24,20.25,20.25,19.25,20.25,267,4.45036539110993,4.45036539110993,4.23059426068475,4.45036539110993,1214.90024410143,0.0,1.0
1989-05-25,19.0,19.5,19.0,19.5,3348,4.17565147807845,4.28553704329105,4.17565147807845,4.28553704329105,15234.0300271595,0.0,1.0
1989-05-26,20.25,20.25,19.0,19.0,267,4.45036539110993,4.45036539110993,4.17565147807845,4.17565147807845,1214.90024410143,0.0,1.0
1989-05-30,20.25,20.25,20.25,20.25,0,4.45036539110993,4.45036539110993,4.45036539110993,4.45036539110993,0,0.0,1.0
1989-05-31,20.25,20.25,20.25,20.25,0,4.45036539110993,4.45036539110993,4.45036539110993,4.45036539110993,0,0.0,1.0
1989-06-01,19.0,20.06,19.0,20.06,652,4.17565147807845,4.40860887632915,4.17565147807845,4.40860887632915,2966.72269346117,0.0,1.0
1989-06-02,19.0,19.0,19.0,19.0,0,4.18664003459971,4.18664003459971,4.18664003459971,4.18664003459971,0,0.05,1.0
1989-06-05,19.0,19.0,19.0,19.0,0,4.18664003459971,4.18664003459971,4.18664003459971,4.18664003459971,0,0.0,1.0
1989-06-06,19.0,20.06,19.0,19.0,444,4.18664003459971,4.42021047863528,4.18664003459971,4.18664003459971,2014.98097048761,0.0,1.0
1989-06-07,19.0,19.0,19.0,19.0,267,4.18664003459971,4.18664003459971,4.18664003459971,4.18664003459971,1211.71152954998,0.0,1.0
1989-06-08,19.0,19.0,19.0,19.0,0,4.18664003459971,4.18664003459971,4.18664003459971,4.18664003459971,0,0.0,1.0
1989-06-09,19.0,19.0,19.0,19.0,30,4.18664003459971,4.18664003459971,4.18664003459971,4.18664003459971,136.147362870784,0.0,1.0
1989-06-12,19.0,20.06,19.0,19.0,267,4.18664003459971,4.42021047863528,4.18664003459971,4.18664003459971,1211.71152954998,0.0,1.0
1989-06-13,19.0,19.0,19.0,19.0,0,4.18664003459971,4.18664003459971,4.18664003459971,4.18664003459971,0,0.0,1.0
1989-06-14,20.06,20.06,18.75,19.0,1422,4.42021047863528,4.42021047863528,4.1315526657234,4.18664003459971,6453.38500007517,0.0,1.0
1989-06-15,18.75,20.06,18.75,20.06,652,4.1315526657234,4.42021047863528,4.1315526657234,4.42021047863528,2958.93601972505,0.0,1.0
1989-06-16,18.75,18.75,18.75,18.75,0,4.1315526657234,4.1315526657234,4.1315526657234,4.1315526657234,0,0.0,1.0
1989-06-19,18.75,18.75,18.75,18.75,1156,4.1315526657234,4.1315526657234,4.1315526657234,4.1315526657234,5246.21171595422,0.0,1.0
1989-06-20,18.25,18.75,18.25,18.75,652,4.02137792797078,4.1315526657234,4.02137792797078,4.1315526657234,2958.93601972504,0.0,1.0
1989-06-21,19.75,19.75,19.75,19.75,30,4.35190214122865,4.35190214122865,4.35190214122865,4.35190214122865,136.147362870784,0.0,1.0
1989-06-22,19.75,19.75,19.75,19.75,0,4.35190214122865,4.35190214122865,4.35190214122865,4.35190214122865,0,0.0,1.0
1989-06-23,19.5,19.5,19.5,19.5,178,4.29681477235234,4.29681477235234,4.29681477235234,4.29681477235234,807.807686366653,0.0,1.0
1989-06-26,19.5,19.5,19.5,19.5,444,4.29681477235234,4.29681477235234,4.29681477235234,4.29681477235234,2014.98097048761,0.0,1.0
1989-06-27,19.5,19.5,19.5,19.5,178,4.29681477235234,4.29681477235234,4.29681477235234,4.29681477235234,807.807686366653,0.0,1.0
1989-06-28,19.5,19.5,19.5,19.5,0,4.29681477235234,4.29681477235234,4.29681477235234,4.29681477235234,0,0.0,1.0
1989-06-29,19.0,19.0,18.06,19.0,1156,4.18664003459971,4.18664003459971,3.97951152762478,4.18664003459971,5246.21171595422,0.0,1.0
1989-06-30,19.0,19.0,18.25,19.0,919,4.18664003459971,4.18664003459971,4.02137792797078,4.18664003459971,4170.64754927503,0.0,1.0
1989-07-03,18.06,18.06,18.06,18.06,1422,3.97951152762478,3.97951152762478,3.97951152762478,3.97951152762478,6453.38500007517,0.0,1.0
1989-07-05,17.94,17.94,17.94,17.94,1156,3.95306959056415,3.95306959056415,3.95306959056415,3.95306959056415,5246.21171595422,0.0,1.0
1989-07-06,17.75,17.75,17.75,17.75,652,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,2958.93601972505,0.0,1.0
1989-07-07,19.0,19.0,19.0,19.0,30,4.18664003459971,4.18664003459971,4.18664003459971,4.18664003459971,136.147362870784,0.0,1.0
1989-07-10,18.06,18.06,18.06,18.06,178,3.97951152762478,3.97951152762478,3.97951152762478,3.97951152762478,807.807686366653,0.0,1.0
1989-07-11,18.25,18.25,17.25,18.06,1244,4.02137792797078,4.02137792797078,3.80102845246553,3.97951152762478,5645.57731370852,0.0,1.0
1989-07-12,17.06,18.25,17.06,18.25,1422,3.75916205211953,4.02137792797078,3.75916205211953,4.02137792797078,6453.38500007518,0.0,1.0
1989-07-13,17.06,17.06,17.06,17.06,0,3.75916205211953,3.75916205211953,3.75916205211953,3.75916205211953,0,0.0,1.0
1989-07-14,17.63,17.63,17.25,17.25,5481,3.88476125315752,3.88476125315752,3.80102845246553,3.80102845246553,24874.1231964923,0.0,1.0
1989-07-17,17.06,17.06,17.06,17.06,1244,3.75916205211953,3.75916205211953,3.75916205211953,3.75916205211953,5645.57731370852,0.0,1.0
1989-07-18,17.63,18.25,17.06,17.06,1244,3.88476125315752,4.02137792797078,3.75916205211953,3.75916205211953,5645.57731370853,0.0,1.0
1989-07-19,17.75,17.75,17.75,17.75,444,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,2014.98097048761,0.0,1.0
1989-07-20,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-07-21,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-07-24,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-07-25,17.06,17.06,17.06,17.06,1244,3.75916205211953,3.75916205211953,3.75916205211953,3.75916205211953,5645.57731370852,0.0,1.0
1989-07-26,17.75,17.75,16.13,17.06,4148,3.91120319021815,3.91120319021815,3.55423703989965,3.75916205211953,18824.6420396005,0.0,1.0
1989-07-27,16.06,16.06,16.06,16.06,444,3.53881257661428,3.53881257661428,3.53881257661428,3.53881257661428,2014.98097048761,0.0,1.0
1989-07-28,16.06,16.06,16.06,16.06,0,3.53881257661428,3.53881257661428,3.53881257661428,3.53881257661428,0,0.0,1.0
1989-07-31,16.06,16.06,16.06,16.06,0,3.53881257661428,3.53881257661428,3.53881257661428,3.53881257661428,0,0.0,1.0
1989-08-01,16.06,17.75,16.06,16.06,1422,3.53881257661428,3.91120319021815,3.53881257661428,3.53881257661428,6453.38500007518,0.0,1.0
1989-08-02,17.06,17.06,17.06,17.06,444,3.75916205211953,3.75916205211953,3.75916205211953,3.75916205211953,2014.98097048761,0.0,1.0
1989-08-03,18.06,18.06,18.06,18.06,178,3.97951152762478,3.97951152762478,3.97951152762478,3.97951152762478,807.807686366653,0.0,1.0
1989-08-04,16.25,18.06,16.25,18.06,267,3.58067897696028,3.97951152762478,3.58067897696028,3.97951152762478,1211.71152954998,0.0,1.0
1989-08-07,16.25,16.25,16.25,16.25,178,3.58067897696028,3.58067897696028,3.58067897696028,3.58067897696028,807.807686366654,0.0,1.0
1989-08-08,18.06,18.06,18.06,18.06,267,3.97951152762478,3.97951152762478,3.97951152762478,3.97951152762478,1211.71152954998,0.0,1.0
1989-08-09,17.75,18.06,17.75,18.06,444,3.91120319021815,3.97951152762478,3.91120319021815,3.97951152762478,2014.98097048761,0.0,1.0
1989-08-10,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-11,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-14,17.75,17.75,17.75,17.75,267,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,1211.71152954998,0.0,1.0
1989-08-15,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-16,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-17,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-18,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-21,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-22,17.75,17.75,17.75,17.75,0,3.91120319021815,3.91120319021815,3.91120319021815,3.91120319021815,0,0.0,1.0
1989-08-23,16.06,17.75,16.06,17.75,1422,3.53881257661428,3.91120319021815,3.53881257661428,3.91120319021815,6453.38500007518,0.0,1.0
1989-08-24,17.25,17.25,17.25,17.25,178,3.80102845246553,3.80102845246553,3.80102845246553,3.80102845246553,807.807686366653,0.0,1.0
1989-08-25,17.25,17.25,17.25,17.25,0,3.80102845246553,3.80102845246553,3.80102845246553,3.80102845246553,0,0.0,1.0
1989-08-28,16.06,17.06,16.06,17.06,5778,3.53881257661428,3.75916205211953,3.53881257661428,3.75916205211953,26221.9820889131,0.0,1.0
1989-08-29,17.06,17.06,16.06,16.06,1630,3.75916205211953,3.75916205211953,3.53881257661428,3.53881257661428,7397.34004931262,0.0,1.0
1989-08-30,17.75,17.75,16.25,17.06,652,3.91120319021815,3.91120319021815,3.58067897696028,3.75916205211953,2958.93601972505,0.0,1.0
1989-08-31,16.25,16.25,16.25,16.25,178,3.59169645073554,3.59169645073554,3.59169645073554,3.59169645073554,805.329748678413,0.05,1.0
1989-09-01,17.75,17.75,17.75,17.75,444,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,2008.80004726525,0.0,1.0
1989-09-05,17.75,17.75,17.75,17.75,0,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,0,0.0,1.0
1989-09-06,17.06,17.06,17.06,17.06,178,3.77072870458759,3.77072870458759,3.77072870458759,3.77072870458759,805.329748678413,0.0,1.0
1989-09-07,16.25,16.25,16.25,16.25,444,3.59169645073554,3.59169645073554,3.59169645073554,3.59169645073554,2008.80004726525,0.0,1.0
1989-09-08,16.25,16.25,16.25,16.25,0,3.59169645073554,3.59169645073554,3.59169645073554,3.59169645073554,0,0.0,1.0
1989-09-11,16.25,16.25,16.25,16.25,30,3.59169645073554,3.59169645073554,3.59169645073554,3.59169645073554,135.729732923328,0.0,1.0
1989-09-12,16.69,16.69,16.25,16.25,1244,3.68894853924777,3.68894853924777,3.59169645073554,3.59169645073554,5628.25959188733,0.0,1.0
1989-09-13,17.06,17.06,16.25,16.69,3200,3.77072870458759,3.77072870458759,3.59169645073554,3.68894853924777,14477.8381784883,0.0,1.0
1989-09-14,16.75,17.06,16.75,17.06,7230,3.70221018768125,3.77072870458759,3.70221018768125,3.77072870458759,32710.865634522,0.0,1.0
1989-09-15,17.75,17.75,17.75,17.75,2370,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,10722.6489009429,0.0,1.0
1989-09-18,17.75,17.75,17.75,17.75,0,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,0,0.0,1.0
1989-09-19,17.75,17.75,17.75,17.75,0,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,0,0.0,1.0
1989-09-20,18.06,18.06,18.06,18.06,30,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,135.729732923328,0.0,1.0
1989-09-21,18.06,18.06,18.06,18.06,0,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,0,0.0,1.0
1989-09-22,18.06,18.06,18.06,18.06,30,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,135.729732923328,0.0,1.0
1989-09-25,18.06,18.06,18.06,18.06,0,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,0,0.0,1.0
1989-09-26,18.06,18.06,18.06,18.06,0,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,0,0.0,1.0
1989-09-27,18.06,18.06,18.06,18.06,0,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,0,0.0,1.0
1989-09-28,18.06,18.06,18.06,18.06,0,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,0,0.0,1.0
1989-09-29,16.75,18.06,16.75,18.06,2370,3.70221018768125,3.99175617847901,3.70221018768125,3.99175617847901,10722.6489009429,0.0,1.0
1989-10-02,16.75,16.75,16.75,16.75,267,3.70221018768125,3.70221018768125,3.70221018768125,3.70221018768125,1207.99462301762,0.0,1.0
1989-10-03,18.06,18.06,18.06,18.06,444,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,2008.80004726525,0.0,1.0
1989-10-04,17.75,17.75,17.75,17.75,444,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,2008.80004726525,0.0,1.0
1989-10-05,17.06,17.06,16.75,17.06,267,3.77072870458759,3.77072870458759,3.70221018768125,3.77072870458759,1207.99462301762,0.0,1.0
1989-10-06,17.75,18.06,17.75,17.75,1630,3.92323766157267,3.99175617847901,3.92323766157267,3.92323766157267,7374.64882216748,0.0,1.0
1989-10-09,17.75,17.75,17.75,17.75,178,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,805.329748678412,0.0,1.0
1989-10-10,17.06,17.06,17.06,17.06,444,3.77072870458759,3.77072870458759,3.77072870458759,3.77072870458759,2008.80004726525,0.0,1.0
1989-10-11,18.25,18.25,18.25,18.25,30,4.03375139851838,4.03375139851838,4.03375139851838,4.03375139851838,135.729732923328,0.0,1.0
1989-10-12,17.94,18.06,17.94,18.06,2370,3.96523288161204,3.99175617847901,3.96523288161204,3.99175617847901,10722.6489009429,0.0,1.0
1989-10-13,17.94,17.94,17.94,17.94,0,3.96523288161204,3.96523288161204,3.96523288161204,3.96523288161204,0,0.0,1.0
1989-10-16,16.44,16.44,16.44,16.44,178,3.63369167077491,3.63369167077491,3.63369167077491,3.63369167077491,805.329748678413,0.0,1.0
1989-10-17,17.06,17.06,17.06,17.06,919,3.77072870458759,3.77072870458759,3.77072870458759,3.77072870458759,4157.85415188461,0.0,1.0
1989-10-18,17.06,17.06,17.06,17.06,0,3.77072870458759,3.77072870458759,3.77072870458759,3.77072870458759,0,0.0,1.0
1989-10-19,18.06,18.25,17.06,17.06,5778,3.99175617847901,4.03375139851838,3.77072870458759,3.77072870458759,26141.5465610329,0.0,1.0
1989-10-20,18.06,18.06,18.06,18.06,0,3.99175617847901,3.99175617847901,3.99175617847901,3.99175617847901,0,0.0,1.0
1989-10-23,17.75,17.75,17.75,17.75,267,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,1207.99462301762,0.0,1.0
1989-10-24,18.25,18.25,17.63,17.75,5037,4.03375139851838,4.03375139851838,3.8967143647057,3.92323766157267,22789.0221578268,0.0,1.0
1989-10-25,18.25,18.25,18.25,18.25,0,4.03375139851838,4.03375139851838,4.03375139851838,4.03375139851838,0,0.0,1.0
1989-10-26,18.25,18.25,18.25,18.25,0,4.03375139851838,4.03375139851838,4.03375139851838,4.03375139851838,0,0.0,1.0
1989-10-27,18.25,18.25,18.25,18.25,0,4.03375139851838,4.03375139851838,4.03375139851838,4.03375139851838,0,0.0,1.0
1989-10-30,17.75,17.75,17.75,17.75,178,3.92323766157267,3.92323766157267,3.92323766157267,3.92323766157267,805.329748678412,0.0,1.0
1989-10-31,18.37,18.37,18.25,18.25,4800,4.06027469538535,4.06027469538535,4.03375139851838,4.03375139851838,21716.7572677325,0.0,1.0
1989-11-01,19.0,19.0,19.0,19.0,2607,4.19952200393694,4.19952200393694,4.19952200393694,4.19952200393694,11794.9137910372,0.0,1.0
1989-11-02,19.0,19.0,19.0,19.0,178,4.19952200393694,4.19952200393694,4.19952200393694,4.19952200393694,805.329748678413,0.0,1.0
1989-11-03,19.44,19.44,18.06,19.0,11822,4.29677409244917,4.29677409244917,3.99175617847901,4.19952200393694,53486.5634206527,0.0,1.0
1989-11-06,19.5,19.75,19.25,19.44,9156,4.31003574088265,4.36529260935551,4.2547788724098,4.29677409244917,41424.7144881997,0.0,1.0
1989-11-07,18.5,18.5,18.5,18.5,178,4.08900826699124,4.08900826699124,4.08900826699124,4.08900826699124,805.329748678411,0.0,1.0
1989-11-08,19.75,19.75,18.5,18.5,1422,4.36529260935551,4.36529260935551,4.08900826699124,4.08900826699124,6433.58934056574,0.0,1.0
1989-11-09,19.75,19.75,18.5,19.75,178,4.36529260935551,4.36529260935551,4.08900826699124,4.36529260935551,805.329748678411,0.0,1.0
1989-11-10,19.75,19.75,19.75,19.75,0,4.36529260935551,4.36529260935551,4.36529260935551,4.36529260935551,0,0.0,1.0
1989-11-13,18.69,19.75,18.5,19.75,4504,4.1310034870306,4.36529260935551,4.08900826699124,4.36529260935551,20377.5572362223,0.0,1.0
1989-11-14,19.0,19.0,19.0,19.0,1244,4.19952200393694,4.19952200393694,4.19952200393694,4.19952200393694,5628.25959188733,0.0,1.0
1989-11-15,21.0,21.0,20.06,20.06,7556,4.64157695171978,4.64157695171978,4.43381112626185,4.43381112626185,34185.7953989555,0.0,1.0
1989-11-16,22.06,23.5,20.06,21.0,4326,4.87586607404468,5.19414563644833,4.43381112626185,4.64157695171978,19572.2274875439,0.0,1.0
1989-11-17,26.06,26.06,23.81,23.81,2370,5.75997596961036,5.75997596961036,5.26266415335466,5.26266415335466,10722.6489009429,0.0,1.0
1989-11-20,25.0,27.0,24.0,26.06,2222,5.52568684728545,5.96774179506829,5.30465937339403,5.75997596961036,10053.0488851878,0.0,1.0
1989-11-21,24.0,24.0,24.0,24.0,1156,5.30465937339403,5.30465937339403,5.30465937339403,5.30465937339403,5230.1190419789,0.0,1.0
1989-11-22,24.5,26.06,24.5,24.5,2874,5.41517311033974,5.75997596961036,5.41517311033974,5.41517311033974,13002.9084140548,0.0,1.0
1989-11-24,25.81,25.81,25.81,25.81,178,5.7047191011375,5.7047191011375,5.7047191011375,5.7047191011375,805.329748678412,0.0,1.0
1989-11-27,25.81,25.81,25.81,25.81,267,5.7047191011375,5.7047191011375,5.7047191011375,5.7047191011375,1207.99462301762,0.0,1.0
1989-11-28,25.81,25.81,25.81,25.81,267,5.7047191011375,5.7047191011375,5.7047191011375,5.7047191011375,1207.99462301762,0.0,1.0
1989-11-29,25.81,25.81,25.81,25.81,0,5.7047191011375,5.7047191011375,5.7047191011375,5.7047191011375,0,0.0,1.0
1989-11-30,24.81,25.81,24.5,25.81,2370,5.50026868778794,5.72196432212038,5.43154304114488,5.72196432212038,10690.3322978659,0.075,1.0
1989-12-01,24.81,24.81,24.81,24.81,0,5.50026868778794,5.50026868778794,5.50026868778794,5.50026868778794,0,0.0,1.0
1989-12-04,24.5,24.5,24.5,24.5,444,5.43154304114488,5.43154304114488,5.43154304114488,5.43154304114488,2002.74579757488,0.0,1.0
1989-12-05,24.5,24.5,24.5,24.5,178,5.43154304114488,5.43154304114488,5.43154304114488,5.43154304114488,802.902594523263,0.0,1.0
1989-12-06,25.81,25.81,25.81,25.81,1156,5.72196432212038,5.72196432212038,5.72196432212038,5.72196432212038,5214.35617566794,0.0,1.0
1989-12-07,25.81,25.81,25.81,25.81,267,5.72196432212038,5.72196432212038,5.72196432212038,5.72196432212038,1204.3538917849,0.0,1.0
1989-12-08,25.5,25.5,24.5,25.5,2370,5.65323867547733,5.65323867547733,5.43154304114488,5.65323867547733,10690.3322978659,0.0,1.0
1989-12-11,26.25,26.25,26.25,26.25,30,5.81951040122666,5.81951040122666,5.81951040122666,5.81951040122666,135.320661998303,0.0,1.0
1989-12-12,25.5,25.5,25.5,25.5,30,5.65323867547733,5.65323867547733,5.65323867547733,5.65323867547733,135.320661998303,0.0,1.0
1989-12-13,26.06,26.25,26.06,26.06,3822,5.77738823070349,5.81951040122666,5.77738823070349,5.77738823070349,17239.8523385838,0.0,1.0
1989-12-14,25.5,25.5,25.5,25.5,178,5.65323867547733,5.65323867547733,5.65323867547733,5.65323867547733,802.902594523262,0.0,1.0
1989-12-15,25.81,27.0,25.81,25.81,1156,5.72196432212038,5.98578212697599,5.72196432212038,5.72196432212038,5214.35617566794,0.0,1.0
1989-12-18,25.81,25.81,25.81,25.81,919,5.72196432212038,5.72196432212038,5.72196432212038,5.72196432212038,4145.32294588134,0.0,1.0
1989-12-19,26.81,26.81,26.81,26.81,267,5.94365995645283,5.94365995645283,5.94365995645283,5.94365995645283,1204.35389178489,0.0,1.0
1989-12-20,27.5,27.5,25.25,26.81,444,6.09662994414221,6.09662994414221,5.59781476689422,5.94365995645283,2002.74579757488,0.0,1.0
1989-12-21,28.5,28.5,26.06,27.5,652,6.31832557847466,6.31832557847466,5.77738823070349,6.09662994414221,2940.96905409645,0.0,1.0
1989-12-22,28.5,28.5,28.5,28.5,0,6.31832557847466,6.31832557847466,6.31832557847466,6.31832557847466,0,0.0,1.0
1989-12-26,28.5,28.5,28.5,28.5,0,6.31832557847466,6.31832557847466,6.31832557847466,6.31832557847466,0,0.0,1.0
1989-12-27,28.5,28.5,27.5,28.5,178,6.31832557847466,6.31832557847466,6.09662994414221,6.31832557847466,802.902594523263,0.0,1.0
1989-12-28,28.5,28.5,28.5,28.5,0,6.31832557847466,6.31832557847466,6.31832557847466,6.31832557847466,0,0.0,1.0
1989-12-29,27.5,28.06,26.25,28.06,652,6.09662994414221,6.22077949936838,5.81951040122666,6.22077949936838,2940.96905409645,0.0,1.0
1990-01-02,28.63,28.63,26.5,27.5,5481,6.34714601093788,6.34714601093788,5.87493430980977,6.09662994414221,24723.0849470899,0.0,1.0
1990-01-03,27.5,29.25,27.5,28.63,770,6.09662994414221,6.48459730422399,6.09662994414221,6.34714601093788,3473.23032462311,0.0,1.0
1990-01-04,19.25,20.75,19.0,19.0,4385,6.40146144134933,6.90027661859732,6.31832557847466,6.31832557847466,13186.246730279,0.0,1.5
1990-01-05,20.75,20.75,19.25,19.25,5733,6.90027661859732,6.90027661859732,6.40146144134933,6.40146144134933,17239.8523385838,0.0,1.0
1990-01-08,21.0,21.5,19.5,20.75,3644,6.98341248147199,7.14968420722132,6.48459730422399,6.90027661859732,10957.9664960403,0.0,1.0
1990-01-09,22.5,22.5,20.75,21.0,1733,7.48222765871999,7.48222765871999,6.90027661859732,6.98341248147199,5211.34904984575,0.0,1.0
1990-01-10,21.75,23.5,21.75,22.5,4044,7.23282007009599,7.81477111021866,7.23282007009599,7.48222765871999,12160.8168249141,0.0,1.0
1990-01-11,21.75,24.0,21.75,21.75,12044,7.23282007009599,7.98104283596799,7.23282007009599,7.23282007009599,36217.8234023902,0.0,1.0
1990-01-12,20.75,22.5,20.75,21.75,3067,6.90027661859732,7.48222765871999,6.90027661859732,7.23282007009599,9222.85489663988,0.0,1.0
1990-01-15,20.75,20.75,20.75,20.75,0,6.90027661859732,6.90027661859732,6.90027661859732,6.90027661859732,0,0.0,1.0
1990-01-16,21.75,21.75,20.75,20.75,9867,7.23282007009599,7.23282007009599,6.90027661859732,6.90027661859732,29671.3104874945,0.0,1.0
1990-01-17,21.25,21.25,20.25,21.25,3822,7.06654834434666,7.06654834434666,6.73400489284799,7.06654834434666,11493.2348923892,0.0,1.0
1990-01-18,21.25,21.25,21.25,21.25,0,7.06654834434666,7.06654834434666,7.06654834434666,7.06654834434666,0,0.0,1.0
1990-01-19,19.75,20.75,19.75,20.75,6089,6.56773316709866,6.90027661859732,6.56773316709866,6.90027661859732,18310.3891312814,0.0,1.0
1990-01-22,19.88,19.88,19.75,19.75,5244,6.61096381579348,6.61096381579348,6.56773316709866,6.56773316709866,15769.3678115356,0.0,1.0
1990-01-23,20.12,21.5,20.0,20.0,3333,6.69077424415317,7.14968420722132,6.65086902997333,6.65086902997333,10022.7503653409,0.0,1.0
1990-01-24,20.0,20.25,20.0,20.12,3644,6.65086902997333,6.73400489284799,6.65086902997333,6.69077424415317,10957.9664960403,0.0,1.0
1990-01-25,20.0,20.0,20.0,20.0,0,6.65086902997333,6.65086902997333,6.65086902997333,6.65086902997333,0,0.0,1.0
1990-01-26,20.12,20.12,20.0,20.0,4622,6.69077424415317,6.69077424415317,6.65086902997333,6.65086902997333,13898.9355501368,0.0,1.0
1990-01-29,20.12,20.12,20.12,20.12,0,6.69077424415317,6.69077424415317,6.69077424415317,6.69077424415317,0,0.0,1.0
1990-01-30,19.5,19.5,19.5,19.5,400,6.48459730422399,6.48459730422399,6.48459730422399,6.48459730422399,1202.8503288738,0.0,1.0
1990-01-31,19.5,19.5,19.5,19.5,1644,6.48459730422399,6.48459730422399,6.48459730422399,6.48459730422399,4943.71485167133,0.0,1.0
1990-02-01,20.0,20.0,20.0,20.0,44,6.65086902997333,6.65086902997333,6.65086902997333,6.65086902997333,132.313536176118,0.0,1.0
1990-02-02,21.25,21.25,21.25,21.25,44,7.06654834434666,7.06654834434666,7.06654834434666,7.06654834434666,132.313536176118,0.0,1.0
1990-02-05,21.5,21.5,21.5,21.5,400,7.14968420722132,7.14968420722132,7.14968420722132,7.14968420722132,1202.8503288738,0.0,1.0
1990-02-06,20.0,21.5,19.88,21.5,4800,6.65086902997333,7.14968420722132,6.61096381579348,7.14968420722132,14434.2039464856,0.0,1.0
1990-02-07,20.5,20.5,20.5,20.5,178,6.81714075572266,6.81714075572266,6.81714075572266,6.81714075572266,535.268396348842,0.0,1.0
1990-02-08,21.25,21.25,21.25,21.25,44,7.06654834434666,7.06654834434666,7.06654834434666,7.06654834434666,132.313536176118,0.0,1.0
1990-02-09,21.25,21.25,21.25,21.25,0,7.06654834434666,7.06654834434666,7.06654834434666,7.06654834434666,0,0.0,1.0
1990-02-12,21.25,21.25,21.25,21.25,0,7.06654834434666,7.06654834434666,7.06654834434666,7.06654834434666,0,0.0,1.0
1990-02-13,21.25,21.25,21.25,21.25,0,7.06654834434666,7.06654834434666,7.06654834434666,7.06654834434666,0,0.0,1.0
1990-02-14,19.88,19.88,19.75,19.88,3556,6.61096381579348,6.61096381579348,6.56773316709866,6.61096381579348,10693.3394236881,0.0,1.0
1990-02-15,19.88,19.88,19.88,19.88,0,6.61096381579348,6.61096381579348,6.61096381579348,6.61096381579348,0,0.0,1.0
1990-02-16,19.88,19.88,19.88,19.88,0,6.61096381579348,6.61096381579348,6.61096381579348,6.61096381579348,0,0.0,1.0
1990-02-20,19.75,19.75,19.75,19.75,44,6.56773316709866,6.56773316709866,6.56773316709866,6.56773316709866,132.313536176118,0.0,1.0
1990-02-21,19.75,19.75,19.75,19.75,267,6.56773316709866,6.56773316709866,6.56773316709866,6.56773316709866,802.902594523263,0.0,1.0
1990-02-22,19.75,19.75,19.75,19.75,0,6.56773316709866,6.56773316709866,6.56773316709866,6.56773316709866,0,0.0,1.0
1990-02-23,19.75,19.75,19.75,19.75,0,6.56773316709866,6.56773316709866,6.56773316709866,6.56773316709866,0,0.0,1.0
1990-02-26,19.75,19.75,19.75,19.75,0,6.56773316709866,6.56773316709866,6.56773316709866,6.56773316709866,0,0.0,1.0
1990-02-27,20.12,21.0,19.5,19.75,3067,6.69077424415317,6.98341248147199,6.48459730422399,6.56773316709866,9222.85489663987,0.0,1.0
1990-02-28,19.75,19.75,19.75,19.75,44,6.56773316709866,6.56773316709866,6.56773316709866,6.56773316709866,132.313536176118,0.0,1.0
1990-03-01,20.5,20.5,19.5,19.75,4311,6.81714075572266,6.81714075572266,6.48459730422399,6.56773316709866,12963.7194194374,0.0,1.0
1990-03-02,20.5,20.5,20.5,20.5,400,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,1199.92368573786,0.05,1.0
1990-03-05,20.5,20.5,20.5,20.5,0,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,0,0.0,1.0
1990-03-06,18.5,18.5,18.5,18.5,44,6.16705886212222,6.16705886212222,6.16705886212222,6.16705886212222,131.991605431164,0.0,1.0
1990-03-07,18.5,18.5,18.5,18.5,667,6.16705886212222,6.16705886212222,6.16705886212222,6.16705886212222,2000.87274596787,0.0,1.0
1990-03-08,18.75,18.75,18.75,18.75,400,6.25039749539414,6.25039749539414,6.25039749539414,6.25039749539414,1199.92368573786,0.0,1.0
1990-03-09,18.75,18.75,18.75,18.75,0,6.25039749539414,6.25039749539414,6.25039749539414,6.25039749539414,0,0.0,1.0
1990-03-12,18.75,18.75,18.75,18.75,0,6.25039749539414,6.25039749539414,6.25039749539414,6.25039749539414,0,0.0,1.0
1990-03-13,18.75,18.75,18.75,18.75,889,6.25039749539414,6.25039749539414,6.25039749539414,6.25039749539414,2666.83039155238,0.0,1.0
1990-03-14,18.75,18.75,18.75,18.75,0,6.25039749539414,6.25039749539414,6.25039749539414,6.25039749539414,0,0.0,1.0
1990-03-15,19.0,19.0,19.0,19.0,44,6.33373612866606,6.33373612866606,6.33373612866606,6.33373612866606,131.991605431164,0.0,1.0
1990-03-16,19.25,20.5,19.25,19.25,756,6.41707476193798,6.83376792829759,6.41707476193798,6.41707476193798,2267.85576604455,0.0,1.0
1990-03-19,19.12,19.12,19.12,19.12,889,6.37373867263658,6.37373867263658,6.37373867263658,6.37373867263658,2666.83039155239,0.0,1.0
1990-03-20,19.12,19.12,19.12,19.12,0,6.37373867263658,6.37373867263658,6.37373867263658,6.37373867263658,0,0.0,1.0
1990-03-21,19.12,19.12,19.12,19.12,0,6.37373867263658,6.37373867263658,6.37373867263658,6.37373867263658,0,0.0,1.0
1990-03-22,19.25,19.25,19.25,19.25,1644,6.41707476193798,6.41707476193798,6.41707476193798,6.41707476193798,4931.68634838259,0.0,1.0
1990-03-23,20.0,20.0,19.5,19.5,1867,6.66709066175375,6.66709066175375,6.5004133952099,6.5004133952099,5600.64380318144,0.0,1.0
1990-03-26,19.5,21.0,19.5,21.0,178,6.5004133952099,7.00044519484143,6.5004133952099,7.00044519484143,533.966040153346,0.0,1.0
1990-03-27,21.0,21.0,19.5,19.5,533,7.00044519484143,7.00044519484143,6.5004133952099,6.5004133952099,1598.89831124569,0.0,1.0
1990-03-28,19.75,20.25,19.75,19.75,267,6.58375202848183,6.75042929502567,6.58375202848183,6.58375202848183,800.949060230019,0.0,1.0
1990-03-29,19.75,19.75,19.75,19.75,0,6.58375202848183,6.58375202848183,6.58375202848183,6.58375202848183,0,0.0,1.0
1990-03-30,19.75,19.75,19.75,19.75,0,6.58375202848183,6.58375202848183,6.58375202848183,6.58375202848183,0,0.0,1.0
1990-04-02,20.5,20.5,19.75,19.75,7244,6.83376792829759,6.83376792829759,6.58375202848183,6.58375202848183,21730.6179487126,0.0,1.0
1990-04-03,19.5,21.25,19.5,21.25,889,6.5004133952099,7.08378382811336,6.5004133952099,7.08378382811336,2666.83039155239,0.0,1.0
1990-04-04,19.5,19.5,19.5,19.5,0,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,0,0.0,1.0
1990-04-05,19.5,19.5,19.5,19.5,44,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,131.991605431164,0.0,1.0
1990-04-06,19.5,19.5,19.5,19.5,0,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,0,0.0,1.0
1990-04-09,19.5,19.5,19.5,19.5,0,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,0,0.0,1.0
1990-04-10,21.0,21.0,19.5,19.5,756,7.00044519484143,7.00044519484143,6.5004133952099,6.5004133952099,2267.85576604455,0.0,1.0
1990-04-11,21.0,21.0,21.0,21.0,178,7.00044519484143,7.00044519484143,7.00044519484143,7.00044519484143,533.966040153346,0.0,1.0
1990-04-12,20.5,21.0,19.5,19.5,2578,6.83376792829759,7.00044519484143,6.5004133952099,6.5004133952099,7733.50815458049,0.0,1.0
1990-04-16,21.0,21.0,21.0,21.0,44,7.00044519484143,7.00044519484143,7.00044519484143,7.00044519484143,131.991605431164,0.0,1.0
1990-04-17,21.0,21.0,21.0,21.0,0,7.00044519484143,7.00044519484143,7.00044519484143,7.00044519484143,0,0.0,1.0
1990-04-18,19.5,19.5,19.5,19.5,267,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,800.94906023002,0.0,1.0
1990-04-19,19.5,19.5,19.5,19.5,0,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,0,0.0,1.0
1990-04-20,21.0,21.0,21.0,21.0,178,7.00044519484143,7.00044519484143,7.00044519484143,7.00044519484143,533.966040153346,0.0,1.0
1990-04-23,21.0,21.0,21.0,21.0,0,7.00044519484143,7.00044519484143,7.00044519484143,7.00044519484143,0,0.0,1.0
1990-04-24,21.0,21.0,21.0,21.0,0,7.00044519484143,7.00044519484143,7.00044519484143,7.00044519484143,0,0.0,1.0
1990-04-25,21.0,21.0,21.0,21.0,0,7.00044519484143,7.00044519484143,7.00044519484143,7.00044519484143,0,0.0,1.0
1990-04-26,20.38,20.38,19.5,19.5,2711,6.79376538432707,6.79376538432707,6.5004133952099,6.5004133952099,8132.48278008832,0.0,1.0
1990-04-27,19.5,19.5,19.5,19.5,1156,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,3467.77945178241,0.0,1.0
1990-04-30,19.5,19.5,19.5,19.5,0,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,0,0.0,1.0
1990-05-01,19.5,19.5,19.5,19.5,267,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,800.94906023002,0.0,1.0
1990-05-02,20.5,20.5,20.5,20.5,178,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,533.966040153346,0.0,1.0
1990-05-03,20.5,20.5,20.5,20.5,178,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,533.966040153346,0.0,1.0
1990-05-04,19.5,19.5,19.5,19.5,533,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,1598.89831124569,0.0,1.0
1990-05-07,19.5,19.5,19.5,19.5,0,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,0,0.0,1.0
1990-05-08,20.5,20.5,20.5,20.5,44,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,131.991605431164,0.0,1.0
1990-05-09,20.5,20.5,20.5,20.5,0,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,0,0.0,1.0
1990-05-10,19.75,20.5,19.5,20.5,1867,6.58375202848183,6.83376792829759,6.5004133952099,6.83376792829759,5600.64380318144,0.0,1.0
1990-05-11,19.5,19.5,19.5,19.5,44,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,131.991605431164,0.0,1.0
1990-05-14,20.5,20.5,20.5,20.5,44,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,131.991605431164,0.0,1.0
1990-05-15,20.5,20.5,20.5,20.5,0,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,0,0.0,1.0
1990-05-16,20.5,20.5,20.5,20.5,0,6.83376792829759,6.83376792829759,6.83376792829759,6.83376792829759,0,0.0,1.0
1990-05-17,19.5,19.5,19.5,19.5,1378,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,4133.73709736692,0.0,1.0
1990-05-18,20.12,20.5,20.12,20.5,178,6.70709320572427,6.83376792829759,6.70709320572427,6.83376792829759,533.966040153346,0.0,1.0
1990-05-21,20.5,20.5,19.5,19.5,5378,6.83376792829759,6.83376792829759,6.5004133952099,6.5004133952099,16132.9739547455,0.0,1.0
1990-05-22,19.5,19.5,19.5,19.5,44,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,131.991605431164,0.0,1.0
1990-05-23,19.5,19.5,19.5,19.5,0,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,0,0.0,1.0
1990-05-24,19.5,19.5,19.5,19.5,178,6.5004133952099,6.5004133952099,6.5004133952099,6.5004133952099,533.966040153346,0.0,1.0
1990-05-25,20.5,20.5,19.75,19.75,3200,6.83376792829759,6.83376792829759,6.58375202848183,6.58375202848183,9599.38948590285,0.0,1.0
1990-05-29,20.0,20.0,20.0,20.0,400,6.66709066175375,6.66709066175375,6.66709066175375,6.66709066175375,1199.92368573786,0.0,1.0
1990-05-30,20.25,20.5,19.75,20.0,5733,6.76709702168005,6.85064142935512,6.60000820632993,6.68355261400499,17155.5468508973,0.05,1.0
1990-05-31,20.0,20.0,20.0,20.0,1156,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,3459.23812308343,0.0,1.0
1990-06-01,20.0,20.0,20.0,20.0,0,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,0,0.0,1.0
1990-06-04,20.5,20.5,20.5,20.5,267,6.85064142935512,6.85064142935512,6.85064142935512,6.85064142935512,798.976279293491,0.0,1.0
1990-06-05,20.25,20.25,20.25,20.25,178,6.76709702168005,6.76709702168005,6.76709702168005,6.76709702168005,532.650852862328,0.0,1.0
1990-06-06,20.5,20.5,20.25,20.25,4800,6.85064142935512,6.85064142935512,6.76709702168005,6.76709702168005,14363.6185041527,0.0,1.0
1990-06-07,20.25,21.25,20.25,20.25,7422,6.76709702168005,7.1012746523803,6.76709702168005,6.76709702168005,22209.7451120461,0.0,1.0
1990-06-08,20.5,20.5,20.25,20.25,3911,6.85064142935512,6.85064142935512,6.76709702168005,6.76709702168005,11703.3566603627,0.0,1.0
1990-06-11,20.5,20.75,20.0,20.0,2844,6.85064142935512,6.93418583703018,6.68355261400499,6.68355261400499,8510.44396371045,0.0,1.0
1990-06-12,20.0,20.0,20.0,20.0,267,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,798.976279293492,0.0,1.0
1990-06-13,20.0,20.0,20.0,20.0,0,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,0,0.0,1.0
1990-06-14,20.0,20.0,20.0,20.0,0,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,0,0.0,1.0
1990-06-15,20.0,20.0,20.0,20.0,533,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,1594.96013806529,0.0,1.0
1990-06-18,20.0,20.0,20.0,20.0,0,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,0,0.0,1.0
1990-06-19,20.0,20.0,20.0,20.0,267,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,798.976279293492,0.0,1.0
1990-06-20,20.0,21.0,20.0,21.0,1956,6.68355261400499,7.01773024470524,6.68355261400499,7.01773024470524,5853.17454044221,0.0,1.0
1990-06-21,21.0,21.0,20.0,20.0,400,7.01773024470524,7.01773024470524,6.68355261400499,6.68355261400499,1196.96820867939,0.0,1.0
1990-06-22,21.0,21.0,21.0,21.0,44,7.01773024470524,7.01773024470524,7.01773024470524,7.01773024470524,131.666502954733,0.0,1.0
1990-06-25,19.75,21.0,19.75,21.0,400,6.60000820632993,7.01773024470524,6.60000820632993,7.01773024470524,1196.96820867939,0.0,1.0
1990-06-26,20.0,21.25,20.0,21.0,533,6.68355261400499,7.1012746523803,6.68355261400499,7.01773024470524,1594.96013806529,0.0,1.0
1990-06-27,20.0,20.0,20.0,20.0,0,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,0,0.0,1.0
1990-06-28,20.0,20.0,20.0,20.0,44,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,131.666502954733,0.0,1.0
1990-06-29,21.5,21.5,21.5,21.5,267,7.18481906005537,7.18481906005537,7.18481906005537,7.18481906005537,798.976279293491,0.0,1.0
1990-07-02,21.0,22.0,20.5,21.5,12267,7.01773024470524,7.35190787540549,6.85064142935512,7.18481906005537,36708.0225396752,0.0,1.0
1990-07-03,21.0,21.0,21.0,21.0,0,7.01773024470524,7.01773024470524,7.01773024470524,7.01773024470524,0,0.0,1.0
1990-07-05,22.25,22.25,21.0,21.0,14311,7.43545228308055,7.43545228308055,7.01773024470524,7.01773024470524,42824.5300860268,0.0,1.0
1990-07-06,21.5,22.25,21.5,22.25,1378,7.18481906005537,7.43545228308055,7.18481906005537,7.43545228308055,4123.55547890049,0.0,1.0
1990-07-09,22.25,22.25,22.25,22.25,533,7.43545228308055,7.43545228308055,7.43545228308055,7.43545228308055,1594.96013806529,0.0,1.0
1990-07-10,22.0,22.25,21.5,21.75,1644,7.35190787540549,7.43545228308055,7.18481906005537,7.26836346773043,4919.53933767229,0.0,1.0
1990-07-11,22.25,22.25,22.25,22.25,44,7.43545228308055,7.43545228308055,7.43545228308055,7.43545228308055,131.666502954733,0.0,1.0
1990-07-12,21.0,21.0,21.0,21.0,533,7.01773024470524,7.01773024470524,7.01773024470524,7.01773024470524,1594.96013806529,0.0,1.0
1990-07-13,21.5,22.25,21.0,22.25,3644,7.18481906005537,7.43545228308055,7.01773024470524,7.43545228308055,10904.3803810692,0.0,1.0
1990-07-16,22.25,22.25,22.25,22.25,178,7.43545228308055,7.43545228308055,7.43545228308055,7.43545228308055,532.650852862328,0.0,1.0
1990-07-17,21.75,22.0,21.0,22.0,2133,7.26836346773043,7.35190787540549,7.01773024470524,7.35190787540549,6382.83297278284,0.0,1.0
1990-07-18,21.5,21.75,21.5,21.75,533,7.18481906005537,7.26836346773043,7.18481906005537,7.26836346773043,1594.96013806528,0.0,1.0
1990-07-19,21.5,21.5,21.5,21.5,44,7.18481906005537,7.18481906005537,7.18481906005537,7.18481906005537,131.666502954733,0.0,1.0
1990-07-20,20.0,20.0,20.0,20.0,533,6.68355261400499,6.68355261400499,6.68355261400499,6.68355261400499,1594.96013806529,0.0,1.0
1990-07-23,20.5,20.5,19.5,19.5,756,6.85064142935512,6.85064142935512,6.51646379865487,6.51646379865487,2262.26991440404,0.0,1.0
1990-07-24,20.5,20.5,20.5,20.5,0,6.85064142935512,6.85064142935512,6.85064142935512,6.85064142935512,0,0.0,1.0
1990-07-25,19.75,19.75,19.75,19.75,1156,6.60000820632993,6.60000820632993,6.60000820632993,6.60000820632993,3459.23812308343,0.0,1.0
1990-07-26,20.25,20.25,19.5,19.5,533,6.76709702168005,6.76709702168005,6.51646379865487,6.51646379865487,1594.96013806529,0.0,1.0
1990-07-27,20.25,21.0,19.5,21.0,4533,6.76709702168005,7.01773024470524,6.51646379865487,7.01773024470524,13564.6422248592,0.0,1.0
1990-07-30,20.25,20.25,20.25,20.25,0,6.76709702168005,6.76709702168005,6.76709702168005,6.76709702168005,0,0.0,1.0
1990-07-31,20.0,20.5,19.5,19.5,3911,6.68355261400499,6.85064142935512,6.51646379865487,6.51646379865487,11703.3566603627,0.0,1.0
1990-08-01,21.0,21.0,21.0,21.0,44,7.01773024470524,7.01773024470524,7.01773024470524,7.01773024470524,131.666502954733,0.0,1.0
1990-08-02,19.75,19.75,19.5,19.5,17733,6.60000820632993,6.60000820632993,6.51646379865487,6.51646379865487,53064.593111279,0.0,1.0
1990-08-03,20.25,20.5,20.25,20.25,178,6.76709702168005,6.85064142935512,6.76709702168005,6.76709702168005,532.650852862328,0.0,1.0
1990-08-06,19.0,20.0,19.0,20.0,7689,6.34937498330474,6.68355261400499,6.34937498330474,6.68355261400499,23008.7213913396,0.0,1.0
1990-08-07,19.75,20.0,19.5,20.0,889,6.60000820632993,6.68355261400499,6.51646379865487,6.68355261400499,2660.26184378994,0.0,1.0
1990-08-08,19.5,19.5,19.0,19.0,533,6.51646379865487,6.51646379865487,6.34937498330474,6.34937498330474,1594.96013806528,0.0,1.0
1990-08-09,19.5,19.5,19.5,19.5,756,6.51646379865487,6.51646379865487,6.51646379865487,6.51646379865487,2262.26991440404,0.0,1.0
1990-08-10,19.5,19.5,19.5,19.5,44,6.51646379865487,6.51646379865487,6.51646379865487,6.51646379865487,131.666502954733,0.0,1.0
1990-08-13,19.0,19.0,19.0,19.0,6489,6.34937498330474,6.34937498330474,6.34937498330474,6.34937498330474,19417.8167653014,0.0,1.0
1990-08-14,19.0,19.0,19.0,19.0,0,6.34937498330474,6.34937498330474,6.34937498330474,6.34937498330474,0,0.0,1.0
1990-08-15,19.0,19.0,19.0,19.0,0,6.34937498330474,6.34937498330474,6.34937498330474,6.34937498330474,0,0.0,1.0
1990-08-16,19.25,19.25,19.25,19.25,267,6.4329193909798,6.4329193909798,6.4329193909798,6.4329193909798,798.976279293493,0.0,1.0
1990-08-17,18.5,19.25,18.5,19.0,8400,6.18228616795462,6.4329193909798,6.18228616795462,6.34937498330474,25136.3323822671,0.0,1.0
1990-08-20,19.0,19.0,18.5,18.5,1644,6.34937498330474,6.34937498330474,6.18228616795462,6.18228616795462,4919.53933767229,0.0,1.0
1990-08-21,18.5,19.0,18.5,19.0,178,6.18228616795462,6.34937498330474,6.18228616795462,6.34937498330474,532.650852862328,0.0,1.0
1990-08-22,18.5,18.5,18.5,18.5,0,6.18228616795462,6.18228616795462,6.18228616795462,6.18228616795462,0,0.0,1.0
1990-08-23,17.75,18.5,17.75,18.5,11111,5.93165294492943,6.18228616795462,5.93165294492943,6.18228616795462,33248.7844165917,0.0,1.0
1990-08-24,17.75,17.75,17.75,17.75,0,5.93165294492943,5.93165294492943,5.93165294492943,5.93165294492943,0,0.0,1.0
1990-08-27,18.75,18.75,18.75,18.75,178,6.26583057562968,6.26583057562968,6.26583057562968,6.26583057562968,532.650852862328,0.0,1.0
1990-08-28,18.0,18.5,17.75,17.75,9200,6.0319062341395,6.19945918508782,5.94812975866534,5.94812975866534,27454.007667217,0.05,1.0
1990-08-29,18.0,18.0,18.0,18.0,0,6.0319062341395,6.0319062341395,6.0319062341395,6.0319062341395,0,0.0,1.0
1990-08-30,18.0,18.5,17.5,18.0,24489,6.0319062341395,6.19945918508782,5.86435328319118,6.0319062341395,73078.3906263563,0.0,1.0
1990-08-31,18.25,18.5,18.25,18.5,978,6.11568270961366,6.19945918508782,6.11568270961366,6.19945918508782,2918.4803802759,0.0,1.0
1990-09-04,18.5,18.5,18.5,18.5,44,6.19945918508782,6.19945918508782,6.19945918508782,6.19945918508782,131.301775799734,0.0,1.0
1990-09-05,18.5,18.5,18.5,18.5,0,6.19945918508782,6.19945918508782,6.19945918508782,6.19945918508782,0,0.0,1.0
1990-09-06,18.5,18.5,18.5,18.5,0,6.19945918508782,6.19945918508782,6.19945918508782,6.19945918508782,0,0.0,1.0
1990-09-07,18.5,18.5,18.5,18.5,0,6.19945918508782,6.19945918508782,6.19945918508782,6.19945918508782,0,0.0,1.0
1990-09-10,18.5,18.5,18.5,18.5,0,6.19945918508782,6.19945918508782,6.19945918508782,6.19945918508782,0,0.0,1.0
1990-09-11,18.5,18.5,18.5,18.5,0,6.19945918508782,6.19945918508782,6.19945918508782,6.19945918508782,0,0.0,1.0
1990-09-12,17.5,17.5,17.5,17.5,44,5.86435328319118,5.86435328319118,5.86435328319118,5.86435328319118,131.301775799734,0.0,1.0
1990-09-13,17.5,18.5,17.5,18.5,178,5.86435328319118,6.19945918508782,5.86435328319118,6.19945918508782,531.175365735286,0.0,1.0
1990-09-14,17.75,18.5,17.5,18.5,8222,5.94812975866534,6.19945918508782,5.86435328319118,6.19945918508782,24535.5272869411,0.0,1.0
1990-09-17,17.75,17.75,17.75,17.75,0,5.94812975866534,5.94812975866534,5.94812975866534,5.94812975866534,0,0.0,1.0
1990-09-18,17.25,17.25,17.25,17.25,44,5.78057680771703,5.78057680771703,5.78057680771703,5.78057680771703,131.301775799733,0.0,1.0
1990-09-19,17.25,18.25,17.25,18.25,2444,5.78057680771703,6.11568270961366,5.78057680771703,6.11568270961366,7293.21681942155,0.0,1.0
1990-09-20,17.63,17.63,17.63,17.63,44,5.90791705043775,5.90791705043775,5.90791705043775,5.90791705043775,131.301775799733,0.0,1.0
1990-09-21,17.25,17.25,17.25,17.25,1156,5.78057680771703,5.78057680771703,5.78057680771703,5.78057680771703,3449.65574601118,0.0,1.0
1990-09-24,17.12,18.0,17.12,18.0,2356,5.73701304047046,6.0319062341395,5.73701304047046,6.0319062341395,7030.6132678221,0.0,1.0
1990-09-25,18.25,18.25,17.0,17.0,400,6.11568270961366,6.11568270961366,5.69680033224287,5.69680033224287,1193.65250727031,0.0,1.0
1990-09-26,16.25,17.5,16.25,17.25,5244,5.44547090582039,5.86435328319118,5.44547090582039,5.78057680771703,15648.7843703137,0.0,1.0
1990-09-27,17.5,17.5,16.0,16.0,978,5.86435328319118,5.86435328319118,5.36169443034623,5.36169443034623,2918.4803802759,0.0,1.0
1990-09-28,15.37,15.37,15.0,15.25,20044,5.15057771215134,5.15057771215134,5.02658852844959,5.11036500392375,59813.927139315,0.0,1.0
1990-10-01,15.75,16.5,15.75,16.5,1156,5.27791795487207,5.52924738129455,5.27791795487207,5.52924738129455,3449.65574601118,0.0,1.0
1990-10-02,15.75,15.75,15.75,15.75,0,5.27791795487207,5.27791795487207,5.27791795487207,5.27791795487207,0,0.0,1.0
1990-10-03,15.75,15.75,15.75,15.75,0,5.27791795487207,5.27791795487207,5.27791795487207,5.27791795487207,0,0.0,1.0
1990-10-04,15.75,15.75,15.75,15.75,0,5.27791795487207,5.27791795487207,5.27791795487207,5.27791795487207,0,0.0,1.0
1990-10-05,15.0,15.0,15.0,15.0,178,5.02658852844959,5.02658852844959,5.02658852844959,5.02658852844959,531.175365735285,0.0,1.0
1990-10-08,15.0,15.0,15.0,15.0,533,5.02658852844959,5.02658852844959,5.02658852844959,5.02658852844959,1590.54196593768,0.0,1.0
1990-10-09,15.0,15.0,15.0,15.0,0,5.02658852844959,5.02658852844959,5.02658852844959,5.02658852844959,0,0.0,1.0
1990-10-10,16.0,16.0,16.0,16.0,267,5.36169443034623,5.36169443034623,5.36169443034623,5.36169443034623,796.763048602928,0.0,1.0
1990-10-11,16.0,16.0,16.0,16.0,0,5.36169443034623,5.36169443034623,5.36169443034623,5.36169443034623,0,0.0,1.0
1990-10-12,16.0,16.0,16.0,16.0,0,5.36169443034623,5.36169443034623,5.36169443034623,5.36169443034623,0,0.0,1.0
1990-10-15,16.5,16.5,16.5,16.5,44,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,131.301775799733,0.0,1.0
1990-10-16,16.5,16.5,16.5,16.5,0,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,0,0.0,1.0
1990-10-17,16.5,16.5,16.5,16.5,0,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,0,0.0,1.0
1990-10-18,15.0,15.0,15.0,15.0,178,5.02658852844959,5.02658852844959,5.02658852844959,5.02658852844959,531.175365735285,0.0,1.0
1990-10-19,16.5,16.5,16.5,16.5,2933,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,8752.4570095595,0.0,1.0
1990-10-22,15.0,15.0,15.0,15.0,400,5.02658852844959,5.02658852844959,5.02658852844959,5.02658852844959,1193.6525072703,0.0,1.0
1990-10-23,15.0,15.0,15.0,15.0,0,5.02658852844959,5.02658852844959,5.02658852844959,5.02658852844959,0,0.0,1.0
1990-10-24,15.0,15.0,15.0,15.0,0,5.02658852844959,5.02658852844959,5.02658852844959,5.02658852844959,0,0.0,1.0
1990-10-25,16.5,16.5,16.5,16.5,267,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,796.763048602927,0.0,1.0
1990-10-26,16.5,16.5,16.5,16.5,0,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,0,0.0,1.0
1990-10-29,15.5,16.5,15.5,16.5,2711,5.19414147939791,5.52924738129455,5.19414147939791,5.52924738129455,8089.97986802448,0.0,1.0
1990-10-30,15.5,15.5,15.5,15.5,0,5.19414147939791,5.19414147939791,5.19414147939791,5.19414147939791,0,0.0,1.0
1990-10-31,16.5,16.5,16.5,16.5,44,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,131.301775799733,0.0,1.0
1990-11-01,16.5,16.5,16.5,16.5,1156,5.52924738129455,5.52924738129455,5.52924738129455,5.52924738129455,3449.65574601118,0.0,1.0
1990-11-02,15.5,16.5,15.5,16.5,1244,5.19414147939791,5.52924738129455,5.19414147939791,5.52924738129455,3712.25929761064,0.0,1.0
1990-11-05,15.5,16.5,15.5,16.5,4800,5.19414147939791,5.52924738129455,5.19414147939791,5.52924738129455,14323.8300872436,0.0,1.0
1990-11-06,15.5,16.5,15.5,16.5,400,5.19414147939791,5.52924738129455,5.19414147939791,5.52924738129455,1193.6525072703,0.0,1.0
1990-11-07,15.5,15.5,15.5,15.5,0,5.19414147939791,5.19414147939791,5.19414147939791,5.19414147939791,0,0.0,1.0
1990-11-08,17.0,17.0,17.0,17.0,44,5.69680033224287,5.69680033224287,5.69680033224287,5.69680033224287,131.301775799733,0.0,1.0
1990-11-09,17.5,17.5,17.5,17.5,178,5.86435328319118,5.86435328319118,5.86435328319118,5.86435328319118,531.175365735286,0.0,1.0
1990-11-12,17.5,17.5,17.5,17.5,667,5.86435328319118,5.86435328319118,5.86435328319118,5.86435328319118,1990.41555587323,0.0,1.0
1990-11-13,17.75,17.75,16.25,16.25,7067,5.94812975866534,5.94812975866534,5.44547090582039,5.44547090582039,21088.8556721981,0.0,1.0
1990-11-14,17.5,18.5,17.5,17.75,4311,5.86435328319118,6.19945918508782,5.86435328319118,5.94812975866534,12864.5898971057,0.0,1.0
1990-11-15,17.75,18.5,17.5,18.5,8400,5.94812975866534,6.19945918508782,5.86435328319118,6.19945918508782,25066.7026526764,0.0,1.0
1990-11-16,18.5,18.5,17.5,18.25,7200,6.19945918508782,6.19945918508782,5.86435328319118,6.11568270961366,21485.7451308655,0.0,1.0
1990-11-19,18.25,19.0,18.25,18.5,15200,6.11568270961366,6.36701213603614,6.11568270961366,6.19945918508782,45358.7952762716,0.0,1.0
1990-11-20,19.25,19.25,18.25,19.0,7733,6.4507886115103,6.4507886115103,6.11568270961366,6.36701213603614,23076.2870968032,0.0,1.0
1990-11-21,19.25,19.25,18.0,18.0,667,6.4507886115103,6.4507886115103,6.0319062341395,6.0319062341395,1990.41555587323,0.0,1.0
1990-11-23,19.25,19.25,19.25,19.25,533,6.4507886115103,6.4507886115103,6.4507886115103,6.4507886115103,1590.54196593768,0.0,1.0
1990-11-26,19.25,19.25,19.25,19.25,3911,6.4507886115103,6.4507886115103,6.4507886115103,6.4507886115103,11670.9373898354,0.0,1.0
1990-11-27,19.25,19.25,19.25,19.25,178,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,529.524898519122,0.06,1.0
1990-11-28,19.25,19.25,19.25,19.25,400,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,1189.9435921778,0.0,1.0
1990-11-29,19.25,19.25,19.25,19.25,0,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,0,0.0,1.0
1990-11-30,19.25,19.25,18.25,19.25,2356,6.4708949656241,6.4708949656241,6.13474457779947,6.4708949656241,7008.76775792726,0.0,1.0
1990-12-03,19.25,19.25,19.25,19.25,533,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,1585.59983657692,0.0,1.0
1990-12-04,19.25,19.25,19.25,19.25,0,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,0,0.0,1.0
1990-12-05,19.25,19.25,19.25,19.25,1156,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,3438.93698139385,0.0,1.0
1990-12-06,18.0,19.25,18.0,19.25,6000,6.05070698084332,6.4708949656241,6.05070698084332,6.4708949656241,17849.153882667,0.0,1.0
1990-12-07,18.0,18.0,18.0,18.0,0,6.05070698084332,6.05070698084332,6.05070698084332,6.05070698084332,0,0.0,1.0
1990-12-10,18.75,19.25,18.0,19.25,978,6.30281977171179,6.4708949656241,6.05070698084332,6.4708949656241,2909.41208287473,0.0,1.0
1990-12-11,18.75,18.75,18.75,18.75,0,6.30281977171179,6.30281977171179,6.30281977171179,6.30281977171179,0,0.0,1.0
1990-12-12,19.0,19.0,19.0,19.0,533,6.38685736866794,6.38685736866794,6.38685736866794,6.38685736866794,1585.59983657692,0.0,1.0
1990-12-13,19.0,19.0,19.0,19.0,0,6.38685736866794,6.38685736866794,6.38685736866794,6.38685736866794,0,0.0,1.0
1990-12-14,19.25,19.25,19.25,19.25,267,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,794.287347778683,0.0,1.0
1990-12-17,19.25,19.25,19.25,19.25,978,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,2909.41208287473,0.0,1.0
1990-12-18,18.5,19.25,18.5,19.25,667,6.21878217475563,6.4708949656241,6.21878217475563,6.4708949656241,1984.23093995649,0.0,1.0
1990-12-19,19.25,19.25,19.25,19.25,178,6.4708949656241,6.4708949656241,6.4708949656241,6.4708949656241,529.524898519122,0.0,1.0
1990-12-20,19.0,19.25,19.0,19.25,178,6.38685736866794,6.4708949656241,6.38685736866794,6.4708949656241,529.524898519122,0.0,1.0
1990-12-21,18.5,19.25,18.0,18.0,3067,6.21878217475563,6.4708949656241,6.05070698084332,6.05070698084332,9123.8924930233,0.0,1.0
1990-12-24,18.5,18.5,18.5,18.5,0,6.21878217475563,6.21878217475563,6.21878217475563,6.21878217475563,0,0.0,1.0
1990-12-26,19.0,19.0,19.0,19.0,44,6.38685736866794,6.38685736866794,6.38685736866794,6.38685736866794,130.893795139558,0.0,1.0
1990-12-27,19.0,19.0,18.0,18.0,4044,6.38685736866794,6.38685736866794,6.05070698084332,6.05070698084332,12030.3297169176,0.0,1.0
1990-12-28,19.0,20.0,18.5,19.25,18578,6.38685736866794,6.72300775649257,6.21878217475563,6.4708949656241,55266.9301386981,0.0,1.0
1990-12-31,13.0,14.75,12.75,12.75,3733,6.55493256258026,7.43732733061991,6.42887616714602,6.42887616714602,7403.43238266623,0.0,1.5
1991-01-02,13.25,14.5,13.25,14.5,3333,6.68098895801449,7.31127093518567,6.68098895801449,7.31127093518567,6610.1366545477,0.0,1.0
1991-01-03,14.25,14.25,13.38,13.38,1667,7.18521453975144,7.18521453975144,6.7465382836403,6.7465382836403,3306.05994693399,0.0,1.0
1991-01-04,14.25,14.25,13.25,14.25,2400,7.18521453975144,7.18521453975144,6.68098895801449,7.18521453975144,4759.77436871121,0.0,1.0
1991-01-07,12.75,14.25,12.75,14.25,6800,6.42887616714602,7.18521453975144,6.42887616714602,7.18521453975144,13486.0273780151,0.0,1.0
1991-01-08,13.5,13.5,13.5,13.5,267,6.80704535344873,6.80704535344873,6.80704535344873,6.80704535344873,529.524898519122,0.0,1.0
1991-01-09,13.0,13.75,13.0,13.75,3533,6.55493256258026,6.93310174888297,6.55493256258026,6.93310174888297,7006.78451860696,0.0,1.0
1991-01-10,13.0,13.75,13.0,13.75,4267,6.55493256258026,6.93310174888297,6.55493256258026,6.93310174888297,8462.48217970447,0.0,1.0
1991-01-11,13.0,13.0,13.0,13.0,0,6.55493256258026,6.55493256258026,6.55493256258026,6.55493256258026,0,0.0,1.0
1991-01-14,13.5,13.5,13.0,13.0,1667,6.80704535344873,6.80704535344873,6.55493256258026,6.55493256258026,3306.05994693399,0.0,1.0
1991-01-15,14.0,14.0,13.0,13.0,1867,7.0591581443172,7.0591581443172,6.55493256258026,6.55493256258026,3702.70781099326,0.0,1.0
1991-01-16,13.13,13.13,13.0,13.0,2667,6.62048188820606,6.62048188820606,6.55493256258026,6.55493256258026,5289.29926723033,0.0,1.0
1991-01-17,14.0,14.0,13.25,13.25,800,7.0591581443172,7.0591581443172,6.68098895801449,6.68098895801449,1586.59145623707,0.0,1.0
1991-01-18,14.0,14.0,14.0,14.0,267,7.0591581443172,7.0591581443172,7.0591581443172,7.0591581443172,529.524898519122,0.0,1.0
1991-01-21,14.0,14.0,14.0,14.0,67,7.0591581443172,7.0591581443172,7.0591581443172,7.0591581443172,132.877034459855,0.0,1.0
1991-01-22,13.63,13.63,13.25,13.63,1667,6.87259467907453,6.87259467907453,6.68098895801449,6.87259467907453,3306.059946934,0.0,1.0
1991-01-23,13.63,13.63,13.63,13.63,400,6.87259467907453,6.87259467907453,6.87259467907453,6.87259467907453,793.295728118535,0.0,1.0
1991-01-24,13.25,14.0,13.25,14.0,2667,6.68098895801449,7.0591581443172,6.68098895801449,7.0591581443172,5289.29926723034,0.0,1.0
1991-01-25,13.25,13.75,13.25,13.75,1200,6.68098895801449,6.93310174888297,6.68098895801449,6.93310174888297,2379.88718435561,0.0,1.0
1991-01-28,12.5,13.75,12.5,13.0,2667,6.30281977171179,6.93310174888297,6.30281977171179,6.55493256258026,5289.29926723033,0.0,1.0
1991-01-29,13.5,13.5,12.5,12.5,467,6.80704535344873,6.80704535344873,6.30281977171179,6.30281977171179,926.172762578389,0.0,1.0
1991-01-30,13.5,13.5,13.5,13.5,0,6.80704535344873,6.80704535344873,6.80704535344873,6.80704535344873,0,0.0,1.0
1991-01-31,13.25,13.25,12.5,13.25,2400,6.68098895801449,6.68098895801449,6.30281977171179,6.68098895801449,4759.77436871121,0.0,1.0
1991-02-01,13.75,13.75,13.0,13.75,3667,6.93310174888297,6.93310174888297,6.55493256258026,6.93310174888297,7272.53858752666,0.0,1.0
1991-02-04,13.75,13.75,13.75,13.75,200,6.93310174888297,6.93310174888297,6.93310174888297,6.93310174888297,396.647864059267,0.0,1.0
1991-02-05,13.75,13.75,12.75,12.75,1667,6.93310174888297,6.93310174888297,6.42887616714602,6.42887616714602,3306.05994693399,0.0,1.0
1991-02-06,12.75,13.75,12.75,13.75,62600,6.42887616714602,6.93310174888297,6.42887616714602,6.93310174888297,124150.781450551,0.0,1.0
1991-02-07,13.0,13.0,13.0,13.0,67,6.55493256258026,6.55493256258026,6.55493256258026,6.55493256258026,132.877034459855,0.0,1.0
1991-02-08,13.38,13.75,13.38,13.38,1867,6.7465382836403,6.93310174888297,6.7465382836403,6.7465382836403,3702.70781099326,0.0,1.0
1991-02-11,13.0,13.75,13.0,13.75,1467,6.55493256258026,6.93310174888297,6.55493256258026,6.93310174888297,2909.41208287473,0.0,1.0
1991-02-12,13.63,13.75,13.0,13.0,2667,6.87259467907453,6.93310174888297,6.55493256258026,6.55493256258026,5289.29926723033,0.0,1.0
1991-02-13,13.0,13.75,13.0,13.5,600,6.55493256258026,6.93310174888297,6.55493256258026,6.80704535344873,1189.9435921778,0.0,1.0
1991-02-14,13.0,13.75,13.0,13.75,800,6.55493256258026,6.93310174888297,6.55493256258026,6.93310174888297,1586.59145623707,0.0,1.0
1991-02-15,13.0,13.0,13.0,13.0,800,6.55493256258026,6.55493256258026,6.55493256258026,6.55493256258026,1586.59145623707,0.0,1.0
1991-02-19,13.75,13.75,13.75,13.75,200,6.93310174888297,6.93310174888297,6.93310174888297,6.93310174888297,396.647864059267,0.0,1.0
1991-02-20,13.75,13.75,13.25,13.25,1867,6.93310174888297,6.93310174888297,6.68098895801449,6.68098895801449,3702.70781099326,0.0,1.0
1991-02-21,13.25,13.75,13.25,13.75,933,6.68098895801449,6.93310174888297,6.68098895801449,6.93310174888297,1850.36228583648,0.0,1.0
1991-02-22,13.75,13.75,13.25,13.25,1867,6.93310174888297,6.93310174888297,6.68098895801449,6.68098895801449,3702.70781099326,0.0,1.0
1991-02-25,13.75,13.75,13.63,13.75,1867,6.93310174888297,6.93310174888297,6.87259467907453,6.93310174888297,3702.70781099326,0.0,1.0
1991-02-26,13.75,13.75,13.75,13.75,267,6.93310174888297,6.93310174888297,6.93310174888297,6.93310174888297,529.524898519122,0.0,1.0
1991-02-27,13.75,13.75,13.75,13.75,0,6.93310174888297,6.93310174888297,6.93310174888297,6.93310174888297,0,0.0,1.0
1991-02-28,13.63,13.75,13.25,13.75,1933,6.89276370234401,6.95344834242334,6.70059567542613,6.95344834242334,3822.3840447396,0.04,1.0
1991-03-01,13.25,13.25,13.25,13.25,933,6.70059567542613,6.70059567542613,6.70059567542613,6.70059567542613,1844.94791192036,0.0,1.0
1991-03-04,13.75,13.75,13.25,13.75,933,6.95344834242334,6.95344834242334,6.70059567542613,6.95344834242334,1844.94791192036,0.0,1.0
1991-03-05,13.75,13.75,13.25,13.75,933,6.95344834242334,6.95344834242334,6.70059567542613,6.95344834242334,1844.94791192036,0.0,1.0
1991-03-06,13.25,13.75,13.25,13.25,9333,6.70059567542613,6.95344834242334,6.70059567542613,6.70059567542613,18455.411427602,0.0,1.0
1991-03-07,13.75,13.75,13.25,13.75,17733,6.95344834242334,6.95344834242334,6.70059567542613,6.95344834242334,35065.8749432837,0.0,1.0
1991-03-08,13.25,13.75,13.25,13.75,18867,6.70059567542613,6.95344834242334,6.70059567542613,6.95344834242334,37308.2875179007,0.0,1.0
1991-03-11,13.25,13.75,13.25,13.25,6800,6.70059567542613,6.95344834242334,6.70059567542613,6.70059567542613,13446.5657031709,0.0,1.0
1991-03-12,13.25,13.75,13.25,13.75,1733,6.70059567542613,6.95344834242334,6.70059567542613,6.95344834242334,3426.89681817575,0.0,1.0
1991-03-13,14.0,14.0,13.25,13.75,9400,7.07987467592195,7.07987467592195,6.70059567542613,6.95344834242334,18587.8996485009,0.0,1.0
1991-03-14,14.25,14.5,14.0,14.0,3333,7.20630100942055,7.33272734291916,7.07987467592195,7.07987467592195,6590.79463068655,0.0,1.0
1991-03-15,14.5,15.5,14.0,14.5,4800,7.33272734291916,7.83843267691358,7.07987467592195,7.33272734291916,9491.69343753238,0.0,1.0
1991-03-18,15.5,15.5,14.0,15.5,600,7.83843267691358,7.83843267691358,7.07987467592195,7.83843267691358,1186.46167969155,0.0,1.0
1991-03-19,15.5,15.5,15.5,15.5,267,7.83843267691358,7.83843267691358,7.83843267691358,7.83843267691358,527.975447462739,0.0,1.0
1991-03-20,14.75,15.5,14.75,15.25,7867,7.45915367641777,7.83843267691358,7.45915367641777,7.71200634341498,15556.490056889,0.0,1.0
1991-03-21,15.75,15.75,14.0,14.0,1467,7.96485901041219,7.96485901041219,7.07987467592195,7.07987467592195,2900.89880684583,0.0,1.0
1991-03-22,15.5,17.5,15.0,15.75,4133,7.83843267691358,8.84984334490243,7.58558000991637,7.96485901041219,8172.74353694194,0.0,1.0
1991-03-25,17.5,17.5,17.25,17.5,1200,8.84984334490243,8.84984334490243,8.72341701140383,8.84984334490243,2372.92335938309,0.0,1.0
1991-03-26,17.38,17.5,17.38,17.5,600,8.7891587048231,8.84984334490243,8.7891587048231,8.84984334490243,1186.46167969155,0.0,1.0
1991-03-27,16.63,17.5,16.25,17.5,1333,8.40987970432728,8.84984334490243,8.2177116774094,8.84984334490243,2635.92236504805,0.0,1.0
1991-03-28,17.0,17.25,17.0,17.25,3667,8.59699067790522,8.72341701140383,8.59699067790522,8.72341701140383,7251.25829904817,0.0,1.0
1991-04-01,17.25,17.25,17.25,17.25,200,8.72341701140383,8.72341701140383,8.72341701140383,8.72341701140383,395.487226563849,0.0,1.0
1991-04-02,18.5,18.5,17.25,17.5,4133,9.35554867889686,9.35554867889686,8.72341701140383,8.84984334490243,8172.74353694194,0.0,1.0
1991-04-03,19.0,19.0,17.25,18.5,800,9.60840134589407,9.60840134589407,8.72341701140383,9.35554867889686,1581.9489062554,0.0,1.0
1991-04-04,20.75,20.75,18.25,19.0,3400,10.4933856803843,10.4933856803843,9.22912234539825,9.60840134589407,6723.28285158544,0.0,1.0
1991-04-05,20.75,20.75,20.0,20.75,933,10.4933856803843,10.4933856803843,10.1141066798885,10.4933856803843,1844.94791192036,0.0,1.0
1991-04-08,20.5,20.5,20.5,20.5,200,10.3669593468857,10.3669593468857,10.3669593468857,10.3669593468857,395.487226563849,0.0,1.0
1991-04-09,17.75,17.75,17.75,17.75,1933,8.97626967840104,8.97626967840104,8.97626967840104,8.97626967840104,3822.3840447396,0.0,1.0
1991-04-10,20.0,20.0,17.75,17.75,400,10.1141066798885,10.1141066798885,8.97626967840104,8.97626967840104,790.974453127698,0.0,1.0
1991-04-11,20.0,20.0,20.0,20.0,1133,10.1141066798885,10.1141066798885,10.1141066798885,10.1141066798885,2240.4351384842,0.0,1.0
1991-04-12,18.0,18.0,18.0,18.0,67,9.10269601189965,9.10269601189965,9.10269601189965,9.10269601189965,132.488220898889,0.0,1.0
1991-04-15,19.75,19.75,19.75,19.75,933,9.98768034638989,9.98768034638989,9.98768034638989,9.98768034638989,1844.94791192036,0.0,1.0
1991-04-16,20.25,20.25,20.25,20.25,200,10.2405330133871,10.2405330133871,10.2405330133871,10.2405330133871,395.487226563849,0.0,1.0
1991-04-17,20.25,20.25,20.25,20.25,600,10.2405330133871,10.2405330133871,10.2405330133871,10.2405330133871,1186.46167969155,0.0,1.0
1991-04-18,18.0,18.0,18.0,18.0,200,9.10269601189965,9.10269601189965,9.10269601189965,9.10269601189965,395.487226563849,0.0,1.0
1991-04-19,20.5,20.5,18.25,19.0,1133,10.3669593468857,10.3669593468857,9.22912234539825,9.60840134589407,2240.43513848421,0.0,1.0
1991-04-22,20.5,20.5,20.5,20.5,0,10.3669593468857,10.3669593468857,10.3669593468857,10.3669593468857,0,0.0,1.0
1991-04-23,18.75,18.75,18.75,18.75,2667,9.48197501239546,9.48197501239546,9.48197501239546,9.48197501239546,5273.82216622893,0.0,1.0
1991-04-24,18.75,18.75,18.75,18.75,0,9.48197501239546,9.48197501239546,9.48197501239546,9.48197501239546,0,0.0,1.0
1991-04-25,20.25,20.25,20.25,20.25,200,10.2405330133871,10.2405330133871,10.2405330133871,10.2405330133871,395.487226563849,0.0,1.0
1991-04-26,20.25,20.25,20.25,20.25,0,10.2405330133871,10.2405330133871,10.2405330133871,10.2405330133871,0,0.0,1.0
1991-04-29,19.5,19.5,18.0,19.0,3333,9.86125401289128,9.86125401289128,9.10269601189965,9.60840134589407,6590.79463068655,0.0,1.0
1991-04-30,19.0,20.0,17.25,20.0,7667,9.60840134589407,10.1141066798885,8.72341701140383,10.1141066798885,15161.0028303252,0.0,1.0
1991-05-01,18.0,18.25,18.0,18.0,1867,9.10269601189965,9.22912234539825,9.10269601189965,9.10269601189965,3691.87325997353,0.0,1.0
1991-05-02,19.25,19.25,18.5,18.5,933,9.73482767939268,9.73482767939268,9.35554867889686,9.35554867889686,1844.94791192036,0.0,1.0
1991-05-03,19.75,19.75,19.75,19.75,267,9.98768034638989,9.98768034638989,9.98768034638989,9.98768034638989,527.975447462738,0.0,1.0
1991-05-06,18.25,18.25,18.25,18.25,400,9.22912234539825,9.22912234539825,9.22912234539825,9.22912234539825,790.974453127698,0.0,1.0
1991-05-07,18.25,18.25,18.25,18.25,0,9.22912234539825,9.22912234539825,9.22912234539825,9.22912234539825,0,0.0,1.0
1991-05-08,18.25,18.25,18.25,18.25,0,9.22912234539825,9.22912234539825,9.22912234539825,9.22912234539825,0,0.0,1.0
1991-05-09,19.5,19.5,18.0,18.0,1200,9.86125401289128,9.86125401289128,9.10269601189965,9.10269601189965,2372.92335938309,0.0,1.0
1991-05-10,19.5,19.5,19.5,19.5,0,9.86125401289128,9.86125401289128,9.86125401289128,9.86125401289128,0,0.0,1.0
1991-05-13,19.5,19.5,19.5,19.5,0,9.86125401289128,9.86125401289128,9.86125401289128,9.86125401289128,0,0.0,1.0
1991-05-14,19.5,19.5,19.5,19.5,67,9.86125401289128,9.86125401289128,9.86125401289128,9.86125401289128,132.488220898889,0.0,1.0
1991-05-15,19.5,19.5,19.5,19.5,0,9.86125401289128,9.86125401289128,9.86125401289128,9.86125401289128,0,0.0,1.0
1991-05-16,19.5,19.5,19.5,19.5,0,9.86125401289128,9.86125401289128,9.86125401289128,9.86125401289128,0,0.0,1.0
1991-05-17,16.75,16.75,16.75,16.75,67,8.47056434440661,8.47056434440661,8.47056434440661,8.47056434440661,132.488220898889,0.0,1.0
1991-05-20,19.5,19.5,16.75,16.75,267,9.86125401289128,9.86125401289128,8.47056434440661,8.47056434440661,527.975447462739,0.0,1.0
1991-05-21,19.5,19.5,19.0,19.0,600,9.86125401289128,9.86125401289128,9.60840134589407,9.60840134589407,1186.46167969155,0.0,1.0
1991-05-22,18.0,18.0,18.0,18.0,67,9.10269601189965,9.10269601189965,9.10269601189965,9.10269601189965,132.488220898889,0.0,1.0
1991-05-23,18.0,18.0,18.0,18.0,200,9.10269601189965,9.10269601189965,9.10269601189965,9.10269601189965,395.487226563849,0.0,1.0
1991-05-24,18.0,18.0,18.0,18.0,0,9.10269601189965,9.10269601189965,9.10269601189965,9.10269601189965,0,0.0,1.0
1991-05-28,19.25,19.25,19.25,19.25,67,9.73482767939268,9.73482767939268,9.73482767939268,9.73482767939268,132.488220898889,0.0,1.0
1991-05-29,19.25,19.25,19.25,19.25,0,9.73482767939268,9.73482767939268,9.73482767939268,9.73482767939268,0,0.0,1.0
1991-05-30,16.75,19.25,16.75,18.25,1133,8.49079255776639,9.75807502907481,8.49079255776639,9.25116204055144,2235.09759199586,0.04,1.0
1991-05-31,16.75,16.75,16.75,16.75,600,8.49079255776639,8.49079255776639,8.49079255776639,8.49079255776639,1183.63508843558,0.0,1.0
1991-06-03,19.5,19.5,19.5,19.5,1933,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,3813.27770990996,0.0,1.0
1991-06-04,19.5,19.5,19.0,19.0,1667,9.88480327620565,9.88480327620565,9.63134678194397,9.63134678194397,3288.53282070352,0.0,1.0
1991-06-05,19.5,19.5,19.5,19.5,267,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,526.717614353834,0.0,1.0
1991-06-06,19.5,19.5,19.5,19.5,67,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,132.172584875307,0.0,1.0
1991-06-07,19.5,19.5,19.5,19.5,0,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,0,0.0,1.0
1991-06-10,19.5,19.5,19.5,19.5,67,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,132.172584875307,0.0,1.0
1991-06-11,17.0,17.0,17.0,17.0,267,8.61752080489723,8.61752080489723,8.61752080489723,8.61752080489723,526.717614353834,0.0,1.0
1991-06-12,17.0,17.0,17.0,17.0,0,8.61752080489723,8.61752080489723,8.61752080489723,8.61752080489723,0,0.0,1.0
1991-06-13,19.0,19.0,19.0,19.0,67,9.63134678194397,9.63134678194397,9.63134678194397,9.63134678194397,132.172584875307,0.0,1.0
1991-06-14,19.0,19.0,19.0,19.0,0,9.63134678194397,9.63134678194397,9.63134678194397,9.63134678194397,0,0.0,1.0
1991-06-17,17.5,19.0,17.0,19.0,7000,8.87097729915892,9.63134678194397,8.61752080489723,9.63134678194397,13809.0760317484,0.0,1.0
1991-06-18,17.0,18.5,17.0,18.5,1333,8.61752080489723,9.37789028768228,8.61752080489723,9.37789028768228,2629.64262147438,0.0,1.0
1991-06-19,17.0,18.0,17.0,17.25,3867,8.61752080489723,9.1244337934206,8.61752080489723,8.74424905202807,7628.52814496732,0.0,1.0
1991-06-20,17.25,17.25,17.25,17.25,400,8.74424905202807,8.74424905202807,8.74424905202807,8.74424905202807,789.090058957055,0.0,1.0
1991-06-21,17.25,17.25,16.0,17.25,933,8.74424905202807,8.74424905202807,8.11060781637387,8.74424905202807,1840.55256251733,0.0,1.0
1991-06-24,17.5,17.5,16.0,17.25,600,8.87097729915892,8.87097729915892,8.11060781637387,8.74424905202807,1183.63508843558,0.0,1.0
1991-06-25,17.5,17.5,17.5,17.5,0,8.87097729915892,8.87097729915892,8.87097729915892,8.87097729915892,0,0.0,1.0
1991-06-26,17.5,17.5,17.5,17.5,0,8.87097729915892,8.87097729915892,8.87097729915892,8.87097729915892,0,0.0,1.0
1991-06-27,17.5,17.5,17.5,17.5,0,8.87097729915892,8.87097729915892,8.87097729915892,8.87097729915892,0,0.0,1.0
1991-06-28,16.0,16.0,16.0,16.0,67,8.11060781637387,8.11060781637387,8.11060781637387,8.11060781637387,132.172584875307,0.0,1.0
1991-07-01,16.0,17.5,16.0,17.5,467,8.11060781637387,8.87097729915892,8.11060781637387,8.87097729915892,921.262643832361,0.0,1.0
1991-07-02,16.0,16.0,16.0,16.0,0,8.11060781637387,8.11060781637387,8.11060781637387,8.11060781637387,0,0.0,1.0
1991-07-03,16.0,16.0,16.0,16.0,0,8.11060781637387,8.11060781637387,8.11060781637387,8.11060781637387,0,0.0,1.0
1991-07-05,16.0,16.0,16.0,16.0,0,8.11060781637387,8.11060781637387,8.11060781637387,8.11060781637387,0,0.0,1.0
1991-07-08,16.0,16.0,16.0,16.0,0,8.11060781637387,8.11060781637387,8.11060781637387,8.11060781637387,0,0.0,1.0
1991-07-09,16.0,16.0,16.0,16.0,0,8.11060781637387,8.11060781637387,8.11060781637387,8.11060781637387,0,0.0,1.0
1991-07-10,17.5,17.5,17.5,17.5,467,8.87097729915892,8.87097729915892,8.87097729915892,8.87097729915892,921.262643832361,0.0,1.0
1991-07-11,16.5,17.5,16.5,17.5,6800,8.36406431063555,8.87097729915892,8.36406431063555,8.87097729915892,13414.5310022699,0.0,1.0
1991-07-12,18.0,18.0,17.0,17.0,5867,9.1244337934206,9.1244337934206,8.61752080489723,8.61752080489723,11573.9784397526,0.0,1.0
1991-07-15,18.0,18.0,18.0,18.0,0,9.1244337934206,9.1244337934206,9.1244337934206,9.1244337934206,0,0.0,1.0
1991-07-16,18.0,18.0,18.0,18.0,0,9.1244337934206,9.1244337934206,9.1244337934206,9.1244337934206,0,0.0,1.0
1991-07-17,17.0,17.0,17.0,17.0,67,8.61752080489723,8.61752080489723,8.61752080489723,8.61752080489723,132.172584875307,0.0,1.0
1991-07-18,17.0,17.0,17.0,17.0,0,8.61752080489723,8.61752080489723,8.61752080489723,8.61752080489723,0,0.0,1.0
1991-07-19,17.5,17.5,17.5,17.5,467,8.87097729915892,8.87097729915892,8.87097729915892,8.87097729915892,921.262643832361,0.0,1.0
1991-07-22,18.0,18.0,17.0,17.0,600,9.1244337934206,9.1244337934206,8.61752080489723,8.61752080489723,1183.63508843558,0.0,1.0
1991-07-23,18.0,18.0,18.0,18.0,0,9.1244337934206,9.1244337934206,9.1244337934206,9.1244337934206,0,0.0,1.0
1991-07-24,17.0,18.75,17.0,18.75,467,8.61752080489723,9.50461853481312,8.61752080489723,9.50461853481312,921.262643832361,0.0,1.0
1991-07-25,18.5,18.5,18.5,18.5,200,9.37789028768228,9.37789028768228,9.37789028768228,9.37789028768228,394.545029478527,0.0,1.0
1991-07-26,18.75,18.75,17.25,18.75,400,9.50461853481312,9.50461853481312,8.74424905202807,9.50461853481312,789.090058957055,0.0,1.0
1991-07-29,18.75,18.75,18.75,18.75,0,9.50461853481312,9.50461853481312,9.50461853481312,9.50461853481312,0,0.0,1.0
1991-07-30,17.25,17.25,17.25,17.25,67,8.74424905202807,8.74424905202807,8.74424905202807,8.74424905202807,132.172584875307,0.0,1.0
1991-07-31,17.25,17.25,17.25,17.25,0,8.74424905202807,8.74424905202807,8.74424905202807,8.74424905202807,0,0.0,1.0
1991-08-01,18.5,18.5,17.25,18.5,1733,9.37789028768228,9.37789028768228,8.74424905202807,9.37789028768228,3418.73268043144,0.0,1.0
1991-08-02,17.88,17.88,17.88,17.88,467,9.0636042347978,9.0636042347978,9.0636042347978,9.0636042347978,921.26264383236,0.0,1.0
1991-08-05,17.87,17.87,17.87,17.87,0,9.05853510491256,9.05853510491256,9.05853510491256,9.05853510491256,0,0.0,1.0
1991-08-06,17.5,18.5,17.5,18.5,2467,8.87097729915892,9.37789028768228,8.87097729915892,9.37789028768228,4866.71293861763,0.0,1.0
1991-08-07,17.75,18.0,17.75,18.0,800,8.99770554628976,9.1244337934206,8.99770554628976,9.1244337934206,1578.18011791411,0.0,1.0
1991-08-08,17.75,17.75,17.75,17.75,933,8.99770554628976,8.99770554628976,8.99770554628976,8.99770554628976,1840.55256251733,0.0,1.0
1991-08-09,17.75,17.75,17.75,17.75,200,8.99770554628976,8.99770554628976,8.99770554628976,8.99770554628976,394.545029478527,0.0,1.0
1991-08-12,17.75,17.75,17.75,17.75,200,8.99770554628976,8.99770554628976,8.99770554628976,8.99770554628976,394.545029478527,0.0,1.0
1991-08-13,18.25,18.25,18.25,18.25,200,9.25116204055144,9.25116204055144,9.25116204055144,9.25116204055144,394.545029478527,0.0,1.0
1991-08-14,17.75,17.75,17.75,17.75,200,8.99770554628976,8.99770554628976,8.99770554628976,8.99770554628976,394.545029478527,0.0,1.0
1991-08-15,17.75,17.75,17.75,17.75,0,8.99770554628976,8.99770554628976,8.99770554628976,8.99770554628976,0,0.0,1.0
1991-08-16,19.5,19.5,19.5,19.5,400,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,789.090058957054,0.0,1.0
1991-08-19,17.63,18.0,16.5,17.25,8400,8.93687598766695,9.1244337934206,8.36406431063555,8.74424905202807,16570.8912380981,0.0,1.0
1991-08-20,19.0,19.0,19.0,19.0,67,9.63134678194397,9.63134678194397,9.63134678194397,9.63134678194397,132.172584875307,0.0,1.0
1991-08-21,20.0,20.0,18.0,19.0,17133,10.1382597704673,10.1382597704673,9.1244337934206,9.63134678194397,33798.6999502781,0.0,1.0
1991-08-22,19.5,20.5,18.5,19.0,4267,9.88480327620565,10.391716264729,9.37789028768228,9.63134678194397,8417.61820392438,0.0,1.0
1991-08-23,21.75,22.0,19.5,21.0,6600,11.0253575003832,11.1520857475141,9.88480327620565,10.6451727589907,13019.9859727914,0.0,1.0
1991-08-26,20.0,22.5,20.0,20.25,4533,10.1382597704673,11.4055422417757,10.1382597704673,10.2649880175982,8942.36309313085,0.0,1.0
1991-08-27,19.5,19.5,19.5,19.5,67,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,132.172584875307,0.0,1.0
1991-08-28,19.5,19.5,19.5,19.5,67,9.88480327620565,9.88480327620565,9.88480327620565,9.88480327620565,132.172584875307,0.0,1.0
1991-08-29,21.25,21.5,21.25,21.5,1933,10.7921775256625,10.919144320082,10.7921775256625,10.919144320082,3806.11326141788,0.04,1.0
1991-08-30,20.0,21.63,20.0,21.63,267,10.1573435535647,10.9851670531802,10.1573435535647,10.9851670531802,525.728008690416,0.0,1.0
1991-09-03,21.75,21.75,21.75,21.75,200,11.0461111145016,11.0461111145016,11.0461111145016,11.0461111145016,393.803751828027,0.0,1.0
1991-09-04,21.75,21.75,20.25,21.75,1200,11.0461111145016,11.0461111145016,10.2843103479842,11.0461111145016,2362.82251096816,0.0,1.0
1991-09-05,21.75,21.75,21.75,21.75,2200,11.0461111145016,11.0461111145016,11.0461111145016,11.0461111145016,4331.8412701083,0.0,1.0
1991-09-06,22.75,22.75,21.75,22.75,600,11.5539782921798,11.5539782921798,11.0461111145016,11.5539782921798,1181.41125548408,0.0,1.0
1991-09-09,20.5,22.63,20.5,22.63,200,10.4112771424038,11.4930342308584,10.4112771424038,11.4930342308584,393.803751828027,0.0,1.0
1991-09-10,20.5,20.5,20.5,20.5,0,10.4112771424038,10.4112771424038,10.4112771424038,10.4112771424038,0,0.0,1.0
1991-09-11,20.5,20.5,20.5,20.5,0,10.4112771424038,10.4112771424038,10.4112771424038,10.4112771424038,0,0.0,1.0
1991-09-12,20.5,20.5,20.5,20.5,0,10.4112771424038,10.4112771424038,10.4112771424038,10.4112771424038,0,0.0,1.0
1991-09-13,20.5,20.5,20.5,20.5,0,10.4112771424038,10.4112771424038,10.4112771424038,10.4112771424038,0,0.0,1.0
1991-09-16,21.38,21.75,21.0,21.0,1333,10.8582002587606,11.0461111145016,10.6652107312429,10.6652107312429,2624.70200593381,0.0,1.0
1991-09-17,22.5,22.5,21.0,21.0,4267,11.4270114977603,11.4270114977603,10.6652107312429,10.6652107312429,8401.80304525094,0.0,1.0
1991-09-18,22.5,22.5,22.5,22.5,0,11.4270114977603,11.4270114977603,11.4270114977603,11.4270114977603,0,0.0,1.0
1991-09-19,22.5,22.5,22.5,22.5,0,11.4270114977603,11.4270114977603,11.4270114977603,11.4270114977603,0,0.0,1.0
1991-09-20,21.0,21.0,21.0,21.0,67,10.6652107312429,10.6652107312429,10.6652107312429,10.6652107312429,131.924256862389,0.0,1.0
1991-09-23,21.0,22.5,21.0,22.5,467,10.6652107312429,11.4270114977603,10.6652107312429,11.4270114977603,919.531760518445,0.0,1.0
1991-09-24,22.5,22.5,22.5,22.5,200,11.4270114977603,11.4270114977603,11.4270114977603,11.4270114977603,393.803751828026,0.0,1.0
1991-09-25,22.5,22.5,22.5,22.5,0,11.4270114977603,11.4270114977603,11.4270114977603,11.4270114977603,0,0.0,1.0
1991-09-26,21.0,22.5,21.0,21.0,1333,10.6652107312429,11.4270114977603,10.6652107312429,10.6652107312429,2624.70200593381,0.0,1.0
1991-09-27,21.0,21.0,21.0,21.0,467,10.6652107312429,10.6652107312429,10.6652107312429,10.6652107312429,919.531760518445,0.0,1.0
1991-09-30,22.0,22.5,21.0,21.0,1733,11.1730779089212,11.4270114977603,10.6652107312429,10.6652107312429,3412.30950958984,0.0,1.0
1991-10-01,21.0,22.0,21.0,22.0,1133,10.6652107312429,11.1730779089212,10.6652107312429,11.1730779089212,2230.89825410578,0.0,1.0
1991-10-02,22.5,22.5,21.5,21.5,1933,11.4270114977603,11.4270114977603,10.919144320082,10.919144320082,3806.11326141787,0.0,1.0
1991-10-03,22.0,22.0,21.0,21.0,1133,11.1730779089212,11.1730779089212,10.6652107312429,10.6652107312429,2230.89825410576,0.0,1.0
1991-10-04,21.0,21.0,21.0,21.0,267,10.6652107312429,10.6652107312429,10.6652107312429,10.6652107312429,525.728008690417,0.0,1.0
1991-10-07,21.0,21.0,21.0,21.0,67,10.6652107312429,10.6652107312429,10.6652107312429,10.6652107312429,131.924256862389,0.0,1.0
1991-10-08,21.13,22.25,21.0,21.0,3400,10.7312334643411,11.3000447033407,10.6652107312429,10.6652107312429,6694.66378107646,0.0,1.0
1991-10-09,21.0,22.0,21.0,22.0,800,10.6652107312429,11.1730779089212,10.6652107312429,11.1730779089212,1575.21500731211,0.0,1.0
1991-10-10,22.0,22.0,21.0,21.0,10867,11.1730779089212,11.1730779089212,10.6652107312429,10.6652107312429,21397.3268555758,0.0,1.0
1991-10-11,22.0,22.0,22.0,22.0,0,11.1730779089212,11.1730779089212,11.1730779089212,11.1730779089212,0,0.0,1.0
1991-10-14,21.5,22.0,21.0,21.0,1667,10.919144320082,11.1730779089212,10.6652107312429,10.6652107312429,3282.35427148662,0.0,1.0
1991-10-15,21.75,21.75,21.0,21.0,2467,11.0461111145016,11.0461111145016,10.6652107312429,10.6652107312429,4857.56927879871,0.0,1.0
1991-10-16,21.75,21.75,21.63,21.63,1867,11.0461111145016,11.0461111145016,10.9851670531802,10.9851670531802,3676.15802331463,0.0,1.0
1991-10-17,21.75,21.75,21.75,21.75,0,11.0461111145016,11.0461111145016,11.0461111145016,11.0461111145016,0,0.0,1.0
1991-10-18,21.0,22.0,21.0,22.0,267,10.6652107312429,11.1730779089212,10.6652107312429,11.1730779089212,525.728008690417,0.0,1.0
1991-10-21,20.75,20.75,20.75,20.75,67,10.5382439368234,10.5382439368234,10.5382439368234,10.5382439368234,131.924256862389,0.0,1.0
1991-10-22,22.0,22.0,20.75,20.75,1867,11.1730779089212,11.1730779089212,10.5382439368234,10.5382439368234,3676.15802331462,0.0,1.0
1991-10-23,21.5,22.0,20.75,20.75,6200,10.919144320082,11.1730779089212,10.5382439368234,10.5382439368234,12207.9163066689,0.0,1.0
1991-10-24,21.5,21.5,20.75,20.75,467,10.919144320082,10.919144320082,10.5382439368234,10.5382439368234,919.531760518447,0.0,1.0
1991-10-25,20.5,20.5,20.5,20.5,67,10.4112771424038,10.4112771424038,10.4112771424038,10.4112771424038,131.924256862389,0.0,1.0
1991-10-28,20.5,20.5,20.5,20.5,0,10.4112771424038,10.4112771424038,10.4112771424038,10.4112771424038,0,0.0,1.0
1991-10-29,21.5,22.0,21.5,22.0,1467,10.919144320082,11.1730779089212,10.919144320082,11.1730779089212,2888.55051965859,0.0,1.0
1991-10-30,21.5,21.5,21.5,21.5,0,10.919144320082,10.919144320082,10.919144320082,10.919144320082,0,0.0,1.0
1991-10-31,22.0,22.0,22.0,22.0,400,11.1730779089212,11.1730779089212,11.1730779089212,11.1730779089212,787.607503656051,0.0,1.0
1991-11-01,20.75,20.75,20.75,20.75,267,10.5382439368234,10.5382439368234,10.5382439368234,10.5382439368234,525.728008690414,0.0,1.0
1991-11-04,20.75,20.75,20.75,20.75,67,10.5382439368234,10.5382439368234,10.5382439368234,10.5382439368234,131.924256862389,0.0,1.0
1991-11-05,22.0,22.0,22.0,22.0,267,11.1730779089212,11.1730779089212,11.1730779089212,11.1730779089212,525.728008690414,0.0,1.0
1991-11-06,22.0,22.0,22.0,22.0,0,11.1730779089212,11.1730779089212,11.1730779089212,11.1730779089212,0,0.0,1.0
1991-11-07,22.0,22.0,22.0,22.0,0,11.1730779089212,11.1730779089212,11.1730779089212,11.1730779089212,0,0.0,1.0
1991-11-08,22.0,22.0,22.0,22.0,933,11.1730779089212,11.1730779089212,11.1730779089212,11.1730779089212,1837.09450227774,0.0,1.0
1991-11-11,21.25,22.0,21.0,21.0,1467,10.7921775256625,11.1730779089212,10.6652107312429,10.6652107312429,2888.55051965857,0.0,1.0
1991-11-12,21.25,21.25,21.25,21.25,67,10.7921775256625,10.7921775256625,10.7921775256625,10.7921775256625,131.924256862389,0.0,1.0
1991-11-13,21.25,21.25,21.25,21.25,67,10.7921775256625,10.7921775256625,10.7921775256625,10.7921775256625,131.924256862389,0.0,1.0
1991-11-14,21.25,23.5,21.25,23.5,467,10.7921775256625,11.9348786754385,10.7921775256625,11.9348786754385,919.531760518442,0.0,1.0
1991-11-15,23.75,23.75,21.25,21.25,1333,12.0618454698581,12.0618454698581,10.7921775256625,10.7921775256625,2624.70200593379,0.0,1.0
1991-11-18,21.25,23.75,21.25,21.25,4133,10.7921775256625,12.0618454698581,10.7921775256625,10.7921775256625,8137.95453152617,0.0,1.0
1991-11-19,23.75,23.75,21.5,21.5,9200,12.0618454698581,12.0618454698581,10.919144320082,10.919144320082,18114.9725840892,0.0,1.0
1991-11-20,22.5,24.25,22.0,24.0,5733,11.4270114977603,12.3157790586972,11.1730779089212,12.1888122642776,11288.3845461504,0.0,1.0
1991-11-21,23.25,25.0,23.0,24.25,2933,11.8079118810189,12.6966794419559,11.6809450865994,12.3157790586972,5775.13202055804,0.0,1.0
1991-11-22,25.0,25.0,23.5,23.5,1200,12.6966794419559,12.6966794419559,11.9348786754385,11.9348786754385,2362.82251096816,0.0,1.0
1991-11-25,26.0,28.0,25.0,25.0,10467,13.2045466196341,14.2202809749906,12.6966794419559,12.6966794419559,20609.7193519198,0.0,1.0
1991-11-26,29.0,30.0,27.0,27.5,4267,14.7281481526688,15.236015330347,13.7124137973123,13.9663473861514,8401.80304525096,0.0,1.0
1991-11-27,27.25,31.0,27.25,31.0,5600,13.8393805917319,15.7438825080253,13.8393805917319,15.7438825080253,11026.5050511848,0.0,1.0
1991-11-29,27.25,27.25,27.25,27.25,0,13.8622346147274,13.8622346147274,13.8622346147274,13.8622346147274,0,0.045,1.0
1991-12-02,27.25,27.25,27.25,27.25,67,13.8622346147274,13.8622346147274,13.8622346147274,13.8622346147274,131.706759461444,0.0,1.0
1991-12-03,28.0,30.0,27.25,27.25,1333,14.2437640077933,15.2611757226357,13.8622346147274,13.8622346147274,2620.37478152394,0.0,1.0
1991-12-04,28.0,30.0,27.5,27.5,4400,14.2437640077933,15.2611757226357,13.9894110790827,13.9894110790827,8649.39912881122,0.0,1.0
1991-12-05,27.25,27.25,27.25,27.25,67,13.8622346147274,13.8622346147274,13.8622346147274,13.8622346147274,131.706759461444,0.0,1.0
1991-12-06,27.25,27.25,27.25,27.25,0,13.8622346147274,13.8622346147274,13.8622346147274,13.8622346147274,0,0.0,1.0
1991-12-09,27.25,28.25,27.25,27.25,6067,13.8622346147274,14.3709404721486,13.8622346147274,13.8622346147274,11926.3419351131,0.0,1.0
1991-12-10,29.5,29.5,27.25,29.5,267,15.0068227939251,15.0068227939251,13.8622346147274,15.0068227939251,524.861265316499,0.0,1.0
1991-12-11,28.5,28.5,27.75,27.75,4267,14.4981169365039,14.4981169365039,14.116587543438,14.116587543438,8387.95138241761,0.0,1.0
1991-12-12,28.5,29.25,27.63,29.25,7467,14.4981169365039,14.8796463295698,14.0555428405475,14.8796463295698,14678.4234760985,0.0,1.0
1991-12-13,27.5,28.0,27.5,28.0,467,13.9894110790827,14.2437640077933,13.9894110790827,14.2437640077933,918.015771171555,0.0,1.0
1991-12-16,27.5,29.0,27.5,29.0,267,13.9894110790827,14.7524698652145,13.9894110790827,14.7524698652145,524.861265316499,0.0,1.0
1991-12-17,27.5,27.5,27.5,27.5,0,13.9894110790827,13.9894110790827,13.9894110790827,13.9894110790827,0,0.0,1.0
1991-12-18,29.0,29.0,29.0,29.0,600,14.7524698652145,14.7524698652145,14.7524698652145,14.7524698652145,1179.46351756517,0.0,1.0
1991-12-19,26.0,28.5,26.0,28.5,4800,13.2263522929509,14.4981169365039,13.2263522929509,14.4981169365039,9435.70814052135,0.0,1.0
1991-12-20,27.25,28.0,25.0,25.25,9867,13.8622346147274,14.2437640077933,12.7176464355297,12.844822899885,19396.2775463592,0.0,1.0
1991-12-23,27.0,28.0,26.0,28.0,13333,13.7350581503721,14.2437640077933,13.2263522929509,14.2437640077933,26209.6451328273,0.0,1.0
1991-12-24,27.0,29.0,26.5,26.5,17933,13.7350581503721,14.7524698652145,13.4807052216615,13.4807052216615,35252.1987674936,0.0,1.0
1991-12-26,27.0,27.0,27.0,27.0,0,13.7350581503721,13.7350581503721,13.7350581503721,13.7350581503721,0,0.0,1.0
1991-12-27,27.0,27.0,27.0,27.0,0,13.7350581503721,13.7350581503721,13.7350581503721,13.7350581503721,0,0.0,1.0
1991-12-30,27.5,27.5,27.5,27.5,200,13.9894110790827,13.9894110790827,13.9894110790827,13.9894110790827,393.154505855056,0.0,1.0
1991-12-31,30.0,30.0,28.0,29.0,2200,15.2611757226357,15.2611757226357,14.2437640077933,14.7524698652145,4324.6995644056,0.0,1.0
1992-01-02,30.0,30.0,28.75,28.75,1667,15.2611757226357,15.2611757226357,14.6252934008592,14.6252934008592,3276.94280630188,0.0,1.0
1992-01-03,32.0,32.0,28.75,28.75,1200,16.2785874374781,16.2785874374781,14.6252934008592,14.6252934008592,2358.92703513033,0.0,1.0
1992-01-06,22.25,22.25,19.63,22.25,1867,16.9780579914322,16.9780579914322,14.9788439717669,16.9780579914322,2446.73154143796,0.0,1.5
1992-01-07,21.5,22.25,19.75,22.0,5000,16.4057639018333,16.9780579914322,15.0704110261027,16.7872932948992,6552.57509758428,0.0,1.0
1992-01-08,22.25,22.25,19.75,22.0,13800,16.9780579914322,16.9780579914322,15.0704110261027,16.7872932948992,18085.1072693325,0.0,1.0
1992-01-09,22.0,22.0,21.0,22.0,18500,16.7872932948992,16.7872932948992,16.0242345087675,16.7872932948992,24244.5278610618,0.0,1.0
1992-01-10,21.75,21.75,21.75,21.75,400,16.5965285983663,16.5965285983663,16.5965285983663,16.5965285983663,524.206007806741,0.0,1.0
1992-01-13,21.75,21.75,21.75,21.75,0,16.5965285983663,16.5965285983663,16.5965285983663,16.5965285983663,0,0.0,1.0
1992-01-14,21.75,21.75,19.5,19.5,200,16.5965285983663,16.5965285983663,14.8796463295698,14.8796463295698,262.10300390337,0.0,1.0
1992-01-15,21.75,21.75,19.5,20.0,4800,16.5965285983663,16.5965285983663,14.8796463295698,15.2611757226357,6290.47209368089,0.0,1.0
1992-01-16,20.0,21.75,20.0,21.5,4000,15.2611757226357,16.5965285983663,15.2611757226357,16.4057639018333,5242.0600780674,0.0,1.0
1992-01-17,21.75,21.75,19.5,21.75,500,16.5965285983663,16.5965285983663,14.8796463295698,16.5965285983663,655.257509758426,0.0,1.0
1992-01-20,21.75,21.75,19.5,21.75,1500,16.5965285983663,16.5965285983663,14.8796463295698,16.5965285983663,1965.77252927528,0.0,1.0
1992-01-21,22.0,22.0,19.5,19.5,23100,16.7872932948992,16.7872932948992,14.8796463295698,14.8796463295698,30272.8969508394,0.0,1.0
1992-01-22,22.0,22.0,22.0,22.0,0,16.7872932948992,16.7872932948992,16.7872932948992,16.7872932948992,0,0.0,1.0
1992-01-23,23.0,23.0,21.5,22.0,4200,17.550352081031,17.550352081031,16.4057639018333,16.7872932948992,5504.16308197079,0.0,1.0
1992-01-24,24.0,24.0,21.0,21.0,12400,18.3134108671628,18.3134108671628,16.0242345087675,16.0242345087675,16250.386242009,0.0,1.0
1992-01-27,24.25,24.25,21.75,21.75,6600,18.5041755636958,18.5041755636958,16.5965285983663,16.5965285983663,8649.3991288112,0.0,1.0
1992-01-28,24.0,24.5,24.0,24.5,600,18.3134108671628,18.6949402602287,18.3134108671628,18.6949402602287,786.309011710112,0.0,1.0
1992-01-29,22.5,24.0,22.0,24.0,7500,17.1688226879651,18.3134108671628,16.7872932948992,18.3134108671628,9828.86264637641,0.0,1.0
1992-01-30,23.5,23.5,23.38,23.5,4100,17.9318814740969,17.9318814740969,17.8403144197611,17.9318814740969,5373.1115800191,0.0,1.0
1992-01-31,23.5,23.5,23.0,23.5,35900,17.9318814740969,17.9318814740969,17.550352081031,17.9318814740969,47047.489200655,0.0,1.0
1992-02-03,23.5,23.5,23.0,23.0,2400,17.9318814740969,17.9318814740969,17.550352081031,17.550352081031,3145.23604684045,0.0,1.0
1992-02-04,22.0,23.5,22.0,23.5,500,16.7872932948992,17.9318814740969,16.7872932948992,17.9318814740969,655.257509758428,0.0,1.0
1992-02-05,22.0,23.5,22.0,23.5,6100,16.7872932948992,17.9318814740969,16.7872932948992,17.9318814740969,7994.14161905282,0.0,1.0
1992-02-06,22.0,22.0,22.0,22.0,0,16.7872932948992,16.7872932948992,16.7872932948992,16.7872932948992,0,0.0,1.0
1992-02-07,22.5,24.0,22.5,23.13,7700,17.1688226879651,18.3134108671628,17.1688226879651,17.6495497232282,10090.9656502798,0.0,1.0
1992-02-10,24.0,24.75,22.75,23.25,5100,18.3134108671628,18.8857049567616,17.3595873844981,17.741116777564,6683.62659953595,0.0,1.0
1992-02-11,24.0,24.75,23.0,24.75,7000,18.3134108671628,18.8857049567616,17.550352081031,18.8857049567616,9173.60513661797,0.0,1.0
1992-02-12,22.75,24.75,22.75,24.75,1700,17.3595873844981,18.8857049567616,17.3595873844981,18.8857049567616,2227.87553317865,0.0,1.0
1992-02-13,23.0,24.75,23.0,24.75,2000,17.550352081031,18.8857049567616,17.550352081031,18.8857049567616,2621.03003903371,0.0,1.0
1992-02-14,24.75,24.75,23.0,24.75,2200,18.8857049567616,18.8857049567616,17.550352081031,18.8857049567616,2883.13304293708,0.0,1.0
1992-02-18,23.0,23.0,23.0,23.0,300,17.550352081031,17.550352081031,17.550352081031,17.550352081031,393.154505855056,0.0,1.0
1992-02-19,22.5,24.0,22.5,24.0,300,17.1688226879651,18.3134108671628,17.1688226879651,18.3134108671628,393.154505855056,0.0,1.0
1992-02-20,23.5,24.0,22.5,24.0,4900,17.9318814740969,18.3134108671628,17.1688226879651,18.3134108671628,6421.52359563258,0.0,1.0
1992-02-21,22.5,23.75,22.5,23.75,4000,17.1688226879651,18.1226461706299,17.1688226879651,18.1226461706299,5242.06007806742,0.0,1.0
1992-02-24,23.0,23.75,23.0,23.75,200,17.550352081031,18.1226461706299,17.550352081031,18.1226461706299,262.103003903371,0.0,1.0
1992-02-25,22.0,23.5,22.0,23.5,400,16.7872932948992,17.9318814740969,16.7872932948992,17.9318814740969,524.206007806742,0.0,1.0
1992-02-26,22.0,22.75,22.0,22.75,1500,16.7872932948992,17.3595873844981,16.7872932948992,17.3595873844981,1965.77252927528,0.0,1.0
1992-02-27,23.0,23.5,22.0,22.0,1900,17.550352081031,17.9318814740969,16.7872932948992,16.7872932948992,2489.97853708202,0.0,1.0
1992-02-28,23.0,23.0,21.5,21.5,7400,17.573243844615,17.573243844615,16.427162724314,16.427162724314,9685.1783031597,0.03,1.0
1992-03-02,21.5,23.0,21.5,21.5,800,16.427162724314,17.573243844615,16.427162724314,16.427162724314,1047.04630304429,0.0,1.0
1992-03-03,22.25,23.0,21.5,21.5,5800,17.0002032844645,17.573243844615,16.427162724314,16.427162724314,7591.08569707112,0.0,1.0
1992-03-04,22.25,22.25,22.25,22.25,0,17.0002032844645,17.0002032844645,17.0002032844645,17.0002032844645,0,0.0,1.0
1992-03-05,22.75,23.0,21.25,21.25,2000,17.3822303245648,17.573243844615,16.2361492042638,16.2361492042638,2617.61575761074,0.0,1.0
1992-03-06,22.0,22.25,22.0,22.25,300,16.8091897644143,17.0002032844645,16.8091897644143,17.0002032844645,392.642363641611,0.0,1.0
1992-03-09,20.5,22.5,20.5,22.5,300,15.6631086441133,17.1912168045147,15.6631086441133,17.1912168045147,392.642363641611,0.0,1.0
1992-03-10,21.75,22.0,21.75,22.0,1500,16.6181762443642,16.8091897644143,16.6181762443642,16.8091897644143,1963.21181820805,0.0,1.0
1992-03-11,22.0,22.0,21.75,22.0,1400,16.8091897644143,16.8091897644143,16.6181762443642,16.8091897644143,1832.33103032752,0.0,1.0
1992-03-12,22.0,22.0,22.0,22.0,500,16.8091897644143,16.8091897644143,16.8091897644143,16.8091897644143,654.403939402685,0.0,1.0
1992-03-13,20.25,22.0,20.25,22.0,10800,15.4720951240632,16.8091897644143,15.4720951240632,16.8091897644143,14135.125091098,0.0,1.0
1992-03-16,22.0,22.0,20.0,20.0,1800,16.8091897644143,16.8091897644143,15.281081604013,15.281081604013,2355.85418184966,0.0,1.0
1992-03-17,20.0,21.75,20.0,20.75,1500,15.281081604013,16.6181762443642,15.281081604013,15.8541221641635,1963.21181820805,0.0,1.0
1992-03-18,21.75,22.0,20.0,21.75,16100,16.6181762443642,16.8091897644143,15.281081604013,16.6181762443642,21071.8068487664,0.0,1.0
1992-03-19,20.25,22.0,20.25,22.0,3100,15.4720951240632,16.8091897644143,15.4720951240632,16.8091897644143,4057.30442429663,0.0,1.0
1992-03-20,22.0,22.0,22.0,22.0,600,16.8091897644143,16.8091897644143,16.8091897644143,16.8091897644143,785.284727283221,0.0,1.0
1992-03-23,21.0,22.0,21.0,22.0,5600,16.0451356842137,16.8091897644143,16.0451356842137,16.8091897644143,7329.32412131004,0.0,1.0
1992-03-24,22.0,22.0,21.0,22.0,8100,16.8091897644143,16.8091897644143,16.0451356842137,16.8091897644143,10601.3438183235,0.0,1.0
1992-03-25,20.5,22.0,20.5,22.0,500,15.6631086441133,16.8091897644143,15.6631086441133,16.8091897644143,654.403939402686,0.0,1.0
1992-03-26,20.25,22.0,20.0,20.5,15100,15.4720951240632,16.8091897644143,15.281081604013,15.6631086441133,19762.998969961,0.0,1.0
1992-03-27,21.5,22.0,20.0,22.0,2200,16.427162724314,16.8091897644143,15.281081604013,16.8091897644143,2879.37733337181,0.0,1.0
1992-03-30,19.88,21.0,19.63,20.0,6600,15.1893951143889,16.0451356842137,14.9983815943388,15.281081604013,8638.13200011545,0.0,1.0
1992-03-31,22.0,22.0,22.0,22.0,100,16.8091897644143,16.8091897644143,16.8091897644143,16.8091897644143,130.880787880537,0.0,1.0
1992-04-01,20.88,22.0,19.75,22.0,7300,15.9534491945896,16.8091897644143,15.0900680839629,16.8091897644143,9554.29751527918,0.0,1.0
1992-04-02,20.0,22.0,19.75,22.0,1900,15.281081604013,16.8091897644143,15.0900680839629,16.8091897644143,2486.7349697302,0.0,1.0
1992-04-03,19.75,21.5,19.75,21.5,200,15.0900680839629,16.427162724314,15.0900680839629,16.427162724314,261.761575761073,0.0,1.0
1992-04-06,21.5,21.5,21.5,21.5,200,16.427162724314,16.427162724314,16.427162724314,16.427162724314,261.761575761073,0.0,1.0
1992-04-07,21.0,21.5,19.0,21.5,4200,16.0451356842137,16.427162724314,14.5170275238124,16.427162724314,5496.99309098253,0.0,1.0
1992-04-08,19.75,20.5,18.5,20.5,7800,15.0900680839629,15.6631086441133,14.135000483712,15.6631086441133,10208.7014546818,0.0,1.0
1992-04-09,19.0,21.0,19.0,20.5,2200,14.5170275238124,16.0451356842137,14.5170275238124,15.6631086441133,2879.3773333718,0.0,1.0
1992-04-10,20.75,21.0,19.5,19.5,11500,15.8541221641635,16.0451356842137,14.8990545639127,14.8990545639127,15051.2906062617,0.0,1.0
1992-04-13,19.5,21.5,19.5,21.5,1300,14.8990545639127,16.427162724314,14.8990545639127,16.427162724314,1701.45024244698,0.0,1.0
1992-04-14,19.5,21.5,19.5,21.5,1700,14.8990545639127,16.427162724314,14.8990545639127,16.427162724314,2224.97339396912,0.0,1.0
1992-04-15,20.0,20.0,19.5,19.5,400,15.281081604013,15.281081604013,14.8990545639127,14.8990545639127,523.523151522148,0.0,1.0
1992-04-16,19.0,19.0,19.0,19.0,100,14.5170275238124,14.5170275238124,14.5170275238124,14.5170275238124,130.880787880536,0.0,1.0
1992-04-20,21.5,21.5,21.5,21.5,1200,16.427162724314,16.427162724314,16.427162724314,16.427162724314,1570.56945456644,0.0,1.0
1992-04-21,19.0,19.0,19.0,19.0,600,14.5170275238124,14.5170275238124,14.5170275238124,14.5170275238124,785.284727283219,0.0,1.0
1992-04-22,19.0,21.25,19.0,21.25,2000,14.5170275238124,16.2361492042638,14.5170275238124,16.2361492042638,2617.61575761073,0.0,1.0
1992-04-23,19.0,21.0,19.0,21.0,6700,14.5170275238124,16.0451356842137,14.5170275238124,16.0451356842137,8769.01278799594,0.0,1.0
1992-04-24,20.5,20.5,19.0,20.5,2600,15.6631086441133,15.6631086441133,14.5170275238124,15.6631086441133,3402.90048489396,0.0,1.0
1992-04-27,19.75,20.5,18.5,18.5,10100,15.0900680839629,15.6631086441133,14.135000483712,14.135000483712,13218.9595759342,0.0,1.0
1992-04-28,19.25,20.5,16.5,20.5,25000,14.7080410438625,15.6631086441133,12.6068923233107,15.6631086441133,32720.1969701343,0.0,1.0
1992-04-29,17.0,19.25,17.0,19.25,3400,12.9889193634111,14.7080410438625,12.9889193634111,14.7080410438625,4449.94678793824,0.0,1.0
1992-04-30,19.0,19.0,18.5,19.0,1200,14.5170275238124,14.5170275238124,14.135000483712,14.5170275238124,1570.56945456644,0.0,1.0
1992-05-01,18.75,19.0,18.75,19.0,900,14.3260140037622,14.5170275238124,14.3260140037622,14.5170275238124,1177.92709092483,0.0,1.0
1992-05-04,18.75,18.75,18.75,18.75,1300,14.3260140037622,14.3260140037622,14.3260140037622,14.3260140037622,1701.45024244698,0.0,1.0
1992-05-05,19.0,19.5,17.5,17.5,600,14.5170275238124,14.8990545639127,13.3709464035114,13.3709464035114,785.284727283219,0.0,1.0
1992-05-06,18.0,18.0,18.0,18.0,500,13.7529734436117,13.7529734436117,13.7529734436117,13.7529734436117,654.403939402685,0.0,1.0
1992-05-07,18.0,18.0,18.0,18.0,8900,13.7529734436117,13.7529734436117,13.7529734436117,13.7529734436117,11648.3901213678,0.0,1.0
1992-05-08,17.25,19.0,17.25,19.0,3300,13.1799328834612,14.5170275238124,13.1799328834612,14.5170275238124,4319.06600005772,0.0,1.0
1992-05-11,17.25,18.5,17.25,18.5,500,13.1799328834612,14.135000483712,13.1799328834612,14.135000483712,654.403939402685,0.0,1.0
1992-05-12,17.25,17.25,17.25,17.25,0,13.1799328834612,13.1799328834612,13.1799328834612,13.1799328834612,0,0.0,1.0
1992-05-13,17.5,18.0,16.5,17.0,8600,13.3709464035114,13.7529734436117,12.6068923233107,12.9889193634111,11255.7477577262,0.0,1.0
1992-05-14,17.5,17.5,16.5,17.0,19600,13.3709464035114,13.3709464035114,12.6068923233107,12.9889193634111,25652.6344245852,0.0,1.0
1992-05-15,16.5,16.63,16.5,16.63,2400,12.6068923233107,12.7062193537368,12.6068923233107,12.7062193537368,3141.13890913289,0.0,1.0
1992-05-18,17.75,18.5,17.75,18.0,2400,13.5619599235616,14.135000483712,13.5619599235616,13.7529734436117,3141.13890913287,0.0,1.0
1992-05-19,16.75,18.5,16.75,18.5,4900,12.7979058433609,14.135000483712,12.7979058433609,14.135000483712,6413.1586061463,0.0,1.0
1992-05-20,16.5,17.5,16.5,17.5,700,12.6068923233107,13.3709464035114,12.6068923233107,13.3709464035114,916.16551516376,0.0,1.0
1992-05-21,18.0,18.0,18.0,18.0,200,13.7529734436117,13.7529734436117,13.7529734436117,13.7529734436117,261.761575761074,0.0,1.0
1992-05-22,18.0,18.0,18.0,18.0,0,13.7529734436117,13.7529734436117,13.7529734436117,13.7529734436117,0,0.0,1.0
1992-05-26,16.75,18.0,16.75,17.25,4500,12.7979058433609,13.7529734436117,12.7979058433609,13.1799328834612,5889.63545462416,0.0,1.0
1992-05-27,18.0,18.0,16.75,16.75,200,13.7529734436117,13.7529734436117,12.7979058433609,12.7979058433609,261.761575761074,0.0,1.0
1992-05-28,18.0,18.0,18.0,18.0,1700,13.7529734436117,13.7529734436117,13.7529734436117,13.7529734436117,2224.97339396913,0.0,1.0
1992-05-29,18.0,18.0,17.38,18.0,3100,13.7758950660177,13.7758950660177,13.3013920137438,13.7758950660177,4050.55350179366,0.03,1.0
1992-06-01,18.0,18.0,16.75,18.0,1200,13.7758950660177,13.7758950660177,12.8192356864332,13.7758950660177,1567.95619424271,0.0,1.0
1992-06-02,17.0,18.0,17.0,18.0,3800,13.0105675623501,13.7758950660177,13.0105675623501,13.7758950660177,4965.19461510189,0.0,1.0
1992-06-03,18.0,18.0,18.0,18.0,300,13.7758950660177,13.7758950660177,13.7758950660177,13.7758950660177,391.989048560677,0.0,1.0
1992-06-04,16.75,17.0,16.5,17.0,5700,12.8192356864332,13.0105675623501,12.6279038105163,13.0105675623501,7447.79192265282,0.0,1.0
1992-06-05,16.75,16.75,16.75,16.75,0,12.8192356864332,12.8192356864332,12.8192356864332,12.8192356864332,0,0.0,1.0
1992-06-08,17.5,17.5,17.5,17.5,600,13.3932313141839,13.3932313141839,13.3932313141839,13.3932313141839,783.978097121352,0.0,1.0
1992-06-09,16.0,17.5,16.0,17.5,600,12.2452400586824,13.3932313141839,12.2452400586824,13.3932313141839,783.978097121354,0.0,1.0
1992-06-10,16.0,17.5,16.0,17.0,6200,12.2452400586824,13.3932313141839,12.2452400586824,13.0105675623501,8101.10700358732,0.0,1.0
1992-06-11,16.0,16.0,16.0,16.0,0,12.2452400586824,12.2452400586824,12.2452400586824,12.2452400586824,0,0.0,1.0
1992-06-12,17.75,17.75,17.75,17.75,2900,13.5845631901008,13.5845631901008,13.5845631901008,13.5845631901008,3789.22746941987,0.0,1.0
1992-06-15,16.5,16.63,16.5,16.5,4600,12.6279038105163,12.7273963859931,12.6279038105163,12.6279038105163,6010.49874459701,0.0,1.0
1992-06-16,17.25,18.0,16.5,16.5,4100,13.201899438267,13.7758950660177,12.6279038105163,12.6279038105163,5357.18366366257,0.0,1.0
1992-06-17,16.5,18.0,16.5,16.5,700,12.6279038105163,13.7758950660177,12.6279038105163,12.6279038105163,914.64111330824,0.0,1.0
1992-06-18,16.5,17.75,16.5,16.5,3700,12.6279038105163,13.5845631901008,12.6279038105163,12.6279038105163,4834.53159891498,0.0,1.0
1992-06-19,17.75,17.75,17.75,17.75,500,13.5845631901008,13.5845631901008,13.5845631901008,13.5845631901008,653.315080934461,0.0,1.0
1992-06-22,16.0,17.75,16.0,17.75,700,12.2452400586824,13.5845631901008,12.2452400586824,13.5845631901008,914.641113308246,0.0,1.0
1992-06-23,16.0,17.5,16.0,17.5,600,12.2452400586824,13.3932313141839,12.2452400586824,13.3932313141839,783.978097121354,0.0,1.0
1992-06-24,15.5,17.0,15.5,16.0,2900,11.8625763068486,13.0105675623501,11.8625763068486,12.2452400586824,3789.22746941987,0.0,1.0
1992-06-25,15.5,16.0,15.5,15.5,1200,11.8625763068486,12.2452400586824,11.8625763068486,11.8625763068486,1567.9561942427,0.0,1.0
1992-06-26,15.5,15.5,15.5,15.5,0,11.8625763068486,11.8625763068486,11.8625763068486,11.8625763068486,0,0.0,1.0
1992-06-29,15.5,15.5,15.5,15.5,600,11.8625763068486,11.8625763068486,11.8625763068486,11.8625763068486,783.978097121352,0.0,1.0
1992-06-30,16.5,17.0,15.0,17.0,5000,12.6279038105163,13.0105675623501,11.4799125550148,13.0105675623501,6533.15080934457,0.0,1.0
1992-07-01,15.75,16.5,15.75,16.5,500,12.0539081827655,12.6279038105163,12.0539081827655,12.6279038105163,653.315080934461,0.0,1.0
1992-07-02,16.5,16.5,14.5,15.0,3600,12.6279038105163,12.6279038105163,11.097248803181,11.4799125550148,4703.86858272809,0.0,1.0
1992-07-06,14.5,16.5,14.5,16.5,2500,11.097248803181,12.6279038105163,11.097248803181,12.6279038105163,3266.57540467228,0.0,1.0
1992-07-07,16.5,16.5,14.5,16.5,1800,12.6279038105163,12.6279038105163,11.097248803181,12.6279038105163,2351.93429136405,0.0,1.0
1992-07-08,16.0,16.5,16.0,16.5,500,12.2452400586824,12.6279038105163,12.2452400586824,12.6279038105163,653.315080934461,0.0,1.0
1992-07-09,14.5,16.0,14.5,16.0,3900,11.097248803181,12.2452400586824,11.097248803181,12.2452400586824,5095.85763128876,0.0,1.0
1992-07-10,15.75,16.0,15.75,16.0,6900,12.0539081827655,12.2452400586824,12.0539081827655,12.2452400586824,9015.74811689556,0.0,1.0
1992-07-13,15.88,16.5,15.88,16.5,1300,12.1534007582423,12.6279038105163,12.1534007582423,12.6279038105163,1698.6192104296,0.0,1.0
1992-07-14,15.0,15.0,15.0,15.0,100,11.4799125550148,11.4799125550148,11.4799125550148,11.4799125550148,130.663016186892,0.0,1.0
1992-07-15,16.5,16.5,16.5,16.5,3100,12.6279038105163,12.6279038105163,12.6279038105163,12.6279038105163,4050.55350179364,0.0,1.0
1992-07-16,15.0,15.0,15.0,15.0,200,11.4799125550148,11.4799125550148,11.4799125550148,11.4799125550148,261.326032373783,0.0,1.0
1992-07-17,16.25,16.25,16.0,16.0,1300,12.4365719345993,12.4365719345993,12.2452400586824,12.2452400586824,1698.6192104296,0.0,1.0
1992-07-20,16.25,16.25,16.25,16.25,0,12.4365719345993,12.4365719345993,12.4365719345993,12.4365719345993,0,0.0,1.0
1992-07-21,14.75,16.25,14.75,16.25,500,11.2885806790979,12.4365719345993,11.2885806790979,12.4365719345993,653.315080934458,0.0,1.0
1992-07-22,14.75,14.75,14.75,14.75,300,11.2885806790979,11.2885806790979,11.2885806790979,11.2885806790979,391.989048560675,0.0,1.0
1992-07-23,16.25,16.25,16.25,16.25,400,12.4365719345993,12.4365719345993,12.4365719345993,12.4365719345993,522.65206474757,0.0,1.0
1992-07-24,16.25,16.25,16.25,16.25,400,12.4365719345993,12.4365719345993,12.4365719345993,12.4365719345993,522.65206474757,0.0,1.0
1992-07-27,16.25,16.25,16.25,16.25,0,12.4365719345993,12.4365719345993,12.4365719345993,12.4365719345993,0,0.0,1.0
1992-07-28,16.25,16.25,15.75,16.25,23800,12.4365719345993,12.4365719345993,12.0539081827655,12.4365719345993,31097.7978524804,0.0,1.0
1992-07-29,15.75,16.5,15.75,16.5,1900,12.0539081827655,12.6279038105163,12.0539081827655,12.6279038105163,2482.59730755095,0.0,1.0
1992-07-30,15.5,16.0,15.5,16.0,9900,11.8625763068486,12.2452400586824,11.8625763068486,12.2452400586824,12935.6386025023,0.0,1.0
1992-07-31,15.5,17.0,15.5,15.5,1500,11.8625763068486,13.0105675623501,11.8625763068486,11.8625763068486,1959.94524280338,0.0,1.0
1992-08-03,16.88,17.0,16.88,17.0,1500,12.91872826191,13.0105675623501,12.91872826191,13.0105675623501,1959.94524280337,0.0,1.0
1992-08-04,15.5,17.25,15.5,17.0,3100,11.8625763068486,13.201899438267,11.8625763068486,13.0105675623501,4050.55350179365,0.0,1.0
1992-08-05,17.5,17.5,17.5,17.5,300,13.3932313141839,13.3932313141839,13.3932313141839,13.3932313141839,391.989048560676,0.0,1.0
1992-08-06,16.5,17.5,16.5,17.5,2600,12.6279038105163,13.3932313141839,12.6279038105163,13.3932313141839,3397.23842085918,0.0,1.0
1992-08-07,15.5,15.5,15.5,15.5,2800,11.8625763068486,11.8625763068486,11.8625763068486,11.8625763068486,3658.56445323298,0.0,1.0
1992-08-10,17.25,17.25,17.25,17.25,2600,13.201899438267,13.201899438267,13.201899438267,13.201899438267,3397.23842085919,0.0,1.0
1992-08-11,15.75,15.75,15.75,15.75,200,12.0539081827655,12.0539081827655,12.0539081827655,12.0539081827655,261.326032373784,0.0,1.0
1992-08-12,17.25,17.25,17.25,17.25,800,13.201899438267,13.201899438267,13.201899438267,13.201899438267,1045.30412949514,0.0,1.0
1992-08-13,17.0,17.25,17.0,17.25,3100,13.0105675623501,13.201899438267,13.0105675623501,13.201899438267,4050.55350179364,0.0,1.0
1992-08-14,17.0,17.0,17.0,17.0,0,13.0105675623501,13.0105675623501,13.0105675623501,13.0105675623501,0,0.0,1.0
1992-08-17,17.0,17.0,17.0,17.0,0,13.0105675623501,13.0105675623501,13.0105675623501,13.0105675623501,0,0.0,1.0
1992-08-18,17.0,17.0,17.0,17.0,0,13.0105675623501,13.0105675623501,13.0105675623501,13.0105675623501,0,0.0,1.0
1992-08-19,15.75,16.0,15.75,16.0,6700,12.0539081827655,12.2452400586824,12.0539081827655,12.2452400586824,8754.42208452177,0.0,1.0
1992-08-20,15.75,15.75,15.75,15.75,0,12.0539081827655,12.0539081827655,12.0539081827655,12.0539081827655,0,0.0,1.0
1992-08-21,16.0,16.0,15.5,15.5,700,12.2452400586824,12.2452400586824,11.8625763068486,11.8625763068486,914.641113308246,0.0,1.0
1992-08-24,15.5,17.0,15.5,17.0,11200,11.8625763068486,13.0105675623501,11.8625763068486,13.0105675623501,14634.2578129319,0.0,1.0
1992-08-25,17.0,17.0,17.0,17.0,1200,13.0105675623501,13.0105675623501,13.0105675623501,13.0105675623501,1567.9561942427,0.0,1.0
1992-08-26,17.0,17.0,17.0,17.0,100,13.0105675623501,13.0105675623501,13.0105675623501,13.0105675623501,130.663016186892,0.0,1.0
1992-08-27,17.0,17.0,17.0,17.0,0,13.0105675623501,13.0105675623501,13.0105675623501,13.0105675623501,0,0.0,1.0
1992-08-28,16.75,16.75,15.0,15.0,500,12.8421955115432,12.8421955115432,11.5004735924268,11.5004735924268,652.147056355912,0.03,1.0
1992-08-31,17.0,17.0,15.0,15.0,1200,13.033870071417,13.033870071417,11.5004735924268,11.5004735924268,1565.15293525419,0.0,1.0
1992-09-01,17.0,17.0,17.0,17.0,0,13.033870071417,13.033870071417,13.033870071417,13.033870071417,0,0.0,1.0
1992-09-02,17.0,17.0,17.0,17.0,0,13.033870071417,13.033870071417,13.033870071417,13.033870071417,0,0.0,1.0
1992-09-03,17.0,17.0,15.0,15.0,1700,13.033870071417,13.033870071417,11.5004735924268,11.5004735924268,2217.2999916101,0.0,1.0
1992-09-04,17.0,17.0,17.0,17.0,0,13.033870071417,13.033870071417,13.033870071417,13.033870071417,0,0.0,1.0
1992-09-08,15.0,15.0,15.0,15.0,200,11.5004735924268,11.5004735924268,11.5004735924268,11.5004735924268,260.858822542363,0.0,1.0
1992-09-09,16.5,16.5,15.0,15.0,2600,12.6505209516694,12.6505209516694,11.5004735924268,11.5004735924268,3391.16469305075,0.0,1.0
1992-09-10,16.25,16.5,15.0,15.0,9600,12.4588463917956,12.6505209516694,11.5004735924268,11.5004735924268,12521.2234820335,0.0,1.0
1992-09-11,15.0,16.0,14.75,16.0,2600,11.5004735924268,12.2671718319219,11.308799032553,12.2671718319219,3391.16469305072,0.0,1.0
1992-09-14,16.0,16.0,14.75,14.75,2500,12.2671718319219,12.2671718319219,11.308799032553,11.308799032553,3260.73528177955,0.0,1.0
1992-09-15,15.5,15.5,14.75,14.75,900,11.8838227121743,11.8838227121743,11.308799032553,11.308799032553,1173.86470144064,0.0,1.0
1992-09-16,15.75,16.5,15.25,16.5,4000,12.0754972720481,12.6505209516694,11.6921481523005,12.6505209516694,5217.17645084729,0.0,1.0
1992-09-17,15.5,16.25,14.75,16.0,1900,11.8838227121743,12.4588463917956,11.308799032553,12.2671718319219,2478.15881415247,0.0,1.0
1992-09-18,14.75,16.5,14.75,15.25,6200,11.308799032553,12.6505209516694,11.308799032553,11.6921481523005,8086.62349881328,0.0,1.0
1992-09-21,15.38,16.0,15.38,16.0,5100,11.7918189234349,12.2671718319219,11.7918189234349,12.2671718319219,6651.89997483029,0.0,1.0
1992-09-22,16.0,16.0,14.75,14.75,700,12.2671718319219,12.2671718319219,11.308799032553,11.308799032553,913.005878898274,0.0,1.0
1992-09-23,16.0,16.0,16.0,16.0,0,12.2671718319219,12.2671718319219,12.2671718319219,12.2671718319219,0,0.0,1.0
1992-09-24,16.0,16.0,16.0,16.0,300,12.2671718319219,12.2671718319219,12.2671718319219,12.2671718319219,391.288233813546,0.0,1.0
1992-09-25,16.0,16.0,16.0,16.0,0,12.2671718319219,12.2671718319219,12.2671718319219,12.2671718319219,0,0.0,1.0
1992-09-28,16.0,16.0,16.0,16.0,0,12.2671718319219,12.2671718319219,12.2671718319219,12.2671718319219,0,0.0,1.0
1992-09-29,16.0,16.0,16.0,16.0,400,12.2671718319219,12.2671718319219,12.2671718319219,12.2671718319219,521.717645084728,0.0,1.0
1992-09-30,16.0,16.0,16.0,16.0,200,12.2671718319219,12.2671718319219,12.2671718319219,12.2671718319219,260.858822542364,0.0,1.0
1992-10-01,15.0,16.75,15.0,16.75,800,11.5004735924268,12.8421955115432,11.5004735924268,12.8421955115432,1043.43529016945,0.0,1.0
1992-10-02,15.5,15.5,15.5,15.5,300,11.8838227121743,11.8838227121743,11.8838227121743,11.8838227121743,391.288233813547,0.0,1.0
1992-10-05,14.75,14.75,14.75,14.75,500,11.308799032553,11.308799032553,11.308799032553,11.308799032553,652.14705635591,0.0,1.0
1992-10-06,14.75,14.75,14.75,14.75,100,11.308799032553,11.308799032553,11.308799032553,11.308799032553,130.429411271182,0.0,1.0
1992-10-07,14.75,16.5,14.75,14.75,2000,11.308799032553,12.6505209516694,11.308799032553,11.308799032553,2608.58822542364,0.0,1.0
1992-10-08,14.75,14.75,14.75,14.75,100,11.308799032553,11.308799032553,11.308799032553,11.308799032553,130.429411271182,0.0,1.0
1992-10-09,16.25,16.5,15.0,16.5,3800,12.4588463917956,12.6505209516694,11.5004735924268,12.6505209516694,4956.31762830495,0.0,1.0
1992-10-12,16.0,16.5,15.0,15.0,6100,12.2671718319219,12.6505209516694,11.5004735924268,11.5004735924268,7956.1940875421,0.0,1.0
1992-10-13,16.25,16.25,16.25,16.25,600,12.4588463917956,12.4588463917956,12.4588463917956,12.4588463917956,782.576467627097,0.0,1.0
1992-10-14,16.25,16.25,16.25,16.25,0,12.4588463917956,12.4588463917956,12.4588463917956,12.4588463917956,0,0.0,1.0
1992-10-15,16.25,16.25,16.25,16.25,0,12.4588463917956,12.4588463917956,12.4588463917956,12.4588463917956,0,0.0,1.0
1992-10-16,15.25,16.25,15.25,16.25,700,11.6921481523005,12.4588463917956,11.6921481523005,12.4588463917956,913.005878898278,0.0,1.0
1992-10-19,17.25,17.25,17.25,17.25,200,13.2255446312908,13.2255446312908,13.2255446312908,13.2255446312908,260.858822542364,0.0,1.0
1992-10-20,17.25,17.25,17.25,17.25,0,13.2255446312908,13.2255446312908,13.2255446312908,13.2255446312908,0,0.0,1.0
1992-10-21,16.25,16.25,15.25,15.25,1800,12.4588463917956,12.4588463917956,11.6921481523005,11.6921481523005,2347.72940288129,0.0,1.0
1992-10-22,16.5,16.5,16.5,16.5,600,12.6505209516694,12.6505209516694,12.6505209516694,12.6505209516694,782.576467627095,0.0,1.0
1992-10-23,15.25,15.25,15.25,15.25,100,11.6921481523005,11.6921481523005,11.6921481523005,11.6921481523005,130.429411271183,0.0,1.0
1992-10-26,16.0,16.0,15.25,15.25,400,12.2671718319219,12.2671718319219,11.6921481523005,11.6921481523005,521.717645084728,0.0,1.0
1992-10-27,15.25,16.5,15.25,16.5,700,11.6921481523005,12.6505209516694,11.6921481523005,12.6505209516694,913.005878898278,0.0,1.0
1992-10-28,16.5,17.0,16.5,16.5,4800,12.6505209516694,13.033870071417,12.6505209516694,12.6505209516694,6260.61174101676,0.0,1.0
1992-10-29,15.0,17.0,15.0,17.0,4100,11.5004735924268,13.033870071417,11.5004735924268,13.033870071417,5347.60586211845,0.0,1.0
1992-10-30,15.0,15.0,15.0,15.0,0,11.5004735924268,11.5004735924268,11.5004735924268,11.5004735924268,0,0.0,1.0
1992-11-02,15.0,15.0,15.0,15.0,100,11.5004735924268,11.5004735924268,11.5004735924268,11.5004735924268,130.429411271182,0.0,1.0
1992-11-03,15.0,15.0,15.0,15.0,0,11.5004735924268,11.5004735924268,11.5004735924268,11.5004735924268,0,0.0,1.0
1992-11-04,17.0,17.0,17.0,17.0,700,13.033870071417,13.033870071417,13.033870071417,13.033870071417,913.005878898275,0.0,1.0
1992-11-05,15.0,15.0,15.0,15.0,1800,11.5004735924268,11.5004735924268,11.5004735924268,11.5004735924268,2347.72940288127,0.0,1.0
1992-11-06,16.5,16.5,15.0,15.0,1800,12.6505209516694,12.6505209516694,11.5004735924268,11.5004735924268,2347.72940288129,0.0,1.0
1992-11-09,15.0,15.0,15.0,15.0,200,11.5004735924268,11.5004735924268,11.5004735924268,11.5004735924268,260.858822542363,0.0,1.0
1992-11-10,17.0,17.0,16.0,16.25,2400,13.033870071417,13.033870071417,12.2671718319219,12.4588463917956,3130.30587050837,0.0,1.0
1992-11-11,17.0,17.0,17.0,17.0,1200,13.033870071417,13.033870071417,13.033870071417,13.033870071417,1565.15293525419,0.0,1.0
1992-11-12,15.5,16.5,15.5,15.5,1200,11.8838227121743,12.6505209516694,11.8838227121743,11.8838227121743,1565.15293525419,0.0,1.0
1992-11-13,15.5,15.5,15.5,15.5,300,11.8838227121743,11.8838227121743,11.8838227121743,11.8838227121743,391.288233813547,0.0,1.0
1992-11-16,16.75,17.0,15.5,15.5,3400,12.8421955115432,13.033870071417,11.8838227121743,11.8838227121743,4434.5999832202,0.0,1.0
1992-11-17,15.75,15.75,15.75,15.75,200,12.0754972720481,12.0754972720481,12.0754972720481,12.0754972720481,260.858822542364,0.0,1.0
1992-11-18,15.75,15.75,15.75,15.75,100,12.0754972720481,12.0754972720481,12.0754972720481,12.0754972720481,130.429411271182,0.0,1.0
1992-11-19,15.75,15.75,15.75,15.75,100,12.0754972720481,12.0754972720481,12.0754972720481,12.0754972720481,130.429411271182,0.0,1.0
1992-11-20,15.75,15.75,15.75,15.75,0,12.0754972720481,12.0754972720481,12.0754972720481,12.0754972720481,0,0.0,1.0
1992-11-23,17.0,17.0,15.75,15.75,800,13.033870071417,13.033870071417,12.0754972720481,12.0754972720481,1043.43529016946,0.0,1.0
1992-11-24,17.0,17.0,17.0,17.0,0,13.033870071417,13.033870071417,13.033870071417,13.033870071417,0,0.0,1.0
1992-11-25,17.0,17.0,17.0,17.0,0,13.033870071417,13.033870071417,13.033870071417,13.033870071417,0,0.0,1.0
1992-11-27,16.75,17.0,16.75,17.0,1500,12.8421955115432,13.033870071417,12.8421955115432,13.033870071417,1956.44116906774,0.0,1.0
1992-11-30,17.0,17.0,15.75,15.75,400,13.033870071417,13.033870071417,12.0754972720481,12.0754972720481,521.717645084728,0.0,1.0
1992-12-01,17.0,17.0,15.75,17.0,300,13.033870071417,13.033870071417,12.0754972720481,13.033870071417,391.288233813546,0.0,1.0
1992-12-02,17.0,17.0,16.75,17.0,700,13.0875389481816,13.0875389481816,12.8950751401202,13.0875389481816,909.261859476904,0.07,1.0
1992-12-03,16.88,16.88,16.25,16.25,24200,12.9951563203121,12.9951563203121,12.5101475239972,12.5101475239972,31434.48142763,0.0,1.0
1992-12-04,16.75,17.0,15.75,16.0,3800,12.8950751401202,13.0875389481816,12.1252199078742,12.3176837159357,4935.99295144601,0.0,1.0
1992-12-07,16.5,16.5,15.25,15.5,1600,12.7026113320587,12.7026113320587,11.7402922917512,11.9327560998127,2078.31282166148,0.0,1.0
1992-12-08,15.25,16.5,15.25,16.5,600,11.7402922917512,12.7026113320587,11.7402922917512,12.7026113320587,779.367308123056,0.0,1.0
1992-12-09,15.25,15.25,15.25,15.25,0,11.7402922917512,11.7402922917512,11.7402922917512,11.7402922917512,0,0.0,1.0
1992-12-10,15.75,16.75,15.75,16.75,2500,12.1252199078742,12.8950751401202,12.1252199078742,12.8950751401202,3247.36378384606,0.0,1.0
1992-12-11,16.5,16.75,15.75,15.75,4200,12.7026113320587,12.8950751401202,12.1252199078742,12.1252199078742,5455.57115686138,0.0,1.0
1992-12-14,16.75,16.75,16.5,16.5,1500,12.8950751401202,12.8950751401202,12.7026113320587,12.7026113320587,1948.41827030764,0.0,1.0
1992-12-15,16.75,16.75,16.75,16.75,0,12.8950751401202,12.8950751401202,12.8950751401202,12.8950751401202,0,0.0,1.0
1992-12-16,16.5,16.75,15.75,15.75,1700,12.7026113320587,12.8950751401202,12.1252199078742,12.1252199078742,2208.20737301532,0.0,1.0
1992-12-17,16.0,16.75,15.75,16.75,2900,12.3176837159357,12.8950751401202,12.1252199078742,12.8950751401202,3766.94198926143,0.0,1.0
1992-12-18,16.75,16.75,16.75,16.75,700,12.8950751401202,12.8950751401202,12.8950751401202,12.8950751401202,909.261859476897,0.0,1.0
1992-12-21,16.75,16.75,16.75,16.75,0,12.8950751401202,12.8950751401202,12.8950751401202,12.8950751401202,0,0.0,1.0
1992-12-22,17.0,17.0,17.0,17.0,2500,13.0875389481816,13.0875389481816,13.0875389481816,13.0875389481816,3247.36378384608,0.0,1.0
1992-12-23,16.25,17.5,16.25,17.5,8900,12.5101475239972,13.4724665643046,12.5101475239972,13.4724665643046,11560.615070492,0.0,1.0
1992-12-24,16.0,16.0,16.0,16.0,700,12.3176837159357,12.3176837159357,12.3176837159357,12.3176837159357,909.261859476898,0.0,1.0
1992-12-28,16.0,17.5,16.0,16.0,500,12.3176837159357,13.4724665643046,12.3176837159357,12.3176837159357,649.472756769213,0.0,1.0
1992-12-29,17.5,17.5,17.5,17.5,100,13.4724665643046,13.4724665643046,13.4724665643046,13.4724665643046,129.894551353843,0.0,1.0
1992-12-30,18.0,18.0,16.5,18.0,3400,13.8573941804276,13.8573941804276,12.7026113320587,13.8573941804276,4416.41474603067,0.0,1.0
1992-12-31,17.0,17.75,16.0,16.75,14800,13.0875389481816,13.6649303723661,12.3176837159357,12.8950751401202,19224.3936003688,0.0,1.0
1993-01-04,17.0,17.0,17.0,17.0,0,13.0875389481816,13.0875389481816,13.0875389481816,13.0875389481816,0,0.0,1.0
1993-01-05,17.0,17.0,17.0,17.0,0,13.0875389481816,13.0875389481816,13.0875389481816,13.0875389481816,0,0.0,1.0
1993-01-06,15.75,17.75,15.75,17.75,1200,12.1252199078742,13.6649303723661,12.1252199078742,13.6649303723661,1558.73461624611,0.0,1.0
1993-01-07,15.75,15.75,15.75,15.75,0,12.1252199078742,12.1252199078742,12.1252199078742,12.1252199078742,0,0.0,1.0
1993-01-08,16.75,17.75,15.75,17.75,500,12.8950751401202,13.6649303723661,12.1252199078742,13.6649303723661,649.472756769212,0.0,1.0
1993-01-11,16.75,16.75,16.75,16.75,0,12.8950751401202,12.8950751401202,12.8950751401202,12.8950751401202,0,0.0,1.0
1993-01-12,16.75,16.75,15.75,15.75,4800,12.8950751401202,12.8950751401202,12.1252199078742,12.1252199078742,6234.93846498444,0.0,1.0
1993-01-13,15.5,15.5,15.5,15.5,300,11.9327560998127,11.9327560998127,11.9327560998127,11.9327560998127,389.683654061528,0.0,1.0
1993-01-14,15.75,17.0,15.75,17.0,1300,12.1252199078742,13.0875389481816,12.1252199078742,13.0875389481816,1688.62916759995,0.0,1.0
1993-01-15,16.5,17.0,15.75,17.0,900,12.7026113320587,13.0875389481816,12.1252199078742,13.0875389481816,1169.05096218458,0.0,1.0
1993-01-18,16.75,16.75,16.75,16.75,600,12.8950751401202,12.8950751401202,12.8950751401202,12.8950751401202,779.367308123054,0.0,1.0
1993-01-19,16.0,16.5,15.5,16.5,1900,12.3176837159357,12.7026113320587,11.9327560998127,12.7026113320587,2467.99647572301,0.0,1.0
1993-01-20,15.25,15.25,15.25,15.25,500,11.7402922917512,11.7402922917512,11.7402922917512,11.7402922917512,649.472756769214,0.0,1.0
1993-01-21,15.75,15.75,15.25,15.25,300,12.1252199078742,12.1252199078742,11.7402922917512,11.7402922917512,389.683654061528,0.0,1.0
1993-01-22,17.0,17.0,15.25,15.25,2800,13.0875389481816,13.0875389481816,11.7402922917512,11.7402922917512,3637.04743790761,0.0,1.0
1993-01-25,17.0,17.0,17.0,17.0,600,13.0875389481816,13.0875389481816,13.0875389481816,13.0875389481816,779.36730812306,0.0,1.0
1993-01-26,17.0,17.0,16.0,16.0,800,13.0875389481816,13.0875389481816,12.3176837159357,12.3176837159357,1039.15641083075,0.0,1.0
1993-01-27,15.25,17.0,15.25,17.0,1800,11.7402922917512,13.0875389481816,11.7402922917512,13.0875389481816,2338.10192436917,0.0,1.0
1993-01-28,15.25,15.25,15.25,15.25,0,11.7402922917512,11.7402922917512,11.7402922917512,11.7402922917512,0,0.0,1.0
1993-01-29,17.0,17.0,17.0,17.0,200,13.0875389481816,13.0875389481816,13.0875389481816,13.0875389481816,259.789102707687,0.0,1.0
1993-02-01,17.0,17.5,17.0,17.5,400,13.0875389481816,13.4724665643046,13.0875389481816,13.4724665643046,519.578205415374,0.0,1.0
1993-02-02,15.5,15.5,15.5,15.5,600,11.9327560998127,11.9327560998127,11.9327560998127,11.9327560998127,779.367308123056,0.0,1.0
1993-02-03,17.0,17.0,17.0,17.0,300,13.0875389481816,13.0875389481816,13.0875389481816,13.0875389481816,389.68365406153,0.0,1.0
1993-02-04,17.0,17.0,17.0,17.0,200,13.0875389481816,13.0875389481816,13.0875389481816,13.0875389481816,259.789102707687,0.0,1.0
1993-02-05,16.25,16.25,15.5,15.5,300,12.5101475239972,12.5101475239972,11.9327560998127,11.9327560998127,389.683654061528,0.0,1.0
1993-02-08,15.5,17.0,15.5,16.25,700,11.9327560998127,13.0875389481816,11.9327560998127,12.5101475239972,909.261859476899,0.0,1.0
1993-02-09,15.5,15.5,15.5,15.5,0,11.9327560998127,11.9327560998127,11.9327560998127,11.9327560998127,0,0.0,1.0
1993-02-10,16.0,16.0,16.0,16.0,500,12.3176837159357,12.3176837159357,12.3176837159357,12.3176837159357,649.472756769213,0.0,1.0
1993-02-11,16.25,16.25,16.25,16.25,500,12.5101475239972,12.5101475239972,12.5101475239972,12.5101475239972,649.472756769213,0.0,1.0
1993-02-12,17.0,17.0,15.5,15.5,500,13.0875389481816,13.0875389481816,11.9327560998127,11.9327560998127,649.472756769217,0.0,1.0
1993-02-16,15.5,15.5,15.5,15.5,200,11.9327560998127,11.9327560998127,11.9327560998127,11.9327560998127,259.789102707685,0.0,1.0
1993-02-17,17.0,17.0,15.5,15.5,1200,13.0875389481816,13.0875389481816,11.9327560998127,11.9327560998127,1558.73461624612,0.0,1.0
1993-02-18,17.5,17.5,17.5,17.5,400,13.4724665643046,13.4724665643046,13.4724665643046,13.4724665643046,519.578205415373,0.0,1.0
1993-02-19,16.0,17.5,16.0,17.5,600,12.3176837159357,13.4724665643046,12.3176837159357,13.4724665643046,779.367308123055,0.0,1.0
1993-02-22,15.5,16.0,15.5,16.0,1600,11.9327560998127,12.3176837159357,11.9327560998127,12.3176837159357,2078.31282166148,0.0,1.0
1993-02-23,15.5,16.0,15.5,15.5,3700,11.9327560998127,12.3176837159357,11.9327560998127,11.9327560998127,4806.09840009218,0.0,1.0
1993-02-24,15.0,15.0,15.0,15.0,100,11.5478284836897,11.5478284836897,11.5478284836897,11.5478284836897,129.894551353843,0.0,1.0
1993-02-25,15.0,15.0,15.0,15.0,300,11.5478284836897,11.5478284836897,11.5478284836897,11.5478284836897,389.683654061528,0.0,1.0
1993-02-26,15.0,15.0,15.0,15.0,300,11.5709241406571,11.5709241406571,11.5709241406571,11.5709241406571,388.905842376774,0.03,1.0
1993-03-01,16.63,16.63,16.13,16.13,8400,12.8282978972751,12.8282978972751,12.4426004259199,12.4426004259199,10889.3635865497,0.0,1.0
1993-03-02,17.5,17.5,16.63,17.5,1600,13.4994114974332,13.4994114974332,12.8282978972751,13.4994114974332,2074.16449267614,0.0,1.0
1993-03-03,15.75,15.75,15.75,15.75,700,12.1494703476899,12.1494703476899,12.1494703476899,12.1494703476899,907.44696554581,0.0,1.0
1993-03-04,15.5,17.0,15.5,17.0,2200,11.9566216120123,13.113714026078,11.9566216120123,13.113714026078,2851.97617742968,0.0,1.0
1993-03-05,17.0,17.0,17.0,17.0,300,13.113714026078,13.113714026078,13.113714026078,13.113714026078,388.905842376775,0.0,1.0
1993-03-08,16.25,17.25,15.5,17.0,5200,12.5351678190452,13.3065627617556,11.9566216120123,13.113714026078,6741.03460119741,0.0,1.0
1993-03-09,15.25,15.25,15.25,15.25,400,11.7637728763347,11.7637728763347,11.7637728763347,11.7637728763347,518.541123169033,0.0,1.0
1993-03-10,15.25,17.0,15.25,15.25,1400,11.7637728763347,13.113714026078,11.7637728763347,11.7637728763347,1814.89393109162,0.0,1.0
1993-03-11,17.0,17.0,17.0,17.0,600,13.113714026078,13.113714026078,13.113714026078,13.113714026078,777.811684753551,0.0,1.0
1993-03-12,15.25,15.25,15.25,15.25,100,11.7637728763347,11.7637728763347,11.7637728763347,11.7637728763347,129.635280792258,0.0,1.0
1993-03-15,15.5,15.5,15.5,15.5,200,11.9566216120123,11.9566216120123,11.9566216120123,11.9566216120123,259.270561584517,0.0,1.0
1993-03-16,15.25,15.25,15.25,15.25,40400,11.7637728763347,11.7637728763347,11.7637728763347,11.7637728763347,52372.6534400723,0.0,1.0
1993-03-17,15.25,15.25,15.25,15.25,0,11.7637728763347,11.7637728763347,11.7637728763347,11.7637728763347,0,0.0,1.0
1993-03-18,15.25,15.25,15.25,15.25,0,11.7637728763347,11.7637728763347,11.7637728763347,11.7637728763347,0,0.0,1.0
1993-03-19,16.25,16.25,16.25,16.25,900,12.5351678190452,12.5351678190452,12.5351678190452,12.5351678190452,1166.71752713032,0.0,1.0
1993-03-22,15.25,16.25,15.25,15.25,2400,11.7637728763347,12.5351678190452,11.7637728763347,11.7637728763347,3111.2467390142,0.0,1.0
1993-03-23,16.25,16.25,16.25,16.25,500,12.5351678190452,12.5351678190452,12.5351678190452,12.5351678190452,648.17640396129,0.0,1.0
1993-03-24,16.25,16.25,15.25,16.25,800,12.5351678190452,12.5351678190452,11.7637728763347,12.5351678190452,1037.08224633806,0.0,1.0
1993-03-25,16.25,16.25,15.25,15.25,400,12.5351678190452,12.5351678190452,11.7637728763347,11.7637728763347,518.541123169032,0.0,1.0
1993-03-26,16.25,16.25,16.25,16.25,0,12.5351678190452,12.5351678190452,12.5351678190452,12.5351678190452,0,0.0,1.0
1993-03-29,16.25,16.25,16.25,16.25,200,12.5351678190452,12.5351678190452,12.5351678190452,12.5351678190452,259.270561584516,0.0,1.0
1993-03-30,15.5,15.5,15.5,15.5,1200,11.9566216120123,11.9566216120123,11.9566216120123,11.9566216120123,1555.6233695071,0.0,1.0
1993-03-31,15.5,16.25,15.5,16.25,600,11.9566216120123,12.5351678190452,11.9566216120123,12.5351678190452,777.81168475355,0.0,1.0
1993-04-01,15.5,15.5,15.5,15.5,200,11.9566216120123,11.9566216120123,11.9566216120123,11.9566216120123,259.270561584517,0.0,1.0
1993-04-02,15.5,15.75,15.5,15.5,7700,11.9566216120123,12.1494703476899,11.9566216120123,11.9566216120123,9981.9166210039,0.0,1.0
1993-04-05,13.5,15.5,13.5,15.5,4200,10.4138317265914,11.9566216120123,10.4138317265914,11.9566216120123,5444.68179327483,0.0,1.0
1993-04-06,15.5,15.5,15.5,15.5,700,11.9566216120123,11.9566216120123,11.9566216120123,11.9566216120123,907.446965545809,0.0,1.0
1993-04-07,15.25,15.25,13.75,13.75,500,11.7637728763347,11.7637728763347,10.606680462269,10.606680462269,648.176403961291,0.0,1.0
1993-04-08,15.25,15.25,15.25,15.25,0,11.7637728763347,11.7637728763347,11.7637728763347,11.7637728763347,0,0.0,1.0
1993-04-12,14.0,15.5,14.0,15.5,1600,10.7995291979466,11.9566216120123,10.7995291979466,11.9566216120123,2074.16449267613,0.0,1.0
1993-04-13,14.5,15.5,14.5,15.5,1200,11.1852266693018,11.9566216120123,11.1852266693018,11.9566216120123,1555.62336950711,0.0,1.0
1993-04-14,14.0,14.0,13.75,13.75,1200,10.7995291979466,10.7995291979466,10.606680462269,10.606680462269,1555.6233695071,0.0,1.0
1993-04-15,13.75,13.75,13.75,13.75,500,10.606680462269,10.606680462269,10.606680462269,10.606680462269,648.176403961291,0.0,1.0
1993-04-16,13.75,15.5,13.75,15.5,200,10.606680462269,11.9566216120123,10.606680462269,11.9566216120123,259.270561584516,0.0,1.0
1993-04-19,14.0,15.0,13.5,13.75,4400,10.7995291979466,11.5709241406571,10.4138317265914,10.606680462269,5703.95235485937,0.0,1.0
1993-04-20,14.0,14.0,14.0,14.0,0,10.7995291979466,10.7995291979466,10.7995291979466,10.7995291979466,0,0.0,1.0
1993-04-21,14.75,14.75,14.75,14.75,300,11.3780754049794,11.3780754049794,11.3780754049794,11.3780754049794,388.905842376777,0.0,1.0
1993-04-22,13.5,13.5,13.5,13.5,300,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,388.905842376774,0.0,1.0
1993-04-23,15.0,15.0,15.0,15.0,300,11.5709241406571,11.5709241406571,11.5709241406571,11.5709241406571,388.905842376774,0.0,1.0
1993-04-26,15.0,15.0,15.0,15.0,200,11.5709241406571,11.5709241406571,11.5709241406571,11.5709241406571,259.270561584516,0.0,1.0
1993-04-27,13.5,13.5,13.5,13.5,700,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,907.446965545805,0.0,1.0
1993-04-28,13.5,13.5,13.5,13.5,400,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,518.541123169032,0.0,1.0
1993-04-29,14.25,14.25,13.5,13.5,1300,10.9923779336242,10.9923779336242,10.4138317265914,10.4138317265914,1685.25865029936,0.0,1.0
1993-04-30,14.5,14.5,14.25,14.25,2900,11.1852266693018,11.1852266693018,10.9923779336242,10.9923779336242,3759.4231429755,0.0,1.0
1993-05-03,14.25,14.5,14.25,14.25,4500,10.9923779336242,11.1852266693018,10.9923779336242,10.9923779336242,5833.58763565164,0.0,1.0
1993-05-04,14.75,15.5,13.5,15.5,5800,11.3780754049794,11.9566216120123,10.4138317265914,11.9566216120123,7518.84628595102,0.0,1.0
1993-05-05,14.75,14.75,14.75,14.75,0,11.3780754049794,11.3780754049794,11.3780754049794,11.3780754049794,0,0.0,1.0
1993-05-06,13.5,13.5,13.5,13.5,600,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,777.811684753547,0.0,1.0
1993-05-07,13.5,13.5,13.5,13.5,200,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,259.270561584516,0.0,1.0
1993-05-10,13.5,13.5,13.5,13.5,700,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,907.446965545805,0.0,1.0
1993-05-11,15.0,15.0,15.0,15.0,100,11.5709241406571,11.5709241406571,11.5709241406571,11.5709241406571,129.635280792258,0.0,1.0
1993-05-12,13.5,13.5,13.5,13.5,400,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,518.541123169032,0.0,1.0
1993-05-13,14.5,15.0,14.5,15.0,3400,11.1852266693018,11.5709241406571,11.1852266693018,11.5709241406571,4407.5995469368,0.0,1.0
1993-05-14,14.5,14.5,14.5,14.5,0,11.1852266693018,11.1852266693018,11.1852266693018,11.1852266693018,0,0.0,1.0
1993-05-17,14.5,14.5,14.5,14.5,0,11.1852266693018,11.1852266693018,11.1852266693018,11.1852266693018,0,0.0,1.0
1993-05-18,13.5,13.5,13.5,13.5,500,10.4138317265914,10.4138317265914,10.4138317265914,10.4138317265914,648.176403961289,0.0,1.0
1993-05-19,14.75,14.75,13.5,14.5,700,11.3780754049794,11.3780754049794,10.4138317265914,11.1852266693018,907.446965545813,0.0,1.0
1993-05-20,13.5,14.25,13.5,13.5,1400,10.4138317265914,10.9923779336242,10.4138317265914,10.4138317265914,1814.89393109161,0.0,1.0
1993-05-21,14.5,14.5,14.5,14.5,100,11.1852266693018,11.1852266693018,11.1852266693018,11.1852266693018,129.635280792259,0.0,1.0
1993-05-24,13.5,14.5,13.5,14.5,800,10.4138317265914,11.1852266693018,10.4138317265914,11.1852266693018,1037.08224633806,0.0,1.0
1993-05-25,14.75,14.75,14.5,14.5,1700,11.3780754049794,11.3780754049794,11.1852266693018,11.1852266693018,2203.7997734684,0.0,1.0
1993-05-26,14.75,14.75,14.75,14.75,800,11.3780754049794,11.3780754049794,11.3780754049794,11.3780754049794,1037.08224633807,0.0,1.0
1993-05-27,14.75,14.75,14.75,14.75,0,11.4012172532608,11.4012172532608,11.4012172532608,11.4012172532608,0,0.03,1.0
1993-05-28,14.75,14.75,14.75,14.75,0,11.4012172532608,11.4012172532608,11.4012172532608,11.4012172532608,0,0.0,1.0
1993-06-01,13.75,14.75,13.5,13.5,8400,10.6282533716838,11.4012172532608,10.4350124012895,10.4350124012895,10867.2606834647,0.0,1.0
1993-06-02,14.5,14.5,13.5,13.5,800,11.2079762828665,11.2079762828665,10.4350124012895,10.4350124012895,1034.97720794902,0.0,1.0
1993-06-03,13.5,13.5,13.5,13.5,100,10.4350124012895,10.4350124012895,10.4350124012895,10.4350124012895,129.372150993627,0.0,1.0
1993-06-04,13.5,13.5,13.5,13.5,200,10.4350124012895,10.4350124012895,10.4350124012895,10.4350124012895,258.744301987255,0.0,1.0
1993-06-07,13.5,13.5,13.5,13.5,1700,10.4350124012895,10.4350124012895,10.4350124012895,10.4350124012895,2199.32656689167,0.0,1.0
1993-06-08,14.5,14.5,13.5,14.5,900,11.2079762828665,11.2079762828665,10.4350124012895,11.2079762828665,1164.34935894265,0.0,1.0
1993-06-09,14.0,14.0,13.5,13.5,10600,10.821494342078,10.821494342078,10.4350124012895,10.4350124012895,13713.4480053245,0.0,1.0
1993-06-10,13.75,13.75,13.5,13.5,17700,10.6282533716838,10.6282533716838,10.4350124012895,10.4350124012895,22898.870725872,0.0,1.0
1993-06-11,13.75,14.25,13.5,14.0,20700,10.6282533716838,11.0147353124723,10.4350124012895,10.821494342078,26780.0352556808,0.0,1.0
1993-06-14,13.25,13.75,13.0,13.0,1200,10.2417714308953,10.6282533716838,10.048530460501,10.048530460501,1552.46581192352,0.0,1.0
1993-06-15,13.0,13.75,13.0,13.75,700,10.048530460501,10.6282533716838,10.048530460501,10.6282533716838,905.605056955392,0.0,1.0
1993-06-16,13.75,13.75,13.75,13.75,200,10.6282533716838,10.6282533716838,10.6282533716838,10.6282533716838,258.744301987254,0.0,1.0
1993-06-17,13.25,13.5,13.0,13.0,900,10.2417714308953,10.4350124012895,10.048530460501,10.048530460501,1164.34935894264,0.0,1.0
1993-06-18,13.0,13.0,13.0,13.0,200,10.048530460501,10.048530460501,10.048530460501,10.048530460501,258.744301987255,0.0,1.0
1993-06-21,13.0,13.0,13.0,13.0,1800,10.048530460501,10.048530460501,10.048530460501,10.048530460501,2328.69871788529,0.0,1.0
1993-06-22,12.25,13.5,12.25,13.0,11800,9.46880754931826,10.4350124012895,9.46880754931826,10.048530460501,15265.913817248,0.0,1.0
1993-06-23,12.25,12.25,12.25,12.25,1500,9.46880754931826,9.46880754931826,9.46880754931826,9.46880754931826,1940.58226490441,0.0,1.0
1993-06-24,12.25,12.25,12.25,12.25,900,9.46880754931826,9.46880754931826,9.46880754931826,9.46880754931826,1164.34935894265,0.0,1.0
1993-06-25,12.25,12.25,12.25,12.25,1600,9.46880754931826,9.46880754931826,9.46880754931826,9.46880754931826,2069.95441589804,0.0,1.0
1993-06-28,12.5,12.5,12.5,12.5,200,9.66204851971251,9.66204851971251,9.66204851971251,9.66204851971251,258.744301987255,0.0,1.0
1993-06-29,12.5,12.5,12.5,12.5,600,9.66204851971251,9.66204851971251,9.66204851971251,9.66204851971251,776.232905961764,0.0,1.0
1993-06-30,14.0,14.5,13.0,14.0,13000,10.821494342078,11.2079762828665,10.048530460501,10.821494342078,16818.3796291716,0.0,1.0
1993-07-01,14.75,14.75,14.75,14.75,100,11.4012172532608,11.4012172532608,11.4012172532608,11.4012172532608,129.372150993627,0.0,1.0
1993-07-02,13.0,14.25,13.0,13.75,1800,10.048530460501,11.0147353124723,10.048530460501,10.6282533716838,2328.69871788529,0.0,1.0
1993-07-06,14.75,14.75,14.75,14.75,100,11.4012172532608,11.4012172532608,11.4012172532608,11.4012172532608,129.372150993627,0.0,1.0
1993-07-07,13.0,13.0,13.0,13.0,1200,10.048530460501,10.048530460501,10.048530460501,10.048530460501,1552.46581192353,0.0,1.0
1993-07-08,12.75,12.75,12.75,12.75,200,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,258.744301987255,0.0,1.0
1993-07-09,12.75,12.75,12.75,12.75,0,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,0,0.0,1.0
1993-07-12,12.75,12.75,12.75,12.75,1700,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,2199.32656689166,0.0,1.0
1993-07-13,12.75,12.75,12.75,12.75,0,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,0,0.0,1.0
1993-07-14,12.75,12.75,12.75,12.75,500,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,646.860754968137,0.0,1.0
1993-07-15,12.75,12.75,12.75,12.75,300,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,388.116452980882,0.0,1.0
1993-07-16,14.5,14.5,12.75,14.5,900,11.2079762828665,11.2079762828665,9.85528949010676,11.2079762828665,1164.34935894265,0.0,1.0
1993-07-19,12.75,14.5,12.75,14.5,600,9.85528949010676,11.2079762828665,9.85528949010676,11.2079762828665,776.232905961764,0.0,1.0
1993-07-20,12.75,12.75,12.75,12.75,0,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,0,0.0,1.0
1993-07-21,12.75,12.75,12.75,12.75,0,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,0,0.0,1.0
1993-07-22,13.0,13.0,13.0,13.0,2400,10.048530460501,10.048530460501,10.048530460501,10.048530460501,3104.93162384706,0.0,1.0
1993-07-23,12.5,12.5,12.5,12.5,400,9.66204851971251,9.66204851971251,9.66204851971251,9.66204851971251,517.488603974509,0.0,1.0
1993-07-26,13.0,13.0,12.75,12.75,8900,10.048530460501,10.048530460501,9.85528949010676,9.85528949010676,11514.1214384328,0.0,1.0
1993-07-27,13.0,13.0,13.0,13.0,0,10.048530460501,10.048530460501,10.048530460501,10.048530460501,0,0.0,1.0
1993-07-28,12.75,12.75,12.75,12.75,100,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,129.372150993627,0.0,1.0
1993-07-29,12.75,12.75,12.75,12.75,1500,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,1940.58226490441,0.0,1.0
1993-07-30,13.0,14.0,12.75,12.75,2600,10.048530460501,10.821494342078,9.85528949010676,9.85528949010676,3363.67592583431,0.0,1.0
1993-08-02,13.0,13.0,13.0,13.0,0,10.048530460501,10.048530460501,10.048530460501,10.048530460501,0,0.0,1.0
1993-08-03,13.0,13.0,13.0,13.0,0,10.048530460501,10.048530460501,10.048530460501,10.048530460501,0,0.0,1.0
1993-08-04,14.0,14.0,14.0,14.0,300,10.821494342078,10.821494342078,10.821494342078,10.821494342078,388.116452980882,0.0,1.0
1993-08-05,12.75,14.5,12.75,14.5,400,9.85528949010676,11.2079762828665,9.85528949010676,11.2079762828665,517.488603974509,0.0,1.0
1993-08-06,12.75,13.88,12.75,13.88,2700,9.85528949010676,10.7287386762888,9.85528949010676,10.7287386762888,3493.04807682794,0.0,1.0
1993-08-09,13.0,13.0,12.75,12.75,2400,10.048530460501,10.048530460501,9.85528949010676,9.85528949010676,3104.93162384706,0.0,1.0
1993-08-10,12.75,12.75,12.75,12.75,1200,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,1552.46581192353,0.0,1.0
1993-08-11,14.5,14.5,13.63,13.63,1600,11.2079762828665,11.2079762828665,10.5354977058945,10.5354977058945,2069.95441589804,0.0,1.0
1993-08-12,14.5,14.5,14.5,14.5,100,11.2079762828665,11.2079762828665,11.2079762828665,11.2079762828665,129.372150993627,0.0,1.0
1993-08-13,12.75,12.75,12.75,12.75,400,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,517.488603974509,0.0,1.0
1993-08-16,12.75,12.75,12.75,12.75,200,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,258.744301987255,0.0,1.0
1993-08-17,14.5,14.5,12.75,12.75,900,11.2079762828665,11.2079762828665,9.85528949010676,9.85528949010676,1164.34935894265,0.0,1.0
1993-08-18,13.5,13.5,12.75,12.75,2900,10.4350124012895,10.4350124012895,9.85528949010676,9.85528949010676,3751.7923788152,0.0,1.0
1993-08-19,13.5,13.5,13.5,13.5,0,10.4350124012895,10.4350124012895,10.4350124012895,10.4350124012895,0,0.0,1.0
1993-08-20,13.5,13.5,13.5,13.5,0,10.4350124012895,10.4350124012895,10.4350124012895,10.4350124012895,0,0.0,1.0
1993-08-23,13.0,13.0,12.75,12.75,2900,10.048530460501,10.048530460501,9.85528949010676,9.85528949010676,3751.7923788152,0.0,1.0
1993-08-24,13.25,13.25,12.75,12.75,3600,10.2417714308953,10.2417714308953,9.85528949010676,9.85528949010676,4657.39743577056,0.0,1.0
1993-08-25,13.5,13.5,12.75,12.75,1300,10.4350124012895,10.4350124012895,9.85528949010676,9.85528949010676,1681.83796291716,0.0,1.0
1993-08-26,12.75,12.75,12.75,12.75,600,9.85528949010676,9.85528949010676,9.85528949010676,9.85528949010676,776.232905961764,0.0,1.0
1993-08-27,12.75,12.75,12.75,12.75,500,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,645.342302491686,0.03,1.0
1993-08-30,12.75,12.75,12.75,12.75,0,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,0,0.0,1.0
1993-08-31,12.75,12.75,12.75,12.75,300,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,387.205381495011,0.0,1.0
1993-09-01,14.25,14.25,14.25,14.25,100,11.0406523367369,11.0406523367369,11.0406523367369,11.0406523367369,129.068460498337,0.0,1.0
1993-09-02,12.75,13.25,12.75,12.75,14800,9.87847840655407,10.265869716615,9.87847840655407,9.87847840655407,19102.1321537539,0.0,1.0
1993-09-03,12.75,12.75,12.75,12.75,500,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,645.342302491686,0.0,1.0
1993-09-07,13.0,13.75,12.75,12.75,3100,10.0721740615845,10.653261026676,9.87847840655407,9.87847840655407,4001.12227544847,0.0,1.0
1993-09-08,13.75,13.75,13.75,13.75,700,10.653261026676,10.653261026676,10.653261026676,10.653261026676,903.479223488356,0.0,1.0
1993-09-09,13.75,13.75,13.75,13.75,0,10.653261026676,10.653261026676,10.653261026676,10.653261026676,0,0.0,1.0
1993-09-10,12.75,13.75,12.75,13.75,500,9.87847840655407,10.653261026676,9.87847840655407,10.653261026676,645.342302491686,0.0,1.0
1993-09-13,12.75,12.75,12.75,12.75,500,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,645.342302491686,0.0,1.0
1993-09-14,12.75,13.75,12.75,13.75,1600,9.87847840655407,10.653261026676,9.87847840655407,10.653261026676,2065.09536797339,0.0,1.0
1993-09-15,12.75,12.75,12.75,12.75,600,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,774.410762990023,0.0,1.0
1993-09-16,12.75,12.75,12.75,12.75,900,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,1161.61614448503,0.0,1.0
1993-09-17,12.75,13.75,12.75,12.75,700,9.87847840655407,10.653261026676,9.87847840655407,9.87847840655407,903.47922348836,0.0,1.0
1993-09-20,12.75,12.75,12.75,12.75,400,9.87847840655407,9.87847840655407,9.87847840655407,9.87847840655407,516.273841993348,0.0,1.0
1993-09-21,12.75,13.75,12.5,12.5,1700,9.87847840655407,10.653261026676,9.6847827515236,9.6847827515236,2194.16382847173,0.0,1.0
1993-09-22,12.5,12.5,12.5,12.5,2000,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,2581.36920996674,0.0,1.0
1993-09-23,12.5,12.5,12.5,12.5,100,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,129.068460498337,0.0,1.0
1993-09-24,13.5,13.75,12.5,12.5,2700,10.4595653716455,10.653261026676,9.6847827515236,9.6847827515236,3484.8484334551,0.0,1.0
1993-09-27,12.5,12.75,12.5,12.5,6300,9.6847827515236,9.87847840655407,9.6847827515236,9.6847827515236,8131.31301139524,0.0,1.0
1993-09-28,12.5,12.5,12.5,12.5,0,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,0,0.0,1.0
1993-09-29,12.5,13.5,12.5,12.5,600,9.6847827515236,10.4595653716455,9.6847827515236,9.6847827515236,774.410762990023,0.0,1.0
1993-09-30,13.5,13.5,13.5,13.5,200,10.4595653716455,10.4595653716455,10.4595653716455,10.4595653716455,258.136920996674,0.0,1.0
1993-10-01,12.5,12.5,12.5,12.5,300,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,387.205381495011,0.0,1.0
1993-10-04,12.5,12.5,12.5,12.5,300,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,387.205381495011,0.0,1.0
1993-10-05,12.5,12.75,12.5,12.5,4000,9.6847827515236,9.87847840655407,9.6847827515236,9.6847827515236,5162.73841993348,0.0,1.0
1993-10-06,12.5,12.5,12.5,12.5,2700,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,3484.8484334551,0.0,1.0
1993-10-07,12.5,12.5,12.5,12.5,700,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,903.47922348836,0.0,1.0
1993-10-08,12.75,12.75,12.5,12.5,1200,9.87847840655407,9.87847840655407,9.6847827515236,9.6847827515236,1548.82152598005,0.0,1.0
1993-10-11,12.5,12.5,12.5,12.5,300,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,387.205381495011,0.0,1.0
1993-10-12,12.5,12.5,12.5,12.5,100,9.6847827515236,9.6847827515236,9.6847827515236,9.6847827515236,129.068460498337,0.0,1.0
1993-10-13,13.5,13.5,12.5,12.5,500,10.4595653716455,10.4595653716455,9.6847827515236,9.6847827515236,645.342302491685,0.0,1.0
1993-10-14,12.5,12.75,12.5,12.75,10500,9.6847827515236,9.87847840655407,9.6847827515236,9.87847840655407,13552.1883523254,0.0,1.0
1993-10-15,13.0,13.0,12.0,12.0,13300,10.0721740615845,10.0721740615845,9.29739144146265,9.29739144146265,17166.1052462789,0.0,1.0
1993-10-18,12.0,13.0,11.5,11.5,3600,9.29739144146265,10.0721740615845,8.91000013140171,8.91000013140171,4646.46457794014,0.0,1.0
1993-10-19,11.5,13.5,11.5,11.5,3000,8.91000013140171,10.4595653716455,8.91000013140171,8.91000013140171,3872.05381495011,0.0,1.0
1993-10-20,11.5,11.5,11.5,11.5,0,8.91000013140171,8.91000013140171,8.91000013140171,8.91000013140171,0,0.0,1.0
1993-10-21,11.5,11.5,11.5,11.5,0,8.91000013140171,8.91000013140171,8.91000013140171,8.91000013140171,0,0.0,1.0
1993-10-22,11.5,11.5,11.5,11.5,200,8.91000013140171,8.91000013140171,8.91000013140171,8.91000013140171,258.136920996674,0.0,1.0
1993-10-25,11.75,13.0,11.5,13.0,16200,9.10369578643218,10.0721740615845,8.91000013140171,10.0721740615845,20909.0906007306,0.0,1.0
1993-10-26,11.25,11.25,11.0,11.0,5000,8.71630447637124,8.71630447637124,8.52260882134077,8.52260882134077,6453.42302491685,0.0,1.0
1993-10-27,11.38,12.0,11.0,11.5,7400,8.81702621698708,9.29739144146265,8.52260882134077,8.91000013140171,9551.06607687695,0.0,1.0
1993-10-28,11.5,11.5,11.0,11.0,2600,8.91000013140171,8.91000013140171,8.52260882134077,8.52260882134077,3355.77997295677,0.0,1.0
1993-10-29,11.0,11.0,11.0,11.0,200,8.52260882134077,8.52260882134077,8.52260882134077,8.52260882134077,258.136920996674,0.0,1.0
1993-11-01,11.0,11.0,11.0,11.0,0,8.52260882134077,8.52260882134077,8.52260882134077,8.52260882134077,0,0.0,1.0
1993-11-02,11.88,11.88,11.88,11.88,3100,9.20441752704803,9.20441752704803,9.20441752704803,9.20441752704803,4001.12227544845,0.0,1.0
1993-11-03,11.88,11.88,11.88,11.88,0,9.20441752704803,9.20441752704803,9.20441752704803,9.20441752704803,0,0.0,1.0
1993-11-04,11.0,11.0,11.0,11.0,1200,8.52260882134077,8.52260882134077,8.52260882134077,8.52260882134077,1548.82152598004,0.0,1.0
1993-11-05,11.0,11.5,11.0,11.5,3100,8.52260882134077,8.91000013140171,8.52260882134077,8.91000013140171,4001.12227544845,0.0,1.0
1993-11-08,11.0,11.0,11.0,11.0,100,8.52260882134077,8.52260882134077,8.52260882134077,8.52260882134077,129.068460498337,0.0,1.0
1993-11-09,11.0,11.0,11.0,11.0,1900,8.52260882134077,8.52260882134077,8.52260882134077,8.52260882134077,2452.3007494684,0.0,1.0
1993-11-10,11.0,12.5,11.0,11.63,7300,8.52260882134077,9.6847827515236,8.52260882134077,9.01072187201756,9421.99761637861,0.0,1.0
1993-11-11,11.0,11.0,11.0,11.0,200,8.52260882134077,8.52260882134077,8.52260882134077,8.52260882134077,258.136920996674,0.0,1.0
1993-11-12,11.0,11.0,11.0,11.0,400,8.52260882134077,8.52260882134077,8.52260882134077,8.52260882134077,516.273841993348,0.0,1.0
1993-11-15,11.0,12.5,11.0,11.0,800,8.52260882134077,9.6847827515236,8.52260882134077,8.52260882134077,1032.5476839867,0.0,1.0
1993-11-16,11.0,11.5,10.0,11.5,11200,8.52260882134077,8.91000013140171,7.74782620121888,8.91000013140171,14455.6675758137,0.0,1.0
1993-11-17,11.5,11.5,10.0,10.0,200,8.91000013140171,8.91000013140171,7.74782620121888,7.74782620121888,258.136920996674,0.0,1.0
1993-11-18,11.5,11.5,9.5,10.0,3400,8.91000013140171,8.91000013140171,7.36043489115793,7.74782620121888,4388.32765694346,0.0,1.0
1993-11-19,11.5,11.5,11.0,11.0,1400,8.91000013140171,8.91000013140171,8.52260882134077,8.52260882134077,1806.95844697672,0.0,1.0
1993-11-22,10.5,11.5,10.5,11.5,1300,8.13521751127982,8.91000013140171,8.13521751127982,8.91000013140171,1677.88998647838,0.0,1.0
1993-11-23,10.5,10.5,10.5,10.5,0,8.13521751127982,8.13521751127982,8.13521751127982,8.13521751127982,0,0.0,1.0
1993-11-24,10.5,10.5,10.5,10.5,0,8.13521751127982,8.13521751127982,8.13521751127982,8.13521751127982,0,0.0,1.0
1993-11-26,9.5,9.5,9.5,9.5,200,7.36043489115793,7.36043489115793,7.36043489115793,7.36043489115793,258.136920996674,0.0,1.0
1993-11-29,10.5,11.5,10.5,11.5,800,8.13521751127982,8.91000013140171,8.13521751127982,8.91000013140171,1032.5476839867,0.0,1.0
1993-11-30,11.0,11.0,9.5,9.5,500,8.56134795234686,8.56134795234686,7.39389141339047,7.39389141339047,642.422201575434,0.05,1.0
1993-12-01,11.0,11.0,11.0,11.0,900,8.56134795234686,8.56134795234686,8.56134795234686,8.56134795234686,1156.35996283578,0.0,1.0
1993-12-02,9.5,11.0,9.5,11.0,12100,7.39389141339047,8.56134795234686,7.39389141339047,8.56134795234686,15546.6172781255,0.0,1.0
1993-12-03,9.25,10.5,9.25,9.5,7500,7.19931532356441,8.17219577269473,7.19931532356441,7.39389141339047,9636.3330236315,0.0,1.0
1993-12-06,10.75,10.75,9.25,9.25,400,8.3667718625208,8.3667718625208,7.19931532356441,7.19931532356441,513.937761260347,0.0,1.0
1993-12-07,10.88,11.0,9.25,11.0,800,8.46795142923035,8.56134795234686,7.19931532356441,8.56134795234686,1027.87552252069,0.0,1.0
1993-12-08,9.25,9.25,9.25,9.25,200,7.19931532356441,7.19931532356441,7.19931532356441,7.19931532356441,256.968880630173,0.0,1.0
1993-12-09,11.0,11.0,11.0,11.0,200,8.56134795234686,8.56134795234686,8.56134795234686,8.56134795234686,256.968880630173,0.0,1.0
1993-12-10,9.25,9.25,9.25,9.25,300,7.19931532356441,7.19931532356441,7.19931532356441,7.19931532356441,385.45332094526,0.0,1.0
1993-12-13,9.25,9.75,9.25,9.25,2500,7.19931532356441,7.58846750321654,7.19931532356441,7.19931532356441,3212.11100787717,0.0,1.0
1993-12-14,9.25,9.25,9.25,9.25,700,7.19931532356441,7.19931532356441,7.19931532356441,7.19931532356441,899.391082205606,0.0,1.0
1993-12-15,9.25,9.25,9.25,9.25,300,7.19931532356441,7.19931532356441,7.19931532356441,7.19931532356441,385.45332094526,0.0,1.0
1993-12-16,10.75,10.75,9.25,9.5,4100,8.3667718625208,8.3667718625208,7.19931532356441,7.39389141339047,5267.86205291855,0.0,1.0
1993-12-17,10.75,10.75,10.75,10.75,0,8.3667718625208,8.3667718625208,8.3667718625208,8.3667718625208,0,0.0,1.0
1993-12-20,10.5,10.5,9.25,9.5,18800,8.17219577269473,8.17219577269473,7.19931532356441,7.39389141339047,24155.0747792363,0.0,1.0
1993-12-21,10.75,11.0,9.25,9.25,2400,8.3667718625208,8.56134795234686,7.19931532356441,7.19931532356441,3083.62656756208,0.0,1.0
1993-12-22,9.25,10.5,9.25,10.5,13900,7.19931532356441,8.17219577269473,7.19931532356441,8.17219577269473,17859.337203797,0.0,1.0
1993-12-23,9.75,9.75,9.25,9.75,26400,7.58846750321654,7.58846750321654,7.19931532356441,7.58846750321654,33919.8922431829,0.0,1.0
1993-12-27,9.25,9.25,9.25,9.25,400,7.19931532356441,7.19931532356441,7.19931532356441,7.19931532356441,513.937761260346,0.0,1.0
1993-12-28,9.75,9.75,9.25,9.625,11100,7.58846750321654,7.58846750321654,7.19931532356441,7.4911794583035,14261.7728749746,0.0,1.0
1993-12-29,9.25,9.75,9.25,9.75,300,7.19931532356441,7.58846750321654,7.19931532356441,7.58846750321654,385.45332094526,0.0,1.0
1993-12-30,9.25,9.75,9.25,9.75,1700,7.19931532356441,7.58846750321654,7.19931532356441,7.58846750321654,2184.23548535647,0.0,1.0
1993-12-31,9.25,9.75,9.25,9.25,5100,7.19931532356441,7.58846750321654,7.19931532356441,7.19931532356441,6552.70645606942,0.0,1.0
1994-01-03,9.75,9.75,9.25,9.25,2000,7.58846750321654,7.58846750321654,7.19931532356441,7.19931532356441,2569.68880630173,0.0,1.0
1994-01-04,9.5,9.75,9.25,9.25,20200,7.39389141339047,7.58846750321654,7.19931532356441,7.19931532356441,25953.8569436475,0.0,1.0
1994-01-05,10.75,10.75,10.75,10.75,600,8.3667718625208,8.3667718625208,8.3667718625208,8.3667718625208,770.90664189052,0.0,1.0
1994-01-06,10.75,10.75,10.75,10.75,600,8.3667718625208,8.3667718625208,8.3667718625208,8.3667718625208,770.90664189052,0.0,1.0
1994-01-07,10.75,10.75,10.5,10.75,1600,8.3667718625208,8.3667718625208,8.17219577269473,8.3667718625208,2055.75104504139,0.0,1.0
1994-01-10,10.75,10.75,10.75,10.75,500,8.3667718625208,8.3667718625208,8.3667718625208,8.3667718625208,642.422201575433,0.0,1.0
1994-01-11,10.75,10.75,10.75,10.75,0,8.3667718625208,8.3667718625208,8.3667718625208,8.3667718625208,0,0.0,1.0
1994-01-12,10.75,10.75,10.75,10.75,100,8.3667718625208,8.3667718625208,8.3667718625208,8.3667718625208,128.484440315087,0.0,1.0
1994-01-13,10.75,10.75,10.75,10.75,0,8.3667718625208,8.3667718625208,8.3667718625208,8.3667718625208,0,0.0,1.0
1994-01-14,10.25,10.25,9.5,9.5,700,7.97761968286867,7.97761968286867,7.39389141339047,7.39389141339047,899.391082205606,0.0,1.0
1994-01-17,10.75,10.75,9.5,9.5,1600,8.3667718625208,8.3667718625208,7.39389141339047,7.39389141339047,2055.75104504139,0.0,1.0
1994-01-18,9.5,10.75,9.5,10.75,1500,7.39389141339047,8.3667718625208,7.39389141339047,8.3667718625208,1927.2666047263,0.0,1.0
1994-01-19,9.5,9.5,9.5,9.5,300,7.39389141339047,7.39389141339047,7.39389141339047,7.39389141339047,385.45332094526,0.0,1.0
1994-01-20,9.5,9.5,9.5,9.5,0,7.39389141339047,7.39389141339047,7.39389141339047,7.39389141339047,0,0.0,1.0
1994-01-21,9.5,10.0,9.5,10.0,3800,7.39389141339047,7.7830435930426,7.39389141339047,7.7830435930426,4882.40873197329,0.0,1.0
1994-01-24,9.5,9.5,9.5,9.5,600,7.39389141339047,7.39389141339047,7.39389141339047,7.39389141339047,770.90664189052,0.0,1.0
1994-01-25,9.5,10.0,9.5,9.5,2500,7.39389141339047,7.7830435930426,7.39389141339047,7.39389141339047,3212.11100787717,0.0,1.0
1994-01-26,9.625,10.0,9.25,10.0,3700,7.4911794583035,7.7830435930426,7.19931532356441,7.7830435930426,4753.92429165821,0.0,1.0
1994-01-27,9.25,9.75,9.25,9.75,1400,7.19931532356441,7.58846750321654,7.19931532356441,7.58846750321654,1798.78216441121,0.0,1.0
1994-01-28,9.75,9.75,9.25,9.25,1300,7.58846750321654,7.58846750321654,7.19931532356441,7.19931532356441,1670.29772409613,0.0,1.0
1994-01-31,9.75,9.75,9.25,9.25,3600,7.58846750321654,7.58846750321654,7.19931532356441,7.19931532356441,4625.43985134312,0.0,1.0
1994-02-01,9.75,9.75,9.25,9.25,1800,7.58846750321654,7.58846750321654,7.19931532356441,7.19931532356441,2312.71992567156,0.0,1.0
1994-02-02,9.25,9.25,9.25,9.25,1500,7.19931532356441,7.19931532356441,7.19931532356441,7.19931532356441,1927.2666047263,0.0,1.0
1994-02-03,9.25,9.375,9.25,9.375,1400,7.19931532356441,7.29660336847744,7.19931532356441,7.29660336847744,1798.78216441121,0.0,1.0
1994-02-04,9.25,9.5,9.25,9.25,1400,7.19931532356441,7.39389141339047,7.19931532356441,7.19931532356441,1798.78216441121,0.0,1.0
1994-02-07,9.5,9.75,9.25,9.75,11500,7.39389141339047,7.58846750321654,7.19931532356441,7.58846750321654,14775.710636235,0.0,1.0
1994-02-08,9.375,9.375,9.0,9.0,2500,7.29660336847744,7.29660336847744,7.00473923373834,7.00473923373834,3212.11100787717,0.0,1.0
1994-02-09,9.0,9.0,9.0,9.0,600,7.00473923373834,7.00473923373834,7.00473923373834,7.00473923373834,770.90664189052,0.0,1.0
1994-02-10,9.5,9.5,9.5,9.5,1200,7.39389141339047,7.39389141339047,7.39389141339047,7.39389141339047,1541.81328378104,0.0,1.0
1994-02-11,9.5,9.5,9.5,9.5,2500,7.39389141339047,7.39389141339047,7.39389141339047,7.39389141339047,3212.11100787717,0.0,1.0
1994-02-14,9.5,9.5,9.5,9.5,1200,7.39389141339047,7.39389141339047,7.39389141339047,7.39389141339047,1541.81328378104,0.0,1.0
1994-02-15,8.75,10.0,8.75,10.0,700,6.81016314391228,7.7830435930426,6.81016314391228,7.7830435930426,899.391082205606,0.0,1.0
1994-02-16,8.75,8.75,8.75,8.75,0,6.81016314391228,6.81016314391228,6.81016314391228,6.81016314391228,0,0.0,1.0
1994-02-17,9.0,9.0,9.0,9.0,700,7.00473923373834,7.00473923373834,7.00473923373834,7.00473923373834,899.391082205607,0.0,1.0
1994-02-18,10.0,10.0,10.0,10.0,200,7.7830435930426,7.7830435930426,7.7830435930426,7.7830435930426,256.968880630173,0.0,1.0
1994-02-22,9.5,10.0,9.5,10.0,400,7.39389141339047,7.7830435930426,7.39389141339047,7.7830435930426,513.937761260347,0.0,1.0
1994-02-23,9.75,10.25,9.5,10.0,7500,7.58846750321654,7.97761968286867,7.39389141339047,7.7830435930426,9636.3330236315,0.0,1.0
1994-02-24,9.5,9.5,9.5,9.5,800,7.39389141339047,7.39389141339047,7.39389141339047,7.39389141339047,1027.87552252069,0.0,1.0
1994-02-25,10.0,10.0,9.5,9.5,600,7.82195881100782,7.82195881100782,7.43086087045742,7.43086087045742,767.071285463203,0.05,1.0
1994-02-28,10.0,10.0,9.5,9.5,600,7.82195881100782,7.82195881100782,7.43086087045742,7.43086087045742,767.071285463203,0.0,1.0
1994-03-01,10.25,10.25,10.0,10.0,1200,8.01750778128301,8.01750778128301,7.82195881100782,7.82195881100782,1534.14257092641,0.0,1.0
1994-03-02,10.25,10.25,10.25,10.25,400,8.01750778128301,8.01750778128301,8.01750778128301,8.01750778128301,511.380856975469,0.0,1.0
1994-03-03,10.0,10.0,10.0,10.0,600,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,767.071285463203,0.0,1.0
1994-03-04,10.0,10.0,10.0,10.0,100,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,127.845214243867,0.0,1.0
1994-03-07,9.0,10.0,8.75,8.75,3900,7.03976292990703,7.82195881100782,6.84421395963184,6.84421395963184,4985.96335551083,0.0,1.0
1994-03-08,9.0,9.0,9.0,9.0,0,7.03976292990703,7.03976292990703,7.03976292990703,7.03976292990703,0,0.0,1.0
1994-03-09,9.0,9.0,9.0,9.0,0,7.03976292990703,7.03976292990703,7.03976292990703,7.03976292990703,0,0.0,1.0
1994-03-10,10.5,10.5,10.5,10.5,300,8.21305675155821,8.21305675155821,8.21305675155821,8.21305675155821,383.535642731602,0.0,1.0
1994-03-11,10.5,10.75,9.75,9.75,25900,8.21305675155821,8.4086057218334,7.62640984073262,7.62640984073262,33111.9104891616,0.0,1.0
1994-03-14,10.5,10.5,10.5,10.5,0,8.21305675155821,8.21305675155821,8.21305675155821,8.21305675155821,0,0.0,1.0
1994-03-15,10.0,10.0,10.0,10.0,100,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,127.845214243867,0.0,1.0
1994-03-16,10.75,10.75,10.0,10.0,500,8.4086057218334,8.4086057218334,7.82195881100782,7.82195881100782,639.226071219337,0.0,1.0
1994-03-17,10.75,10.75,10.0,10.0,3900,8.4086057218334,8.4086057218334,7.82195881100782,7.82195881100782,4985.96335551083,0.0,1.0
1994-03-18,10.75,10.75,10.0,10.0,1400,8.4086057218334,8.4086057218334,7.82195881100782,7.82195881100782,1789.83299941414,0.0,1.0
1994-03-21,10.75,10.75,10.75,10.75,0,8.4086057218334,8.4086057218334,8.4086057218334,8.4086057218334,0,0.0,1.0
1994-03-22,10.75,10.75,10.75,10.75,0,8.4086057218334,8.4086057218334,8.4086057218334,8.4086057218334,0,0.0,1.0
1994-03-23,10.0,10.0,10.0,10.0,600,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,767.071285463203,0.0,1.0
1994-03-24,10.0,10.0,10.0,10.0,0,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,0,0.0,1.0
1994-03-25,10.0,10.0,10.0,10.0,0,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,0,0.0,1.0
1994-03-28,10.0,10.13,10.0,10.13,1500,7.82195881100782,7.92364427555092,7.82195881100782,7.92364427555092,1917.67821365801,0.0,1.0
1994-03-29,10.0,10.0,10.0,10.0,0,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,0,0.0,1.0
1994-03-30,10.0,10.0,10.0,10.0,1400,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,1789.83299941414,0.0,1.0
1994-03-31,9.875,9.875,9.875,9.875,500,7.72418432587022,7.72418432587022,7.72418432587022,7.72418432587022,639.226071219337,0.0,1.0
1994-04-04,11.0,11.0,11.0,11.0,100,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,127.845214243867,0.0,1.0
1994-04-05,11.0,11.0,11.0,11.0,100,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,127.845214243867,0.0,1.0
1994-04-06,10.0,11.0,9.25,11.0,5600,7.82195881100782,8.6041546921086,7.23531190018223,8.6041546921086,7159.33199765657,0.0,1.0
1994-04-07,10.0,10.0,10.0,10.0,300,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,383.535642731602,0.0,1.0
1994-04-08,10.0,10.0,9.0,9.0,3100,7.82195881100782,7.82195881100782,7.03976292990703,7.03976292990703,3963.20164155989,0.0,1.0
1994-04-11,10.0,10.0,10.0,10.0,100,7.82195881100782,7.82195881100782,7.82195881100782,7.82195881100782,127.845214243867,0.0,1.0
1994-04-12,10.5,10.5,10.0,10.0,6600,8.21305675155821,8.21305675155821,7.82195881100782,7.82195881100782,8437.78414009524,0.0,1.0
1994-04-13,11.0,11.0,10.5,10.5,1800,8.6041546921086,8.6041546921086,8.21305675155821,8.21305675155821,2301.21385638961,0.0,1.0
1994-04-14,11.0,11.0,9.5,11.0,1300,8.6041546921086,8.6041546921086,7.43086087045742,8.6041546921086,1661.98778517027,0.0,1.0
1994-04-15,11.0,11.0,11.0,11.0,0,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,0,0.0,1.0
1994-04-18,11.0,11.0,9.75,9.75,1200,8.6041546921086,8.6041546921086,7.62640984073262,7.62640984073262,1534.14257092641,0.0,1.0
1994-04-19,11.0,11.0,10.25,11.0,6200,8.6041546921086,8.6041546921086,8.01750778128301,8.6041546921086,7926.40328311977,0.0,1.0
1994-04-20,11.0,11.0,9.75,11.0,1500,8.6041546921086,8.6041546921086,7.62640984073262,8.6041546921086,1917.67821365801,0.0,1.0
1994-04-21,11.0,11.0,9.75,9.75,1200,8.6041546921086,8.6041546921086,7.62640984073262,7.62640984073262,1534.14257092641,0.0,1.0
1994-04-22,11.0,11.0,9.75,9.75,2000,8.6041546921086,8.6041546921086,7.62640984073262,7.62640984073262,2556.90428487735,0.0,1.0
1994-04-25,11.0,11.0,11.0,11.0,0,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,0,0.0,1.0
1994-04-26,11.0,11.0,11.0,11.0,0,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,0,0.0,1.0
1994-04-28,11.0,11.0,11.0,11.0,200,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,255.690428487735,0.0,1.0
1994-04-29,11.0,11.0,10.38,10.38,700,8.6041546921086,8.6041546921086,8.11919324582611,8.11919324582611,894.916499707071,0.0,1.0
1994-05-02,11.0,11.0,11.0,11.0,0,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,0,0.0,1.0
1994-05-03,11.0,11.0,11.0,11.0,0,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,0,0.0,1.0
1994-05-04,10.75,10.75,9.75,9.75,400,8.4086057218334,8.4086057218334,7.62640984073262,7.62640984073262,511.380856975469,0.0,1.0
1994-05-05,10.75,10.75,9.5,9.75,800,8.4086057218334,8.4086057218334,7.43086087045742,7.62640984073262,1022.76171395094,0.0,1.0
1994-05-06,10.75,10.75,9.5,9.5,300,8.4086057218334,8.4086057218334,7.43086087045742,7.43086087045742,383.535642731602,0.0,1.0
1994-05-09,10.75,10.75,9.5,9.5,600,8.4086057218334,8.4086057218334,7.43086087045742,7.43086087045742,767.071285463204,0.0,1.0
1994-05-10,10.75,10.75,9.5,10.75,1300,8.4086057218334,8.4086057218334,7.43086087045742,8.4086057218334,1661.98778517028,0.0,1.0
1994-05-11,10.75,10.75,10.75,10.75,0,8.4086057218334,8.4086057218334,8.4086057218334,8.4086057218334,0,0.0,1.0
1994-05-12,10.75,10.75,10.75,10.75,0,8.4086057218334,8.4086057218334,8.4086057218334,8.4086057218334,0,0.0,1.0
1994-05-13,11.0,11.0,9.5,9.5,200,8.6041546921086,8.6041546921086,7.43086087045742,7.43086087045742,255.690428487735,0.0,1.0
1994-05-16,11.0,11.0,9.5,10.0,1300,8.6041546921086,8.6041546921086,7.43086087045742,7.82195881100782,1661.98778517027,0.0,1.0
1994-05-17,10.0,11.0,9.5,9.5,1400,7.82195881100782,8.6041546921086,7.43086087045742,7.43086087045742,1789.83299941414,0.0,1.0
1994-05-18,11.0,11.0,11.0,11.0,100,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,127.845214243867,0.0,1.0
1994-05-19,10.0,11.0,9.5,9.5,400,7.82195881100782,8.6041546921086,7.43086087045742,7.43086087045742,511.380856975469,0.0,1.0
1994-05-20,11.0,11.0,11.0,11.0,100,8.6041546921086,8.6041546921086,8.6041546921086,8.6041546921086,127.845214243867,0.0,1.0
1994-05-23,10.0,11.0,9.5,9.5,400,7.82195881100782,8.6041546921086,7.43086087045742,7.43086087045742,511.380856975469,0.0,1.0
1994-05-24,9.5,11.0,9.5,11.0,400,7.43086087045742,8.6041546921086,7.43086087045742,8.6041546921086,511.38085697547,0.0,1.0
1994-05-25,11.0,11.0,10.0,11.0,600,8.6041546921086,8.6041546921086,7.82195881100782,8.6041546921086,767.071285463204,0.0,1.0
1994-05-26,10.5,10.5,9.5,9.5,1400,8.21305675155821,8.21305675155821,7.43086087045742,7.43086087045742,1789.83299941414,0.0,1.0
1994-05-27,9.641,10.5,9.5,10.0,9200,7.58026028374767,8.25565117512194,7.46939868225318,7.86252492868756,11701.0757783832,0.05,1.0
1994-05-31,10.0,10.0,8.906,9.0,10000,7.86252492868756,7.86252492868756,7.00236470148914,7.0762724358188,12718.5606286774,0.0,1.0
1994-06-01,10.0,10.0,9.5,9.5,700,7.86252492868756,7.86252492868756,7.46939868225318,7.46939868225318,890.299244007416,0.0,1.0
1994-06-02,10.0,10.0,10.0,10.0,0,7.86252492868756,7.86252492868756,7.86252492868756,7.86252492868756,0,0.0,1.0
1994-06-03,10.0,10.0,10.0,10.0,0,7.86252492868756,7.86252492868756,7.86252492868756,7.86252492868756,0,0.0,1.0
1994-06-06,8.75,10.0,8.75,10.0,2400,6.87970931260161,7.86252492868756,6.87970931260161,7.86252492868756,3052.45455088257,0.0,1.0
1994-06-07,10.0,10.0,10.0,10.0,500,7.86252492868756,7.86252492868756,7.86252492868756,7.86252492868756,635.928031433869,0.0,1.0
1994-06-08,9.5,9.5,9.0,9.0,4000,7.46939868225318,7.46939868225318,7.0762724358188,7.0762724358188,5087.42425147095,0.0,1.0
1994-06-09,9.5,9.5,9.5,9.5,0,7.46939868225318,7.46939868225318,7.46939868225318,7.46939868225318,0,0.0,1.0
1994-06-10,8.5,8.5,8.5,8.5,700,6.68314618938442,6.68314618938442,6.68314618938442,6.68314618938442,890.299244007417,0.0,1.0
1994-06-13,10.0,10.0,8.75,8.75,200,7.86252492868756,7.86252492868756,6.87970931260161,6.87970931260161,254.371212573548,0.0,1.0
1994-06-14,8.75,10.0,8.75,8.75,1500,6.87970931260161,7.86252492868756,6.87970931260161,6.87970931260161,1907.78409430161,0.0,1.0
1994-06-15,10.0,10.0,10.0,10.0,800,7.86252492868756,7.86252492868756,7.86252492868756,7.86252492868756,1017.48485029419,0.0,1.0
1994-06-16,10.0,10.0,10.0,10.0,0,7.86252492868756,7.86252492868756,7.86252492868756,7.86252492868756,0,0.0,1.0
1994-06-17,10.0,10.0,10.0,10.0,200,7.86252492868756,7.86252492868756,7.86252492868756,7.86252492868756,254.371212573548,0.0,1.0
1994-06-20,9.5,9.5,8.75,9.5,1700,7.46939868225318,7.46939868225318,6.87970931260161,7.46939868225318,2162.15530687515,0.0,1.0
1994-06-21,9.5,9.5,9.5,9.5,0,7.46939868225318,7.46939868225318,7.46939868225318,7.46939868225318,0,0.0,1.0
1994-06-22,8.75,9.5,8.75,9.5,600,6.87970931260161,7.46939868225318,6.87970931260161,7.46939868225318,763.113637720643,0.0,1.0
1994-06-23,8.75,9.0,8.75,8.75,2000,6.87970931260161,7.0762724358188,6.87970931260161,6.87970931260161,2543.71212573548,0.0,1.0
1994-06-24,8.875,9.0,8.75,8.75,6800,6.97799087421021,7.0762724358188,6.87970931260161,6.87970931260161,8648.62122750061,0.0,1.0
1994-06-27,8.87,8.87,8.87,8.87,0,6.97405961174586,6.97405961174586,6.97405961174586,6.97405961174586,0,0.0,1.0
1994-06-28,8.875,8.875,8.875,8.875,800,6.97799087421021,6.97799087421021,6.97799087421021,6.97799087421021,1017.48485029419,0.0,1.0
1994-06-29,8.25,8.25,8.25,8.25,100,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,127.185606286774,0.0,1.0
1994-06-30,8.313,8.313,8.25,8.25,300,6.53611697321797,6.53611697321797,6.48658306616723,6.48658306616723,381.556818860321,0.0,1.0
1994-07-01,8.25,9.5,8.25,9.5,1300,6.48658306616723,7.46939868225318,6.48658306616723,7.46939868225318,1653.41288172806,0.0,1.0
1994-07-05,8.25,8.25,8.25,8.25,400,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,508.742425147096,0.0,1.0
1994-07-06,8.25,8.25,8.25,8.25,0,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,0,0.0,1.0
1994-07-07,9.5,9.5,9.5,9.5,800,7.46939868225318,7.46939868225318,7.46939868225318,7.46939868225318,1017.48485029419,0.0,1.0
1994-07-08,9.5,9.5,8.25,8.25,400,7.46939868225318,7.46939868225318,6.48658306616723,6.48658306616723,508.742425147095,0.0,1.0
1994-07-11,9.5,9.5,9.5,9.5,0,7.46939868225318,7.46939868225318,7.46939868225318,7.46939868225318,0,0.0,1.0
1994-07-12,9.5,9.5,9.5,9.5,300,7.46939868225318,7.46939868225318,7.46939868225318,7.46939868225318,381.556818860321,0.0,1.0
1994-07-13,8.25,8.25,8.25,8.25,100,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,127.185606286774,0.0,1.0
1994-07-14,8.25,8.25,8.25,8.25,1200,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,1526.22727544129,0.0,1.0
1994-07-15,8.25,8.25,8.25,8.25,1200,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,1526.22727544129,0.0,1.0
1994-07-18,8.5,8.75,8.0,8.0,1200,6.68314618938442,6.87970931260161,6.29001994295005,6.29001994295005,1526.22727544129,0.0,1.0
1994-07-19,8.5,8.5,8.0,8.0,700,6.68314618938442,6.68314618938442,6.29001994295005,6.29001994295005,890.299244007417,0.0,1.0
1994-07-20,9.0,9.0,8.875,8.875,1900,7.0762724358188,7.0762724358188,6.97799087421021,6.97799087421021,2416.5265194487,0.0,1.0
1994-07-21,9.0,9.0,9.0,9.0,0,7.0762724358188,7.0762724358188,7.0762724358188,7.0762724358188,0,0.0,1.0
1994-07-22,8.0,8.0,8.0,8.0,300,6.29001994295005,6.29001994295005,6.29001994295005,6.29001994295005,381.556818860321,0.0,1.0
1994-07-25,9.0,9.5,8.0,9.5,9300,7.0762724358188,7.46939868225318,6.29001994295005,7.46939868225318,11828.26138467,0.0,1.0
1994-07-26,9.0,9.0,9.0,9.0,0,7.0762724358188,7.0762724358188,7.0762724358188,7.0762724358188,0,0.0,1.0
1994-07-27,9.0,9.0,9.0,9.0,200,7.0762724358188,7.0762724358188,7.0762724358188,7.0762724358188,254.371212573548,0.0,1.0
1994-07-28,9.0,9.0,8.0,8.0,600,7.0762724358188,7.0762724358188,6.29001994295005,6.29001994295005,763.113637720643,0.0,1.0
1994-07-29,9.0,9.0,9.0,9.0,0,7.0762724358188,7.0762724358188,7.0762724358188,7.0762724358188,0,0.0,1.0
1994-08-01,9.0,9.0,9.0,9.0,0,7.0762724358188,7.0762724358188,7.0762724358188,7.0762724358188,0,0.0,1.0
1994-08-02,8.625,8.625,8.625,8.625,200,6.78142775099302,6.78142775099302,6.78142775099302,6.78142775099302,254.371212573548,0.0,1.0
1994-08-03,8.0,8.0,8.0,8.0,1300,6.29001994295005,6.29001994295005,6.29001994295005,6.29001994295005,1653.41288172806,0.0,1.0
1994-08-04,8.25,8.25,8.25,8.25,1200,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,1526.22727544129,0.0,1.0
1994-08-05,8.25,9.0,8.25,8.25,4500,6.48658306616723,7.0762724358188,6.48658306616723,6.48658306616723,5723.35228290483,0.0,1.0
1994-08-08,9.0,9.0,9.0,9.0,1200,7.0762724358188,7.0762724358188,7.0762724358188,7.0762724358188,1526.22727544129,0.0,1.0
1994-08-09,8.25,8.25,8.25,8.25,200,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,254.371212573548,0.0,1.0
1994-08-10,8.25,8.25,8.25,8.25,0,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,0,0.0,1.0
1994-08-11,8.25,8.25,8.25,8.25,0,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,0,0.0,1.0
1994-08-12,8.25,8.25,8.25,8.25,0,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,0,0.0,1.0
1994-08-15,8.25,9.25,8.25,9.25,300,6.48658306616723,7.27283555903599,6.48658306616723,7.27283555903599,381.556818860322,0.0,1.0
1994-08-16,8.75,8.75,8.25,8.5,9300,6.87970931260161,6.87970931260161,6.48658306616723,6.68314618938442,11828.26138467,0.0,1.0
1994-08-17,8.25,8.5,8.25,8.25,3300,6.48658306616723,6.68314618938442,6.48658306616723,6.48658306616723,4197.12500746354,0.0,1.0
1994-08-18,8.25,8.375,8.25,8.375,6000,6.48658306616723,6.58486462777583,6.48658306616723,6.58486462777583,7631.13637720643,0.0,1.0
1994-08-19,8.25,8.25,8.25,8.25,0,6.48658306616723,6.48658306616723,6.48658306616723,6.48658306616723,0,0.0,1.0
1994-08-22,8.625,9.0,8.25,8.25,1900,6.78142775099302,7.0762724358188,6.48658306616723,6.48658306616723,2416.5265194487,0.0,1.0
1994-08-23,8.63,8.63,8.63,8.63,0,6.78535901345736,6.78535901345736,6.78535901345736,6.78535901345736,0,0.0,1.0
1994-08-24,8.25,9.0,8.25,9.0,5100,6.48658306616723,7.0762724358188,6.48658306616723,7.0762724358188,6486.46592062547,0.0,1.0
1994-08-25,8.25,8.75,8.25,8.75,1500,6.48658306616723,6.87970931260161,6.48658306616723,6.87970931260161,1907.78409430161,0.0,1.0
1994-08-26,9.0,9.0,9.0,9.0,300,7.0762724358188,7.0762724358188,7.0762724358188,7.0762724358188,381.556818860322,0.0,1.0
1994-08-29,8.625,8.75,8.25,8.25,3100,6.78142775099302,6.87970931260161,6.48658306616723,6.48658306616723,3942.75379488999,0.0,1.0
1994-08-30,9.0,9.0,8.25,8.25,1400,7.0762724358188,7.0762724358188,6.48658306616723,6.48658306616723,1780.59848801483,0.0,1.0
1994-08-31,8.25,8.75,8.25,8.75,6000,6.48658306616723,6.87970931260161,6.48658306616723,6.87970931260161,7631.13637720643,0.0,1.0
1994-09-01,8.0,8.5,8.0,8.5,2600,6.32933256759348,6.72491585306808,6.32933256759348,6.72491585306808,3286.28647299987,0.05,1.0
1994-09-02,8.125,8.5,8.0,8.0,13500,6.42822838896213,6.72491585306808,6.32933256759348,6.32933256759348,17063.4105328839,0.0,1.0
1994-09-06,7.75,8.25,7.75,8.0,10600,6.13154092485619,6.52712421033078,6.13154092485619,6.32933256759348,13397.9371591533,0.0,1.0
1994-09-07,8.0,8.25,7.75,7.75,600,6.32933256759348,6.52712421033078,6.13154092485619,6.13154092485619,758.373801461509,0.0,1.0
1994-09-08,7.75,8.75,7.75,8.75,1200,6.13154092485619,6.92270749580537,6.13154092485619,6.92270749580537,1516.74760292302,0.0,1.0
1994-09-09,8.5,8.5,8.5,8.5,300,6.72491585306808,6.72491585306808,6.72491585306808,6.72491585306808,379.186900730754,0.0,1.0
1994-09-12,8.5,8.5,8.5,8.5,0,6.72491585306808,6.72491585306808,6.72491585306808,6.72491585306808,0,0.0,1.0
1994-09-13,8.0,8.75,8.0,8.75,1500,6.32933256759348,6.92270749580537,6.32933256759348,6.92270749580537,1895.93450365377,0.0,1.0
1994-09-14,8.0,8.0,8.0,8.0,100,6.32933256759348,6.32933256759348,6.32933256759348,6.32933256759348,126.395633576918,0.0,1.0
1994-09-15,8.625,8.75,8.0,8.75,77500,6.82381167443672,6.92270749580537,6.32933256759348,6.92270749580537,97956.6160221116,0.0,1.0
1994-09-16,8.0,8.75,8.0,8.75,11800,6.32933256759348,6.92270749580537,6.32933256759348,6.92270749580537,14914.6847620763,0.0,1.0
1994-09-19,8.625,8.625,7.75,8.25,45600,6.82381167443672,6.82381167443672,6.13154092485619,6.52712421033078,57636.4089110747,0.0,1.0
1994-09-20,8.0,8.75,8.0,8.5,9900,6.32933256759348,6.92270749580537,6.32933256759348,6.72491585306808,12513.1677241149,0.0,1.0
1994-09-21,8.0,8.25,8.0,8.25,300,6.32933256759348,6.52712421033078,6.32933256759348,6.52712421033078,379.186900730754,0.0,1.0
1994-09-22,8.0,8.0,8.0,8.0,0,6.32933256759348,6.32933256759348,6.32933256759348,6.32933256759348,0,0.0,1.0
1994-09-23,8.0,8.0,8.0,8.0,0,6.32933256759348,6.32933256759348,6.32933256759348,6.32933256759348,0,0.0,1.0
1994-09-26,8.75,8.75,8.75,8.75,300,6.92270749580537,6.92270749580537,6.92270749580537,6.92270749580537,379.186900730754,0.0,1.0
1994-09-27,8.875,9.0,8.875,8.875,29800,7.02160331717402,7.12049913854267,7.02160331717402,7.02160331717402,37665.8988059216,0.0,1.0
1994-09-28,9.625,9.625,9.0,9.25,17000,7.61497824538591,7.61497824538591,7.12049913854267,7.31829078127997,21487.2577080761,0.0,1.0
1994-09-29,9.5,10.25,9.25,10.25,52800,7.51608242401726,8.10945735222915,7.31829078127997,8.10945735222915,66736.8945286128,0.0,1.0
1994-09-30,9.875,9.875,9.5,9.5,3800,7.81276988812321,7.81276988812321,7.51608242401726,7.51608242401726,4803.03407592288,0.0,1.0
1994-10-03,9.875,10.25,9.5,10.25,26200,7.81276988812321,8.10945735222915,7.51608242401726,8.10945735222915,33115.6559971525,0.0,1.0
1994-10-04,9.75,10.13,9.75,9.75,32400,7.71387406675456,8.01451736371525,7.71387406675456,7.71387406675456,40952.1852789214,0.0,1.0
1994-10-05,9.875,9.875,9.75,9.75,10800,7.81276988812321,7.81276988812321,7.71387406675456,7.71387406675456,13650.7284263071,0.0,1.0
1994-10-06,9.5,9.5,9.5,9.5,1700,7.51608242401726,7.51608242401726,7.51608242401726,7.51608242401726,2148.72577080761,0.0,1.0
1994-10-07,9.625,9.75,9.5,9.5,42400,7.61497824538591,7.71387406675456,7.51608242401726,7.51608242401726,53591.7486366133,0.0,1.0
1994-10-10,9.5,9.875,9.5,9.875,3600,7.51608242401726,7.81276988812321,7.51608242401726,7.81276988812321,4550.24280876905,0.0,1.0
1994-10-11,9.5,9.875,9.5,9.5,10800,7.51608242401726,7.81276988812321,7.51608242401726,7.51608242401726,13650.7284263072,0.0,1.0
1994-10-12,9.563,10.0,9.5,10.0,26000,7.56592591798706,7.91166570949185,7.51608242401726,7.91166570949185,32862.8647299987,0.0,1.0
1994-10-13,9.5,10.0,9.5,10.0,7000,7.51608242401726,7.91166570949185,7.51608242401726,7.91166570949185,8847.69435038427,0.0,1.0
1994-10-14,9.875,9.875,9.5,9.5,29400,7.81276988812321,7.81276988812321,7.51608242401726,7.51608242401726,37160.3162716139,0.0,1.0
1994-10-17,9.75,10.0,9.75,10.0,5500,7.71387406675456,7.91166570949185,7.71387406675456,7.91166570949185,6951.75984673049,0.0,1.0
1994-10-18,9.75,10.25,9.75,9.75,7700,7.71387406675456,8.10945735222915,7.71387406675456,7.71387406675456,9732.46378542269,0.0,1.0
1994-10-19,9.75,10.0,9.5,10.0,700,7.71387406675456,7.91166570949185,7.51608242401726,7.91166570949185,884.769435038426,0.0,1.0
1994-10-20,9.5,10.0,9.5,9.5,4200,7.51608242401726,7.91166570949185,7.51608242401726,7.51608242401726,5308.61661023056,0.0,1.0
1994-10-21,9.0,10.0,9.0,10.0,2500,7.12049913854267,7.91166570949185,7.12049913854267,7.91166570949185,3159.89083942295,0.0,1.0
1994-10-24,9.0,9.0,9.0,9.0,0,7.12049913854267,7.12049913854267,7.12049913854267,7.12049913854267,0,0.0,1.0
1994-10-25,10.0,10.0,10.0,10.0,100,7.91166570949185,7.91166570949185,7.91166570949185,7.91166570949185,126.395633576918,0.0,1.0
1994-10-26,9.0,10.0,9.0,10.0,1400,7.12049913854267,7.91166570949185,7.12049913854267,7.91166570949185,1769.53887007685,0.0,1.0
1994-10-27,9.0,9.0,9.0,9.0,0,7.12049913854267,7.12049913854267,7.12049913854267,7.12049913854267,0,0.0,1.0
1994-10-28,10.75,10.75,9.25,9.25,300,8.50504063770374,8.50504063770374,7.31829078127997,7.31829078127997,379.186900730754,0.0,1.0
1994-10-31,10.75,10.75,10.75,10.75,0,8.50504063770374,8.50504063770374,8.50504063770374,8.50504063770374,0,0.0,1.0
1994-11-01,10.75,10.75,10.75,10.75,0,8.50504063770374,8.50504063770374,8.50504063770374,8.50504063770374,0,0.0,1.0
1994-11-02,9.25,9.25,9.25,9.25,300,7.31829078127997,7.31829078127997,7.31829078127997,7.31829078127997,379.186900730754,0.0,1.0
1994-11-03,9.25,9.25,9.25,9.25,0,7.31829078127997,7.31829078127997,7.31829078127997,7.31829078127997,0,0.0,1.0
1994-11-04,9.25,9.25,9.25,9.25,0,7.31829078127997,7.31829078127997,7.31829078127997,7.31829078127997,0,0.0,1.0
1994-11-07,9.25,9.25,9.25,9.25,0,7.31829078127997,7.31829078127997,7.31829078127997,7.31829078127997,0,0.0,1.0
1994-11-08,9.25,9.25,9.25,9.25,0,7.31829078127997,7.31829078127997,7.31829078127997,7.31829078127997,0,0.0,1.0
1994-11-09,9.25,9.25,9.25,9.25,0,7.31829078127997,7.31829078127997,7.31829078127997,7.31829078127997,0,0.0,1.0
1994-11-10,9.25,9.25,9.25,9.25,900,7.31829078127997,7.31829078127997,7.31829078127997,7.31829078127997,1137.56070219226,0.0,1.0
1994-11-11,9.5,9.5,9.25,9.25,5600,7.51608242401726,7.51608242401726,7.31829078127997,7.31829078127997,7078.15548030741,0.0,1.0
1994-11-14,10.0,10.0,10.0,10.0,500,7.91166570949185,7.91166570949185,7.91166570949185,7.91166570949185,631.978167884591,0.0,1.0
1994-11-15,10.0,10.0,10.0,10.0,0,7.91166570949185,7.91166570949185,7.91166570949185,7.91166570949185,0,0.0,1.0
1994-11-16,10.25,10.25,10.25,10.25,300,8.10945735222915,8.10945735222915,8.10945735222915,8.10945735222915,379.186900730754,0.0,1.0
1994-11-17,9.0,10.5,9.0,9.25,1700,7.12049913854267,8.30724899496645,7.12049913854267,7.31829078127997,2148.72577080761,0.0,1.0
1994-11-18,10.5,10.5,10.5,10.5,500,8.30724899496645,8.30724899496645,8.30724899496645,8.30724899496645,631.97816788459,0.0,1.0
1994-11-21,10.5,10.5,10.5,10.5,0,8.30724899496645,8.30724899496645,8.30724899496645,8.30724899496645,0,0.0,1.0
1994-11-22,9.5,9.5,9.5,9.5,100,7.51608242401726,7.51608242401726,7.51608242401726,7.51608242401726,126.395633576918,0.0,1.0
1994-11-23,10.0,10.75,9.5,9.5,3800,7.91166570949185,8.50504063770374,7.51608242401726,7.51608242401726,4803.03407592289,0.0,1.0
1994-11-25,10.0,10.0,10.0,10.0,0,7.91166570949185,7.91166570949185,7.91166570949185,7.91166570949185,0,0.0,1.0
1994-11-28,9.5,9.5,9.5,9.5,200,7.51608242401726,7.51608242401726,7.51608242401726,7.51608242401726,252.791267153836,0.0,1.0
1994-11-29,9.875,10.75,9.875,10.75,1400,7.81276988812321,8.50504063770374,7.81276988812321,8.50504063770374,1769.53887007685,0.0,1.0
1994-11-30,9.5,9.5,9.5,9.5,100,7.51608242401726,7.51608242401726,7.51608242401726,7.51608242401726,126.395633576918,0.0,1.0
1994-12-01,10.5,10.5,9.5,9.5,400,8.37054232064238,8.37054232064238,7.57334781391454,7.57334781391454,501.759603991546,0.08,1.0
1994-12-02,9.5,9.5,9.5,9.5,400,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,501.759603991546,0.0,1.0
1994-12-05,9.5,9.5,9.5,9.5,400,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,501.759603991546,0.0,1.0
1994-12-06,9.5,9.5,9.5,9.5,200,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,250.879801995773,0.0,1.0
1994-12-07,9.5,9.5,9.5,9.5,200,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,250.879801995773,0.0,1.0
1994-12-08,9.375,9.5,9.375,9.5,2400,7.47369850057356,7.57334781391454,7.47369850057356,7.57334781391454,3010.55762394928,0.0,1.0
1994-12-09,10.5,10.5,10.5,10.5,200,8.37054232064238,8.37054232064238,8.37054232064238,8.37054232064238,250.879801995773,0.0,1.0
1994-12-12,10.5,10.5,10.5,10.5,0,8.37054232064238,8.37054232064238,8.37054232064238,8.37054232064238,0,0.0,1.0
1994-12-13,9.25,9.25,9.25,9.25,600,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,752.63940598732,0.0,1.0
1994-12-14,10.5,10.5,9.25,9.25,2400,8.37054232064238,8.37054232064238,7.37404918723257,7.37404918723257,3010.55762394928,0.0,1.0
1994-12-15,9.25,10.5,9.25,10.5,1800,7.37404918723257,8.37054232064238,7.37404918723257,8.37054232064238,2257.91821796196,0.0,1.0
1994-12-16,10.0,10.5,9.25,10.5,1900,7.97194506727846,8.37054232064238,7.37404918723257,8.37054232064238,2383.35811895984,0.0,1.0
1994-12-19,9.25,10.0,9.25,9.25,1600,7.37404918723257,7.97194506727846,7.37404918723257,7.37404918723257,2007.03841596619,0.0,1.0
1994-12-20,10.75,10.75,10.0,10.0,2500,8.56984094732434,8.56984094732434,7.97194506727846,7.97194506727846,3135.99752494716,0.0,1.0
1994-12-21,10.75,10.75,9.625,9.625,2900,8.56984094732434,8.56984094732434,7.67299712725552,7.67299712725552,3637.75712893871,0.0,1.0
1994-12-22,10.5,10.5,9.5,9.5,11100,8.37054232064238,8.37054232064238,7.57334781391454,7.57334781391454,13923.8290107654,0.0,1.0
1994-12-23,10.0,10.0,10.0,10.0,500,7.97194506727846,7.97194506727846,7.97194506727846,7.97194506727846,627.199504989433,0.0,1.0
1994-12-27,10.0,10.0,10.0,10.0,0,7.97194506727846,7.97194506727846,7.97194506727846,7.97194506727846,0,0.0,1.0
1994-12-28,9.75,9.75,9.5,9.5,1900,7.7726464405965,7.7726464405965,7.57334781391454,7.57334781391454,2383.35811895984,0.0,1.0
1994-12-29,9.5,9.5,9.5,9.5,4600,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,5770.23544590278,0.0,1.0
1994-12-30,10.0,10.0,9.0,9.0,1800,7.97194506727846,7.97194506727846,7.17475056055061,7.17475056055061,2257.91821796196,0.0,1.0
1995-01-03,9.75,9.75,9.0,9.0,3700,7.7726464405965,7.7726464405965,7.17475056055061,7.17475056055061,4641.2763369218,0.0,1.0
1995-01-04,9.5,9.5,9.0,9.0,11200,7.57334781391454,7.57334781391454,7.17475056055061,7.17475056055061,14049.2689117633,0.0,1.0
1995-01-05,9.5,9.5,9.5,9.5,0,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,0,0.0,1.0
1995-01-06,9.0,10.0,9.0,10.0,700,7.17475056055061,7.97194506727846,7.17475056055061,7.97194506727846,878.079306985206,0.0,1.0
1995-01-09,10.0,10.0,10.0,10.0,200,7.97194506727846,7.97194506727846,7.97194506727846,7.97194506727846,250.879801995773,0.0,1.0
1995-01-10,9.75,9.75,9.0,9.75,8800,7.7726464405965,7.7726464405965,7.17475056055061,7.7726464405965,11038.711287814,0.0,1.0
1995-01-11,9.75,9.75,9.75,9.75,200,7.7726464405965,7.7726464405965,7.7726464405965,7.7726464405965,250.879801995773,0.0,1.0
1995-01-12,9.0,9.25,9.0,9.0,1200,7.17475056055061,7.37404918723257,7.17475056055061,7.17475056055061,1505.27881197464,0.0,1.0
1995-01-13,9.75,9.75,9.75,9.75,400,7.7726464405965,7.7726464405965,7.7726464405965,7.7726464405965,501.759603991546,0.0,1.0
1995-01-16,9.0,9.0,9.0,9.0,200,7.17475056055061,7.17475056055061,7.17475056055061,7.17475056055061,250.879801995773,0.0,1.0
1995-01-17,9.0,9.75,9.0,9.75,1400,7.17475056055061,7.7726464405965,7.17475056055061,7.7726464405965,1756.15861397041,0.0,1.0
1995-01-18,9.5,9.5,9.5,9.5,500,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,627.199504989432,0.0,1.0
1995-01-19,9.125,9.5,9.0,9.0,4900,7.27439987389159,7.57334781391454,7.17475056055061,7.17475056055061,6146.55514889644,0.0,1.0
1995-01-20,9.25,9.25,9.25,9.25,100,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,125.439900997887,0.0,1.0
1995-01-23,9.25,9.25,9.25,9.25,0,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,0,0.0,1.0
1995-01-24,9.0,9.75,9.0,9.0,8000,7.17475056055061,7.7726464405965,7.17475056055061,7.17475056055061,10035.1920798309,0.0,1.0
1995-01-25,9.5,9.75,9.5,9.75,8400,7.57334781391454,7.7726464405965,7.57334781391454,7.7726464405965,10536.9516838225,0.0,1.0
1995-01-26,9.5,9.5,9.5,9.5,0,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,0,0.0,1.0
1995-01-27,9.875,9.875,9.25,9.25,2000,7.87229575393748,7.87229575393748,7.37404918723257,7.37404918723257,2508.79801995773,0.0,1.0
1995-01-30,9.25,9.25,9.25,9.25,200,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,250.879801995773,0.0,1.0
1995-01-31,9.25,9.25,9.25,9.25,0,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,0,0.0,1.0
1995-02-01,9.25,9.375,9.25,9.375,2500,7.37404918723257,7.47369850057356,7.37404918723257,7.47369850057356,3135.99752494717,0.0,1.0
1995-02-02,9.25,9.25,9.25,9.25,0,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,0,0.0,1.0
1995-02-03,9.25,9.25,9.25,9.25,3600,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,4515.83643592392,0.0,1.0
1995-02-06,9.25,9.25,9.25,9.25,0,7.37404918723257,7.37404918723257,7.37404918723257,7.37404918723257,0,0.0,1.0
1995-02-07,9.375,9.375,9.25,9.25,300,7.47369850057356,7.47369850057356,7.37404918723257,7.37404918723257,376.319702993659,0.0,1.0
1995-02-08,9.5,10.0,9.5,10.0,500,7.57334781391454,7.97194506727846,7.57334781391454,7.97194506727846,627.199504989432,0.0,1.0
1995-02-09,9.5,9.5,9.5,9.5,0,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,0,0.0,1.0
1995-02-10,10.0,10.38,9.5,9.5,16300,7.97194506727846,8.27487897983504,7.57334781391454,7.57334781391454,20446.7038626555,0.0,1.0
1995-02-13,10.0,10.0,9.5,10.0,14100,7.97194506727846,7.97194506727846,7.57334781391454,7.97194506727846,17687.026040702,0.0,1.0
1995-02-14,9.75,9.75,9.5,9.5,14500,7.7726464405965,7.7726464405965,7.57334781391454,7.57334781391454,18188.7856446935,0.0,1.0
1995-02-15,9.75,9.75,9.75,9.75,3800,7.7726464405965,7.7726464405965,7.7726464405965,7.7726464405965,4766.71623791969,0.0,1.0
1995-02-16,10.25,10.75,10.25,10.75,2900,8.17124369396042,8.56984094732434,8.17124369396042,8.56984094732434,3637.75712893871,0.0,1.0
1995-02-17,10.25,10.25,10.25,10.25,0,8.17124369396042,8.17124369396042,8.17124369396042,8.17124369396042,0,0.0,1.0
1995-02-21,9.5,9.5,9.5,9.5,1500,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,1881.5985149683,0.0,1.0
1995-02-22,10.75,10.75,10.75,10.75,300,8.56984094732434,8.56984094732434,8.56984094732434,8.56984094732434,376.31970299366,0.0,1.0
1995-02-23,9.5,10.75,9.5,9.5,5500,7.57334781391454,8.56984094732434,7.57334781391454,7.57334781391454,6899.19455488376,0.0,1.0
1995-02-24,9.5,9.5,9.5,9.5,0,7.57334781391454,7.57334781391454,7.57334781391454,7.57334781391454,0,0.0,1.0
1995-02-27,10.0,10.75,10.0,10.75,1400,7.97194506727846,8.56984094732434,7.97194506727846,8.56984094732434,1756.15861397041,0.0,1.0
1995-02-28,9.75,10.75,9.5,9.5,26200,7.7726464405965,8.56984094732434,7.57334781391454,7.57334781391454,32865.2540614463,0.0,1.0
1995-03-01,9.75,9.75,9.75,9.75,200,7.81250616593289,7.81250616593289,7.81250616593289,7.81250616593289,249.599803005999,0.05,1.0
1995-03-02,9.75,9.75,9.75,9.75,0,7.81250616593289,7.81250616593289,7.81250616593289,7.81250616593289,0,0.0,1.0
1995-03-03,10.25,10.75,10.25,10.75,400,8.2131475077756,8.61378884961831,8.2131475077756,8.61378884961831,499.199606011998,0.0,1.0
1995-03-06,10.75,10.75,10.75,10.75,100,8.61378884961831,8.61378884961831,8.61378884961831,8.61378884961831,124.799901502999,0.0,1.0
1995-03-07,10.75,10.75,10.75,10.75,0,8.61378884961831,8.61378884961831,8.61378884961831,8.61378884961831,0,0.0,1.0
1995-03-08,10.75,10.75,10.75,10.75,0,8.61378884961831,8.61378884961831,8.61378884961831,8.61378884961831,0,0.0,1.0
1995-03-09,9.75,9.75,9.75,9.75,100,7.81250616593289,7.81250616593289,7.81250616593289,7.81250616593289,124.799901502999,0.0,1.0
1995-03-10,9.75,9.75,9.75,9.75,400,7.81250616593289,7.81250616593289,7.81250616593289,7.81250616593289,499.199606011998,0.0,1.0
1995-03-13,9.75,9.75,9.75,9.75,0,7.81250616593289,7.81250616593289,7.81250616593289,7.81250616593289,0,0.0,1.0
1995-03-14,10.38,10.75,10.0,10.75,9700,8.31731425665471,8.61378884961831,8.01282683685425,8.61378884961831,12105.5904457909,0.0,1.0
1995-03-15,10.38,10.5,10.0,10.0,2600,8.31731425665471,8.41346817869696,8.01282683685425,8.01282683685425,3244.79743907798,0.0,1.0
1995-03-16,10.75,10.75,10.75,10.75,200,8.61378884961831,8.61378884961831,8.61378884961831,8.61378884961831,249.599803005999,0.0,1.0
1995-03-17,10.0,10.25,10.0,10.25,2400,8.01282683685425,8.2131475077756,8.01282683685425,8.2131475077756,2995.19763607198,0.0,1.0
1995-03-20,10.75,10.75,10.75,10.75,200,8.61378884961831,8.61378884961831,8.61378884961831,8.61378884961831,249.599803005999,0.0,1.0
1995-03-21,10.0,10.0,10.0,10.0,700,8.01282683685425,8.01282683685425,8.01282683685425,8.01282683685425,873.599310520995,0.0,1.0
1995-03-22,10.13,10.13,10.13,10.13,400,8.11699358573335,8.11699358573335,8.11699358573335,8.11699358573335,499.199606011998,0.0,1.0
1995-03-23,10.13,10.13,10.13,10.13,0,8.11699358573335,8.11699358573335,8.11699358573335,8.11699358573335,0,0.0,1.0
1995-03-24,10.25,10.25,10.25,10.25,400,8.2131475077756,8.2131475077756,8.2131475077756,8.2131475077756,499.199606011998,0.0,1.0
1995-03-27,13.0,13.0,10.75,10.75,42700,10.4166748879105,10.4166748879105,8.61378884961831,8.61378884961831,53289.5579417808,0.0,1.0
1995-03-28,13.0,13.5,11.75,13.0,28100,10.4166748879105,10.8173162297532,9.41507153330374,10.4166748879105,35068.7723223429,0.0,1.0
1995-03-29,13.0,13.0,12.0,12.0,3900,10.4166748879105,10.4166748879105,9.6153922042251,9.6153922042251,4867.19615861699,0.0,1.0
1995-03-30,12.0,13.5,12.0,13.5,2000,9.6153922042251,10.8173162297532,9.6153922042251,10.8173162297532,2495.99803005999,0.0,1.0
1995-03-31,13.5,13.5,12.63,13.5,2800,10.8173162297532,10.8173162297532,10.1202002949469,10.8173162297532,3494.39724208399,0.0,1.0
1995-04-03,13.25,13.5,12.75,13.5,3100,10.6169955588319,10.8173162297532,10.2163542169892,10.8173162297532,3868.79694659297,0.0,1.0
1995-04-04,12.5,12.5,12.0,12.0,400,10.0160335460678,10.0160335460678,9.6153922042251,9.6153922042251,499.199606011998,0.0,1.0
1995-04-05,13.25,13.25,12.5,13.25,13400,10.6169955588319,10.6169955588319,10.0160335460678,10.6169955588319,16723.1868014019,0.0,1.0
1995-04-06,12.88,13.5,12.88,12.88,400,10.3205209658683,10.8173162297532,10.3205209658683,10.3205209658683,499.199606011996,0.0,1.0
1995-04-07,12.0,13.5,12.0,13.5,1400,9.6153922042251,10.8173162297532,9.6153922042251,10.8173162297532,1747.19862104199,0.0,1.0
1995-04-10,12.0,12.0,12.0,12.0,1700,9.6153922042251,9.6153922042251,9.6153922042251,9.6153922042251,2121.59832555099,0.0,1.0
1995-04-11,12.5,12.5,12.0,12.0,600,10.0160335460678,10.0160335460678,9.6153922042251,9.6153922042251,748.799409017997,0.0,1.0
1995-04-12,12.44,12.44,12.44,12.44,6000,9.96795658504668,9.96795658504668,9.96795658504668,9.96795658504668,7487.99409017996,0.0,1.0
1995-04-13,13.0,13.5,12.0,13.5,1300,10.4166748879105,10.8173162297532,9.6153922042251,10.8173162297532,1622.398719539,0.0,1.0
1995-04-17,12.0,12.5,12.0,12.0,2000,9.6153922042251,10.0160335460678,9.6153922042251,9.6153922042251,2495.99803005999,0.0,1.0
1995-04-18,12.5,12.5,12.5,12.5,500,10.0160335460678,10.0160335460678,10.0160335460678,10.0160335460678,623.999507514997,0.0,1.0
1995-04-19,12.25,12.38,12.0,12.38,20500,9.81571287514645,9.91987962402556,9.6153922042251,9.91987962402556,25583.9798081149,0.0,1.0
1995-04-20,12.25,12.25,12.25,12.25,0,9.81571287514645,9.81571287514645,9.81571287514645,9.81571287514645,0,0.0,1.0
1995-04-21,12.75,13.5,12.0,13.5,5000,10.2163542169892,10.8173162297532,9.6153922042251,10.8173162297532,6239.99507514995,0.0,1.0
1995-04-24,12.75,12.75,12.75,12.75,0,10.2163542169892,10.2163542169892,10.2163542169892,10.2163542169892,0,0.0,1.0
1995-04-25,12.75,12.75,12.75,12.75,0,10.2163542169892,10.2163542169892,10.2163542169892,10.2163542169892,0,0.0,1.0
1995-04-26,12.75,12.75,12.75,12.75,0,10.2163542169892,10.2163542169892,10.2163542169892,10.2163542169892,0,0.0,1.0
1995-04-27,12.25,12.25,12.25,12.25,800,9.81571287514645,9.81571287514645,9.81571287514645,9.81571287514645,998.399212023995,0.0,1.0
1995-04-28,12.81,13.5,12.25,12.25,6400,10.2644311780103,10.8173162297532,9.81571287514645,9.81571287514645,7987.19369619195,0.0,1.0
1995-05-01,12.0,12.0,12.0,12.0,200,9.6153922042251,9.6153922042251,9.6153922042251,9.6153922042251,249.599803005999,0.0,1.0
1995-05-02,13.5,13.5,13.5,13.5,100,10.8173162297532,10.8173162297532,10.8173162297532,10.8173162297532,124.799901503,0.0,1.0
1995-05-03,12.75,14.0,12.5,12.5,1500,10.2163542169892,11.2179575715959,10.0160335460678,10.0160335460678,1871.99852254498,0.0,1.0
1995-05-04,12.75,12.75,12.75,12.75,7900,10.2163542169892,10.2163542169892,10.2163542169892,10.2163542169892,9859.19221873692,0.0,1.0
1995-05-05,12.75,12.75,12.75,12.75,0,10.2163542169892,10.2163542169892,10.2163542169892,10.2163542169892,0,0.0,1.0
1995-05-08,12.5,12.88,12.5,12.88,900,10.0160335460678,10.3205209658683,10.0160335460678,10.3205209658683,1123.199113527,0.0,1.0
1995-05-09,12.5,12.5,12.5,12.5,0,10.0160335460678,10.0160335460678,10.0160335460678,10.0160335460678,0,0.0,1.0
1995-05-10,12.5,12.5,12.5,12.5,0,10.0160335460678,10.0160335460678,10.0160335460678,10.0160335460678,0,0.0,1.0
1995-05-11,12.75,12.75,12.5,12.5,3000,10.2163542169892,10.2163542169892,10.0160335460678,10.0160335460678,3743.99704508997,0.0,1.0
1995-05-12,12.75,12.75,12.5,12.5,1500,10.2163542169892,10.2163542169892,10.0160335460678,10.0160335460678,1871.99852254498,0.0,1.0
1995-05-15,12.5,14.0,12.5,14.0,12600,10.0160335460678,11.2179575715959,10.0160335460678,11.2179575715959,15724.7875893779,0.0,1.0
1995-05-16,12.25,12.5,12.0,12.5,9900,9.81571287514645,10.0160335460678,9.6153922042251,10.0160335460678,12355.1902487969,0.0,1.0
1995-05-17,12.0,12.0,12.0,12.0,500,9.6153922042251,9.6153922042251,9.6153922042251,9.6153922042251,623.999507514997,0.0,1.0
1995-05-18,12.0,12.0,12.0,12.0,400,9.6153922042251,9.6153922042251,9.6153922042251,9.6153922042251,499.199606011997,0.0,1.0
1995-05-19,12.13,12.75,12.0,12.0,7000,9.7195589531042,10.2163542169892,9.6153922042251,9.6153922042251,8735.99310520996,0.0,1.0
1995-05-22,12.0,12.0,12.0,12.0,100,9.6153922042251,9.6153922042251,9.6153922042251,9.6153922042251,124.799901502999,0.0,1.0
1995-05-23,12.0,12.0,12.0,12.0,100,9.6153922042251,9.6153922042251,9.6153922042251,9.6153922042251,124.799901502999,0.0,1.0
1995-05-24,12.38,12.75,12.0,12.75,10300,9.91987962402556,10.2163542169892,9.6153922042251,10.2163542169892,12854.3898548089,0.0,1.0
1995-05-25,12.0,12.0,12.0,12.0,300,9.6153922042251,9.6153922042251,9.6153922042251,9.6153922042251,374.399704508998,0.0,1.0
1995-05-26,12.25,12.5,12.0,12.0,6800,9.81571287514645,10.0160335460678,9.6153922042251,9.6153922042251,8486.39330220396,0.0,1.0
1995-05-30,12.63,12.63,12.63,12.63,8400,10.1602644291312,10.1602644291312,10.1602644291312,10.1602644291312,10441.8542194449,0.05,1.0
1995-05-31,12.25,12.38,12.0,12.0,13300,9.85457159595067,9.95915072309138,9.65345788991086,9.65345788991086,16532.9358474545,0.0,1.0
1995-06-01,12.38,12.38,12.38,12.38,4100,9.95915072309138,9.95915072309138,9.95915072309138,9.95915072309138,5096.61932139575,0.0,1.0
1995-06-02,12.37,12.37,12.37,12.37,0,9.95110617484978,9.95110617484978,9.95110617484978,9.95110617484978,0,0.0,1.0
1995-06-05,12.38,12.38,12.0,12.0,11200,9.95915072309138,9.95915072309138,9.65345788991086,9.65345788991086,13922.4722925933,0.0,1.0
1995-06-06,11.75,12.5,11.75,12.0,52800,9.45234418387106,10.0556853019905,9.45234418387106,9.65345788991086,65634.5122365111,0.0,1.0
1995-06-07,11.75,12.5,11.75,11.75,8200,9.45234418387106,10.0556853019905,9.45234418387106,9.45234418387106,10193.2386427915,0.0,1.0
1995-06-08,11.75,12.25,11.75,12.25,2000,9.45234418387106,9.85457159595067,9.45234418387106,9.85457159595067,2486.15576653451,0.0,1.0
1995-06-09,11.75,12.63,11.75,12.63,6600,9.45234418387106,10.1602644291312,9.45234418387106,10.1602644291312,8204.31402956389,0.0,1.0
1995-06-12,11.25,12.0,11.25,11.75,7200,9.05011677179144,9.65345788991086,9.05011677179144,9.45234418387106,8950.16075952425,0.0,1.0
1995-06-13,11.88,11.88,11.88,11.88,100,9.55692331101176,9.55692331101176,9.55692331101176,9.55692331101176,124.307788326726,0.0,1.0
1995-06-14,11.0,11.0,11.0,11.0,200,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,248.615576653451,0.0,1.0
1995-06-15,11.0,11.0,11.0,11.0,0,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,0,0.0,1.0
1995-06-16,11.0,11.0,11.0,11.0,0,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,0,0.0,1.0
1995-06-19,11.0,11.0,11.0,11.0,400,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,497.231153306903,0.0,1.0
1995-06-20,11.38,12.75,11.0,12.75,2200,9.15469589893214,10.2567990080303,8.84900306575163,10.2567990080303,2734.77134318797,0.0,1.0
1995-06-21,11.0,11.0,11.0,11.0,2800,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,3480.61807314832,0.0,1.0
1995-06-22,11.88,11.88,11.0,11.0,200,9.55692331101176,9.55692331101176,8.84900306575163,8.84900306575163,248.615576653451,0.0,1.0
1995-06-23,11.88,11.88,11.88,11.88,0,9.55692331101176,9.55692331101176,9.55692331101176,9.55692331101176,0,0.0,1.0
1995-06-26,11.25,11.5,11.13,11.5,1700,9.05011677179144,9.25123047783125,8.95358219289233,9.25123047783125,2113.23240155434,0.0,1.0
1995-06-27,11.13,11.13,11.13,11.13,1200,8.95358219289233,8.95358219289233,8.95358219289233,8.95358219289233,1491.69345992071,0.0,1.0
1995-06-28,11.13,11.13,11.0,11.0,2200,8.95358219289233,8.95358219289233,8.84900306575163,8.84900306575163,2734.77134318796,0.0,1.0
1995-06-29,11.88,11.88,11.88,11.88,4100,9.55692331101176,9.55692331101176,9.55692331101176,9.55692331101176,5096.61932139575,0.0,1.0
1995-06-30,12.0,12.75,12.0,12.75,300,9.65345788991086,10.2567990080303,9.65345788991086,10.2567990080303,372.923364980177,0.0,1.0
1995-07-03,12.0,12.75,12.0,12.75,200,9.65345788991086,10.2567990080303,9.65345788991086,10.2567990080303,248.615576653452,0.0,1.0
1995-07-05,11.88,12.75,11.88,12.75,700,9.55692331101176,10.2567990080303,9.55692331101176,10.2567990080303,870.15451828708,0.0,1.0
1995-07-06,12.75,12.75,11.0,11.0,500,10.2567990080303,10.2567990080303,8.84900306575163,8.84900306575163,621.538941633628,0.0,1.0
1995-07-07,11.0,11.0,11.0,11.0,600,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,745.846729960354,0.0,1.0
1995-07-10,11.0,12.0,11.0,12.0,1600,8.84900306575163,9.65345788991086,8.84900306575163,9.65345788991086,1988.92461322761,0.0,1.0
1995-07-11,11.0,11.25,11.0,11.25,1800,8.84900306575163,9.05011677179144,8.84900306575163,9.05011677179144,2237.54018988106,0.0,1.0
1995-07-12,11.0,11.0,11.0,11.0,200,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,248.615576653451,0.0,1.0
1995-07-13,11.0,11.0,11.0,11.0,500,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,621.538941633628,0.0,1.0
1995-07-14,11.0,11.0,11.0,11.0,2600,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,3232.00249649487,0.0,1.0
1995-07-17,11.5,11.5,11.5,11.5,400,9.25123047783125,9.25123047783125,9.25123047783125,9.25123047783125,497.231153306903,0.0,1.0
1995-07-18,11.0,11.88,11.0,11.0,400,8.84900306575163,9.55692331101176,8.84900306575163,8.84900306575163,497.231153306903,0.0,1.0
1995-07-19,10.75,11.0,10.63,11.0,532600,8.64788935971182,8.84900306575163,8.55135478081271,8.84900306575163,662063.280628141,0.0,1.0
1995-07-20,10.75,10.75,10.75,10.75,0,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,0,0.0,1.0
1995-07-21,11.06,11.06,11.0,11.0,1600,8.89727035520118,8.89727035520118,8.84900306575163,8.84900306575163,1988.92461322761,0.0,1.0
1995-07-24,11.0,11.0,11.0,11.0,3700,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,4599.38816808885,0.0,1.0
1995-07-25,11.75,11.75,11.75,11.75,1200,9.45234418387106,9.45234418387106,9.45234418387106,9.45234418387106,1491.69345992071,0.0,1.0
1995-07-26,11.06,12.0,11.0,12.0,4500,8.89727035520118,9.65345788991086,8.84900306575163,9.65345788991086,5593.85047470266,0.0,1.0
1995-07-27,11.0,11.0,11.0,11.0,600,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,745.846729960354,0.0,1.0
1995-07-28,11.0,11.0,11.0,11.0,100,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,124.307788326726,0.0,1.0
1995-07-31,11.0,11.0,11.0,11.0,3400,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,4226.46480310867,0.0,1.0
1995-08-01,10.75,11.0,10.75,11.0,1800,8.64788935971182,8.84900306575163,8.64788935971182,8.84900306575163,2237.54018988106,0.0,1.0
1995-08-02,11.0,12.0,11.0,12.0,400,8.84900306575163,9.65345788991086,8.84900306575163,9.65345788991086,497.231153306903,0.0,1.0
1995-08-03,11.0,11.0,11.0,11.0,0,8.84900306575163,8.84900306575163,8.84900306575163,8.84900306575163,0,0.0,1.0
1995-08-04,10.75,10.75,10.75,10.75,800,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,994.462306613805,0.0,1.0
1995-08-07,10.75,10.75,10.75,10.75,0,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,0,0.0,1.0
1995-08-08,10.75,10.75,10.75,10.75,0,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,0,0.0,1.0
1995-08-09,12.0,12.0,12.0,12.0,2500,9.65345788991086,9.65345788991086,9.65345788991086,9.65345788991086,3107.69470816814,0.0,1.0
1995-08-10,12.0,12.0,12.0,12.0,0,9.65345788991086,9.65345788991086,9.65345788991086,9.65345788991086,0,0.0,1.0
1995-08-11,10.75,10.75,10.75,10.75,1300,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,1616.00124824743,0.0,1.0
1995-08-14,11.0,12.0,10.75,10.75,1600,8.84900306575163,9.65345788991086,8.64788935971182,8.64788935971182,1988.92461322761,0.0,1.0
1995-08-15,10.75,10.75,10.75,10.75,100,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,124.307788326726,0.0,1.0
1995-08-16,10.75,10.75,10.75,10.75,0,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,0,0.0,1.0
1995-08-17,10.75,10.75,10.75,10.75,400,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,497.231153306903,0.0,1.0
1995-08-18,10.75,10.75,10.75,10.75,900,8.64788935971182,8.64788935971182,8.64788935971182,8.64788935971182,1118.77009494053,0.0,1.0
1995-08-21,12.0,12.0,10.75,10.75,900,9.65345788991086,9.65345788991086,8.64788935971182,8.64788935971182,1118.77009494053,0.0,1.0
1995-08-22,12.0,12.0,12.0,12.0,0,9.65345788991086,9.65345788991086,9.65345788991086,9.65345788991086,0,0.0,1.0
1995-08-23,11.75,11.75,10.75,10.75,18700,9.45234418387106,9.45234418387106,8.64788935971182,8.64788935971182,23245.5564170977,0.0,1.0
1995-08-24,11.75,11.75,11.75,11.75,0,9.45234418387106,9.45234418387106,9.45234418387106,9.45234418387106,0,0.0,1.0
1995-08-25,10.5,10.5,10.5,10.5,1200,8.44677565367201,8.44677565367201,8.44677565367201,8.44677565367201,1491.69345992071,0.0,1.0
1995-08-28,10.5,10.5,10.5,10.5,0,8.44677565367201,8.44677565367201,8.44677565367201,8.44677565367201,0,0.0,1.0
1995-08-29,10.5,10.5,10.5,10.5,0,8.44677565367201,8.44677565367201,8.44677565367201,8.44677565367201,0,0.0,1.0
1995-08-30,10.5,10.5,10.5,10.5,0,8.44677565367201,8.44677565367201,8.44677565367201,8.44677565367201,0,0.0,1.0
1995-08-31,10.5,10.5,10.5,10.5,0,8.44677565367201,8.44677565367201,8.44677565367201,8.44677565367201,0,0.0,1.0
1995-09-01,10.5,10.5,10.5,10.5,0,8.44677565367201,8.44677565367201,8.44677565367201,8.44677565367201,0,0.0,1.0
1995-09-05,10.5,10.5,10.5,10.5,3000,8.48699839487997,8.48699839487997,8.48699839487997,8.48699839487997,3711.55955667475,0.05,1.0
1995-09-06,10.5,10.5,10.5,10.5,3300,8.48699839487997,8.48699839487997,8.48699839487997,8.48699839487997,4082.71551234222,0.0,1.0
1995-09-07,10.5,10.5,10.5,10.5,0,8.48699839487997,8.48699839487997,8.48699839487997,8.48699839487997,0,0.0,1.0
1995-09-08,10.5,10.5,10.5,10.5,100,8.48699839487997,8.48699839487997,8.48699839487997,8.48699839487997,123.718651889158,0.0,1.0
1995-09-11,10.5,10.5,10.5,10.5,200,8.48699839487997,8.48699839487997,8.48699839487997,8.48699839487997,247.437303778317,0.0,1.0
1995-09-12,11.25,11.25,10.5,10.5,400,9.09321256594282,9.09321256594282,8.48699839487997,8.48699839487997,494.874607556633,0.0,1.0
1995-09-13,11.25,11.25,9.75,10.5,11300,9.09321256594282,9.09321256594282,7.88078422381711,8.48699839487997,13980.2076634749,0.0,1.0
1995-09-14,11.0,11.0,9.75,9.75,1400,8.89114117558854,8.89114117558854,7.88078422381711,7.88078422381711,1732.06112644822,0.0,1.0
1995-09-15,9.875,11.0,9.75,9.75,3000,7.98181991899426,8.89114117558854,7.88078422381711,7.88078422381711,3711.55955667475,0.0,1.0
1995-09-18,9.75,9.75,9.75,9.75,200,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,247.437303778317,0.0,1.0
1995-09-19,9.75,11.0,9.75,11.0,700,7.88078422381711,8.89114117558854,7.88078422381711,8.89114117558854,866.030563224108,0.0,1.0
1995-09-20,10.0,10.0,9.75,9.75,1200,8.0828556141714,8.0828556141714,7.88078422381711,7.88078422381711,1484.6238226699,0.0,1.0
1995-09-21,10.5,11.0,10.5,11.0,1900,8.48699839487997,8.89114117558854,8.48699839487997,8.89114117558854,2350.65438589401,0.0,1.0
1995-09-22,10.5,10.5,10.5,10.5,0,8.48699839487997,8.48699839487997,8.48699839487997,8.48699839487997,0,0.0,1.0
1995-09-25,10.5,10.75,9.75,9.75,1300,8.48699839487997,8.68906978523425,7.88078422381711,7.88078422381711,1608.34247455906,0.0,1.0
1995-09-26,10.5,10.75,9.75,9.75,800,8.48699839487997,8.68906978523425,7.88078422381711,7.88078422381711,989.749215113266,0.0,1.0
1995-09-27,10.75,10.75,9.75,9.75,4200,8.68906978523425,8.68906978523425,7.88078422381711,7.88078422381711,5196.18337934465,0.0,1.0
1995-09-28,10.75,10.75,10.75,10.75,200,8.68906978523425,8.68906978523425,8.68906978523425,8.68906978523425,247.437303778317,0.0,1.0
1995-09-29,10.75,10.75,10.75,10.75,0,8.68906978523425,8.68906978523425,8.68906978523425,8.68906978523425,0,0.0,1.0
1995-10-02,10.75,10.75,10.75,10.75,600,8.68906978523425,8.68906978523425,8.68906978523425,8.68906978523425,742.31191133495,0.0,1.0
1995-10-03,10.75,10.75,10.75,10.75,300,8.68906978523425,8.68906978523425,8.68906978523425,8.68906978523425,371.155955667475,0.0,1.0
1995-10-04,9.75,9.75,9.75,9.75,1200,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,1484.6238226699,0.0,1.0
1995-10-05,10.25,10.25,9.75,9.75,200,8.28492700452568,8.28492700452568,7.88078422381711,7.88078422381711,247.437303778317,0.0,1.0
1995-10-06,10.75,10.75,10.75,10.75,100,8.68906978523425,8.68906978523425,8.68906978523425,8.68906978523425,123.718651889158,0.0,1.0
1995-10-09,9.75,9.75,9.75,9.75,700,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,866.030563224108,0.0,1.0
1995-10-10,9.75,9.75,9.75,9.75,1400,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,1732.06112644822,0.0,1.0
1995-10-11,10.0,10.0,9.75,9.75,3400,8.0828556141714,8.0828556141714,7.88078422381711,7.88078422381711,4206.43416423138,0.0,1.0
1995-10-12,10.75,10.75,10.75,10.75,4400,8.68906978523425,8.68906978523425,8.68906978523425,8.68906978523425,5443.62068312297,0.0,1.0
1995-10-13,10.75,10.75,10.06,10.06,1200,8.68906978523425,8.68906978523425,8.13135274785643,8.13135274785643,1484.6238226699,0.0,1.0
1995-10-16,9.75,9.75,9.75,9.75,2400,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,2969.2476453398,0.0,1.0
1995-10-17,9.75,10.25,9.75,10.25,2600,7.88078422381711,8.28492700452568,7.88078422381711,8.28492700452568,3216.68494911812,0.0,1.0
1995-10-18,9.75,9.75,9.75,9.75,0,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,0,0.0,1.0
1995-10-19,10.0,10.75,10.0,10.75,800,8.0828556141714,8.68906978523425,8.0828556141714,8.68906978523425,989.749215113266,0.0,1.0
1995-10-20,9.75,9.75,9.75,9.75,600,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,742.31191133495,0.0,1.0
1995-10-23,9.75,9.75,9.75,9.75,700,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,866.030563224108,0.0,1.0
1995-10-24,9.75,9.75,9.75,9.75,600,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,742.31191133495,0.0,1.0
1995-10-25,9.75,9.75,9.75,9.75,400,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,494.874607556633,0.0,1.0
1995-10-26,9.75,9.75,9.75,9.75,0,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,0,0.0,1.0
1995-10-27,9.75,9.75,9.75,9.75,200,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,247.437303778317,0.0,1.0
1995-10-30,9.75,9.75,9.75,9.75,300,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,371.155955667475,0.0,1.0
1995-10-31,9.75,9.75,9.75,9.75,500,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,618.593259445792,0.0,1.0
1995-11-01,10.38,10.38,9.75,9.75,1700,8.39000412750991,8.39000412750991,7.88078422381711,7.88078422381711,2103.21708211569,0.0,1.0
1995-11-02,9.75,9.75,9.75,9.75,4000,7.88078422381711,7.88078422381711,7.88078422381711,7.88078422381711,4948.74607556633,0.0,1.0
1995-11-03,10.0,10.0,9.75,9.75,11400,8.0828556141714,8.0828556141714,7.88078422381711,7.88078422381711,14103.926315364,0.0,1.0
1995-11-06,10.0,10.0,9.75,9.75,2600,8.0828556141714,8.0828556141714,7.88078422381711,7.88078422381711,3216.68494911812,0.0,1.0
1995-11-07,10.0,10.75,10.0,10.75,600,8.0828556141714,8.68906978523425,8.0828556141714,8.68906978523425,742.31191133495,0.0,1.0
1995-11-08,10.0,10.0,10.0,10.0,0,8.0828556141714,8.0828556141714,8.0828556141714,8.0828556141714,0,0.0,1.0
1995-11-09,9.875,9.875,9.75,9.75,2600,7.98181991899426,7.98181991899426,7.88078422381711,7.88078422381711,3216.68494911811,0.0,1.0
1995-11-10,9.88,9.88,9.88,9.88,0,7.98586134680134,7.98586134680134,7.98586134680134,7.98586134680134,0,0.0,1.0
1995-11-13,10.5,10.75,9.75,10.75,2000,8.48699839487997,8.68906978523425,7.88078422381711,8.68906978523425,2474.37303778317,0.0,1.0
1995-11-14,9.5,9.5,9.5,9.5,700,7.67871283346283,7.67871283346283,7.67871283346283,7.67871283346283,866.030563224108,0.0,1.0
1995-11-15,10.25,10.25,10.25,10.25,200,8.28492700452568,8.28492700452568,8.28492700452568,8.28492700452568,247.437303778317,0.0,1.0
1995-11-16,10.25,10.25,10.25,10.25,200,8.28492700452568,8.28492700452568,8.28492700452568,8.28492700452568,247.437303778317,0.0,1.0
1995-11-17,10.25,10.25,10.25,10.25,0,8.28492700452568,8.28492700452568,8.28492700452568,8.28492700452568,0,0.0,1.0
1995-11-20,9.625,9.625,9.625,9.625,400,7.77974852863997,7.77974852863997,7.77974852863997,7.77974852863997,494.874607556633,0.0,1.0
1995-11-21,9.875,10.25,9.875,10.25,4500,7.98181991899426,8.28492700452568,7.98181991899426,8.28492700452568,5567.33933501212,0.0,1.0
1995-11-22,9.88,9.88,9.88,9.88,0,7.98586134680134,7.98586134680134,7.98586134680134,7.98586134680134,0,0.0,1.0
1995-11-24,10.5,10.5,10.5,10.5,200,8.48699839487997,8.48699839487997,8.48699839487997,8.48699839487997,247.437303778317,0.0,1.0
1995-11-27,10.0,10.0,10.0,10.0,500,8.0828556141714,8.0828556141714,8.0828556141714,8.0828556141714,618.593259445791,0.0,1.0
1995-11-28,9.5,9.75,9.25,9.25,4200,7.67871283346283,7.88078422381711,7.47664144310854,7.47664144310854,5196.18337934465,0.0,1.0
1995-11-29,9.25,9.25,9.25,9.25,300,7.47664144310854,7.47664144310854,7.47664144310854,7.47664144310854,371.155955667475,0.0,1.0
1995-11-30,9.25,9.25,9.25,9.25,200,7.47664144310854,7.47664144310854,7.47664144310854,7.47664144310854,247.437303778317,0.0,1.0
1995-12-01,9.25,9.25,9.25,9.25,0,7.47664144310854,7.47664144310854,7.47664144310854,7.47664144310854,0,0.0,1.0
1995-12-04,10.5,10.5,10.5,10.5,300,8.535495528565,8.535495528565,8.535495528565,8.535495528565,369.047115010273,0.06,1.0
1995-12-05,9.375,10.5,9.375,10.5,1300,7.62097815050446,8.535495528565,7.62097815050446,8.535495528565,1599.20416504452,0.0,1.0
1995-12-06,9.25,9.25,9.25,9.25,300,7.51936510849774,7.51936510849774,7.51936510849774,7.51936510849774,369.047115010273,0.0,1.0
1995-12-07,9.5,9.5,9.25,9.25,2400,7.72259119251119,7.72259119251119,7.51936510849774,7.51936510849774,2952.37692008219,0.0,1.0
1995-12-08,9.5,9.5,9.5,9.5,0,7.72259119251119,7.72259119251119,7.72259119251119,7.72259119251119,0,0.0,1.0
1995-12-11,9.625,9.75,9.625,9.75,29000,7.82420423451791,7.92581727652464,7.82420423451791,7.92581727652464,35674.5544509931,0.0,1.0
1995-12-12,9.63,9.63,9.63,9.63,0,7.82826875619818,7.82826875619818,7.82826875619818,7.82826875619818,0,0.0,1.0
1995-12-13,9.875,10.5,9.25,9.25,600,8.02743031853137,8.535495528565,7.51936510849774,7.51936510849774,738.094230020546,0.0,1.0
1995-12-14,10.5,10.5,9.875,10.5,1900,8.535495528565,8.535495528565,8.02743031853137,8.535495528565,2337.29839506506,0.0,1.0
1995-12-15,9.25,10.5,9.25,9.25,8000,7.51936510849774,8.535495528565,7.51936510849774,7.51936510849774,9841.25640027395,0.0,1.0
1995-12-18,8.75,10.0,8.75,10.0,8900,7.11291294047083,8.12904336053809,7.11291294047083,8.12904336053809,10948.3977453048,0.0,1.0
1995-12-19,8.5,9.75,8.5,8.5,4900,6.90968685645738,7.92581727652464,6.90968685645738,6.90968685645738,6027.7695451678,0.0,1.0
1995-12-20,8.5,8.5,8.5,8.5,0,6.90968685645738,6.90968685645738,6.90968685645738,6.90968685645738,0,0.0,1.0
1995-12-21,9.75,9.75,9.75,9.75,1200,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,1476.18846004109,0.0,1.0
1995-12-22,8.75,9.375,8.75,8.75,8900,7.11291294047083,7.62097815050446,7.11291294047083,7.11291294047083,10948.3977453048,0.0,1.0
1995-12-26,8.75,8.75,8.75,8.75,200,7.11291294047083,7.11291294047083,7.11291294047083,7.11291294047083,246.031410006849,0.0,1.0
1995-12-27,8.75,8.75,8.75,8.75,500,7.11291294047083,7.11291294047083,7.11291294047083,7.11291294047083,615.078525017122,0.0,1.0
1995-12-28,9.75,10.5,8.75,10.5,2800,7.92581727652464,8.535495528565,7.11291294047083,8.535495528565,3444.43974009588,0.0,1.0
1995-12-29,10.5,10.5,9.0,9.5,1800,8.535495528565,8.535495528565,7.31613902448428,7.72259119251119,2214.28269006164,0.0,1.0
1996-01-02,10.5,10.5,10.5,10.5,0,8.535495528565,8.535495528565,8.535495528565,8.535495528565,0,0.0,1.0
1996-01-03,9.5,10.5,9.5,9.75,4500,7.72259119251119,8.535495528565,7.72259119251119,7.92581727652464,5535.7067251541,0.0,1.0
1996-01-04,10.5,10.5,10.5,10.5,200,8.535495528565,8.535495528565,8.535495528565,8.535495528565,246.031410006849,0.0,1.0
1996-01-05,9.5,10.5,9.5,9.75,400,7.72259119251119,8.535495528565,7.72259119251119,7.92581727652464,492.062820013698,0.0,1.0
1996-01-08,10.5,10.5,10.5,10.5,0,8.535495528565,8.535495528565,8.535495528565,8.535495528565,0,0.0,1.0
1996-01-09,10.0,10.0,10.0,10.0,800,8.12904336053809,8.12904336053809,8.12904336053809,8.12904336053809,984.125640027396,0.0,1.0
1996-01-10,10.5,10.5,10.5,10.5,500,8.535495528565,8.535495528565,8.535495528565,8.535495528565,615.078525017122,0.0,1.0
1996-01-11,10.0,10.0,10.0,10.0,200,8.12904336053809,8.12904336053809,8.12904336053809,8.12904336053809,246.031410006849,0.0,1.0
1996-01-12,10.5,10.5,10.5,10.5,400,8.535495528565,8.535495528565,8.535495528565,8.535495528565,492.062820013698,0.0,1.0
1996-01-15,10.0,10.0,10.0,10.0,400,8.12904336053809,8.12904336053809,8.12904336053809,8.12904336053809,492.062820013698,0.0,1.0
1996-01-16,10.0,10.25,10.0,10.13,12300,8.12904336053809,8.33226944455155,8.12904336053809,8.23472092422509,15130.9317154212,0.0,1.0
1996-01-17,10.0,10.0,10.0,10.0,400,8.12904336053809,8.12904336053809,8.12904336053809,8.12904336053809,492.062820013698,0.0,1.0
1996-01-18,10.0,10.25,10.0,10.125,600,8.12904336053809,8.33226944455155,8.12904336053809,8.23065640254482,738.094230020547,0.0,1.0
1996-01-19,10.5,10.5,10.0,10.0,400,8.535495528565,8.535495528565,8.12904336053809,8.12904336053809,492.062820013698,0.0,1.0
1996-01-22,10.5,10.5,10.0,10.0,800,8.535495528565,8.535495528565,8.12904336053809,8.12904336053809,984.125640027395,0.0,1.0
1996-01-23,10.5,10.5,10.5,10.5,0,8.535495528565,8.535495528565,8.535495528565,8.535495528565,0,0.0,1.0
1996-01-24,10.5,10.5,10.0,10.0,0,8.535495528565,8.535495528565,8.12904336053809,8.12904336053809,0,0.0,1.0
1996-01-25,10.5,10.5,10.5,10.5,0,8.535495528565,8.535495528565,8.535495528565,8.535495528565,0,0.0,1.0
1996-01-26,10.5,10.5,10.5,10.5,100,8.535495528565,8.535495528565,8.535495528565,8.535495528565,123.015705003424,0.0,1.0
1996-01-29,10.0,10.5,10.0,10.5,300,8.12904336053809,8.535495528565,8.12904336053809,8.535495528565,369.047115010274,0.0,1.0
1996-01-30,9.75,10.5,9.75,10.0,6300,7.92581727652464,8.535495528565,7.92581727652464,8.12904336053809,7749.98941521574,0.0,1.0
1996-01-31,10.0,10.5,10.0,10.5,1800,8.12904336053809,8.535495528565,8.12904336053809,8.535495528565,2214.28269006164,0.0,1.0
1996-02-01,9.75,10.5,9.75,10.0,9700,7.92581727652464,8.535495528565,7.92581727652464,8.12904336053809,11932.5233853322,0.0,1.0
1996-02-02,9.75,9.75,9.75,9.75,0,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,0,0.0,1.0
1996-02-05,9.75,9.75,9.75,9.75,700,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,861.109935023971,0.0,1.0
1996-02-06,9.75,9.75,9.75,9.75,1400,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,1722.21987004794,0.0,1.0
1996-02-07,10.375,10.375,10.375,10.375,500,8.43388248655827,8.43388248655827,8.43388248655827,8.43388248655827,615.078525017122,0.0,1.0
1996-02-08,10.25,10.25,9.75,10.0,6200,8.33226944455155,8.33226944455155,7.92581727652464,8.12904336053809,7626.97371021231,0.0,1.0
1996-02-09,10.25,10.25,10.25,10.25,0,8.33226944455155,8.33226944455155,8.33226944455155,8.33226944455155,0,0.0,1.0
1996-02-12,10.25,10.25,10.25,10.25,0,8.33226944455155,8.33226944455155,8.33226944455155,8.33226944455155,0,0.0,1.0
1996-02-13,9.75,10.0,9.75,9.75,600,7.92581727652464,8.12904336053809,7.92581727652464,7.92581727652464,738.094230020547,0.0,1.0
1996-02-14,10.25,10.25,9.75,9.75,7200,8.33226944455155,8.33226944455155,7.92581727652464,7.92581727652464,8857.13076024655,0.0,1.0
1996-02-15,10.75,10.75,9.75,9.75,5300,8.73872161257845,8.73872161257845,7.92581727652464,7.92581727652464,6519.83236518149,0.0,1.0
1996-02-16,9.75,9.75,9.75,9.75,500,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,615.078525017122,0.0,1.0
1996-02-20,10.25,10.25,9.75,9.75,4800,8.33226944455155,8.33226944455155,7.92581727652464,7.92581727652464,5904.75384016437,0.0,1.0
1996-02-21,10.25,10.25,10.25,10.25,0,8.33226944455155,8.33226944455155,8.33226944455155,8.33226944455155,0,0.0,1.0
1996-02-22,10.25,10.25,10.25,10.25,0,8.33226944455155,8.33226944455155,8.33226944455155,8.33226944455155,0,0.0,1.0
1996-02-23,10.5,10.75,10.5,10.75,1200,8.535495528565,8.73872161257845,8.535495528565,8.73872161257845,1476.18846004109,0.0,1.0
1996-02-26,9.75,9.75,9.75,9.75,100,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,123.015705003424,0.0,1.0
1996-02-27,9.75,9.75,9.75,9.75,0,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,0,0.0,1.0
1996-02-28,9.75,9.75,9.75,9.75,0,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,0,0.0,1.0
1996-02-29,9.75,9.75,9.75,9.75,0,7.92581727652464,7.92581727652464,7.92581727652464,7.92581727652464,0,0.0,1.0
1996-03-01,9.75,9.75,9.75,9.75,600,7.97459153668787,7.97459153668787,7.97459153668787,7.97459153668787,733.579892222256,0.06,1.0
1996-03-04,9.75,10.0,9.75,10.0,600,7.97459153668787,8.17906824275679,7.97459153668787,8.17906824275679,733.579892222256,0.0,1.0
1996-03-05,10.25,10.75,9.75,10.75,2500,8.38354494882571,8.79249836096355,7.97459153668787,8.79249836096355,3056.5828842594,0.0,1.0
1996-03-06,9.75,10.0,9.75,10.0,2500,7.97459153668787,8.17906824275679,7.97459153668787,8.17906824275679,3056.5828842594,0.0,1.0
1996-03-07,10.25,10.75,9.75,10.75,300,8.38354494882571,8.79249836096355,7.97459153668787,8.79249836096355,366.789946111128,0.0,1.0
1996-03-08,9.75,11.25,9.75,9.75,0,7.97459153668787,9.20145177310139,7.97459153668787,7.97459153668787,0,0.0,1.0
1996-03-11,11.25,11.25,11.25,11.25,0,9.20145177310139,9.20145177310139,9.20145177310139,9.20145177310139,0,0.0,1.0
1996-03-12,11.0,11.25,10.38,11.25,1200,8.99697506703247,9.20145177310139,8.48987283598155,9.20145177310139,1467.15978444451,0.0,1.0
1996-03-13,10.0,11.25,9.75,11.25,5000,8.17906824275679,9.20145177310139,7.97459153668787,9.20145177310139,6113.1657685188,0.0,1.0
1996-03-14,11.0,11.25,10.375,11.25,1500,8.99697506703247,9.20145177310139,8.48578330186017,9.20145177310139,1833.94973055564,0.0,1.0
1996-03-15,10.0,11.25,9.75,11.25,2000,8.17906824275679,9.20145177310139,7.97459153668787,9.20145177310139,2445.26630740752,0.0,1.0
1996-03-18,9.88,9.88,9.75,9.75,1700,8.08091942384371,8.08091942384371,7.97459153668787,7.97459153668787,2078.47636129639,0.0,1.0
1996-03-19,9.5,9.75,9.5,9.75,8800,7.77011483061895,7.97459153668787,7.77011483061895,7.97459153668787,10759.1717525931,0.0,1.0
1996-03-20,9.875,9.875,9.75,9.75,300,8.07682988972233,8.07682988972233,7.97459153668787,7.97459153668787,366.789946111128,0.0,1.0
1996-03-21,9.5,9.75,9.5,9.75,200,7.77011483061895,7.97459153668787,7.77011483061895,7.97459153668787,244.526630740752,0.0,1.0
1996-03-22,9.25,9.25,9.25,9.25,100,7.56563812455003,7.56563812455003,7.56563812455003,7.56563812455003,122.263315370376,0.0,1.0
1996-03-25,9.25,9.25,9.25,9.25,3900,7.56563812455003,7.56563812455003,7.56563812455003,7.56563812455003,4768.26929944466,0.0,1.0
1996-03-26,9.75,10.0,9.75,10.0,3000,7.97459153668787,8.17906824275679,7.97459153668787,8.17906824275679,3667.89946111128,0.0,1.0
1996-03-27,9.25,9.25,9.25,9.25,1900,7.56563812455003,7.56563812455003,7.56563812455003,7.56563812455003,2323.00299203714,0.0,1.0
1996-03-28,9.75,10.0,9.75,10.0,900,7.97459153668787,8.17906824275679,7.97459153668787,8.17906824275679,1100.36983833338,0.0,1.0
1996-03-29,9.5,9.5,9.5,9.5,2800,7.77011483061895,7.77011483061895,7.77011483061895,7.77011483061895,3423.37283037053,0.0,1.0
1996-04-01,9.75,9.75,9.75,9.75,1800,7.97459153668787,7.97459153668787,7.97459153668787,7.97459153668787,2200.73967666677,0.0,1.0
1996-04-02,9.75,9.75,9.75,9.75,700,7.97459153668787,7.97459153668787,7.97459153668787,7.97459153668787,855.843207592632,0.0,1.0
1996-04-03,8.5,9.0,8.5,9.0,1700,6.95220800634327,7.36116141848111,6.95220800634327,7.36116141848111,2078.47636129639,0.0,1.0
1996-04-04,9.75,9.75,9.125,9.75,4400,7.97459153668787,7.97459153668787,7.46339977151557,7.97459153668787,5379.58587629654,0.0,1.0
1996-04-08,8.5,9.25,8.25,8.63,10600,6.95220800634327,7.56563812455003,6.74773130027435,7.05853589349911,12959.9114292599,0.0,1.0
1996-04-09,8.5,9.25,8.25,8.625,1500,6.95220800634327,7.56563812455003,6.74773130027435,7.05444635937773,1833.94973055564,0.0,1.0
1996-04-10,9.25,9.75,9.25,9.75,0,7.56563812455003,7.97459153668787,7.56563812455003,7.97459153668787,0,0.0,1.0
1996-04-11,9.5,9.75,9.5,9.75,1300,7.77011483061895,7.97459153668787,7.77011483061895,7.97459153668787,1589.42309981489,0.0,1.0
1996-04-12,9.5,9.75,9.5,9.75,100,7.77011483061895,7.97459153668787,7.77011483061895,7.97459153668787,122.263315370376,0.0,1.0
1996-04-15,9.63,10.0,8.5,8.5,3400,7.87644271777479,8.17906824275679,6.95220800634327,6.95220800634327,4156.95272259278,0.0,1.0
1996-04-16,9.625,10.0,8.5,10.0,1700,7.87235318365341,8.17906824275679,6.95220800634327,8.17906824275679,2078.47636129639,0.0,1.0
1996-04-17,8.5,8.5,8.5,8.5,600,6.95220800634327,6.95220800634327,6.95220800634327,6.95220800634327,733.579892222256,0.0,1.0
1996-04-18,8.5,8.5,8.5,8.5,100,6.95220800634327,6.95220800634327,6.95220800634327,6.95220800634327,122.263315370376,0.0,1.0
1996-04-19,8.75,8.75,8.75,8.75,1300,7.15668471241219,7.15668471241219,7.15668471241219,7.15668471241219,1589.42309981489,0.0,1.0
1996-04-22,8.5,9.5,8.5,8.5,3900,6.95220800634327,7.77011483061895,6.95220800634327,6.95220800634327,4768.26929944466,0.0,1.0
1996-04-23,8.5,9.5,8.5,8.5,0,6.95220800634327,7.77011483061895,6.95220800634327,6.95220800634327,0,0.0,1.0
1996-04-24,8.75,8.75,8.75,8.75,300,7.15668471241219,7.15668471241219,7.15668471241219,7.15668471241219,366.789946111128,0.0,1.0
1996-04-25,8.75,8.75,8.75,8.75,3800,7.15668471241219,7.15668471241219,7.15668471241219,7.15668471241219,4646.00598407429,0.0,1.0
1996-04-26,9.5,9.5,8.75,8.75,0,7.77011483061895,7.77011483061895,7.15668471241219,7.15668471241219,0,0.0,1.0
1996-04-29,9.5,9.5,8.5,8.5,200,7.77011483061895,7.77011483061895,6.95220800634327,6.95220800634327,244.526630740752,0.0,1.0
1996-04-30,9.5,9.5,8.5,8.5,400,7.77011483061895,7.77011483061895,6.95220800634327,6.95220800634327,489.053261481504,0.0,1.0
1996-05-01,8.5,8.5,8.5,8.5,200,6.95220800634327,6.95220800634327,6.95220800634327,6.95220800634327,244.526630740752,0.0,1.0
1996-05-02,9.5,9.5,9.5,9.5,0,7.77011483061895,7.77011483061895,7.77011483061895,7.77011483061895,0,0.0,1.0
1996-05-03,9.5,10.0,9.5,10.0,0,7.77011483061895,8.17906824275679,7.77011483061895,8.17906824275679,0,0.0,1.0
1996-05-06,9.5,9.5,9.5,9.5,0,7.77011483061895,7.77011483061895,7.77011483061895,7.77011483061895,0,0.0,1.0
1996-05-07,8.5,9.5,8.5,9.5,200,6.95220800634327,7.77011483061895,6.95220800634327,7.77011483061895,244.526630740752,0.0,1.0
1996-05-08,9.5,9.5,8.5,8.5,200,7.77011483061895,7.77011483061895,6.95220800634327,6.95220800634327,244.526630740752,0.0,1.0
1996-05-09,8.5,9.5,8.5,9.5,2400,6.95220800634327,7.77011483061895,6.95220800634327,7.77011483061895,2934.31956888902,0.0,1.0
1996-05-10,9.5,9.5,8.5,8.5,0,7.77011483061895,7.77011483061895,6.95220800634327,6.95220800634327,0,0.0,1.0
1996-05-13,9.0,9.0,9.0,9.0,0,7.36116141848111,7.36116141848111,7.36116141848111,7.36116141848111,0,0.0,1.0
1996-05-14,8.75,8.75,8.5,8.5,2400,7.15668471241219,7.15668471241219,6.95220800634327,6.95220800634327,2934.31956888902,0.0,1.0
1996-05-15,9.0,9.5,8.5,8.75,20500,7.36116141848111,7.77011483061895,6.95220800634327,7.15668471241219,25063.9796509271,0.0,1.0
1996-05-16,8.75,8.75,8.5,8.5,1500,7.15668471241219,7.15668471241219,6.95220800634327,6.95220800634327,1833.94973055564,0.0,1.0
1996-05-17,9.0,9.5,8.5,8.75,0,7.36116141848111,7.77011483061895,6.95220800634327,7.15668471241219,0,0.0,1.0
1996-05-20,9.5,9.5,9.5,9.5,0,7.77011483061895,7.77011483061895,7.77011483061895,7.77011483061895,0,0.0,1.0
1996-05-21,8.75,8.75,8.75,8.75,1600,7.15668471241219,7.15668471241219,7.15668471241219,7.15668471241219,1956.21304592602,0.0,1.0
1996-05-22,9.0,9.0,9.0,9.0,1200,7.36116141848111,7.36116141848111,7.36116141848111,7.36116141848111,1467.15978444451,0.0,1.0
1996-05-23,8.75,8.75,8.75,8.75,100,7.15668471241219,7.15668471241219,7.15668471241219,7.15668471241219,122.263315370376,0.0,1.0
1996-05-24,9.0,9.0,9.0,9.0,0,7.36116141848111,7.36116141848111,7.36116141848111,7.36116141848111,0,0.0,1.0
1996-05-28,8.75,9.0,8.75,9.0,4800,7.15668471241219,7.36116141848111,7.15668471241219,7.36116141848111,5868.63913777805,0.0,1.0
1996-05-29,9.5,9.75,8.75,9.75,29300,7.77011483061895,7.97459153668787,7.15668471241219,7.97459153668787,35823.1514035202,0.0,1.0
1996-05-30,8.75,9.0,8.75,9.0,200,7.15668471241219,7.36116141848111,7.15668471241219,7.36116141848111,244.526630740752,0.0,1.0
1996-05-31,9.5,9.75,8.75,9.5,200,7.81918924007549,8.02495737797221,7.20188482638532,7.81918924007549,242.99194477376,0.06,1.0
1996-06-03,8.75,8.75,8.5,8.5,900,7.20188482638532,7.20188482638532,6.9961166884886,6.9961166884886,1093.46375148192,0.0,1.0
1996-06-04,8.75,8.75,8.5,8.5,1200,7.20188482638532,7.20188482638532,6.9961166884886,6.9961166884886,1457.95166864256,0.0,1.0
1996-06-05,8.5,8.5,8.25,8.25,3600,6.9961166884886,6.9961166884886,6.79034855059187,6.79034855059187,4373.85500592767,0.0,1.0
1996-06-06,8.5,9.0,8.25,8.25,200,6.9961166884886,7.40765296428204,6.79034855059187,6.79034855059187,242.99194477376,0.0,1.0
1996-06-07,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-06-10,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-06-11,8.38,8.75,8.0,8.0,10800,6.89734798229817,7.20188482638532,6.58458041269515,6.58458041269515,13121.565017783,0.0,1.0
1996-06-12,8.375,8.75,8.0,8.0,1900,6.89323261954024,7.20188482638532,6.58458041269515,6.58458041269515,2308.42347535072,0.0,1.0
1996-06-13,8.75,8.75,7.75,7.75,800,7.20188482638532,7.20188482638532,6.37881227479843,6.37881227479843,971.967779095039,0.0,1.0
1996-06-14,8.5,8.5,7.75,7.75,0,6.9961166884886,6.9961166884886,6.37881227479843,6.37881227479843,0,0.0,1.0
1996-06-17,8.75,8.75,8.75,8.75,400,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,485.98388954752,0.0,1.0
1996-06-18,8.75,8.75,8.75,8.75,1800,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,2186.92750296384,0.0,1.0
1996-06-19,7.5,8.125,7.5,7.5,8500,6.1730441369017,6.68746448164351,6.1730441369017,6.1730441369017,10327.1576528848,0.0,1.0
1996-06-20,7.875,8.125,7.5,7.5,9900,6.48169634374679,6.68746448164351,6.1730441369017,6.1730441369017,12028.1012663011,0.0,1.0
1996-06-21,7.5,8.0,7.5,7.5,27900,6.1730441369017,6.58458041269515,6.1730441369017,6.1730441369017,33897.3762959395,0.0,1.0
1996-06-24,8.0,8.0,7.5,7.75,600,6.58458041269515,6.58458041269515,6.1730441369017,6.37881227479843,728.975834321279,0.0,1.0
1996-06-25,8.0,8.0,7.5,7.75,77900,6.58458041269515,6.58458041269515,6.1730441369017,6.37881227479843,94645.3624893794,0.0,1.0
1996-06-26,7.0,8.25,6.5,7.625,145600,5.76150786110826,6.79034855059187,5.34997158531481,6.27592820585007,176898.135795297,0.0,1.0
1996-06-27,7.875,8.0,6.875,7.0,2000,6.48169634374679,6.58458041269515,5.6586237921599,5.76150786110826,2429.9194477376,0.0,1.0
1996-06-28,7.5,8.5,7.5,8.5,16700,6.1730441369017,6.9961166884886,6.1730441369017,6.9961166884886,20289.827388609,0.0,1.0
1996-07-01,7.75,7.75,7.75,7.75,3800,6.37881227479843,6.37881227479843,6.37881227479843,6.37881227479843,4616.84695070143,0.0,1.0
1996-07-02,8.0,8.75,8.0,8.75,5600,6.58458041269515,7.20188482638532,6.58458041269515,7.20188482638532,6803.77445366527,0.0,1.0
1996-07-03,7.75,7.75,7.75,7.75,1900,6.37881227479843,6.37881227479843,6.37881227479843,6.37881227479843,2308.42347535072,0.0,1.0
1996-07-05,8.375,8.75,8.0,8.75,0,6.89323261954024,7.20188482638532,6.58458041269515,7.20188482638532,0,0.0,1.0
1996-07-08,8.38,8.38,8.38,8.38,0,6.89734798229817,6.89734798229817,6.89734798229817,6.89734798229817,0,0.0,1.0
1996-07-09,8.38,8.75,8.0,8.75,1600,6.89734798229817,7.20188482638532,6.58458041269515,7.20188482638532,1943.93555819008,0.0,1.0
1996-07-10,8.75,8.75,8.75,8.75,300,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,364.48791716064,0.0,1.0
1996-07-11,8.375,8.75,8.0,8.75,1300,6.89323261954024,7.20188482638532,6.58458041269515,7.20188482638532,1579.44764102944,0.0,1.0
1996-07-12,8.75,8.75,8.75,8.75,11300,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,13729.0448797174,0.0,1.0
1996-07-15,8.75,8.75,8.75,8.75,1500,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,1822.4395858032,0.0,1.0
1996-07-16,8.0,8.0,8.0,8.0,300,6.58458041269515,6.58458041269515,6.58458041269515,6.58458041269515,364.48791716064,0.0,1.0
1996-07-17,8.75,8.75,8.75,8.75,200,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,242.99194477376,0.0,1.0
1996-07-18,8.0,8.0,8.0,8.0,9400,6.58458041269515,6.58458041269515,6.58458041269515,6.58458041269515,11420.6214043667,0.0,1.0
1996-07-19,8.0,8.0,8.0,8.0,1200,6.58458041269515,6.58458041269515,6.58458041269515,6.58458041269515,1457.95166864256,0.0,1.0
1996-07-22,7.75,8.25,7.75,8.25,2000,6.37881227479843,6.79034855059187,6.37881227479843,6.79034855059187,2429.9194477376,0.0,1.0
1996-07-23,8.0,8.0,8.0,8.0,700,6.58458041269515,6.58458041269515,6.58458041269515,6.58458041269515,850.471806708159,0.0,1.0
1996-07-24,7.75,8.25,7.75,7.75,1200,6.37881227479843,6.79034855059187,6.37881227479843,6.37881227479843,1457.95166864256,0.0,1.0
1996-07-25,8.0,8.0,8.0,8.0,3600,6.58458041269515,6.58458041269515,6.58458041269515,6.58458041269515,4373.85500592768,0.0,1.0
1996-07-26,8.0,8.0,8.0,8.0,100,6.58458041269515,6.58458041269515,6.58458041269515,6.58458041269515,121.49597238688,0.0,1.0
1996-07-29,8.5,8.5,8.0,8.0,6000,6.9961166884886,6.9961166884886,6.58458041269515,6.58458041269515,7289.75834321279,0.0,1.0
1996-07-30,9.25,9.25,8.75,8.75,6300,7.61342110217877,7.61342110217877,7.20188482638532,7.20188482638532,7654.24626037343,0.0,1.0
1996-07-31,8.5,8.5,8.0,8.0,9700,6.9961166884886,6.9961166884886,6.58458041269515,6.58458041269515,11785.1093215273,0.0,1.0
1996-08-01,9.25,9.25,8.75,8.75,6300,7.61342110217877,7.61342110217877,7.20188482638532,7.20188482638532,7654.24626037343,0.0,1.0
1996-08-02,8.75,9.25,7.75,9.25,7000,7.20188482638532,7.61342110217877,6.37881227479843,7.61342110217877,8504.71806708159,0.0,1.0
1996-08-05,8.75,8.75,8.75,8.75,0,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,0,0.0,1.0
1996-08-06,8.75,8.75,8.75,8.75,200,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,242.99194477376,0.0,1.0
1996-08-07,9.0,9.0,8.75,8.75,1500,7.40765296428204,7.40765296428204,7.20188482638532,7.20188482638532,1822.4395858032,0.0,1.0
1996-08-08,8.75,8.75,8.75,8.75,300,7.20188482638532,7.20188482638532,7.20188482638532,7.20188482638532,364.48791716064,0.0,1.0
1996-08-09,9.0,9.0,8.75,8.75,200,7.40765296428204,7.40765296428204,7.20188482638532,7.20188482638532,242.99194477376,0.0,1.0
1996-08-12,9.0,9.0,9.0,9.0,900,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,1093.46375148192,0.0,1.0
1996-08-13,8.25,8.25,8.25,8.25,100,6.79034855059187,6.79034855059187,6.79034855059187,6.79034855059187,121.49597238688,0.0,1.0
1996-08-14,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-08-15,8.25,8.25,8.25,8.25,600,6.79034855059187,6.79034855059187,6.79034855059187,6.79034855059187,728.97583432128,0.0,1.0
1996-08-16,8.0,9.0,8.0,9.0,64600,6.58458041269515,7.40765296428204,6.58458041269515,7.40765296428204,78486.3981619244,0.0,1.0
1996-08-19,9.0,9.0,9.0,9.0,1200,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,1457.95166864256,0.0,1.0
1996-08-20,8.5,8.5,8.0,8.0,1500,6.9961166884886,6.9961166884886,6.58458041269515,6.58458041269515,1822.4395858032,0.0,1.0
1996-08-21,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-08-22,8.5,8.5,8.0,8.0,0,6.9961166884886,6.9961166884886,6.58458041269515,6.58458041269515,0,0.0,1.0
1996-08-23,8.5,8.5,8.25,8.25,1800,6.9961166884886,6.9961166884886,6.79034855059187,6.79034855059187,2186.92750296384,0.0,1.0
1996-08-26,9.0,9.0,9.0,9.0,600,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,728.97583432128,0.0,1.0
1996-08-27,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-08-28,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-08-29,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-08-30,9.0,9.0,9.0,9.0,0,7.40765296428204,7.40765296428204,7.40765296428204,7.40765296428204,0,0.0,1.0
1996-09-03,9.0,9.0,9.0,9.0,0,7.45703731737726,7.45703731737726,7.45703731737726,7.45703731737726,0,0.06,1.0
1996-09-04,9.0,9.0,9.0,9.0,0,7.45703731737726,7.45703731737726,7.45703731737726,7.45703731737726,0,0.0,1.0
1996-09-05,8.63,8.63,8.63,8.63,500,7.15047022766286,7.15047022766286,7.15047022766286,7.15047022766286,603.456816491125,0.0,1.0
1996-09-06,8.625,8.625,8.625,8.625,800,7.14632742915321,7.14632742915321,7.14632742915321,7.14632742915321,965.5309063858,0.0,1.0
1996-09-09,8.38,8.38,8.38,8.38,200,6.94333030218016,6.94333030218016,6.94333030218016,6.94333030218016,241.38272659645,0.0,1.0
1996-09-10,8.375,8.375,8.375,8.375,0,6.9391875036705,6.9391875036705,6.9391875036705,6.9391875036705,0,0.0,1.0
1996-09-11,8.38,8.38,8.38,8.38,0,6.94333030218016,6.94333030218016,6.94333030218016,6.94333030218016,0,0.0,1.0
1996-09-12,8.5,8.5,8.38,8.38,200,7.04275746641186,7.04275746641186,6.94333030218016,6.94333030218016,241.38272659645,0.0,1.0
1996-09-13,8.5,8.5,8.375,8.375,11600,7.04275746641186,7.04275746641186,6.9391875036705,6.9391875036705,14000.1981425941,0.0,1.0
1996-09-16,8.31,8.87,8.31,8.31,1500,6.885331123045,7.34932455612625,6.885331123045,6.885331123045,1810.37044947338,0.0,1.0
1996-09-17,8.3125,8.875,8.3125,8.3125,1400,6.88740252229983,7.35346735463591,6.88740252229983,6.88740252229983,1689.67908617515,0.0,1.0
1996-09-18,8.5,8.5,8.0625,8.0625,3900,7.04275746641186,7.04275746641186,6.68026259681713,6.68026259681713,4706.96316863077,0.0,1.0
1996-09-19,8.0625,8.125,7.5,8.0625,16700,6.68026259681713,6.7320475781878,6.21419776448105,6.68026259681713,20155.4576708036,0.0,1.0
1996-09-20,7.6875,8.125,7.625,8.125,15000,6.36955270859308,6.7320475781878,6.3177677272224,6.7320475781878,18103.7044947337,0.0,1.0
1996-09-23,7.37,8.25,7.0,7.69,8000,6.10648500323004,6.83561754092915,5.79991791351565,6.3716241078479,9655.30906385801,0.0,1.0
1996-09-24,7.375,8.25,7.0,7.6875,20500,6.1106278017397,6.83561754092915,5.79991791351565,6.36955270859308,24741.7294761361,0.0,1.0
1996-09-25,7.375,7.5,7.125,7.5,5000,6.1106278017397,6.21419776448105,5.903487876257,6.21419776448105,6034.56816491125,0.0,1.0
1996-09-26,7.0,8.0,7.0,8.0,900,5.79991791351565,6.62847761544645,5.79991791351565,6.62847761544645,1086.22226968402,0.0,1.0
1996-09-27,7.75,8.0,7.0,8.0,100,6.42133768996375,6.62847761544645,5.79991791351565,6.62847761544645,120.691363298225,0.0,1.0
1996-09-30,8.5,8.5,7.25,8.5,4100,7.04275746641186,7.04275746641186,6.00705783899835,7.04275746641186,4948.34589522722,0.0,1.0
1996-10-01,8.5,8.5,7.25,8.5,1900,7.04275746641186,7.04275746641186,6.00705783899835,7.04275746641186,2293.13590266627,0.0,1.0
1996-10-02,7.25,7.25,7.25,7.25,100,6.00705783899835,6.00705783899835,6.00705783899835,6.00705783899835,120.691363298225,0.0,1.0
1996-10-03,7.375,7.625,7.25,7.625,0,6.1106278017397,6.3177677272224,6.00705783899835,6.3177677272224,0,0.0,1.0
1996-10-04,7.25,7.25,7.25,7.25,500,6.00705783899835,6.00705783899835,6.00705783899835,6.00705783899835,603.456816491125,0.0,1.0
1996-10-07,7.5,7.62,7.25,7.25,1800,6.21419776448105,6.31362492871275,6.00705783899835,6.00705783899835,2172.44453936805,0.0,1.0
1996-10-08,7.5,7.5,7.25,7.25,200,6.21419776448105,6.21419776448105,6.00705783899835,6.00705783899835,241.38272659645,0.0,1.0
1996-10-09,7.5,7.625,7.25,7.25,2400,6.21419776448105,6.3177677272224,6.00705783899835,6.00705783899835,2896.5927191574,0.0,1.0
1996-10-10,7.5,7.5,7.25,7.5,2800,6.21419776448105,6.21419776448105,6.00705783899835,6.21419776448105,3379.3581723503,0.0,1.0
1996-10-11,7.75,8.5,7.75,7.75,0,6.42133768996375,7.04275746641186,6.42133768996375,6.42133768996375,0,0.0,1.0
1996-10-14,7.25,7.25,7.25,7.25,0,6.00705783899835,6.00705783899835,6.00705783899835,6.00705783899835,0,0.0,1.0
1996-10-15,7.5,7.5,7.5,7.5,300,6.21419776448105,6.21419776448105,6.21419776448105,6.21419776448105,362.074089894675,0.0,1.0
1996-10-16,8.25,8.25,8.25,8.25,200,6.83561754092915,6.83561754092915,6.83561754092915,6.83561754092915,241.38272659645,0.0,1.0
1996-10-17,7.5,7.5,7.5,7.5,4000,6.21419776448105,6.21419776448105,6.21419776448105,6.21419776448105,4827.654531929,0.0,1.0
1996-10-18,8.25,8.25,8.25,8.25,3900,6.83561754092915,6.83561754092915,6.83561754092915,6.83561754092915,4706.96316863078,0.0,1.0
1996-10-21,7.5,8.25,7.25,8.25,1600,6.21419776448105,6.83561754092915,6.00705783899835,6.83561754092915,1931.0618127716,0.0,1.0
1996-10-22,7.87,7.87,7.25,7.25,200,6.52076485419545,6.52076485419545,6.00705783899835,6.00705783899835,241.38272659645,0.0,1.0
1996-10-23,7.5,8.25,7.25,8.25,0,6.21419776448105,6.83561754092915,6.00705783899835,6.83561754092915,0,0.0,1.0
1996-10-24,7.875,7.875,7.25,7.875,1400,6.5249076527051,6.5249076527051,6.00705783899835,6.5249076527051,1689.67908617515,0.0,1.0
1996-10-25,8.0,8.0,8.0,8.0,500,6.62847761544645,6.62847761544645,6.62847761544645,6.62847761544645,603.456816491125,0.0,1.0
1996-10-28,7.75,8.0,7.25,7.25,10200,6.42133768996375,6.62847761544645,6.00705783899835,6.00705783899835,12310.519056419,0.0,1.0
1996-10-29,8.87,9.0,7.37,7.37,3600,7.34932455612625,7.45703731737726,6.10648500323004,6.10648500323004,4344.8890787361,0.0,1.0
1996-10-30,7.75,8.0,7.25,7.25,0,6.42133768996375,6.62847761544645,6.00705783899835,6.00705783899835,0,0.0,1.0
1996-10-31,8.875,9.0,7.375,7.75,200,7.35346735463591,7.45703731737726,6.1106278017397,6.42133768996375,241.38272659645,0.0,1.0
1996-11-01,8.87,8.87,8.87,8.87,600,7.34932455612625,7.34932455612625,7.34932455612625,7.34932455612625,724.14817978935,0.0,1.0
1996-11-04,8.87,8.87,8.87,8.87,300,7.34932455612625,7.34932455612625,7.34932455612625,7.34932455612625,362.074089894675,0.0,1.0
1996-11-05,8.875,8.875,8.875,8.875,0,7.35346735463591,7.35346735463591,7.35346735463591,7.35346735463591,0,0.0,1.0
1996-11-06,8.5,8.87,8.5,8.87,2800,7.04275746641186,7.34932455612625,7.04275746641186,7.34932455612625,3379.3581723503,0.0,1.0
1996-11-07,8.5,8.875,8.5,8.5,4000,7.04275746641186,7.35346735463591,7.04275746641186,7.04275746641186,4827.654531929,0.0,1.0
1996-11-08,8.0,8.25,7.5,7.5,0,6.62847761544645,6.83561754092915,6.21419776448105,6.21419776448105,0,0.0,1.0
1996-11-11,8.0,8.0,7.75,7.75,1400,6.62847761544645,6.62847761544645,6.42133768996375,6.42133768996375,1689.67908617515,0.0,1.0
1996-11-12,8.0,8.0,7.75,8.0,0,6.62847761544645,6.62847761544645,6.42133768996375,6.62847761544645,0,0.0,1.0
1996-11-13,8.0,8.0,8.0,8.0,0,6.62847761544645,6.62847761544645,6.62847761544645,6.62847761544645,0,0.0,1.0
1996-11-14,8.13,8.13,7.87,7.87,3400,6.73619037669746,6.73619037669746,6.52076485419545,6.52076485419545,4103.50635213965,0.0,1.0
1996-11-15,8.125,8.125,7.875,8.0625,0,6.7320475781878,6.7320475781878,6.5249076527051,6.68026259681713,0,0.0,1.0
1996-11-18,8.0,8.38,7.75,7.75,2900,6.62847761544645,6.94333030218016,6.42133768996375,6.42133768996375,3500.04953564853,0.0,1.0
1996-11-19,8.0,8.375,7.75,8.0,12600,6.62847761544645,6.9391875036705,6.42133768996375,6.62847761544645,15207.1117755764,0.0,1.0
1996-11-20,8.25,8.25,8.25,8.25,2700,6.83561754092915,6.83561754092915,6.83561754092915,6.83561754092915,3258.66680905208,0.0,1.0
1996-11-21,8.25,8.25,7.75,7.75,3600,6.83561754092915,6.83561754092915,6.42133768996375,6.42133768996375,4344.8890787361,0.0,1.0
1996-11-22,8.0,8.0,7.75,8.0,700,6.62847761544645,6.62847761544645,6.42133768996375,6.62847761544645,844.839543087575,0.0,1.0
1996-11-25,7.75,7.75,7.75,7.75,700,6.42133768996375,6.42133768996375,6.42133768996375,6.42133768996375,844.839543087575,0.0,1.0
1996-11-26,7.75,7.75,7.75,7.75,46700,6.42133768996375,6.42133768996375,6.42133768996375,6.42133768996375,56362.8666602711,0.0,1.0
1996-11-27,7.9375,8.125,7.9375,7.9375,2200,6.57669263407578,6.7320475781878,6.57669263407578,6.57669263407578,2655.20999256095,0.0,1.0
1996-11-29,8.13,8.13,8.13,8.13,0,6.73619037669746,6.73619037669746,6.73619037669746,6.73619037669746,0,0.0,1.0
1996-12-02,7.75,7.75,7.75,7.75,1300,6.42133768996375,6.42133768996375,6.42133768996375,6.42133768996375,1568.98772287693,0.0,1.0
1996-12-03,8.0,8.13,8.0,8.13,2400,6.6781911975623,6.78671180452269,6.6781911975623,6.78671180452269,2875.02999420089,0.06,1.0
1996-12-04,8.0,8.0,7.25,7.25,3700,6.6781911975623,6.6781911975623,6.05211077279084,6.05211077279084,4432.33790772638,0.0,1.0
1996-12-05,8.0,8.0,7.25,8.0,9000,6.6781911975623,6.6781911975623,6.05211077279084,6.6781911975623,10781.3624782534,0.0,1.0
1996-12-06,8.0,8.0,7.25,7.25,1300,6.6781911975623,6.6781911975623,6.05211077279084,6.05211077279084,1557.30791352548,0.0,1.0
1996-12-09,7.25,7.62,6.75,6.75,1900,6.05211077279084,6.36097711567809,5.63472382294319,5.63472382294319,2276.06541207571,0.0,1.0
1996-12-10,7.25,7.25,7.25,7.25,0,6.05211077279084,6.05211077279084,6.05211077279084,6.05211077279084,0,0.0,1.0
1996-12-11,7.5,7.5,7.0,7.0,900,6.26080424771466,6.26080424771466,5.84341729786701,5.84341729786701,1078.13624782533,0.0,1.0
1996-12-12,7.37,8.0,7.0,8.0,5700,6.15228364075427,6.6781911975623,5.84341729786701,6.6781911975623,6828.19623622712,0.0,1.0
1996-12-13,7.62,7.87,7.0,7.0,1400,6.36097711567809,6.56967059060191,5.84341729786701,5.84341729786701,1677.10082995052,0.0,1.0
1996-12-16,8.0,8.0,7.37,7.37,6200,6.6781911975623,6.6781911975623,6.15228364075427,6.15228364075427,7427.16081835231,0.0,1.0
1996-12-17,7.37,7.37,7.0,7.0,600,6.15228364075427,6.15228364075427,5.84341729786701,5.84341729786701,718.757498550223,0.0,1.0
1996-12-18,7.25,7.5,7.0,7.0,17700,6.05211077279084,6.26080424771466,5.84341729786701,5.84341729786701,21203.3462072316,0.0,1.0
1996-12-19,7.75,8.25,7.0,7.02,5800,6.46949772263848,6.88688467248612,5.84341729786701,5.86011277586092,6947.98915265216,0.0,1.0
1996-12-20,7.62,8.0,7.44,7.75,10600,6.36097711567809,6.6781911975623,6.21071781373294,6.46949772263848,12698.049141054,0.0,1.0
1996-12-23,7.5,8.25,7.25,7.75,8000,6.26080424771466,6.88688467248612,6.05211077279084,6.46949772263848,9583.43331400297,0.0,1.0
1996-12-24,7.5,7.5,7.5,7.5,0,6.26080424771466,6.26080424771466,6.26080424771466,6.26080424771466,0,0.0,1.0
1996-12-26,7.5,7.5,7.0,7.0,1800,6.26080424771466,6.26080424771466,5.84341729786701,5.84341729786701,2156.27249565067,0.0,1.0
1996-12-27,7.5,8.0,7.0,7.0,19400,6.26080424771466,6.6781911975623,5.84341729786701,5.84341729786701,23239.8257864572,0.0,1.0
1996-12-30,7.5,8.5,7.25,7.25,5000,6.26080424771466,7.09557814740995,6.05211077279084,6.05211077279084,5989.64582125186,0.0,1.0
1996-12-31,8.5,8.5,7.25,7.25,11400,7.09557814740995,7.09557814740995,6.05211077279084,6.05211077279084,13656.3924724542,0.0,1.0
1997-01-02,8.5,8.5,8.5,8.5,0,7.09557814740995,7.09557814740995,7.09557814740995,7.09557814740995,0,0.0,1.0
1997-01-03,8.5,8.5,8.5,8.5,0,7.09557814740995,7.09557814740995,7.09557814740995,7.09557814740995,0,0.0,1.0
1997-01-06,8.25,8.25,8.25,8.25,100,6.88688467248612,6.88688467248612,6.88688467248612,6.88688467248612,119.792916425037,0.0,1.0
1997-01-07,8.25,8.25,8.25,8.25,200,6.88688467248612,6.88688467248612,6.88688467248612,6.88688467248612,239.585832850075,0.0,1.0
1997-01-08,8.25,8.25,8.25,8.25,200,6.88688467248612,6.88688467248612,6.88688467248612,6.88688467248612,239.585832850075,0.0,1.0
1997-01-09,8.25,8.25,8.25,8.25,300,6.88688467248612,6.88688467248612,6.88688467248612,6.88688467248612,359.378749275112,0.0,1.0
1997-01-10,7.25,8.25,7.25,8.25,600,6.05211077279084,6.88688467248612,6.05211077279084,6.88688467248612,718.757498550223,0.0,1.0
1997-01-13,7.5,7.5,7.25,7.5,3900,6.26080424771466,6.26080424771466,6.05211077279084,6.26080424771466,4671.92374057645,0.0,1.0
1997-01-14,7.5,7.5,7.5,7.5,0,6.26080424771466,6.26080424771466,6.26080424771466,6.26080424771466,0,0.0,1.0
1997-01-15,7.5,7.5,7.5,7.5,0,6.26080424771466,6.26080424771466,6.26080424771466,6.26080424771466,0,0.0,1.0
1997-01-16,7.25,7.5,7.0,7.0,2800,6.05211077279084,6.26080424771466,5.84341729786701,5.84341729786701,3354.20165990104,0.0,1.0
1997-01-17,7.25,7.25,7.25,7.25,200,6.05211077279084,6.05211077279084,6.05211077279084,6.05211077279084,239.585832850074,0.0,1.0
1997-01-20,8.75,8.75,7.25,8.5,57000,7.30427162233377,7.30427162233377,6.05211077279084,7.09557814740995,68281.9623622712,0.0,1.0
1997-01-21,8.313,8.875,8.0,8.25,14800,6.93947542816693,7.40861835979568,6.6781911975623,6.88688467248612,17729.3516309055,0.0,1.0
1997-01-22,8.0,8.0,8.0,8.0,1200,6.6781911975623,6.6781911975623,6.6781911975623,6.6781911975623,1437.51499710045,0.0,1.0
1997-01-23,8.0,8.0,8.0,8.0,0,6.6781911975623,6.6781911975623,6.6781911975623,6.6781911975623,0,0.0,1.0
1997-01-24,7.563,8.125,7.5,8.125,13600,6.31339500339546,6.78253793502421,6.26080424771466,6.78253793502421,16291.8366338051,0.0,1.0
1997-01-27,7.75,8.0,7.75,8.0,12100,6.46949772263848,6.6781911975623,6.46949772263848,6.6781911975623,14494.9428874295,0.0,1.0
1997-01-28,8.125,8.125,7.5,7.5,3100,6.78253793502421,6.78253793502421,6.26080424771466,6.26080424771466,3713.58040917616,0.0,1.0
1997-01-29,8.13,8.13,8.13,8.13,0,6.78671180452269,6.78671180452269,6.78671180452269,6.78671180452269,0,0.0,1.0
1997-01-30,7.375,7.375,7.375,7.375,200,6.15645751025275,6.15645751025275,6.15645751025275,6.15645751025275,239.585832850074,0.0,1.0
1997-01-31,7.5,7.688,7.375,7.375,23800,6.26080424771466,6.41774174085737,6.15645751025275,6.15645751025275,28510.7141091588,0.0,1.0
1997-02-03,7.75,7.875,7.688,7.875,7700,6.46949772263848,6.57384446010039,6.41774174085737,6.57384446010039,9224.05456472786,0.0,1.0
1997-02-04,7.875,7.875,7.875,7.875,100,6.57384446010039,6.57384446010039,6.57384446010039,6.57384446010039,119.792916425037,0.0,1.0
1997-02-05,7.766,7.766,7.5,7.5,3900,6.4828541050336,6.4828541050336,6.26080424771466,6.26080424771466,4671.92374057645,0.0,1.0
1997-02-06,7.625,7.625,7.625,7.625,1400,6.36515098517657,6.36515098517657,6.36515098517657,6.36515098517657,1677.10082995052,0.0,1.0
1997-02-07,7.75,7.75,7.75,7.75,1200,6.46949772263848,6.46949772263848,6.46949772263848,6.46949772263848,1437.51499710045,0.0,1.0
1997-02-10,7.75,7.75,7.75,7.75,0,6.46949772263848,6.46949772263848,6.46949772263848,6.46949772263848,0,0.0,1.0
1997-02-11,7.75,7.75,7.5,7.5,4400,6.46949772263848,6.46949772263848,6.26080424771466,6.26080424771466,5270.88832270164,0.0,1.0
1997-02-12,7.625,7.625,7.625,7.625,2700,6.36515098517657,6.36515098517657,6.36515098517657,6.36515098517657,3234.408743476,0.0,1.0
1997-02-13,7.875,7.875,7.5,7.5,24400,6.57384446010039,6.57384446010039,6.26080424771466,6.26080424771466,29229.4716077091,0.0,1.0
1997-02-14,7.5,7.5,7.5,7.5,200,6.26080424771466,6.26080424771466,6.26080424771466,6.26080424771466,239.585832850074,0.0,1.0
1997-02-18,8.125,8.125,7.875,8.0,7200,6.78253793502421,6.78253793502421,6.57384446010039,6.6781911975623,8625.08998260268,0.0,1.0
1997-02-19,8.13,8.13,8.13,8.13,0,6.78671180452269,6.78671180452269,6.78671180452269,6.78671180452269,0,0.0,1.0
1997-02-20,7.625,7.875,7.625,7.875,3900,6.36515098517657,6.57384446010039,6.36515098517657,6.57384446010039,4671.92374057645,0.0,1.0
1997-02-21,8.125,8.125,7.75,8.125,1200,6.78253793502421,6.78253793502421,6.46949772263848,6.78253793502421,1437.51499710045,0.0,1.0
1997-02-24,8.125,8.125,8.125,8.125,700,6.78253793502421,6.78253793502421,6.78253793502421,6.78253793502421,838.550414975261,0.0,1.0
1997-02-25,8.25,8.625,8.25,8.25,7900,6.88688467248612,7.19992488487186,6.88688467248612,6.88688467248612,9463.64039757794,0.0,1.0
1997-02-26,8.25,8.25,8.25,8.25,200,6.88688467248612,6.88688467248612,6.88688467248612,6.88688467248612,239.585832850075,0.0,1.0
1997-02-27,8.5,8.625,8.25,8.25,3300,7.09557814740995,7.19992488487186,6.88688467248612,6.88688467248612,3953.16624202623,0.0,1.0
1997-02-28,8.125,8.125,8.125,8.125,2400,6.83262436900593,6.83262436900593,6.83262436900593,6.83262436900593,2853.95463688238,0.06,1.0
1997-03-03,8.125,8.125,8.125,8.125,800,6.83262436900593,6.83262436900593,6.83262436900593,6.83262436900593,951.318212294126,0.0,1.0
1997-03-04,8.438,8.438,8.25,8.375,15100,7.09583808315964,7.09583808315964,6.93774166699064,7.04285896497534,17956.1312570516,0.0,1.0
1997-03-05,8.44,8.44,8.44,8.44,0,7.09751995992739,7.09751995992739,7.09751995992739,7.09751995992739,0,0.0,1.0
1997-03-06,8.5,8.5,8.125,8.125,8400,7.14797626296005,7.14797626296005,6.83262436900593,6.83262436900593,9988.84122908832,0.0,1.0
1997-03-07,8.5,8.625,8.25,8.5,38700,7.14797626296005,7.25309356094476,6.93774166699064,7.14797626296005,46020.0185197283,0.0,1.0
1997-03-10,8.5,8.625,8.25,8.5,900,7.14797626296005,7.25309356094476,6.93774166699064,7.14797626296005,1070.23298883089,0.0,1.0
1997-03-11,8.5,8.625,8.375,8.625,9600,7.14797626296005,7.25309356094476,7.04285896497534,7.25309356094476,11415.8185475295,0.0,1.0
1997-03-12,8.625,8.625,8.25,8.625,2500,7.25309356094476,7.25309356094476,6.93774166699064,7.25309356094476,2972.86941341914,0.0,1.0
1997-03-13,8.438,8.625,8.375,8.625,10500,7.09583808315964,7.25309356094476,7.04285896497534,7.25309356094476,12486.0515363604,0.0,1.0
1997-03-14,8.375,8.625,8.375,8.375,1900,7.04285896497534,7.25309356094476,7.04285896497534,7.04285896497534,2259.38075419855,0.0,1.0
1997-03-17,8.5,8.625,8.375,8.375,5600,7.14797626296005,7.25309356094476,7.04285896497534,7.04285896497534,6659.22748605888,0.0,1.0
1997-03-18,8.563,8.563,8.5,8.563,9900,7.20095538114434,7.20095538114434,7.14797626296005,7.20095538114434,11772.5628771398,0.0,1.0
1997-03-19,8.375,8.625,8.375,8.625,4100,7.04285896497534,7.25309356094476,7.04285896497534,7.25309356094476,4875.5058380074,0.0,1.0
1997-03-20,8.375,8.5,8.375,8.5,5300,7.04285896497534,7.14797626296005,7.04285896497534,7.14797626296005,6302.48315644859,0.0,1.0
1997-03-21,8.625,8.625,8.375,8.625,300,7.25309356094476,7.25309356094476,7.04285896497534,7.25309356094476,356.744329610297,0.0,1.0
1997-03-24,9.5,9.75,8.875,9.5,112000,7.9889146468377,8.19914924280712,7.46332815691417,7.9889146468377,133184.549721178,0.0,1.0
1997-03-25,9.375,9.5,8.875,9.5,33100,7.883797348853,7.9889146468377,7.46332815691417,7.9889146468377,39360.7910336694,0.0,1.0
1997-03-26,9.25,9.375,9.0,9.0,30000,7.77868005086829,7.883797348853,7.56844545489888,7.56844545489888,35674.4329610297,0.0,1.0
1997-03-27,9.0,9.375,9.0,9.375,159700,7.56844545489888,7.883797348853,7.56844545489888,7.883797348853,189906.898129215,0.0,1.0
1997-03-31,9.375,9.375,8.875,9.375,68400,7.883797348853,7.883797348853,7.46332815691417,7.883797348853,81337.7071511477,0.0,1.0
1997-04-01,9.0,9.375,9.0,9.0,1500,7.56844545489888,7.883797348853,7.56844545489888,7.56844545489888,1783.72164805148,0.0,1.0
1997-04-02,9.5,9.5,9.0,9.5,17700,7.9889146468377,7.9889146468377,7.56844545489888,7.9889146468377,21047.9154470075,0.0,1.0
1997-04-03,9.125,9.5,9.125,9.5,4200,7.67356275288358,7.9889146468377,7.67356275288358,7.9889146468377,4994.42061454416,0.0,1.0
1997-04-04,9.5,9.625,9.125,9.5,7700,7.9889146468377,8.09403194482241,7.67356275288358,7.9889146468377,9156.43779333096,0.0,1.0
1997-04-07,9.5,9.5,9.375,9.5,4800,7.9889146468377,7.9889146468377,7.883797348853,7.9889146468377,5707.90927376476,0.0,1.0
1997-04-08,9.5,9.5,9.5,9.5,200,7.9889146468377,7.9889146468377,7.9889146468377,7.9889146468377,237.829553073531,0.0,1.0
1997-04-09,9.125,9.125,9.125,9.125,1400,7.67356275288358,7.67356275288358,7.67356275288358,7.67356275288358,1664.80687151472,0.0,1.0
1997-04-10,9.5,9.5,9.5,9.5,100,7.9889146468377,7.9889146468377,7.9889146468377,7.9889146468377,118.914776536766,0.0,1.0
1997-04-11,9.375,9.375,9.016,9.375,8200,7.883797348853,7.883797348853,7.58190046904092,7.883797348853,9751.01167601478,0.0,1.0
1997-04-14,9.25,9.25,9.125,9.25,1600,7.77868005086829,7.77868005086829,7.67356275288358,7.77868005086829,1902.63642458825,0.0,1.0
1997-04-15,9.0,9.375,9.0,9.375,8600,7.56844545489888,7.883797348853,7.56844545489888,7.883797348853,10226.6707821618,0.0,1.0
1997-04-16,9.375,9.375,9.125,9.375,48000,7.883797348853,7.883797348853,7.67356275288358,7.883797348853,57079.0927376475,0.0,1.0
1997-04-17,9.25,9.375,9.125,9.25,9000,7.77868005086829,7.883797348853,7.67356275288358,7.77868005086829,10702.3298883089,0.0,1.0
1997-04-18,9.313,9.375,9.125,9.375,130200,7.83165916905258,7.883797348853,7.67356275288358,7.883797348853,154827.039050869,0.0,1.0
1997-04-21,9.5,9.5,9.25,9.5,2500,7.9889146468377,7.9889146468377,7.77868005086829,7.9889146468377,2972.86941341914,0.0,1.0
1997-04-22,9.5,9.5,9.5,9.5,700,7.9889146468377,7.9889146468377,7.9889146468377,7.9889146468377,832.40343575736,0.0,1.0
1997-04-23,9.5,9.5,9.25,9.5,10000,7.9889146468377,7.9889146468377,7.77868005086829,7.9889146468377,11891.4776536766,0.0,1.0
1997-04-24,9.375,9.375,9.0,9.125,18800,7.883797348853,7.883797348853,7.56844545489888,7.67356275288358,22355.9779889119,0.0,1.0
1997-04-25,9.0,9.0,9.0,9.0,500,7.56844545489888,7.56844545489888,7.56844545489888,7.56844545489888,594.573882683828,0.0,1.0
1997-04-28,9.0,9.375,9.0,9.375,2400,7.56844545489888,7.883797348853,7.56844545489888,7.883797348853,2853.95463688238,0.0,1.0
1997-04-29,9.125,9.375,9.0,9.0,14900,7.67356275288358,7.883797348853,7.56844545489888,7.56844545489888,17718.3017039781,0.0,1.0
1997-04-30,9.25,9.25,9.0,9.25,1800,7.77868005086829,7.77868005086829,7.56844545489888,7.77868005086829,2140.46597766178,0.0,1.0
1997-05-01,9.125,9.125,9.016,9.125,1700,7.67356275288358,7.67356275288358,7.58190046904092,7.67356275288358,2021.55120112502,0.0,1.0
1997-05-02,9.063,9.063,9.0,9.0,2900,7.62142457308317,7.62142457308317,7.56844545489888,7.56844545489888,3448.52851956621,0.0,1.0
1997-05-05,9.063,9.063,9.0,9.0,1600,7.62142457308317,7.62142457308317,7.56844545489888,7.56844545489888,1902.63642458825,0.0,1.0
1997-05-06,9.063,9.063,9.0,9.063,9600,7.62142457308317,7.62142457308317,7.56844545489888,7.62142457308317,11415.8185475295,0.0,1.0
1997-05-07,9.063,9.063,9.063,9.063,1200,7.62142457308317,7.62142457308317,7.62142457308317,7.62142457308317,1426.97731844119,0.0,1.0
1997-05-08,9.06,9.06,9.06,9.06,0,7.61890175793154,7.61890175793154,7.61890175793154,7.61890175793154,0,0.0,1.0
1997-05-09,9.063,9.063,9.0,9.063,2700,7.62142457308317,7.62142457308317,7.56844545489888,7.62142457308317,3210.69896649267,0.0,1.0
1997-05-12,8.938,9.063,8.938,9.063,1800,7.51630727509846,7.62142457308317,7.51630727509846,7.62142457308317,2140.46597766178,0.0,1.0
1997-05-13,8.94,8.94,8.94,8.94,0,7.51798915186622,7.51798915186622,7.51798915186622,7.51798915186622,0,0.0,1.0
1997-05-14,9.375,9.375,8.938,9.125,300,7.883797348853,7.883797348853,7.51630727509846,7.67356275288358,356.744329610297,0.0,1.0
1997-05-15,9.125,9.375,9.0,9.375,17900,7.67356275288358,7.883797348853,7.56844545489888,7.883797348853,21285.7450000811,0.0,1.0
1997-05-16,9.0,9.25,9.0,9.125,26700,7.56844545489888,7.77868005086829,7.56844545489888,7.67356275288358,31750.2453353164,0.0,1.0
1997-05-19,9.0,9.375,9.0,9.375,5100,7.56844545489888,7.883797348853,7.56844545489888,7.883797348853,6064.65360337505,0.0,1.0
1997-05-20,9.0,9.0,9.0,9.0,0,7.56844545489888,7.56844545489888,7.56844545489888,7.56844545489888,0,0.0,1.0
1997-05-21,9.0,9.0,9.0,9.0,300,7.56844545489888,7.56844545489888,7.56844545489888,7.56844545489888,356.744329610297,0.0,1.0
1997-05-22,9.0,9.063,9.0,9.0,4100,7.56844545489888,7.62142457308317,7.56844545489888,7.56844545489888,4875.50583800739,0.0,1.0
1997-05-23,9.25,9.375,9.25,9.375,21800,7.77868005086829,7.883797348853,7.77868005086829,7.883797348853,25923.4212850149,0.0,1.0
1997-05-27,9.25,9.375,9.25,9.25,1500,7.77868005086829,7.883797348853,7.77868005086829,7.77868005086829,1783.72164805149,0.0,1.0
1997-05-28,9.0,9.375,9.0,9.375,7700,7.56844545489888,7.883797348853,7.56844545489888,7.883797348853,9156.43779333096,0.0,1.0
1997-05-29,9.375,9.375,9.375,9.375,200,7.883797348853,7.883797348853,7.883797348853,7.883797348853,237.829553073531,0.0,1.0
1997-05-30,9.25,9.375,9.0,9.0,5000,7.82913635390095,7.93493549381853,7.61753807406579,7.61753807406579,5907.42042408745,0.06,1.0
1997-06-02,9.188,9.375,9.0,9.375,1200,7.77665998050183,7.93493549381853,7.61753807406579,7.93493549381853,1417.78090178099,0.0,1.0
1997-06-03,9.25,9.375,9.0,9.375,16900,7.82913635390095,7.93493549381853,7.61753807406579,7.93493549381853,19967.0810334156,0.0,1.0
1997-06-04,9.375,9.375,9.375,9.375,300,7.93493549381853,7.93493549381853,7.93493549381853,7.93493549381853,354.445225445247,0.0,1.0
1997-06-05,9.063,9.375,9.0,9.375,2700,7.67086084058425,7.93493549381853,7.61753807406579,7.93493549381853,3190.00702900722,0.0,1.0
1997-06-06,9.0,9.0,9.0,9.0,200,7.61753807406579,7.61753807406579,7.61753807406579,7.61753807406579,236.296816963498,0.0,1.0
1997-06-09,9.0,9.375,9.0,9.375,1500,7.61753807406579,7.93493549381853,7.61753807406579,7.93493549381853,1772.22612722623,0.0,1.0
1997-06-10,9.125,9.25,9.125,9.125,37600,7.72333721398337,7.82913635390095,7.72333721398337,7.72333721398337,44423.8015891376,0.0,1.0
1997-06-11,9.375,9.375,9.375,9.375,600,7.93493549381853,7.93493549381853,7.93493549381853,7.93493549381853,708.890450890494,0.0,1.0
1997-06-12,9.188,9.375,9.125,9.125,4900,7.77665998050183,7.93493549381853,7.72333721398337,7.72333721398337,5789.2720156057,0.0,1.0
1997-06-13,9.375,9.375,9.125,9.125,24300,7.93493549381853,7.93493549381853,7.72333721398337,7.72333721398337,28710.063261065,0.0,1.0
1997-06-16,9.375,9.375,9.125,9.375,2200,7.93493549381853,7.93493549381853,7.72333721398337,7.93493549381853,2599.26498659848,0.0,1.0
1997-06-17,9.188,9.375,9.188,9.188,1500,7.77665998050183,7.93493549381853,7.77665998050183,7.77665998050183,1772.22612722623,0.0,1.0
1997-06-18,9.19,9.19,9.19,9.19,0,7.77835276674051,7.77835276674051,7.77835276674051,7.77835276674051,0,0.0,1.0
1997-06-19,9.375,9.375,9.375,9.375,500,7.93493549381853,7.93493549381853,7.93493549381853,7.93493549381853,590.742042408745,0.0,1.0
1997-06-20,9.188,9.375,9.0,9.375,11000,7.77665998050183,7.93493549381853,7.61753807406579,7.93493549381853,12996.3249329924,0.0,1.0
1997-06-23,9.5,9.5,9.5,9.5,100,8.04073463373611,8.04073463373611,8.04073463373611,8.04073463373611,118.148408481749,0.0,1.0
1997-06-24,9.5,9.5,9.5,9.5,500,8.04073463373611,8.04073463373611,8.04073463373611,8.04073463373611,590.742042408745,0.0,1.0
1997-06-25,9.438,9.5,9.438,9.5,8600,7.98825826033699,8.04073463373611,7.98825826033699,8.04073463373611,10160.7631294304,0.0,1.0
1997-06-26,9.125,9.25,9.0,9.0,4800,7.72333721398337,7.82913635390095,7.61753807406579,7.61753807406579,5671.12360712395,0.0,1.0
1997-06-27,9.0,9.188,9.0,9.0,7000,7.61753807406579,7.77665998050183,7.61753807406579,7.61753807406579,8270.38859372243,0.0,1.0
1997-06-30,8.875,9.375,8.875,9.0,19000,7.51173893414821,7.93493549381853,7.51173893414821,7.61753807406579,22448.1976115323,0.0,1.0
1997-07-01,8.875,8.875,8.875,8.875,900,7.51173893414821,7.51173893414821,7.51173893414821,7.51173893414821,1063.33567633574,0.0,1.0
1997-07-02,8.875,9.25,8.875,8.875,12300,7.51173893414821,7.82913635390095,7.51173893414821,7.51173893414821,14532.2542432551,0.0,1.0
1997-07-03,9.0,9.125,8.875,9.125,56600,7.61753807406579,7.72333721398337,7.51173893414821,7.72333721398337,66871.9992006699,0.0,1.0
1997-07-07,9.25,9.25,8.875,9.25,7300,7.82913635390095,7.82913635390095,7.51173893414821,7.82913635390095,8624.83381916767,0.0,1.0
1997-07-08,9.0,9.125,9.0,9.125,9900,7.61753807406579,7.72333721398337,7.61753807406579,7.72333721398337,11696.6924396931,0.0,1.0
1997-07-09,9.125,9.125,9.0,9.125,40900,7.72333721398337,7.72333721398337,7.61753807406579,7.72333721398337,48322.6990690353,0.0,1.0
1997-07-10,9.25,9.25,9.0,9.125,1300,7.82913635390095,7.82913635390095,7.61753807406579,7.72333721398337,1535.92931026274,0.0,1.0
1997-07-11,9.12,9.25,9.0,9.25,472300,7.71910524838667,7.82913635390095,7.61753807406579,7.82913635390095,558014.9332593,0.0,1.0
1997-07-14,9.25,9.25,9.25,9.25,15000,7.82913635390095,7.82913635390095,7.82913635390095,7.82913635390095,17722.2612722623,0.0,1.0
1997-07-15,9.375,9.375,9.25,9.375,8900,7.93493549381853,7.93493549381853,7.82913635390095,7.93493549381853,10515.2083548757,0.0,1.0
1997-07-16,9.734,9.875,9.625,9.734,21300,8.23879062366182,8.35813205348885,8.14653377365369,8.23879062366182,25165.6110066125,0.0,1.0
1997-07-17,9.875,9.875,9.875,9.875,3000,8.35813205348885,8.35813205348885,8.35813205348885,8.35813205348885,3544.45225445247,0.0,1.0
1997-07-18,9.625,9.75,9.625,9.625,3600,8.14653377365369,8.25233291357127,8.14653377365369,8.14653377365369,4253.34270534296,0.0,1.0
1997-07-21,10.0,10.0,9.5,9.625,6600,8.46393119340643,8.46393119340643,8.04073463373611,8.14653377365369,7797.79495979543,0.0,1.0
1997-07-22,9.75,9.75,9.75,9.75,200,8.25233291357127,8.25233291357127,8.25233291357127,8.25233291357127,236.296816963498,0.0,1.0
1997-07-23,9.88,10.25,9.88,10.0,11300,8.36236401908556,8.67552947324159,8.36236401908556,8.46393119340643,13350.7701584376,0.0,1.0
1997-07-24,10.0,10.0,10.0,10.0,16200,8.46393119340643,8.46393119340643,8.46393119340643,8.46393119340643,19140.0421740433,0.0,1.0
1997-07-25,9.75,10.25,9.75,9.75,3300,8.25233291357127,8.67552947324159,8.25233291357127,8.25233291357127,3898.89747989772,0.0,1.0
1997-07-28,9.75,9.75,9.75,9.75,600,8.25233291357127,8.25233291357127,8.25233291357127,8.25233291357127,708.890450890494,0.0,1.0
1997-07-29,10.13,10.13,10.13,10.13,2000,8.57396229892072,8.57396229892072,8.57396229892072,8.57396229892072,2362.96816963498,0.0,1.0
1997-07-30,9.75,9.75,9.75,9.75,1600,8.25233291357127,8.25233291357127,8.25233291357127,8.25233291357127,1890.37453570798,0.0,1.0
1997-07-31,9.875,10.25,9.875,10.0,6600,8.35813205348885,8.67552947324159,8.35813205348885,8.46393119340643,7797.79495979543,0.0,1.0
1997-08-01,10.0,10.0,10.0,10.0,3600,8.46393119340643,8.46393119340643,8.46393119340643,8.46393119340643,4253.34270534296,0.0,1.0
1997-08-04,10.13,10.25,10.0,10.0,2900,8.57396229892072,8.67552947324159,8.46393119340643,8.46393119340643,3426.30384597072,0.0,1.0
1997-08-05,10.0,10.25,10.0,10.25,6800,8.46393119340643,8.67552947324159,8.46393119340643,8.67552947324159,8034.09177675893,0.0,1.0
1997-08-06,10.25,10.31,10.13,10.13,7900,8.67552947324159,8.72631306040203,8.57396229892072,8.57396229892072,9333.72427005817,0.0,1.0
1997-08-07,10.5,10.5,10.13,10.13,8900,8.88712775307676,8.88712775307676,8.57396229892072,8.57396229892072,10515.2083548757,0.0,1.0
1997-08-08,10.38,10.5,10.38,10.5,2700,8.78556057875588,8.88712775307676,8.78556057875588,8.88712775307676,3190.00702900722,0.0,1.0
1997-08-11,10.75,10.75,10.38,10.38,7200,9.09872603291192,9.09872603291192,8.78556057875588,8.78556057875588,8506.68541068592,0.0,1.0
1997-08-12,10.38,10.75,10.38,10.38,1700,8.78556057875588,9.09872603291192,8.78556057875588,8.78556057875588,2008.52294418973,0.0,1.0
1997-08-13,10.88,10.88,10.38,10.88,1200,9.2087571384262,9.2087571384262,8.78556057875588,9.2087571384262,1417.78090178099,0.0,1.0
1997-08-14,10.5,10.5,10.5,10.5,500,8.88712775307676,8.88712775307676,8.88712775307676,8.88712775307676,590.742042408744,0.0,1.0
1997-08-15,10.25,10.5,10.25,10.5,5700,8.67552947324159,8.88712775307676,8.67552947324159,8.88712775307676,6734.45928345969,0.0,1.0
1997-08-18,10.88,10.88,10.25,10.75,4400,9.2087571384262,9.2087571384262,8.67552947324159,9.09872603291192,5198.52997319695,0.0,1.0
1997-08-19,10.87,10.87,10.87,10.87,0,9.20029320723279,9.20029320723279,9.20029320723279,9.20029320723279,0,0.0,1.0
1997-08-20,10.87,10.87,10.87,10.87,0,9.20029320723279,9.20029320723279,9.20029320723279,9.20029320723279,0,0.0,1.0
1997-08-21,10.88,10.88,10.88,10.88,200,9.2087571384262,9.2087571384262,9.2087571384262,9.2087571384262,236.296816963498,0.0,1.0
1997-08-22,10.13,10.25,10.13,10.25,1800,8.57396229892072,8.67552947324159,8.57396229892072,8.67552947324159,2126.67135267148,0.0,1.0
1997-08-25,10.25,10.25,10.25,10.25,500,8.67552947324159,8.67552947324159,8.67552947324159,8.67552947324159,590.742042408745,0.0,1.0
1997-08-26,10.75,10.75,10.25,10.25,6900,9.09872603291192,9.09872603291192,8.67552947324159,8.67552947324159,8152.24018524067,0.0,1.0
1997-08-27,10.38,10.75,10.38,10.75,7800,8.78556057875588,9.09872603291192,8.78556057875588,9.09872603291192,9215.57586157641,0.0,1.0
1997-08-28,10.5,10.63,10.5,10.5,7500,8.88712775307676,8.99715885859104,8.88712775307676,8.88712775307676,8861.13063613117,0.0,1.0
1997-08-29,10.88,11.0,10.88,10.88,11300,9.25954072558664,9.3616680130012,9.25954072558664,9.25954072558664,13277.5483842597,0.06,1.0
1997-09-02,11.5,11.5,11.0,11.0,12100,9.78719837722853,9.78719837722853,9.3616680130012,9.3616680130012,14217.551809694,0.0,1.0
1997-09-03,11.25,11.5,11.25,11.25,1600,9.57443319511486,9.78719837722853,9.57443319511486,9.57443319511486,1880.00685086863,0.0,1.0
1997-09-04,11.75,11.75,11.25,11.25,1900,9.99996355934219,9.99996355934219,9.57443319511486,9.57443319511486,2232.5081354065,0.0,1.0
1997-09-05,11.75,11.75,11.5,11.75,2200,9.99996355934219,9.99996355934219,9.78719837722853,9.99996355934219,2585.00941994437,0.0,1.0
1997-09-08,11.75,11.75,11.5,11.75,1700,9.99996355934219,9.99996355934219,9.78719837722853,9.99996355934219,1997.50727904792,0.0,1.0
1997-09-09,11.5,11.75,11.5,11.5,1300,9.78719837722853,9.99996355934219,9.78719837722853,9.78719837722853,1527.50556633076,0.0,1.0
1997-09-10,11.75,11.75,11.5,11.75,2200,9.99996355934219,9.99996355934219,9.78719837722853,9.99996355934219,2585.00941994437,0.0,1.0
1997-09-11,12.25,12.25,11.38,11.38,2900,10.4254939235695,10.4254939235695,9.68507108981397,9.68507108981397,3407.5124171994,0.0,1.0
1997-09-12,12.0,12.25,11.75,12.0,11700,10.2127287414559,10.4254939235695,9.99996355934219,10.2127287414559,13747.5500969768,0.0,1.0
1997-09-15,11.25,12.0,11.25,12.0,14000,9.57443319511486,10.2127287414559,9.57443319511486,10.2127287414559,16450.0599451005,0.0,1.0
1997-09-16,11.19,11.5,11.0,11.0,15700,9.52336955140758,9.78719837722853,9.3616680130012,9.3616680130012,18447.5672241485,0.0,1.0
1997-09-17,11.0,11.25,11.0,11.0,8200,9.3616680130012,9.57443319511486,9.3616680130012,9.3616680130012,9635.03511070174,0.0,1.0
1997-09-18,11.0,11.25,10.56,11.0,79000,9.3616680130012,9.57443319511486,8.98720129248115,9.3616680130012,92825.3382616388,0.0,1.0
1997-09-19,11.0,11.13,11.0,11.13,1300,9.3616680130012,9.4723059077003,9.3616680130012,9.4723059077003,1527.50556633076,0.0,1.0
1997-09-22,11.0,11.25,11.0,11.0,1600,9.3616680130012,9.57443319511486,9.3616680130012,9.3616680130012,1880.00685086863,0.0,1.0
1997-09-23,11.0,11.0,11.0,11.0,200,9.3616680130012,9.3616680130012,9.3616680130012,9.3616680130012,235.000856358579,0.0,1.0
1997-09-24,11.0,11.0,11.0,11.0,0,9.3616680130012,9.3616680130012,9.3616680130012,9.3616680130012,0,0.0,1.0
1997-09-25,11.13,11.13,11.13,11.13,2400,9.4723059077003,9.4723059077003,9.4723059077003,9.4723059077003,2820.01027630295,0.0,1.0
1997-09-26,11.0,11.25,11.0,11.25,500,9.3616680130012,9.57443319511486,9.3616680130012,9.57443319511486,587.502140896448,0.0,1.0
1997-09-29,11.25,11.25,11.0,11.25,6100,9.57443319511486,9.57443319511486,9.3616680130012,9.57443319511486,7167.52611893667,0.0,1.0
1997-09-30,11.38,11.38,11.25,11.25,2800,9.68507108981397,9.68507108981397,9.57443319511486,9.57443319511486,3290.01198902011,0.0,1.0
1997-10-01,11.38,11.38,11.38,11.38,0,9.68507108981397,9.68507108981397,9.68507108981397,9.68507108981397,0,0.0,1.0
1997-10-02,11.38,11.38,11.38,11.38,300,9.68507108981397,9.68507108981397,9.68507108981397,9.68507108981397,352.501284537869,0.0,1.0
1997-10-03,11.38,11.38,11.38,11.38,100,9.68507108981397,9.68507108981397,9.68507108981397,9.68507108981397,117.50042817929,0.0,1.0
1997-10-06,11.75,11.75,11.75,11.75,500,9.99996355934219,9.99996355934219,9.99996355934219,9.99996355934219,587.502140896448,0.0,1.0
1997-10-07,11.75,12.0,11.5,11.75,5600,9.99996355934219,10.2127287414559,9.78719837722853,9.99996355934219,6580.02397804022,0.0,1.0
1997-10-08,11.75,11.75,11.75,11.75,0,9.99996355934219,9.99996355934219,9.99996355934219,9.99996355934219,0,0.0,1.0
1997-10-09,12.13,12.13,12.0,12.13,4800,10.323366636155,10.323366636155,10.2127287414559,10.323366636155,5640.02055260588,0.0,1.0
1997-10-10,12.13,12.13,11.63,11.63,8500,10.323366636155,10.323366636155,9.89783627192763,9.89783627192763,9987.53639523957,0.0,1.0
1997-10-13,12.25,12.25,12.25,12.25,1200,10.4254939235695,10.4254939235695,10.4254939235695,10.4254939235695,1410.00513815148,0.0,1.0
1997-10-14,12.13,12.19,12.13,12.19,500,10.323366636155,10.3744302798622,10.323366636155,10.3744302798622,587.502140896446,0.0,1.0
1997-10-15,12.19,12.19,12.0,12.19,800,10.3744302798622,10.3744302798622,10.2127287414559,10.3744302798622,940.00342543432,0.0,1.0
1997-10-16,12.28,12.5,11.75,12.19,37600,10.4510257454232,10.6382591056832,9.99996355934219,10.3744302798622,44180.1609954127,0.0,1.0
1997-10-17,12.19,12.5,12.19,12.19,700,10.3744302798622,10.6382591056832,10.3744302798622,10.3744302798622,822.50299725503,0.0,1.0
1997-10-20,13.0,13.0,12.5,12.75,8900,11.0637894699105,11.0637894699105,10.6382591056832,10.8510242877968,10457.5381079568,0.0,1.0
1997-10-21,13.56,14.13,13.38,13.5,17000,11.5403834778451,12.0254880930643,11.3871925467233,11.4893198341378,19975.0727904793,0.0,1.0
1997-10-22,13.25,14.13,13.25,13.63,10100,11.2765546520242,12.0254880930643,11.2765546520242,11.5999577288369,11867.5432461082,0.0,1.0
1997-10-23,13.38,13.38,13.0,13.0,6800,11.3871925467233,11.3871925467233,11.0637894699105,11.0637894699105,7990.02911619167,0.0,1.0
1997-10-24,13.25,13.38,12.63,12.63,5100,11.2765546520242,11.3871925467233,10.7488970003823,10.7488970003823,5992.52183714375,0.0,1.0
1997-10-27,12.38,13.0,12.38,12.38,1700,10.5361318182686,11.0637894699105,10.5361318182686,10.5361318182686,1997.50727904793,0.0,1.0
1997-10-28,12.5,12.88,12.0,12.0,15700,10.6382591056832,10.9616621824959,10.2127287414559,10.2127287414559,18447.5672241484,0.0,1.0
1997-10-29,13.0,13.5,12.25,13.5,10600,11.0637894699105,11.4893198341378,10.4254939235695,11.4893198341378,12455.0453870047,0.0,1.0
1997-10-30,12.88,12.88,12.88,12.88,200,10.9616621824959,10.9616621824959,10.9616621824959,10.9616621824959,235.00085635858,0.0,1.0
1997-10-31,12.88,12.88,12.88,12.88,100,10.9616621824959,10.9616621824959,10.9616621824959,10.9616621824959,117.50042817929,0.0,1.0
1997-11-03,13.25,13.25,13.25,13.25,200,11.2765546520242,11.2765546520242,11.2765546520242,11.2765546520242,235.000856358579,0.0,1.0
1997-11-04,12.88,12.88,12.88,12.88,800,10.9616621824959,10.9616621824959,10.9616621824959,10.9616621824959,940.003425434321,0.0,1.0
1997-11-05,12.88,12.88,12.88,12.88,0,10.9616621824959,10.9616621824959,10.9616621824959,10.9616621824959,0,0.0,1.0
1997-11-06,13.0,13.0,13.0,13.0,1400,11.0637894699105,11.0637894699105,11.0637894699105,11.0637894699105,1645.00599451006,0.0,1.0
1997-11-07,12.63,12.63,12.63,12.63,100,10.7488970003823,10.7488970003823,10.7488970003823,10.7488970003823,117.500428179289,0.0,1.0
1997-11-10,12.62,12.62,12.62,12.62,0,10.7403863930977,10.7403863930977,10.7403863930977,10.7403863930977,0,0.0,1.0
1997-11-11,13.0,13.0,12.5,12.5,3300,11.0637894699105,11.0637894699105,10.6382591056832,10.6382591056832,3877.51412991656,0.0,1.0
1997-11-12,12.75,12.81,12.75,12.81,1300,10.8510242877968,10.9020879315041,10.8510242877968,10.9020879315041,1527.50556633077,0.0,1.0
1997-11-13,13.0,13.0,13.0,13.0,1700,11.0637894699105,11.0637894699105,11.0637894699105,11.0637894699105,1997.50727904792,0.0,1.0
1997-11-14,13.0,13.0,12.75,13.0,2000,11.0637894699105,11.0637894699105,10.8510242877968,11.0637894699105,2350.00856358579,0.0,1.0
1997-11-17,13.13,13.13,13.0,13.0,2900,11.1744273646096,11.1744273646096,11.0637894699105,11.0637894699105,3407.5124171994,0.0,1.0
1997-11-18,12.75,13.25,12.75,13.25,4600,10.8510242877968,11.2765546520242,10.8510242877968,11.2765546520242,5405.01969624734,0.0,1.0
1997-11-19,12.75,12.75,12.75,12.75,1200,10.8510242877968,10.8510242877968,10.8510242877968,10.8510242877968,1410.00513815148,0.0,1.0
1997-11-20,13.0,13.0,12.75,12.75,2700,11.0637894699105,11.0637894699105,10.8510242877968,10.8510242877968,3172.51156084082,0.0,1.0
1997-11-21,13.0,13.25,13.0,13.0,26600,11.0637894699105,11.2765546520242,11.0637894699105,11.0637894699105,31255.1138956911,0.0,1.0
1997-11-24,14.5,15.25,13.5,13.5,39100,12.3403805625925,12.9786761089335,11.4893198341378,11.4893198341378,45942.6674181022,0.0,1.0
1997-11-25,15.63,15.63,14.38,14.38,21700,13.3020791857462,13.3020791857462,12.2382532751779,12.2382532751779,25497.5929149059,0.0,1.0
1997-11-26,15.25,15.75,14.88,15.75,11200,12.9786761089335,13.4042064731608,12.6637836394053,13.4042064731608,13160.0479560804,0.0,1.0
1997-11-28,14.75,15.5,14.75,15.5,1200,12.5531457447062,13.1914412910471,12.5531457447062,13.1914412910471,1410.00513815147,0.0,1.0
1997-12-01,15.75,15.75,15.25,15.25,22000,13.4042064731608,13.4042064731608,12.9786761089335,12.9786761089335,25850.0941994437,0.0,1.0
1997-12-02,15.25,15.25,15.25,15.25,400,12.9786761089335,12.9786761089335,12.9786761089335,12.9786761089335,470.001712717158,0.0,1.0
1997-12-03,14.25,14.25,13.63,13.63,1300,12.1740364879124,12.1740364879124,11.6443591108944,11.6443591108944,1521.68099860662,0.054545,1.0
1997-12-04,14.5,14.75,13.88,13.88,10000,12.3876160754196,12.6011956629269,11.8579386984017,11.8579386984017,11705.2384508202,0.0,1.0
1997-12-05,15.25,15.25,14.63,15.25,11400,13.0283548379413,13.0283548379413,12.4986774609234,13.0283548379413,13343.971833935,0.0,1.0
1997-12-08,15.25,15.25,15.25,15.25,0,13.0283548379413,13.0283548379413,13.0283548379413,13.0283548379413,0,0.0,1.0
1997-12-09,14.0,14.63,14.0,14.63,7000,11.9604569004052,12.4986774609234,11.9604569004052,12.4986774609234,8193.6669155741,0.0,1.0
1997-12-10,14.75,14.75,14.75,14.75,200,12.6011956629269,12.6011956629269,12.6011956629269,12.6011956629269,234.104769016403,0.0,1.0
1997-12-11,14.13,14.5,14.13,14.13,2300,12.0715182859089,12.3876160754196,12.0715182859089,12.0715182859089,2692.20484368865,0.0,1.0
1997-12-12,14.25,14.25,14.25,14.25,1500,12.1740364879124,12.1740364879124,12.1740364879124,12.1740364879124,1755.78576762303,0.0,1.0
1997-12-15,14.13,14.25,14.13,14.25,4700,12.0715182859089,12.1740364879124,12.0715182859089,12.1740364879124,5501.46207188549,0.0,1.0
1997-12-16,14.13,14.13,14.13,14.13,0,12.0715182859089,12.0715182859089,12.0715182859089,12.0715182859089,0,0.0,1.0
1997-12-17,14.5,14.75,14.5,14.5,4200,12.3876160754196,12.6011956629269,12.3876160754196,12.3876160754196,4916.20014934449,0.0,1.0
1997-12-18,14.63,14.63,14.13,14.13,4900,12.4986774609234,12.4986774609234,12.0715182859089,12.0715182859089,5735.56684090188,0.0,1.0
1997-12-19,14.13,14.63,14.13,14.63,500,12.0715182859089,12.4986774609234,12.0715182859089,12.4986774609234,585.26192254101,0.0,1.0
1997-12-22,14.5,14.5,14.5,14.5,200,12.3876160754196,12.3876160754196,12.3876160754196,12.3876160754196,234.104769016404,0.0,1.0
1997-12-23,14.13,14.13,14.13,14.13,2400,12.0715182859089,12.0715182859089,12.0715182859089,12.0715182859089,2809.25722819685,0.0,1.0
1997-12-24,14.13,14.13,14.13,14.13,0,12.0715182859089,12.0715182859089,12.0715182859089,12.0715182859089,0,0.0,1.0
1997-12-26,14.13,14.13,14.13,14.13,100,12.0715182859089,12.0715182859089,12.0715182859089,12.0715182859089,117.052384508202,0.0,1.0
1997-12-29,14.38,14.5,14.13,14.5,1700,12.2850978734161,12.3876160754196,12.0715182859089,12.3876160754196,1989.89053663944,0.0,1.0
1997-12-30,14.13,14.5,14.13,14.13,2200,12.0715182859089,12.3876160754196,12.0715182859089,12.0715182859089,2575.15245918044,0.0,1.0
1997-12-31,14.75,14.75,14.13,14.13,2200,12.6011956629269,12.6011956629269,12.0715182859089,12.0715182859089,2575.15245918043,0.0,1.0
1998-01-02,14.25,14.25,14.13,14.13,1300,12.1740364879124,12.1740364879124,12.0715182859089,12.0715182859089,1521.68099860662,0.0,1.0
1998-01-05,14.38,14.38,13.88,14.38,3300,12.2850978734161,12.2850978734161,11.8579386984017,12.2850978734161,3862.72868877068,0.0,1.0
1998-01-06,14.25,14.25,14.0,14.0,13400,12.1740364879124,12.1740364879124,11.9604569004052,11.9604569004052,15685.019524099,0.0,1.0
1998-01-07,13.75,13.75,13.75,13.75,400,11.7468773128979,11.7468773128979,11.7468773128979,11.7468773128979,468.209538032808,0.0,1.0
1998-01-08,13.75,13.75,13.75,13.75,600,11.7468773128979,11.7468773128979,11.7468773128979,11.7468773128979,702.314307049212,0.0,1.0
1998-01-09,13.75,13.75,13.75,13.75,2300,11.7468773128979,11.7468773128979,11.7468773128979,11.7468773128979,2692.20484368865,0.0,1.0
1998-01-12,13.88,13.88,13.75,13.75,3400,11.8579386984017,11.8579386984017,11.7468773128979,11.7468773128979,3979.78107327886,0.0,1.0
1998-01-13,13.75,14.0,13.75,14.0,2700,11.7468773128979,11.9604569004052,11.7468773128979,11.9604569004052,3160.41438172145,0.0,1.0
1998-01-14,13.88,13.88,13.75,13.75,1700,11.8579386984017,11.8579386984017,11.7468773128979,11.7468773128979,1989.89053663943,0.0,1.0
1998-01-15,13.38,13.88,13.38,13.75,7900,11.4307795233872,11.8579386984017,11.4307795233872,11.7468773128979,9247.13837614796,0.0,1.0
1998-01-16,13.37,13.37,13.37,13.37,0,11.4222363398869,11.4222363398869,11.4222363398869,11.4222363398869,0,0.0,1.0
1998-01-20,13.25,13.38,13.25,13.38,3700,11.3197181378834,11.4307795233872,11.3197181378834,11.4307795233872,4330.93822680349,0.0,1.0
1998-01-21,13.25,13.25,13.25,13.25,0,11.3197181378834,11.3197181378834,11.3197181378834,11.3197181378834,0,0.0,1.0
1998-01-22,13.13,13.13,13.13,13.13,900,11.21719993588,11.21719993588,11.21719993588,11.21719993588,1053.47146057381,0.0,1.0
1998-01-23,12.63,13.38,12.63,13.0,3300,10.7900407608655,11.4307795233872,10.7900407608655,11.1061385503762,3862.72868877066,0.0,1.0
1998-01-26,12.0,12.63,11.75,12.63,12900,10.2518202003473,10.7900407608655,10.03824061284,10.7900407608655,15099.757601558,0.0,1.0
1998-01-27,11.88,12.0,11.5,12.0,4800,10.1493019983438,10.2518202003473,9.8246610253328,10.2518202003473,5618.51445639369,0.0,1.0
1998-01-28,11.63,11.63,11.63,11.63,1300,9.93572241083656,9.93572241083656,9.93572241083656,9.93572241083656,1521.68099860663,0.0,1.0
1998-01-29,11.88,11.88,11.75,11.75,900,10.1493019983438,10.1493019983438,10.03824061284,10.03824061284,1053.47146057382,0.0,1.0
1998-01-30,12.25,12.25,11.88,11.88,1200,10.4653997878545,10.4653997878545,10.1493019983438,10.1493019983438,1404.62861409842,0.0,1.0
1998-02-02,10.69,12.25,10.5,12.25,25900,9.13266316180936,10.4653997878545,8.97034267530386,10.4653997878545,30316.5675876243,0.0,1.0
1998-02-03,10.88,11.38,10.5,10.5,45700,9.29498364831486,9.72214282332933,8.97034267530386,8.97034267530386,53492.9397202483,0.0,1.0
1998-02-04,11.38,11.5,11.0,11.0,9000,9.72214282332933,9.8246610253328,9.39750185031833,9.39750185031833,10534.7146057382,0.0,1.0
1998-02-05,11.5,11.5,11.5,11.5,1200,9.8246610253328,9.8246610253328,9.8246610253328,9.8246610253328,1404.62861409842,0.0,1.0
1998-02-06,11.63,11.63,11.63,11.63,1200,9.93572241083656,9.93572241083656,9.93572241083656,9.93572241083656,1404.62861409842,0.0,1.0
1998-02-09,11.75,12.13,11.75,12.13,2500,10.03824061284,10.362881585851,10.03824061284,10.362881585851,2926.30961270506,0.0,1.0
1998-02-10,12.0,12.0,12.0,12.0,500,10.2518202003473,10.2518202003473,10.2518202003473,10.2518202003473,585.261922541008,0.0,1.0
1998-02-11,11.75,11.75,11.75,11.75,500,10.03824061284,10.03824061284,10.03824061284,10.03824061284,585.261922541011,0.0,1.0
1998-02-12,11.75,11.75,11.75,11.75,0,10.03824061284,10.03824061284,10.03824061284,10.03824061284,0,0.0,1.0
1998-02-13,11.75,11.75,11.75,11.75,0,10.03824061284,10.03824061284,10.03824061284,10.03824061284,0,0.0,1.0
1998-02-17,12.0,12.0,12.0,12.0,700,10.2518202003473,10.2518202003473,10.2518202003473,10.2518202003473,819.366691557411,0.0,1.0
1998-02-18,12.63,12.63,11.63,11.63,14900,10.7900407608655,10.7900407608655,9.93572241083656,9.93572241083656,17440.8052917221,0.0,1.0
1998-02-19,12.25,12.25,12.25,12.25,500,10.4653997878545,10.4653997878545,10.4653997878545,10.4653997878545,585.26192254101,0.0,1.0
1998-02-20,12.25,12.38,12.25,12.38,700,10.4653997878545,10.5764611733583,10.4653997878545,10.5764611733583,819.366691557414,0.0,1.0
1998-02-23,12.5,12.5,12.13,12.13,2800,10.6789793753617,10.6789793753617,10.362881585851,10.362881585851,3277.46676622967,0.0,1.0
1998-02-24,12.88,12.88,12.25,12.25,2300,11.0036203483727,11.0036203483727,10.4653997878545,10.4653997878545,2692.20484368865,0.0,1.0
1998-02-25,12.38,12.88,12.38,12.88,4400,10.5764611733583,11.0036203483727,10.5764611733583,11.0036203483727,5150.30491836087,0.0,1.0
1998-02-26,12.5,12.5,12.5,12.5,1200,10.6789793753617,10.6789793753617,10.6789793753617,10.6789793753617,1404.62861409843,0.0,1.0
1998-02-27,12.5,12.5,12.5,12.5,0,10.6789793753617,10.6789793753617,10.6789793753617,10.6789793753617,0,0.0,1.0
1998-03-02,12.88,12.88,12.88,12.88,1900,11.0548794493745,11.0548794493745,11.0548794493745,11.0548794493745,2213.68311722157,0.06,1.0
1998-03-03,12.88,12.88,12.88,12.88,0,11.0548794493745,11.0548794493745,11.0548794493745,11.0548794493745,0,0.0,1.0
1998-03-04,12.25,12.63,12.25,12.56,11900,10.5141516502203,10.8403049259006,10.5141516502203,10.7802240593279,13864.6468920719,0.0,1.0
1998-03-05,12.44,12.44,12.38,12.38,2200,10.6772282880604,10.6772282880604,10.6257304024267,10.6257304024267,2563.21203046709,0.0,1.0
1998-03-06,13.0,13.0,12.75,12.75,9300,11.1578752206419,11.1578752206419,10.9433006971681,10.9433006971681,10835.3963106109,0.0,1.0
1998-03-09,12.75,12.75,12.75,12.75,100,10.9433006971681,10.9433006971681,10.9433006971681,10.9433006971681,116.509637748503,0.0,1.0
1998-03-10,13.0,13.0,12.75,12.75,3600,11.1578752206419,11.1578752206419,10.9433006971681,10.9433006971681,4194.34695894615,0.0,1.0
1998-03-11,13.25,13.25,12.75,12.88,33500,11.3724497441158,11.3724497441158,10.9433006971681,11.0548794493745,39030.7286457489,0.0,1.0
1998-03-12,13.75,14.56,13.75,13.75,27600,11.8015987910636,12.496820247119,11.8015987910636,11.8015987910636,32156.660018587,0.0,1.0
1998-03-13,13.75,14.0,13.75,14.0,4000,11.8015987910636,12.0161733145375,11.8015987910636,12.0161733145375,4660.38550994015,0.0,1.0
1998-03-16,13.75,14.0,13.5,14.0,1900,11.8015987910636,12.0161733145375,11.5870242675897,12.0161733145375,2213.68311722157,0.0,1.0
1998-03-17,14.0,14.0,14.0,14.0,100,12.0161733145375,12.0161733145375,12.0161733145375,12.0161733145375,116.509637748504,0.0,1.0
1998-03-18,13.75,14.0,13.75,14.0,2700,11.8015987910636,12.0161733145375,11.8015987910636,12.0161733145375,3145.7602192096,0.0,1.0
1998-03-19,13.88,13.88,13.63,13.88,3300,11.91317754327,11.91317754327,11.6986030197961,11.91317754327,3844.81804570063,0.0,1.0
1998-03-20,13.63,13.88,13.63,13.63,3800,11.6986030197961,11.91317754327,11.6986030197961,11.6986030197961,4427.36623444316,0.0,1.0
1998-03-23,13.63,13.63,13.63,13.63,500,11.6986030197961,11.6986030197961,11.6986030197961,11.6986030197961,582.548188742521,0.0,1.0
1998-03-24,13.63,13.69,13.63,13.66,3600,11.6986030197961,11.7501009054299,11.6986030197961,11.724351962613,4194.34695894615,0.0,1.0
1998-03-25,13.63,13.63,13.63,13.63,800,11.6986030197961,11.6986030197961,11.6986030197961,11.6986030197961,932.077101988033,0.0,1.0
1998-03-26,13.62,13.62,13.62,13.62,0,11.6900200388572,11.6900200388572,11.6900200388572,11.6900200388572,0,0.0,1.0
1998-03-27,13.63,13.69,13.63,13.69,600,11.6986030197961,11.7501009054299,11.6986030197961,11.7501009054299,699.057826491025,0.0,1.0
1998-03-30,13.56,13.63,13.5,13.5,2200,11.6385221532234,11.6986030197961,11.5870242675897,11.5870242675897,2563.21203046709,0.0,1.0
1998-03-31,13.63,13.63,13.5,13.56,5200,11.6986030197961,11.6986030197961,11.5870242675897,11.6385221532234,6058.50116292222,0.0,1.0
1998-04-01,13.62,13.62,13.62,13.62,0,11.6900200388572,11.6900200388572,11.6900200388572,11.6900200388572,0,0.0,1.0
1998-04-02,13.5,13.5,13.5,13.5,1900,11.5870242675897,11.5870242675897,11.5870242675897,11.5870242675897,2213.68311722157,0.0,1.0
1998-04-03,13.5,13.5,13.5,13.5,600,11.5870242675897,11.5870242675897,11.5870242675897,11.5870242675897,699.057826491024,0.0,1.0
1998-04-06,13.69,13.69,13.69,13.69,100,11.7501009054299,11.7501009054299,11.7501009054299,11.7501009054299,116.509637748503,0.0,1.0
1998-04-07,13.5,13.5,13.5,13.5,1900,11.5870242675897,11.5870242675897,11.5870242675897,11.5870242675897,2213.68311722157,0.0,1.0
1998-04-08,13.63,13.63,13.13,13.13,2400,11.6986030197961,11.6986030197961,11.2694539728484,11.2694539728484,2796.2313059641,0.0,1.0
1998-04-09,13.19,13.19,13.19,13.19,100,11.3209518584821,11.3209518584821,11.3209518584821,11.3209518584821,116.509637748504,0.0,1.0
1998-04-13,13.69,13.69,13.25,13.25,700,11.7501009054299,11.7501009054299,11.3724497441158,11.3724497441158,815.567464239524,0.0,1.0
1998-04-14,13.25,13.25,13.25,13.25,100,11.3724497441158,11.3724497441158,11.3724497441158,11.3724497441158,116.509637748504,0.0,1.0
1998-04-15,13.19,13.5,13.19,13.25,6200,11.3209518584821,11.5870242675897,11.3209518584821,11.3724497441158,7223.59754040723,0.0,1.0
1998-04-16,13.38,13.5,13.19,13.19,5800,11.4840284963222,11.5870242675897,11.3209518584821,11.3209518584821,6757.55898941325,0.0,1.0
1998-04-17,13.5,13.5,13.0,13.19,4700,11.5870242675897,11.5870242675897,11.1578752206419,11.3209518584821,5475.95297417969,0.0,1.0
1998-04-20,13.5,13.5,13.5,13.5,100,11.5870242675897,11.5870242675897,11.5870242675897,11.5870242675897,116.509637748504,0.0,1.0
1998-04-21,13.0,13.25,12.88,13.0,9300,11.1578752206419,11.3724497441158,11.0548794493745,11.1578752206419,10835.3963106109,0.0,1.0
1998-04-22,12.88,12.88,12.88,12.88,400,11.0548794493745,11.0548794493745,11.0548794493745,11.0548794493745,466.038550994014,0.0,1.0
1998-04-23,12.88,12.88,12.88,12.88,5700,11.0548794493745,11.0548794493745,11.0548794493745,11.0548794493745,6641.04935166471,0.0,1.0
1998-04-24,13.0,13.0,13.0,13.0,500,11.1578752206419,11.1578752206419,11.1578752206419,11.1578752206419,582.548188742521,0.0,1.0
1998-04-27,12.63,12.75,12.63,12.75,1500,10.8403049259006,10.9433006971681,10.8403049259006,10.9433006971681,1747.64456622756,0.0,1.0
1998-04-28,12.62,12.62,12.62,12.62,0,10.8317219449616,10.8317219449616,10.8317219449616,10.8317219449616,0,0.0,1.0
1998-04-29,12.62,12.62,12.62,12.62,0,10.8317219449616,10.8317219449616,10.8317219449616,10.8317219449616,0,0.0,1.0
1998-04-30,12.63,12.75,12.63,12.75,1600,10.8403049259006,10.9433006971681,10.8403049259006,10.9433006971681,1864.15420397606,0.0,1.0
1998-05-01,12.62,12.62,12.62,12.62,0,10.8317219449616,10.8317219449616,10.8317219449616,10.8317219449616,0,0.0,1.0
1998-05-04,12.63,12.63,12.63,12.63,400,10.8403049259006,10.8403049259006,10.8403049259006,10.8403049259006,466.038550994015,0.0,1.0
1998-05-05,12.62,12.62,12.62,12.62,0,10.8317219449616,10.8317219449616,10.8317219449616,10.8317219449616,0,0.0,1.0
1998-05-06,13.0,13.13,12.63,12.75,5900,11.1578752206419,11.2694539728484,10.8403049259006,10.9433006971681,6874.06862716175,0.0,1.0
1998-05-07,13.25,13.25,12.94,12.94,4000,11.3724497441158,11.3724497441158,11.1063773350082,11.1063773350082,4660.38550994016,0.0,1.0
1998-05-08,13.38,13.38,13.38,13.38,7700,11.4840284963222,11.4840284963222,11.4840284963222,11.4840284963222,8971.24210663483,0.0,1.0
1998-05-11,13.5,13.5,13.5,13.5,100,11.5870242675897,11.5870242675897,11.5870242675897,11.5870242675897,116.509637748504,0.0,1.0
1998-05-12,13.31,13.31,13.31,13.31,1400,11.4239476297496,11.4239476297496,11.4239476297496,11.4239476297496,1631.13492847905,0.0,1.0
1998-05-13,13.06,13.06,13.06,13.06,100,11.2093731062757,11.2093731062757,11.2093731062757,11.2093731062757,116.509637748504,0.0,1.0
1998-05-14,13.38,13.38,13.38,13.38,100,11.4840284963222,11.4840284963222,11.4840284963222,11.4840284963222,116.509637748504,0.0,1.0
1998-05-15,13.37,13.37,13.37,13.37,0,11.4754455153833,11.4754455153833,11.4754455153833,11.4754455153833,0,0.0,1.0
1998-05-18,13.37,13.37,13.37,13.37,0,11.4754455153833,11.4754455153833,11.4754455153833,11.4754455153833,0,0.0,1.0
1998-05-19,13.25,13.25,13.06,13.06,800,11.3724497441158,11.3724497441158,11.2093731062757,11.2093731062757,932.077101988033,0.0,1.0
1998-05-20,13.06,13.06,13.06,13.06,1800,11.2093731062757,11.2093731062757,11.2093731062757,11.2093731062757,2097.17347947306,0.0,1.0
1998-05-21,13.06,13.06,13.06,13.06,600,11.2093731062757,11.2093731062757,11.2093731062757,11.2093731062757,699.057826491021,0.0,1.0
1998-05-22,12.75,13.06,12.75,13.06,5000,10.9433006971681,11.2093731062757,10.9433006971681,11.2093731062757,5825.48188742517,0.0,1.0
1998-05-26,12.75,12.75,12.75,12.75,2700,10.9433006971681,10.9433006971681,10.9433006971681,10.9433006971681,3145.76021920959,0.0,1.0
1998-05-27,12.75,13.19,12.75,13.19,300,10.9433006971681,11.3209518584821,10.9433006971681,11.3209518584821,349.52891324551,0.0,1.0
1998-05-28,12.75,12.75,12.75,12.75,6800,10.9433006971681,10.9433006971681,10.9433006971681,10.9433006971681,7922.65536689823,0.0,1.0
1998-05-29,13.0,13.0,12.5,12.75,7100,11.1578752206419,11.1578752206419,10.7287261736942,10.9433006971681,8272.1842801438,0.0,1.0
1998-06-01,12.75,12.75,12.75,12.75,7500,10.9947985828018,10.9947985828018,10.9947985828018,10.9947985828018,8697.29438696383,0.06,1.0
1998-06-02,12.75,12.75,12.5,12.5,1200,10.9947985828018,10.9947985828018,10.7792142968645,10.7792142968645,1391.56710191421,0.0,1.0
1998-06-03,13.0,13.0,13.0,13.0,100,11.2103828687391,11.2103828687391,11.2103828687391,11.2103828687391,115.963925159518,0.0,1.0
1998-06-04,13.0,13.0,12.5,12.5,3700,11.2103828687391,11.2103828687391,10.7792142968645,10.7792142968645,4290.66523090215,0.0,1.0
1998-06-05,12.63,12.63,12.63,12.63,100,10.8913181255519,10.8913181255519,10.8913181255519,10.8913181255519,115.963925159518,0.0,1.0
1998-06-08,12.63,13.0,12.63,13.0,1700,10.8913181255519,11.2103828687391,10.8913181255519,11.2103828687391,1971.3867277118,0.0,1.0
1998-06-09,12.56,12.56,12.38,12.56,24800,10.8309545254894,10.8309545254894,10.6757338396146,10.8309545254894,28759.0534395606,0.0,1.0
1998-06-10,12.5,12.75,12.25,12.25,5100,10.7792142968645,10.9947985828018,10.5636300109272,10.5636300109272,5914.16018313541,0.0,1.0
1998-06-11,12.63,13.13,12.63,12.88,18400,10.8913181255519,11.3224866974265,10.8913181255519,11.1069024114892,21337.3622293513,0.0,1.0
1998-06-12,12.56,12.56,12.5,12.5,5100,10.8309545254894,10.8309545254894,10.7792142968645,10.7792142968645,5914.16018313544,0.0,1.0
1998-06-15,12.25,12.25,12.25,12.25,4400,10.5636300109272,10.5636300109272,10.5636300109272,10.5636300109272,5102.41270701879,0.0,1.0
1998-06-16,12.38,12.38,12.25,12.25,1100,10.6757338396146,10.6757338396146,10.5636300109272,10.5636300109272,1275.6031767547,0.0,1.0
1998-06-17,12.25,12.44,12.25,12.44,8300,10.5636300109272,10.7274740682395,10.5636300109272,10.7274740682395,9625.00578823999,0.0,1.0
1998-06-18,12.25,12.44,12.25,12.44,700,10.5636300109272,10.7274740682395,10.5636300109272,10.7274740682395,811.747476116626,0.0,1.0
1998-06-19,12.25,12.25,12.25,12.25,1200,10.5636300109272,10.5636300109272,10.5636300109272,10.5636300109272,1391.56710191422,0.0,1.0
1998-06-22,12.25,12.25,12.25,12.25,0,10.5636300109272,10.5636300109272,10.5636300109272,10.5636300109272,0,0.0,1.0
1998-06-23,12.25,12.25,12.25,12.25,0,10.5636300109272,10.5636300109272,10.5636300109272,10.5636300109272,0,0.0,1.0
1998-06-24,12.5,12.5,12.5,12.5,200,10.7792142968645,10.7792142968645,10.7792142968645,10.7792142968645,231.927850319036,0.0,1.0
1998-06-25,12.5,12.5,12.5,12.5,0,10.7792142968645,10.7792142968645,10.7792142968645,10.7792142968645,0,0.0,1.0
1998-06-26,12.25,12.25,12.25,12.25,700,10.5636300109272,10.5636300109272,10.5636300109272,10.5636300109272,811.747476116626,0.0,1.0
1998-06-29,12.25,12.25,12.25,12.25,0,10.5636300109272,10.5636300109272,10.5636300109272,10.5636300109272,0,0.0,1.0
1998-06-30,12.25,12.25,12.25,12.25,0,10.5636300109272,10.5636300109272,10.5636300109272,10.5636300109272,0,0.0,1.0
1998-07-01,12.44,12.44,12.25,12.25,3900,10.7274740682395,10.7274740682395,10.5636300109272,10.5636300109272,4522.59308122122,0.0,1.0
1998-07-02,12.63,12.63,12.5,12.5,8000,10.8913181255519,10.8913181255519,10.7792142968645,10.7792142968645,9277.11401276142,0.0,1.0
1998-07-06,13.25,13.5,12.5,12.5,21800,11.4259671546764,11.6415514406137,10.7792142968645,10.7792142968645,25280.1356847748,0.0,1.0
1998-07-07,12.88,13.38,12.88,13.25,30500,11.1069024114892,11.5380709833638,11.1069024114892,11.4259671546764,35368.9971736529,0.0,1.0
1998-07-08,13.0,13.5,13.0,13.5,5500,11.2103828687391,11.6415514406137,11.2103828687391,11.6415514406137,6378.01588377347,0.0,1.0
1998-07-09,13.0,13.63,12.88,12.88,11800,11.2103828687391,11.753655269301,11.1069024114892,11.1069024114892,13683.7431688231,0.0,1.0
1998-07-10,12.75,13.0,12.75,12.75,1300,10.9947985828018,11.2103828687391,10.9947985828018,10.9947985828018,1507.53102707373,0.0,1.0
1998-07-13,12.75,12.75,12.75,12.75,400,10.9947985828018,10.9947985828018,10.9947985828018,10.9947985828018,463.855700638071,0.0,1.0
1998-07-14,13.25,13.25,13.0,13.0,2200,11.4259671546764,11.4259671546764,11.2103828687391,11.2103828687391,2551.20635350939,0.0,1.0
1998-07-15,12.75,13.25,12.75,13.25,1700,10.9947985828018,11.4259671546764,10.9947985828018,11.4259671546764,1971.3867277118,0.0,1.0
1998-07-16,13.38,13.38,12.75,12.75,9500,11.5380709833638,11.5380709833638,10.9947985828018,10.9947985828018,11016.5728901542,0.0,1.0
1998-07-17,13.25,13.25,13.06,13.13,66000,11.4259671546764,11.4259671546764,11.262123097364,11.3224866974265,76536.1906052816,0.0,1.0
1998-07-20,13.25,13.25,13.25,13.25,0,11.4259671546764,11.4259671546764,11.4259671546764,11.4259671546764,0,0.0,1.0
1998-07-21,12.88,12.88,12.88,12.88,400,11.1069024114892,11.1069024114892,11.1069024114892,11.1069024114892,463.855700638071,0.0,1.0
1998-07-22,13.0,13.0,13.0,13.0,500,11.2103828687391,11.2103828687391,11.2103828687391,11.2103828687391,579.819625797588,0.0,1.0
1998-07-23,13.13,13.13,13.13,13.13,4400,11.3224866974265,11.3224866974265,11.3224866974265,11.3224866974265,5102.41270701877,0.0,1.0
1998-07-24,13.13,13.13,13.13,13.13,0,11.3224866974265,11.3224866974265,11.3224866974265,11.3224866974265,0,0.0,1.0
1998-07-27,13.0,13.0,12.88,12.88,6700,11.2103828687391,11.2103828687391,11.1069024114892,11.1069024114892,7769.58298568768,0.0,1.0
1998-07-28,12.88,12.88,12.88,12.88,1600,11.1069024114892,11.1069024114892,11.1069024114892,11.1069024114892,1855.42280255228,0.0,1.0
1998-07-29,13.0,13.13,13.0,13.0,15000,11.2103828687391,11.3224866974265,11.2103828687391,11.2103828687391,17394.5887739277,0.0,1.0
1998-07-30,13.0,13.06,13.0,13.06,3000,11.2103828687391,11.262123097364,11.2103828687391,11.262123097364,3478.91775478553,0.0,1.0
1998-07-31,13.13,13.13,13.0,13.0,1100,11.3224866974265,11.3224866974265,11.2103828687391,11.2103828687391,1275.60317675469,0.0,1.0
1998-08-03,13.0,13.0,13.0,13.0,8300,11.2103828687391,11.2103828687391,11.2103828687391,11.2103828687391,9625.00578823997,0.0,1.0
1998-08-04,13.0,13.0,12.94,13.0,6300,11.2103828687391,11.2103828687391,11.1586426401141,11.2103828687391,7305.72728504961,0.0,1.0
1998-08-05,13.0,13.0,13.0,13.0,0,11.2103828687391,11.2103828687391,11.2103828687391,11.2103828687391,0,0.0,1.0
1998-08-06,13.0,13.0,13.0,13.0,500,11.2103828687391,11.2103828687391,11.2103828687391,11.2103828687391,579.819625797588,0.0,1.0
1998-08-07,13.0,13.0,13.0,13.0,1100,11.2103828687391,11.2103828687391,11.2103828687391,11.2103828687391,1275.60317675469,0.0,1.0
1998-08-10,12.81,13.13,12.5,13.0,3800,11.0465388114267,11.3224866974265,10.7792142968645,11.2103828687391,4406.6291560617,0.0,1.0
1998-08-11,13.13,13.13,12.5,12.5,1200,11.3224866974265,11.3224866974265,10.7792142968645,10.7792142968645,1391.56710191421,0.0,1.0
1998-08-12,13.13,13.13,12.5,12.5,400,11.3224866974265,11.3224866974265,10.7792142968645,10.7792142968645,463.85570063807,0.0,1.0
1998-08-13,13.13,13.13,13.13,13.13,0,11.3224866974265,11.3224866974265,11.3224866974265,11.3224866974265,0,0.0,1.0
1998-08-14,12.81,12.81,12.5,12.75,4200,11.0465388114267,11.0465388114267,10.7792142968645,10.9947985828018,4870.48485669977,0.0,1.0
1998-08-17,13.13,13.13,13.13,13.13,200,11.3224866974265,11.3224866974265,11.3224866974265,11.3224866974265,231.927850319035,0.0,1.0
1998-08-18,13.13,13.13,12.81,12.81,1900,11.3224866974265,11.3224866974265,11.0465388114267,11.0465388114267,2203.31457803083,0.0,1.0
1998-08-19,13.13,13.13,13.13,13.13,0,11.3224866974265,11.3224866974265,11.3224866974265,11.3224866974265,0,0.0,1.0
1998-08-20,13.13,13.13,12.5,12.5,300,11.3224866974265,11.3224866974265,10.7792142968645,10.7792142968645,347.891775478553,0.0,1.0
1998-08-21,13.13,13.13,12.5,12.5,600,11.3224866974265,11.3224866974265,10.7792142968645,10.7792142968645,695.783550957105,0.0,1.0
1998-08-24,12.88,12.88,12.88,12.88,600,11.1069024114892,11.1069024114892,11.1069024114892,11.1069024114892,695.783550957106,0.0,1.0
1998-08-25,12.88,12.88,12.88,12.88,800,11.1069024114892,11.1069024114892,11.1069024114892,11.1069024114892,927.711401276141,0.0,1.0
1998-08-26,13.25,13.25,12.5,12.5,6400,11.4259671546764,11.4259671546764,10.7792142968645,10.7792142968645,7421.69121020912,0.0,1.0
1998-08-27,13.0,13.0,12.38,12.63,17700,11.2103828687391,11.2103828687391,10.6757338396146,10.8913181255519,20525.6147532346,0.0,1.0
1998-08-28,13.0,13.0,12.5,13.0,4000,11.2103828687391,11.2103828687391,10.7792142968645,11.2103828687391,4638.55700638071,0.0,1.0
1998-08-31,12.5,12.5,12.38,12.38,600,10.7792142968645,10.7792142968645,10.6757338396146,10.6757338396146,695.783550957107,0.0,1.0
1998-09-01,12.13,12.25,12.0,12.0,2500,10.5118897823023,10.6158820967191,10.399231441684,10.399231441684,2884.82857297979,0.06,1.0
1998-09-02,12.0,12.0,12.0,12.0,4200,10.399231441684,10.399231441684,10.399231441684,10.399231441684,4846.51200260608,0.0,1.0
1998-09-03,12.0,12.13,12.0,12.0,2800,10.399231441684,10.5118897823023,10.399231441684,10.399231441684,3231.00800173738,0.0,1.0
1998-09-04,12.0,12.0,12.0,12.0,3400,10.399231441684,10.399231441684,10.399231441684,10.399231441684,3923.36685925254,0.0,1.0
1998-09-08,12.0,12.0,12.0,12.0,100,10.399231441684,10.399231441684,10.399231441684,10.399231441684,115.393142919192,0.0,1.0
1998-09-09,12.0,12.0,12.0,12.0,1100,10.399231441684,10.399231441684,10.399231441684,10.399231441684,1269.32457211112,0.0,1.0
1998-09-10,11.88,12.0,11.88,11.88,9900,10.2952391272672,10.399231441684,10.2952391272672,10.2952391272672,11423.921149,0.0,1.0
1998-09-11,11.87,11.87,11.87,11.87,0,10.2865731010658,10.2865731010658,10.2865731010658,10.2865731010658,0,0.0,1.0
1998-09-14,11.87,11.87,11.87,11.87,0,10.2865731010658,10.2865731010658,10.2865731010658,10.2865731010658,0,0.0,1.0
1998-09-15,12.0,12.25,11.88,12.25,1300,10.399231441684,10.6158820967191,10.2952391272672,10.6158820967191,1500.1108579495,0.0,1.0
1998-09-16,11.81,12.0,11.81,11.88,26500,10.2345769438574,10.399231441684,10.2345769438574,10.2952391272672,30579.1828735858,0.0,1.0
1998-09-17,11.81,11.81,11.81,11.81,0,10.2345769438574,10.2345769438574,10.2345769438574,10.2345769438574,0,0.0,1.0
1998-09-18,11.81,11.81,11.81,11.81,0,10.2345769438574,10.2345769438574,10.2345769438574,10.2345769438574,0,0.0,1.0
1998-09-21,11.81,12.0,11.56,11.56,10300,10.2345769438574,10.399231441684,10.0179262888223,10.0179262888223,11885.4937206767,0.0,1.0
1998-09-22,11.81,12.0,11.81,12.0,23900,10.2345769438574,10.399231441684,10.2345769438574,10.399231441684,27578.9611576868,0.0,1.0
1998-09-23,12.0,12.0,12.0,12.0,200,10.399231441684,10.399231441684,10.399231441684,10.399231441684,230.786285838385,0.0,1.0
1998-09-24,11.88,12.0,11.88,11.88,5700,10.2952391272672,10.399231441684,10.2952391272672,10.2952391272672,6577.40914639394,0.0,1.0
1998-09-25,11.69,11.69,11.63,11.63,33000,10.1305846294405,10.1305846294405,10.0785884722321,10.0785884722321,38079.7371633334,0.0,1.0
1998-09-28,12.0,12.0,12.0,12.0,200,10.399231441684,10.399231441684,10.399231441684,10.399231441684,230.786285838385,0.0,1.0
1998-09-29,12.0,12.0,12.0,12.0,0,10.399231441684,10.399231441684,10.399231441684,10.399231441684,0,0.0,1.0
1998-09-30,13.0,13.0,12.25,12.25,12300,11.2658340618244,11.2658340618244,10.6158820967191,10.6158820967191,14193.3565790606,0.0,1.0
1998-10-01,12.5,13.0,12.5,13.0,300,10.8325327517542,11.2658340618244,10.8325327517542,11.2658340618244,346.179428757576,0.0,1.0
1998-10-02,13.25,13.25,12.75,13.25,300,11.4824847168594,11.4824847168594,11.0491834067893,11.4824847168594,346.179428757577,0.0,1.0
1998-10-05,12.13,12.5,12.0,12.5,7000,10.5118897823023,10.8325327517542,10.399231441684,10.8325327517542,8077.52000434342,0.0,1.0
1998-10-06,12.13,12.13,12.13,12.13,0,10.5118897823023,10.5118897823023,10.5118897823023,10.5118897823023,0,0.0,1.0
1998-10-07,13.0,13.0,13.0,13.0,2700,11.2658340618244,11.2658340618244,11.2658340618244,11.2658340618244,3115.61485881817,0.0,1.0
1998-10-08,12.75,12.75,12.75,12.75,500,11.0491834067893,11.0491834067893,11.0491834067893,11.0491834067893,576.965714595959,0.0,1.0
1998-10-09,12.5,12.5,12.5,12.5,500,10.8325327517542,10.8325327517542,10.8325327517542,10.8325327517542,576.96571459596,0.0,1.0
1998-10-12,12.81,12.81,12.38,12.38,5200,11.1011795639977,11.1011795639977,10.7285404373373,10.7285404373373,6000.44343179798,0.0,1.0
1998-10-13,12.63,12.63,12.5,12.5,2000,10.9451910923724,10.9451910923724,10.8325327517542,10.8325327517542,2307.86285838385,0.0,1.0
1998-10-14,12.63,12.63,12.63,12.63,1300,10.9451910923724,10.9451910923724,10.9451910923724,10.9451910923724,1500.1108579495,0.0,1.0
1998-10-15,13.25,13.25,12.63,13.0,3400,11.4824847168594,11.4824847168594,10.9451910923724,11.2658340618244,3923.36685925254,0.0,1.0
1998-10-16,13.25,13.25,13.25,13.25,0,11.4824847168594,11.4824847168594,11.4824847168594,11.4824847168594,0,0.0,1.0
1998-10-19,13.25,13.25,13.25,13.25,0,11.4824847168594,11.4824847168594,11.4824847168594,11.4824847168594,0,0.0,1.0
1998-10-20,12.81,13.0,12.81,13.0,1200,11.1011795639977,11.2658340618244,11.1011795639977,11.2658340618244,1384.7177150303,0.0,1.0
1998-10-21,13.0,13.0,12.75,12.75,7800,11.2658340618244,11.2658340618244,11.0491834067893,11.0491834067893,9000.66514769695,0.0,1.0
1998-10-22,13.0,13.0,13.0,13.0,5800,11.2658340618244,11.2658340618244,11.2658340618244,11.2658340618244,6692.80228931311,0.0,1.0
1998-10-23,12.63,12.75,12.63,12.75,2400,10.9451910923724,11.0491834067893,10.9451910923724,11.0491834067893,2769.43543006062,0.0,1.0
1998-10-26,12.62,12.62,12.62,12.62,0,10.936525066171,10.936525066171,10.936525066171,10.936525066171,0,0.0,1.0
1998-10-27,12.63,12.63,12.63,12.63,1900,10.9451910923724,10.9451910923724,10.9451910923724,10.9451910923724,2192.46971546466,0.0,1.0
1998-10-28,13.0,13.0,12.75,12.75,5900,11.2658340618244,11.2658340618244,11.0491834067893,11.0491834067893,6808.19543223231,0.0,1.0
1998-10-29,13.0,13.13,12.75,13.13,2300,11.2658340618244,11.3784924024426,11.0491834067893,11.3784924024426,2654.04228714141,0.0,1.0
1998-10-30,13.13,13.13,12.88,12.88,2700,11.3784924024426,11.3784924024426,11.1618417474075,11.1618417474075,3115.61485881819,0.0,1.0
1998-11-02,12.88,13.0,12.88,13.0,2900,11.1618417474075,11.2658340618244,11.1618417474075,11.2658340618244,3346.40114465657,0.0,1.0
1998-11-03,12.88,12.88,12.88,12.88,0,11.1618417474075,11.1618417474075,11.1618417474075,11.1618417474075,0,0.0,1.0
1998-11-04,12.88,12.88,12.88,12.88,0,11.1618417474075,11.1618417474075,11.1618417474075,11.1618417474075,0,0.0,1.0
1998-11-05,12.63,12.88,12.63,12.63,4700,10.9451910923724,11.1618417474075,10.9451910923724,10.9451910923724,5423.47771720204,0.0,1.0
1998-11-06,13.06,13.06,12.63,12.75,6000,11.3178302190328,11.3178302190328,10.9451910923724,11.0491834067893,6923.58857515151,0.0,1.0
1998-11-09,13.0,13.13,13.0,13.06,24400,11.2658340618244,11.3784924024426,11.2658340618244,11.3178302190328,28155.9268722828,0.0,1.0
1998-11-10,13.0,13.06,13.0,13.0,2900,11.2658340618244,11.3178302190328,11.2658340618244,11.2658340618244,3346.40114465656,0.0,1.0
1998-11-11,13.09,13.13,13.06,13.06,2700,11.343828297637,11.3784924024426,11.3178302190328,11.3178302190328,3115.61485881818,0.0,1.0
1998-11-12,13.0,13.0,13.0,13.0,36000,11.2658340618244,11.2658340618244,11.2658340618244,11.2658340618244,41541.531450909,0.0,1.0
1998-11-13,13.0,13.0,13.0,13.0,4400,11.2658340618244,11.2658340618244,11.2658340618244,11.2658340618244,5077.29828844443,0.0,1.0
1998-11-16,13.0,13.0,12.63,12.88,4200,11.2658340618244,11.2658340618244,10.9451910923724,11.1618417474075,4846.51200260605,0.0,1.0
1998-11-17,13.0,13.0,13.0,13.0,5600,11.2658340618244,11.2658340618244,11.2658340618244,11.2658340618244,6462.01600347473,0.0,1.0
1998-11-18,13.0,13.06,12.88,13.0,31900,11.2658340618244,11.3178302190328,11.1618417474075,11.2658340618244,36810.4125912221,0.0,1.0
1998-11-19,13.06,13.25,13.0,13.25,21800,11.3178302190328,11.4824847168594,11.2658340618244,11.4824847168594,25155.7051563838,0.0,1.0
1998-11-20,13.0,13.0,13.0,13.0,6100,11.2658340618244,11.2658340618244,11.2658340618244,11.2658340618244,7038.98171807069,0.0,1.0
1998-11-23,13.0,13.06,13.0,13.0,23700,11.2658340618244,11.3178302190328,11.2658340618244,11.2658340618244,27348.1748718484,0.0,1.0
1998-11-24,13.0,13.06,12.88,13.0,21600,11.2658340618244,11.3178302190328,11.1618417474075,11.2658340618244,24924.9188705454,0.0,1.0
1998-11-25,13.0,13.06,13.0,13.06,1400,11.2658340618244,11.3178302190328,11.2658340618244,11.3178302190328,1615.50400086868,0.0,1.0
1998-11-27,12.94,13.0,12.88,13.0,9000,11.2138379046159,11.2658340618244,11.1618417474075,11.2658340618244,10385.3828627273,0.0,1.0
1998-11-30,13.06,13.13,12.88,13.13,8000,11.3178302190328,11.3784924024426,11.1618417474075,11.3784924024426,9231.45143353535,0.0,1.0
1998-12-01,13.0,13.06,13.0,13.06,23400,11.2658340618244,11.3178302190328,11.2658340618244,11.3178302190328,27001.9954430908,0.0,1.0
1998-12-02,13.13,13.13,13.0,13.06,21100,11.3784924024426,11.3784924024426,11.2658340618244,11.3178302190328,24347.9531559495,0.0,1.0
1998-12-03,13.75,13.88,13.13,13.13,15100,11.9157860269296,12.0284443675478,11.3784924024426,11.3784924024426,17424.364580798,0.0,1.0
1998-12-04,13.0,13.25,12.75,13.19,24400,11.3178302190328,11.535480800168,11.1001796378975,11.4832446606956,28026.5734563305,0.06,1.0
1998-12-07,12.81,13.0,12.75,13.0,1900,11.15241577737,11.3178302190328,11.1001796378975,11.3178302190328,2182.39711340279,0.0,1.0
1998-12-08,12.81,13.0,12.81,12.88,2000,11.15241577737,11.3178302190328,11.15241577737,11.2133579400879,2297.26011937136,0.0,1.0
1998-12-09,12.69,12.88,12.25,12.88,12600,11.0479434984251,11.2133579400879,10.664878475627,11.2133579400879,14472.7387520395,0.0,1.0
1998-12-10,12.5,12.63,12.5,12.63,1800,10.8825290567623,10.9957073589526,10.8825290567623,10.9957073589526,2067.53410743422,0.0,1.0
1998-12-11,12.38,12.63,12.38,12.56,3400,10.7780567778174,10.9957073589526,10.7780567778174,10.9347651962347,3905.3422029313,0.0,1.0
1998-12-14,12.31,12.31,12.25,12.25,5000,10.7171146150995,10.7171146150995,10.664878475627,10.664878475627,5743.15029842839,0.0,1.0
1998-12-15,12.5,12.5,12.5,12.5,300,10.8825290567623,10.8825290567623,10.8825290567623,10.8825290567623,344.589017905703,0.0,1.0
1998-12-16,12.19,12.25,12.19,12.25,1000,10.6126423361546,10.664878475627,10.6126423361546,10.664878475627,1148.63005968568,0.0,1.0
1998-12-17,12.63,12.75,12.63,12.75,4200,10.9957073589526,11.1001796378975,10.9957073589526,11.1001796378975,4824.24625067986,0.0,1.0
1998-12-18,12.63,12.75,12.63,12.63,3500,10.9957073589526,11.1001796378975,10.9957073589526,10.9957073589526,4020.20520889988,0.0,1.0
1998-12-21,12.75,12.75,12.63,12.63,3700,11.1001796378975,11.1001796378975,10.9957073589526,10.9957073589526,4249.93122083702,0.0,1.0
1998-12-22,12.63,12.75,12.63,12.75,1400,10.9957073589526,11.1001796378975,10.9957073589526,11.1001796378975,1608.08208355995,0.0,1.0
1998-12-23,12.62,12.62,12.62,12.62,0,10.9870013357072,10.9870013357072,10.9870013357072,10.9870013357072,0,0.0,1.0
1998-12-24,12.62,12.62,12.62,12.62,0,10.9870013357072,10.9870013357072,10.9870013357072,10.9870013357072,0,0.0,1.0
1998-12-28,12.44,12.63,12.44,12.63,4000,10.8302929172898,10.9957073589526,10.8302929172898,10.9957073589526,4594.52023874273,0.0,1.0
1998-12-29,12.5,12.5,12.44,12.44,2300,10.8825290567623,10.8825290567623,10.8302929172898,10.8302929172898,2641.84913727706,0.0,1.0
1998-12-30,12.44,12.44,12.44,12.44,2600,10.8302929172898,10.8302929172898,10.8302929172898,10.8302929172898,2986.43815518277,0.0,1.0
1998-12-31,12.69,12.69,12.63,12.63,2600,11.0479434984251,11.0479434984251,10.9957073589526,10.9957073589526,2986.43815518276,0.0,1.0
1999-01-04,12.63,12.69,12.63,12.69,1100,10.9957073589526,11.0479434984251,10.9957073589526,11.0479434984251,1263.49306565425,0.0,1.0
1999-01-05,12.25,12.5,12.25,12.5,1000,10.664878475627,10.8825290567623,10.664878475627,10.8825290567623,1148.63005968568,0.0,1.0
1999-01-06,12.25,12.25,12.25,12.25,700,10.664878475627,10.664878475627,10.664878475627,10.664878475627,804.041041779978,0.0,1.0
1999-01-07,12.0,12.19,12.0,12.19,10100,10.4472278944918,10.6126423361546,10.4472278944918,10.6126423361546,11601.1636028254,0.0,1.0
1999-01-08,12.63,12.63,12.06,12.06,5600,10.9957073589526,10.9957073589526,10.4994640339642,10.4994640339642,6432.32833423981,0.0,1.0
1999-01-11,12.13,12.5,12.13,12.5,3000,10.5604061966821,10.8825290567623,10.5604061966821,10.8825290567623,3445.89017905704,0.0,1.0
1999-01-12,12.31,12.38,12.25,12.25,6400,10.7171146150995,10.7780567778174,10.664878475627,10.664878475627,7351.23238198834,0.0,1.0
1999-01-13,12.5,12.5,12.13,12.5,11800,10.8825290567623,10.8825290567623,10.5604061966821,10.8825290567623,13553.834704291,0.0,1.0
1999-01-14,12.13,12.5,12.13,12.13,4300,10.5604061966821,10.8825290567623,10.5604061966821,10.5604061966821,4939.10925664843,0.0,1.0
1999-01-15,12.13,12.13,12.13,12.13,1100,10.5604061966821,10.5604061966821,10.5604061966821,10.5604061966821,1263.49306565425,0.0,1.0
1999-01-19,12.5,12.63,12.13,12.25,4800,10.8825290567623,10.9957073589526,10.5604061966821,10.664878475627,5513.42428649125,0.0,1.0
1999-01-20,12.13,12.5,12.13,12.25,1200,10.5604061966821,10.8825290567623,10.5604061966821,10.664878475627,1378.35607162282,0.0,1.0
1999-01-21,12.5,12.5,12.13,12.13,2200,10.8825290567623,10.8825290567623,10.5604061966821,10.5604061966821,2526.98613130849,0.0,1.0
1999-01-22,12.63,12.63,12.63,12.63,2000,10.9957073589526,10.9957073589526,10.9957073589526,10.9957073589526,2297.26011937136,0.0,1.0
1999-01-25,12.62,12.62,12.62,12.62,0,10.9870013357072,10.9870013357072,10.9870013357072,10.9870013357072,0,0.0,1.0
1999-01-26,12.62,12.62,12.62,12.62,0,10.9870013357072,10.9870013357072,10.9870013357072,10.9870013357072,0,0.0,1.0
1999-01-27,12.56,12.63,12.25,12.63,6300,10.9347651962347,10.9957073589526,10.664878475627,10.9957073589526,7236.36937601981,0.0,1.0
1999-01-28,12.25,12.25,12.25,12.25,100,10.664878475627,10.664878475627,10.664878475627,10.664878475627,114.863005968568,0.0,1.0
1999-01-29,12.5,12.5,12.5,12.5,1000,10.8825290567623,10.8825290567623,10.8825290567623,10.8825290567623,1148.63005968568,0.0,1.0
1999-02-01,12.38,12.5,12.38,12.5,3600,10.7780567778174,10.8825290567623,10.7780567778174,10.8825290567623,4135.06821486843,0.0,1.0
1999-02-02,12.25,12.25,12.25,12.25,200,10.664878475627,10.664878475627,10.664878475627,10.664878475627,229.726011937137,0.0,1.0
1999-02-03,12.25,12.25,12.25,12.25,1000,10.664878475627,10.664878475627,10.664878475627,10.664878475627,1148.63005968568,0.0,1.0
1999-02-04,12.25,12.25,12.25,12.25,200,10.664878475627,10.664878475627,10.664878475627,10.664878475627,229.726011937137,0.0,1.0
1999-02-05,12.25,12.25,12.25,12.25,1700,10.664878475627,10.664878475627,10.664878475627,10.664878475627,1952.67110146566,0.0,1.0
1999-02-08,12.5,12.5,12.13,12.13,800,10.8825290567623,10.8825290567623,10.5604061966821,10.5604061966821,918.904047748542,0.0,1.0
1999-02-09,12.5,12.5,12.5,12.5,0,10.8825290567623,10.8825290567623,10.8825290567623,10.8825290567623,0,0.0,1.0
1999-02-10,12.25,12.25,12.25,12.25,15000,10.664878475627,10.664878475627,10.664878475627,10.664878475627,17229.4508952852,0.0,1.0
1999-02-11,12.25,12.25,12.25,12.25,0,10.664878475627,10.664878475627,10.664878475627,10.664878475627,0,0.0,1.0
1999-02-12,12.25,12.25,12.25,12.25,0,10.664878475627,10.664878475627,10.664878475627,10.664878475627,0,0.0,1.0
1999-02-16,12.19,12.19,12.06,12.06,800,10.6126423361546,10.6126423361546,10.4994640339642,10.4994640339642,918.904047748542,0.0,1.0
1999-02-17,12.0,12.06,11.5,12.06,16900,10.4472278944918,10.4994640339642,10.0119267322213,10.4994640339642,19411.848008688,0.0,1.0
1999-02-18,11.75,11.88,11.25,11.5,3600,10.2295773133565,10.3427556155469,9.79427615108605,10.0119267322213,4135.06821486846,0.0,1.0
1999-02-19,11.5,11.75,11.5,11.75,14000,10.0119267322213,10.2295773133565,10.0119267322213,10.2295773133565,16080.8208355995,0.0,1.0
1999-02-22,11.25,11.5,11.25,11.5,2600,9.79427615108605,10.0119267322213,9.79427615108605,10.0119267322213,2986.43815518277,0.0,1.0
1999-02-23,11.5,11.5,11.5,11.5,400,10.0119267322213,10.0119267322213,10.0119267322213,10.0119267322213,459.452023874272,0.0,1.0
1999-02-24,11.13,11.13,11.13,11.13,1100,9.68980387214114,9.68980387214114,9.68980387214114,9.68980387214114,1263.49306565425,0.0,1.0
1999-02-25,11.5,11.5,11.5,11.5,800,10.0119267322213,10.0119267322213,10.0119267322213,10.0119267322213,918.904047748543,0.0,1.0
1999-02-26,11.0,11.25,11.0,11.25,13400,9.57662556995081,9.79427615108605,9.57662556995081,9.79427615108605,15391.6427997881,0.0,1.0
1999-03-01,11.0,11.13,11.0,11.0,1800,9.57662556995081,9.68980387214114,9.57662556995081,9.57662556995081,2067.53410743422,0.0,1.0
1999-03-02,11.0,11.0,10.88,11.0,13500,9.62886170942327,9.62886170942327,9.5238195816841,9.62886170942327,15422.3837127779,0.06,1.0
1999-03-03,11.13,11.13,11.13,11.13,1600,9.74265734780736,9.74265734780736,9.74265734780736,9.74265734780736,1827.83806966256,0.0,1.0
1999-03-04,11.06,11.06,11.0,11.0,1500,9.68138277329285,9.68138277329285,9.62886170942327,9.62886170942327,1713.59819030865,0.0,1.0
1999-03-05,11.06,11.38,11.06,11.25,1600,9.68138277329285,9.96149511393062,9.68138277329285,9.84769947554652,1827.83806966256,0.0,1.0
1999-03-08,11.0,11.06,11.0,11.0,4300,9.62886170942327,9.68138277329285,9.62886170942327,9.62886170942327,4912.31481221814,0.0,1.0
1999-03-09,11.0,11.0,11.0,11.0,1000,9.62886170942327,9.62886170942327,9.62886170942327,9.62886170942327,1142.3987935391,0.0,1.0
1999-03-10,10.94,11.06,10.94,11.0,12400,9.57634064555369,9.68138277329285,9.57634064555369,9.62886170942327,14165.7450398849,0.0,1.0
1999-03-11,10.63,11.5,10.63,11.38,30200,9.30498181556085,10.0665372416698,9.30498181556085,9.96149511393062,34500.4435648809,0.0,1.0
1999-03-12,10.63,10.75,10.63,10.63,18600,9.30498181556085,9.41002394330001,9.30498181556085,9.30498181556085,21248.6175598273,0.0,1.0
1999-03-15,10.75,11.0,10.75,10.75,2100,9.41002394330001,9.62886170942327,9.41002394330001,9.41002394330001,2399.03746643212,0.0,1.0
1999-03-16,11.0,11.13,11.0,11.13,14600,9.62886170942327,9.74265734780736,9.62886170942327,9.74265734780736,16679.0223856709,0.0,1.0
1999-03-17,11.0,11.0,11.0,11.0,0,9.62886170942327,9.62886170942327,9.62886170942327,9.62886170942327,0,0.0,1.0
1999-03-18,11.06,11.06,11.06,11.06,100,9.68138277329285,9.68138277329285,9.68138277329285,9.68138277329285,114.23987935391,0.0,1.0
1999-03-19,11.38,11.38,11.13,11.13,23800,9.96149511393062,9.96149511393062,9.74265734780736,9.74265734780736,27189.0912862306,0.0,1.0
1999-03-22,10.69,11.13,10.63,11.13,7400,9.35750287943043,9.74265734780736,9.30498181556085,9.74265734780736,8453.75107218936,0.0,1.0
1999-03-23,10.88,10.88,10.88,10.88,1000,9.5238195816841,9.5238195816841,9.5238195816841,9.5238195816841,1142.3987935391,0.0,1.0
1999-03-24,10.88,10.88,10.88,10.88,0,9.5238195816841,9.5238195816841,9.5238195816841,9.5238195816841,0,0.0,1.0
1999-03-25,10.88,11.0,10.88,10.88,4200,9.5238195816841,9.62886170942327,9.5238195816841,9.5238195816841,4798.07493286423,0.0,1.0
1999-03-26,10.88,10.88,10.88,10.88,0,9.5238195816841,9.5238195816841,9.5238195816841,9.5238195816841,0,0.0,1.0
1999-03-29,10.81,11.0,10.81,11.0,3600,9.46254500716959,9.62886170942327,9.46254500716959,9.62886170942327,4112.63565674077,0.0,1.0
1999-03-30,10.88,10.94,10.88,10.88,6100,9.5238195816841,9.57634064555369,9.5238195816841,9.5238195816841,6968.63264058853,0.0,1.0
1999-03-31,10.56,11.0,10.56,11.0,32100,9.24370724104634,9.62886170942327,9.24370724104634,9.62886170942327,36671.0012726052,0.0,1.0
1999-04-01,10.63,10.63,10.56,10.63,1400,9.30498181556085,9.30498181556085,9.24370724104634,9.30498181556085,1599.35831095474,0.0,1.0
1999-04-05,10.63,10.63,10.56,10.63,2200,9.30498181556085,9.30498181556085,9.24370724104634,9.30498181556085,2513.27734578602,0.0,1.0
1999-04-06,10.69,10.69,10.56,10.56,14100,9.35750287943043,9.35750287943043,9.24370724104634,9.24370724104634,16107.8229889013,0.0,1.0
1999-04-07,10.75,10.75,10.63,10.63,6000,9.41002394330001,9.41002394330001,9.30498181556085,9.30498181556085,6854.39276123462,0.0,1.0
1999-04-08,10.75,10.94,10.56,10.94,5400,9.41002394330001,9.57634064555369,9.24370724104634,9.57634064555369,6168.95348511115,0.0,1.0
1999-04-09,10.56,10.56,10.56,10.56,1000,9.24370724104634,9.24370724104634,9.24370724104634,9.24370724104634,1142.3987935391,0.0,1.0
1999-04-12,10.63,10.75,10.63,10.75,2600,9.30498181556085,9.41002394330001,9.30498181556085,9.41002394330001,2970.23686320167,0.0,1.0
1999-04-13,10.56,10.56,10.56,10.56,1500,9.24370724104634,9.24370724104634,9.24370724104634,9.24370724104634,1713.59819030865,0.0,1.0
1999-04-14,10.25,10.75,10.25,10.56,13600,8.9723484110535,9.41002394330001,8.9723484110535,9.24370724104634,15536.6235921318,0.0,1.0
1999-04-15,10.19,10.5,10.0,10.5,30600,8.91982734718392,9.19118617717676,8.75351064493024,9.19118617717676,34957.4030822965,0.0,1.0
1999-04-16,10.0,10.25,10.0,10.25,6700,8.75351064493024,8.9723484110535,8.75351064493024,8.9723484110535,7654.07191671199,0.0,1.0
1999-04-19,10.19,10.25,10.19,10.25,2600,8.91982734718392,8.9723484110535,8.91982734718392,8.9723484110535,2970.23686320167,0.0,1.0
1999-04-20,10.19,10.5,10.19,10.19,6900,8.91982734718392,9.19118617717676,8.91982734718392,8.91982734718392,7882.5516754198,0.0,1.0
1999-04-21,10.13,10.25,10.13,10.13,2200,8.86730628331434,8.9723484110535,8.86730628331434,8.86730628331434,2513.27734578602,0.0,1.0
1999-04-22,10.25,10.25,10.0,10.13,7700,8.9723484110535,8.9723484110535,8.75351064493024,8.86730628331434,8796.47071025109,0.0,1.0
1999-04-23,10.5,10.5,10.5,10.5,500,9.19118617717676,9.19118617717676,9.19118617717676,9.19118617717676,571.199396769551,0.0,1.0
1999-04-26,10.38,10.38,10.38,10.38,800,9.08614404943759,9.08614404943759,9.08614404943759,9.08614404943759,913.919034831282,0.0,1.0
1999-04-27,10.0,10.38,10.0,10.25,12400,8.75351064493024,9.08614404943759,8.75351064493024,8.9723484110535,14165.7450398849,0.0,1.0
1999-04-28,10.25,10.25,10.0,10.0,41100,8.9723484110535,8.9723484110535,8.75351064493024,8.75351064493024,46952.5904144571,0.0,1.0
1999-04-29,10.25,10.25,10.0,10.0,6700,8.9723484110535,8.9723484110535,8.75351064493024,8.75351064493024,7654.07191671199,0.0,1.0
1999-04-30,10.25,10.25,10.25,10.25,0,8.9723484110535,8.9723484110535,8.9723484110535,8.9723484110535,0,0.0,1.0
1999-05-03,10.38,10.38,10.38,10.38,200,9.08614404943759,9.08614404943759,9.08614404943759,9.08614404943759,228.479758707821,0.0,1.0
1999-05-04,10.38,10.38,10.38,10.38,0,9.08614404943759,9.08614404943759,9.08614404943759,9.08614404943759,0,0.0,1.0
1999-05-05,10.13,10.13,10.06,10.06,1000,8.86730628331434,8.86730628331434,8.80603170879982,8.80603170879982,1142.3987935391,0.0,1.0
1999-05-06,10.13,10.38,10.06,10.38,4000,8.86730628331434,9.08614404943759,8.80603170879982,9.08614404943759,4569.59517415641,0.0,1.0
1999-05-07,10.13,10.38,10.06,10.06,4100,8.86730628331434,9.08614404943759,8.80603170879982,8.80603170879982,4683.83505351032,0.0,1.0
1999-05-10,10.31,10.31,10.13,10.13,2600,9.02486947492308,9.02486947492308,8.86730628331434,8.86730628331434,2970.23686320167,0.0,1.0
1999-05-11,10.13,10.13,10.13,10.13,300,8.86730628331434,8.86730628331434,8.86730628331434,8.86730628331434,342.719638061731,0.0,1.0
1999-05-12,10.13,10.13,10.13,10.13,1500,8.86730628331434,8.86730628331434,8.86730628331434,8.86730628331434,1713.59819030865,0.0,1.0
1999-05-13,10.31,10.31,10.31,10.31,700,9.02486947492308,9.02486947492308,9.02486947492308,9.02486947492308,799.679155477372,0.0,1.0
1999-05-14,10.13,10.13,10.13,10.13,800,8.86730628331434,8.86730628331434,8.86730628331434,8.86730628331434,913.919034831282,0.0,1.0
1999-05-17,10.25,10.38,10.25,10.38,20100,8.9723484110535,9.08614404943759,8.9723484110535,9.08614404943759,22962.215750136,0.0,1.0
1999-05-18,10.25,10.25,10.25,10.25,0,8.9723484110535,8.9723484110535,8.9723484110535,8.9723484110535,0,0.0,1.0
1999-05-19,10.19,10.31,10.13,10.31,21800,8.91982734718392,9.02486947492308,8.86730628331434,9.02486947492308,24904.2936991524,0.0,1.0
1999-05-20,10.25,10.31,10.25,10.31,34300,8.9723484110535,9.02486947492308,8.9723484110535,9.02486947492308,39184.2786183912,0.0,1.0
1999-05-21,10.31,10.31,10.31,10.31,200,9.02486947492308,9.02486947492308,9.02486947492308,9.02486947492308,228.479758707821,0.0,1.0
1999-05-24,10.38,10.38,10.31,10.31,1200,9.08614404943759,9.08614404943759,9.02486947492308,9.02486947492308,1370.87855224692,0.0,1.0
1999-05-25,10.38,10.38,10.38,10.38,700,9.08614404943759,9.08614404943759,9.08614404943759,9.08614404943759,799.679155477372,0.0,1.0
1999-05-26,10.38,10.5,10.38,10.5,6400,9.08614404943759,9.19118617717676,9.08614404943759,9.19118617717676,7311.35227865026,0.0,1.0
1999-05-27,10.38,10.38,10.38,10.38,0,9.08614404943759,9.08614404943759,9.08614404943759,9.08614404943759,0,0.0,1.0
1999-05-28,10.38,10.38,10.38,10.38,0,9.08614404943759,9.08614404943759,9.08614404943759,9.08614404943759,0,0.0,1.0
1999-06-01,10.38,10.38,10.38,10.38,100,9.13866511330717,9.13866511330717,9.13866511330717,9.13866511330717,113.583328323141,0.06,1.0
1999-06-02,10.38,10.38,10.38,10.38,0,9.13866511330717,9.13866511330717,9.13866511330717,9.13866511330717,0,0.0,1.0
1999-06-03,10.38,10.47,10.38,10.47,1400,9.13866511330717,9.21790209405839,9.13866511330717,9.21790209405839,1590.16659652397,0.0,1.0
1999-06-04,10.25,10.38,10.25,10.38,1800,9.02421169666652,9.13866511330717,9.02421169666652,9.13866511330717,2044.49990981653,0.0,1.0
1999-06-07,10.31,10.38,10.31,10.38,3400,9.07703635050067,9.13866511330717,9.07703635050067,9.13866511330717,3861.83316298678,0.0,1.0
1999-06-08,10.25,10.31,10.25,10.31,900,9.02421169666652,9.07703635050067,9.02421169666652,9.07703635050067,1022.24995490827,0.0,1.0
1999-06-09,10.31,10.31,10.25,10.25,4800,9.07703635050067,9.07703635050067,9.02421169666652,9.02421169666652,5451.99975951075,0.0,1.0
1999-06-10,10.25,10.38,10.25,10.38,3700,9.02421169666652,9.13866511330717,9.02421169666652,9.13866511330717,4202.58314795621,0.0,1.0
1999-06-11,10.25,10.25,10.25,10.25,0,9.02421169666652,9.02421169666652,9.02421169666652,9.02421169666652,0,0.0,1.0
1999-06-14,10.25,10.5,10.25,10.31,1300,9.02421169666652,9.24431442097547,9.02421169666652,9.07703635050067,1476.58326820083,0.0,1.0
1999-06-15,10.13,10.25,10.13,10.25,6200,8.91856238899823,9.02421169666652,8.91856238899823,9.02421169666652,7042.16635603472,0.0,1.0
1999-06-16,9.938,10.25,9.938,10.0,24600,8.74952349672897,9.02421169666652,8.74952349672897,8.80410897235759,27941.4987674926,0.0,1.0
1999-06-17,10.13,10.13,10.13,10.13,4500,8.91856238899823,8.91856238899823,8.91856238899823,8.91856238899823,5111.24977454133,0.0,1.0
1999-06-18,10.06,10.06,10.06,10.06,200,8.85693362619173,8.85693362619173,8.85693362619173,8.85693362619173,227.166656646281,0.0,1.0
1999-06-21,10.19,10.25,10.16,10.16,1700,8.97138704283238,9.02421169666652,8.94497471591531,8.94497471591531,1930.91658149339,0.0,1.0
1999-06-22,10.19,10.19,10.19,10.19,2200,8.97138704283238,8.97138704283238,8.97138704283238,8.97138704283238,2498.83322310909,0.0,1.0
1999-06-23,10.31,10.31,10.25,10.31,5700,9.07703635050067,9.07703635050067,9.02421169666652,9.07703635050067,6474.24971441902,0.0,1.0
1999-06-24,10.31,10.31,10.31,10.31,1100,9.07703635050067,9.07703635050067,9.07703635050067,9.07703635050067,1249.41661155455,0.0,1.0
1999-06-25,10.25,10.34,10.25,10.25,1700,9.02421169666652,9.10344867741774,9.02421169666652,9.02421169666652,1930.91658149339,0.0,1.0
1999-06-28,10.5,10.5,10.25,10.25,1800,9.24431442097547,9.24431442097547,9.02421169666652,9.02421169666652,2044.49990981653,0.0,1.0
1999-06-29,10.75,10.88,10.5,10.5,7900,9.4644171452844,9.57887056192505,9.24431442097547,9.24431442097547,8973.08293752811,0.0,1.0
1999-06-30,10.75,11.0,10.75,10.88,2300,9.4644171452844,9.68451986959334,9.4644171452844,9.57887056192505,2612.41655143224,0.0,1.0
1999-07-01,11.0,11.0,10.88,10.88,2700,9.68451986959334,9.68451986959334,9.57887056192505,9.57887056192505,3066.7498647248,0.0,1.0
1999-07-02,10.75,11.0,10.75,11.0,5400,9.4644171452844,9.68451986959334,9.4644171452844,9.68451986959334,6133.4997294496,0.0,1.0
1999-07-06,10.63,10.88,10.63,10.88,3800,9.35876783761611,9.57887056192505,9.35876783761611,9.57887056192505,4316.16647627935,0.0,1.0
1999-07-07,10.75,10.75,10.56,10.63,3100,9.4644171452844,9.4644171452844,9.29713907480961,9.35876783761611,3521.08317801736,0.0,1.0
1999-07-08,10.75,10.75,10.75,10.75,700,9.4644171452844,9.4644171452844,9.4644171452844,9.4644171452844,795.083298261985,0.0,1.0
1999-07-09,10.75,10.75,10.75,10.75,0,9.4644171452844,9.4644171452844,9.4644171452844,9.4644171452844,0,0.0,1.0
1999-07-12,10.63,10.75,10.63,10.75,8100,9.35876783761611,9.4644171452844,9.35876783761611,9.4644171452844,9200.2495941744,0.0,1.0
1999-07-13,10.75,10.75,10.63,10.75,3900,9.4644171452844,9.4644171452844,9.35876783761611,9.4644171452844,4429.74980460249,0.0,1.0
1999-07-14,10.81,10.88,10.75,10.88,2500,9.51724179911855,9.57887056192505,9.4644171452844,9.57887056192505,2839.58320807852,0.0,1.0
1999-07-15,10.88,10.88,10.84,10.88,1900,9.57887056192505,9.57887056192505,9.54365412603562,9.57887056192505,2158.08323813967,0.0,1.0
1999-07-16,11.0,11.0,10.75,10.75,900,9.68451986959334,9.68451986959334,9.4644171452844,9.4644171452844,1022.24995490827,0.0,1.0
1999-07-19,11.13,11.13,10.94,11.0,8300,9.79897328623399,9.79897328623399,9.6316952157592,9.68451986959334,9427.41625082068,0.0,1.0
1999-07-20,11.0,11.38,11.0,11.0,13500,9.68451986959334,10.0190760105429,9.68451986959334,9.68451986959334,15333.749323624,0.0,1.0
1999-07-21,11.13,11.13,11.0,11.0,1400,9.79897328623399,9.79897328623399,9.68451986959334,9.68451986959334,1590.16659652397,0.0,1.0
1999-07-22,11.13,11.13,11.13,11.13,300,9.79897328623399,9.79897328623399,9.79897328623399,9.79897328623399,340.749984969422,0.0,1.0
1999-07-23,11.0,11.13,11.0,11.13,2400,9.68451986959334,9.79897328623399,9.68451986959334,9.79897328623399,2725.99987975538,0.0,1.0
1999-07-26,11.25,11.25,10.88,11.25,700,9.90462259390228,9.90462259390228,9.57887056192505,9.90462259390228,795.083298261985,0.0,1.0
1999-07-27,11.13,11.22,11.13,11.22,2300,9.79897328623399,9.87821026698521,9.79897328623399,9.87821026698521,2612.41655143224,0.0,1.0
1999-07-28,10.75,11.0,10.75,10.88,1200,9.4644171452844,9.68451986959334,9.4644171452844,9.57887056192505,1362.99993987769,0.0,1.0
1999-07-29,11.0,11.0,11.0,11.0,1000,9.68451986959334,9.68451986959334,9.68451986959334,9.68451986959334,1135.83328323141,0.0,1.0
1999-07-30,10.75,10.88,10.75,10.75,4000,9.4644171452844,9.57887056192505,9.4644171452844,9.4644171452844,4543.33313292563,0.0,1.0
1999-08-02,10.75,10.75,10.75,10.75,100,9.4644171452844,9.4644171452844,9.4644171452844,9.4644171452844,113.583328323141,0.0,1.0
1999-08-03,10.75,10.75,10.69,10.75,4100,9.4644171452844,9.4644171452844,9.41159249145026,9.4644171452844,4656.91646124877,0.0,1.0
1999-08-04,10.5,10.63,10.5,10.63,4000,9.24431442097547,9.35876783761611,9.24431442097547,9.35876783761611,4543.33313292562,0.0,1.0
1999-08-05,10.5,10.5,10.5,10.5,0,9.24431442097547,9.24431442097547,9.24431442097547,9.24431442097547,0,0.0,1.0
1999-08-06,10.38,10.38,10.38,10.38,4400,9.13866511330717,9.13866511330717,9.13866511330717,9.13866511330717,4997.66644621819,0.0,1.0
1999-08-09,10.25,10.5,10.25,10.5,2400,9.02421169666652,9.24431442097547,9.02421169666652,9.24431442097547,2725.99987975538,0.0,1.0
1999-08-10,10.63,10.63,10.25,10.25,1300,9.35876783761611,9.35876783761611,9.02421169666652,9.02421169666652,1476.58326820083,0.0,1.0
1999-08-11,10.62,10.62,10.62,10.62,0,9.34996372864376,9.34996372864376,9.34996372864376,9.34996372864376,0,0.0,1.0
1999-08-12,10.62,10.62,10.62,10.62,0,9.34996372864376,9.34996372864376,9.34996372864376,9.34996372864376,0,0.0,1.0
1999-08-13,10.31,10.5,10.25,10.25,3200,9.07703635050067,9.24431442097547,9.02421169666652,9.02421169666652,3634.6665063405,0.0,1.0
1999-08-16,10.25,10.5,10.25,10.5,600,9.02421169666652,9.24431442097547,9.02421169666652,9.24431442097547,681.499969938844,0.0,1.0
1999-08-17,10.25,10.25,10.25,10.25,0,9.02421169666652,9.02421169666652,9.02421169666652,9.02421169666652,0,0.0,1.0
1999-08-18,10.48,10.5,10.38,10.5,5900,9.22670620303075,9.24431442097547,9.13866511330717,9.24431442097547,6701.4163710653,0.0,1.0
1999-08-19,10.5,10.5,10.5,10.5,3700,9.24431442097547,9.24431442097547,9.24431442097547,9.24431442097547,4202.5831479562,0.0,1.0
1999-08-20,10.38,10.5,10.38,10.5,1200,9.13866511330717,9.24431442097547,9.13866511330717,9.24431442097547,1362.99993987769,0.0,1.0
1999-08-23,10.38,10.38,10.38,10.38,1400,9.13866511330717,9.13866511330717,9.13866511330717,9.13866511330717,1590.16659652397,0.0,1.0
1999-08-24,10.38,10.44,10.38,10.44,1000,9.13866511330717,9.19148976714132,9.13866511330717,9.19148976714132,1135.83328323141,0.0,1.0
1999-08-25,10.38,10.44,10.38,10.44,1800,9.13866511330717,9.19148976714132,9.13866511330717,9.19148976714132,2044.49990981653,0.0,1.0
1999-08-26,10.44,10.44,10.31,10.44,1900,9.19148976714132,9.19148976714132,9.07703635050067,9.19148976714132,2158.08323813967,0.0,1.0
1999-08-27,10.25,10.25,10.25,10.25,2300,9.02421169666652,9.02421169666652,9.02421169666652,9.02421169666652,2612.41655143224,0.0,1.0
1999-08-30,10.31,10.31,10.25,10.25,2200,9.07703635050067,9.07703635050067,9.02421169666652,9.02421169666652,2498.83322310909,0.0,1.0
1999-08-31,10.31,10.31,10.31,10.31,0,9.07703635050067,9.07703635050067,9.07703635050067,9.07703635050067,0,0.0,1.0
1999-09-01,10.31,10.31,10.31,10.31,0,9.12986100433482,9.12986100433482,9.12986100433482,9.12986100433482,0,0.06,1.0
1999-09-02,10.31,10.31,10.31,10.31,100,9.12986100433482,9.12986100433482,9.12986100433482,9.12986100433482,112.92614416698,0.0,1.0
1999-09-03,10.0,10.13,10.0,10.0,5800,8.85534530003377,8.97046478893421,8.85534530003377,8.85534530003377,6549.71636168483,0.0,1.0
1999-09-07,10.25,10.25,10.13,10.13,7300,9.07672893253461,9.07672893253461,8.97046478893421,8.97046478893421,8243.60852418953,0.0,1.0
1999-09-08,10.25,10.25,10.25,10.25,0,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,0,0.0,1.0
1999-09-09,10.19,10.19,10.19,10.19,2500,9.02359686073441,9.02359686073441,9.02359686073441,9.02359686073441,2823.15360417449,0.0,1.0
1999-09-10,10.19,10.19,10.19,10.19,0,9.02359686073441,9.02359686073441,9.02359686073441,9.02359686073441,0,0.0,1.0
1999-09-13,10.19,10.31,10.19,10.31,1100,9.02359686073441,9.12986100433482,9.02359686073441,9.12986100433482,1242.18758583678,0.0,1.0
1999-09-14,10.44,10.44,10.19,10.19,2500,9.24498049323526,9.24498049323526,9.02359686073441,9.02359686073441,2823.15360417449,0.0,1.0
1999-09-15,10.25,10.25,10.19,10.19,10800,9.07672893253461,9.07672893253461,9.02359686073441,9.02359686073441,12196.0235700338,0.0,1.0
1999-09-16,10.44,10.44,10.25,10.25,7000,9.24498049323526,9.24498049323526,9.07672893253461,9.07672893253461,7904.83009168858,0.0,1.0
1999-09-17,10.25,10.25,10.25,10.25,600,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,677.556865001879,0.0,1.0
1999-09-20,10.25,10.25,10.25,10.25,500,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,564.630720834899,0.0,1.0
1999-09-21,10.25,10.25,10.25,10.25,100,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,112.92614416698,0.0,1.0
1999-09-22,10.25,10.25,10.25,10.25,300,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,338.778432500939,0.0,1.0
1999-09-23,10.25,10.25,10.25,10.25,0,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,0,0.0,1.0
1999-09-24,10.25,10.38,10.25,10.25,1600,9.07672893253461,9.19184842143505,9.07672893253461,9.07672893253461,1806.81830667168,0.0,1.0
1999-09-27,10.25,10.31,10.25,10.25,40100,9.07672893253461,9.12986100433482,9.07672893253461,9.07672893253461,45283.3838109589,0.0,1.0
1999-09-28,10.31,10.31,10.25,10.25,800,9.12986100433482,9.12986100433482,9.07672893253461,9.07672893253461,903.409153335838,0.0,1.0
1999-09-29,10.31,10.31,10.31,10.31,0,9.12986100433482,9.12986100433482,9.12986100433482,9.12986100433482,0,0.0,1.0
1999-09-30,10.25,10.25,10.25,10.25,6700,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,7566.05165918765,0.0,1.0
1999-10-01,10.38,10.38,10.38,10.38,500,9.19184842143505,9.19184842143505,9.19184842143505,9.19184842143505,564.630720834899,0.0,1.0
1999-10-04,10.25,10.38,10.25,10.38,2000,9.07672893253461,9.19184842143505,9.07672893253461,9.19184842143505,2258.5228833396,0.0,1.0
1999-10-05,10.25,10.31,10.25,10.25,9300,9.07672893253461,9.12986100433482,9.07672893253461,9.07672893253461,10502.1314075291,0.0,1.0
1999-10-06,10.25,10.25,10.25,10.25,10300,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,11631.3928491989,0.0,1.0
1999-10-07,10.25,10.25,10.25,10.25,100,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,112.92614416698,0.0,1.0
1999-10-08,10.25,10.25,10.25,10.25,100,9.07672893253461,9.07672893253461,9.07672893253461,9.07672893253461,112.92614416698,0.0,1.0
1999-10-11,10.28,10.28,10.28,10.28,200,9.10329496843472,9.10329496843472,9.10329496843472,9.10329496843472,225.852288333959,0.0,1.0
1999-10-12,10.25,10.31,10.25,10.31,2800,9.07672893253461,9.12986100433482,9.07672893253461,9.12986100433482,3161.93203667543,0.0,1.0
1999-10-13,10.31,10.31,10.25,10.25,700,9.12986100433482,9.12986100433482,9.07672893253461,9.07672893253461,790.483009168858,0.0,1.0
1999-10-14,10.13,10.13,10.13,10.13,1800,8.97046478893421,8.97046478893421,8.97046478893421,8.97046478893421,2032.67059500564,0.0,1.0
1999-10-15,10.13,10.13,10.13,10.13,300,8.97046478893421,8.97046478893421,8.97046478893421,8.97046478893421,338.778432500939,0.0,1.0
1999-10-18,10.12,10.12,10.12,10.12,0,8.96160944363417,8.96160944363417,8.96160944363417,8.96160944363417,0,0.0,1.0
1999-10-19,10.0,10.22,10.0,10.13,29200,8.85534530003377,9.05016289663451,8.85534530003377,8.97046478893421,32974.4340967581,0.0,1.0
1999-10-20,9.938,9.938,9.938,9.938,1800,8.80044215917356,8.80044215917356,8.80044215917356,8.80044215917356,2032.67059500564,0.0,1.0
1999-10-21,10.13,10.13,9.938,9.938,900,8.97046478893421,8.97046478893421,8.80044215917356,8.80044215917356,1016.33529750282,0.0,1.0
1999-10-22,10.0,10.19,10.0,10.13,9100,8.85534530003377,9.02359686073441,8.85534530003377,8.97046478893421,10276.2791191952,0.0,1.0
1999-10-25,10.0,10.0,10.0,10.0,4300,8.85534530003377,8.85534530003377,8.85534530003377,8.85534530003377,4855.82419918013,0.0,1.0
1999-10-26,10.0,10.0,9.938,9.938,4800,8.85534530003377,8.85534530003377,8.80044215917356,8.80044215917356,5420.45492001503,0.0,1.0
1999-10-27,10.0,10.0,10.0,10.0,0,8.85534530003377,8.85534530003377,8.85534530003377,8.85534530003377,0,0.0,1.0
1999-10-28,9.625,10.0,9.563,10.0,11700,8.5232698512825,8.85534530003377,8.46836671042229,8.85534530003377,13212.3588675366,0.0,1.0
1999-10-29,9.875,9.938,9.875,9.875,15100,8.74465348378335,8.80044215917356,8.74465348378335,8.74465348378335,17051.8477692139,0.0,1.0
1999-11-01,9.5,9.813,9.5,9.813,2500,8.41257803503208,8.68975034292314,8.41257803503208,8.68975034292314,2823.15360417449,0.0,1.0
1999-11-02,9.875,9.875,9.75,9.75,2500,8.74465348378335,8.74465348378335,8.63396166753293,8.63396166753293,2823.15360417449,0.0,1.0
1999-11-03,9.875,9.875,9.875,9.875,4700,8.74465348378335,8.74465348378335,8.74465348378335,8.74465348378335,5307.52877584805,0.0,1.0
1999-11-04,9.625,9.875,9.625,9.75,6100,8.5232698512825,8.74465348378335,8.5232698512825,8.63396166753293,6888.49479418577,0.0,1.0
1999-11-05,9.563,9.625,9.563,9.625,2200,8.46836671042229,8.5232698512825,8.46836671042229,8.5232698512825,2484.37517167356,0.0,1.0
1999-11-08,9.75,9.75,9.563,9.563,5200,8.63396166753293,8.63396166753293,8.46836671042229,8.46836671042229,5872.15949668294,0.0,1.0
1999-11-09,9.75,9.75,9.75,9.75,2400,8.63396166753293,8.63396166753293,8.63396166753293,8.63396166753293,2710.22746000751,0.0,1.0
1999-11-10,9.625,9.75,9.625,9.75,22600,8.5232698512825,8.63396166753293,8.5232698512825,8.63396166753293,25521.3085817374,0.0,1.0
1999-11-11,9.5,9.563,9.5,9.563,1800,8.41257803503208,8.46836671042229,8.41257803503208,8.46836671042229,2032.67059500564,0.0,1.0
1999-11-12,9.688,9.688,9.563,9.625,4300,8.57905852667272,8.57905852667272,8.46836671042229,8.5232698512825,4855.82419918013,0.0,1.0
1999-11-15,9.688,9.688,9.688,9.688,100,8.57905852667272,8.57905852667272,8.57905852667272,8.57905852667272,112.92614416698,0.0,1.0
1999-11-16,9.438,9.5,9.438,9.5,4900,8.35767489417187,8.41257803503208,8.35767489417187,8.41257803503208,5533.38106418201,0.0,1.0
1999-11-17,9.625,9.625,9.5,9.625,13600,8.5232698512825,8.5232698512825,8.41257803503208,8.5232698512825,15357.9556067093,0.0,1.0
1999-11-18,9.375,9.5,9.375,9.5,19600,8.30188621878166,8.41257803503208,8.30188621878166,8.41257803503208,22133.524256728,0.0,1.0
1999-11-19,9.5,9.5,9.375,9.375,7600,8.41257803503208,8.41257803503208,8.30188621878166,8.30188621878166,8582.38695669046,0.0,1.0
1999-11-22,9.25,9.25,9.25,9.25,100,8.19119440253124,8.19119440253124,8.19119440253124,8.19119440253124,112.92614416698,0.0,1.0
1999-11-23,9.5,9.5,9.25,9.438,7800,8.41257803503208,8.41257803503208,8.19119440253124,8.35767489417187,8808.23924502442,0.0,1.0
1999-11-24,9.5,9.5,9.5,9.5,0,8.41257803503208,8.41257803503208,8.41257803503208,8.41257803503208,0,0.0,1.0
1999-11-26,9.5,9.5,9.5,9.5,0,8.41257803503208,8.41257803503208,8.41257803503208,8.41257803503208,0,0.0,1.0
1999-11-29,9.25,9.5,9.188,9.5,2400,8.19119440253124,8.41257803503208,8.13629126167103,8.41257803503208,2710.22746000751,0.0,1.0
1999-11-30,9.25,9.375,9.25,9.25,5800,8.19119440253124,8.30188621878166,8.19119440253124,8.19119440253124,6549.71636168482,0.0,1.0
1999-12-01,9.313,9.313,9.25,9.25,2300,8.24698307792145,8.24698307792145,8.19119440253124,8.19119440253124,2597.30131584053,0.0,1.0
1999-12-02,9.25,9.25,9.25,9.25,2300,8.25318181963147,8.25318181963147,8.25318181963147,8.25318181963147,2577.79368793186,0.07,1.0
1999-12-03,9.125,9.25,9.125,9.25,1600,8.1416523355824,8.25318181963147,8.1416523355824,8.25318181963147,1793.24778290912,0.0,1.0
1999-12-06,9.0,9.0,9.0,9.0,200,8.03012285153333,8.03012285153333,8.03012285153333,8.03012285153333,224.15597286364,0.0,1.0
1999-12-07,9.0,9.219,8.938,9.219,8500,8.03012285153333,8.2255225075873,7.97480422744499,8.2255225075873,9526.6288467047,0.0,1.0
1999-12-08,9.0,9.0,9.0,9.0,0,8.03012285153333,8.03012285153333,8.03012285153333,8.03012285153333,0,0.0,1.0
1999-12-09,8.313,9.0,8.313,8.938,5700,7.41715680719962,8.03012285153333,7.41715680719962,7.97480422744499,6388.44522661374,0.0,1.0
1999-12-10,8.25,8.5,8.25,8.25,17000,7.36094594723888,7.58400491533703,7.36094594723888,7.36094594723888,19053.2576934094,0.0,1.0
1999-12-13,8.625,8.625,8.0,8.25,35100,7.6955343993861,7.6955343993861,7.13788697914073,7.36094594723888,39339.3732375688,0.0,1.0
1999-12-14,9.125,9.125,8.625,8.75,8200,8.1416523355824,8.1416523355824,7.6955343993861,7.80706388343518,9190.39488740924,0.0,1.0
1999-12-15,9.0,9.125,9.0,9.063,4000,8.03012285153333,8.1416523355824,8.03012285153333,8.08633371149406,4483.1194572728,0.0,1.0
1999-12-16,9.0,9.063,9.0,9.063,5600,8.03012285153333,8.08633371149406,8.03012285153333,8.08633371149406,6276.36724018192,0.0,1.0
1999-12-17,9.063,9.063,9.0,9.063,7300,8.08633371149406,8.08633371149406,8.03012285153333,8.08633371149406,8181.69300952286,0.0,1.0
1999-12-20,9.125,9.281,9.063,9.125,12400,8.1416523355824,8.28084113167564,8.08633371149406,8.1416523355824,13897.6703175457,0.0,1.0
1999-12-21,9.125,9.188,9.125,9.188,3300,8.1416523355824,8.19786319554313,8.1416523355824,8.19786319554313,3698.57355225006,0.0,1.0
1999-12-22,9.188,9.25,9.063,9.125,151300,8.19786319554313,8.25318181963147,8.08633371149406,8.1416523355824,169573.993471344,0.0,1.0
1999-12-23,9.5,9.5,9.188,9.25,13900,8.47624078772962,8.47624078772962,8.19786319554313,8.25318181963147,15578.840114023,0.0,1.0
1999-12-27,9.313,9.313,9.313,9.313,900,8.30939267959221,8.30939267959221,8.30939267959221,8.30939267959221,1008.70187788638,0.0,1.0
1999-12-28,9.5,9.5,9.313,9.5,4800,8.47624078772962,8.47624078772962,8.30939267959221,8.47624078772962,5379.74334872736,0.0,1.0
1999-12-29,9.5,9.5,9.5,9.5,3200,8.47624078772962,8.47624078772962,8.47624078772962,8.47624078772962,3586.49556581824,0.0,1.0
1999-12-30,9.625,9.625,9.5,9.563,70800,8.58777027177869,8.58777027177869,8.47624078772962,8.53245164769035,79351.2143937286,0.0,1.0
1999-12-31,9.688,9.688,9.5,9.688,9700,8.64398113173943,8.64398113173943,8.47624078772962,8.64398113173943,10871.5646838865,0.0,1.0
2000-01-03,9.69,9.75,9.38,9.62,107000,8.64576560348421,8.69929975582777,8.36917248304251,8.58330909241673,119923.445482047,0.0,1.0
2000-01-04,9.25,9.625,9.0,9.438,103000,8.25318181963147,8.58777027177869,8.03012285153333,8.42092216364128,115440.326024775,0.0,1.0
2000-01-05,9.125,9.125,9.125,9.125,1900,8.1416523355824,8.1416523355824,8.1416523355824,8.1416523355824,2129.48174220458,0.0,1.0
2000-01-06,9.0,9.5,8.875,8.875,77400,8.03012285153333,8.47624078772962,7.91859336748425,7.91859336748425,86748.3614982287,0.0,1.0
2000-01-07,9.5,9.5,9.5,9.5,500,8.47624078772962,8.47624078772962,8.47624078772962,8.47624078772962,560.3899321591,0.0,1.0
2000-01-10,9.25,9.5,9.25,9.25,6200,8.25318181963147,8.47624078772962,8.25318181963147,8.25318181963147,6948.83515877284,0.0,1.0
2000-01-11,9.125,9.125,9.125,9.125,75400,8.1416523355824,8.1416523355824,8.1416523355824,8.1416523355824,84506.8017695923,0.0,1.0
2000-01-12,9.25,9.25,9.0,9.0,2800,8.25318181963147,8.25318181963147,8.03012285153333,8.03012285153333,3138.18362009096,0.0,1.0
2000-01-13,9.25,9.25,9.25,9.25,0,8.25318181963147,8.25318181963147,8.25318181963147,8.25318181963147,0,0.0,1.0
2000-01-14,8.25,9.0,8.25,9.0,11400,7.36094594723888,8.03012285153333,7.36094594723888,8.03012285153333,12776.8904532275,0.0,1.0
2000-01-18,8.625,9.0,8.25,8.375,9600,7.6955343993861,8.03012285153333,7.36094594723888,7.47247543128796,10759.4866974547,0.0,1.0
2000-01-19,8.438,9.0,8.438,8.5,2600,7.52868629124869,8.03012285153333,7.52868629124869,7.58400491533703,2914.02764722732,0.0,1.0
2000-01-20,8.75,8.75,8.375,8.5,72800,7.80706388343518,7.80706388343518,7.47247543128796,7.58400491533703,81592.774122365,0.0,1.0
2000-01-21,8.75,9.0,8.75,8.75,5900,7.80706388343518,8.03012285153333,7.80706388343518,7.80706388343518,6612.60119947738,0.0,1.0
2000-01-24,8.75,9.0,8.75,8.938,82900,7.80706388343518,8.03012285153333,7.80706388343518,7.97480422744499,92912.6507519788,0.0,1.0
2000-01-25,8.75,8.875,8.75,8.875,146100,7.80706388343518,7.91859336748425,7.80706388343518,7.91859336748425,163745.938176889,0.0,1.0
2000-01-26,9.0,9.125,8.719,8.813,6000,8.03012285153333,8.1416523355824,7.77940457139101,7.86327474339591,6724.6791859092,0.0,1.0
2000-01-27,9.125,9.125,8.75,8.75,8800,8.1416523355824,8.1416523355824,7.80706388343518,7.80706388343518,9862.86280600016,0.0,1.0
2000-01-28,9.0,9.125,8.984,9.125,39800,8.03012285153333,8.1416523355824,8.01584707757504,8.1416523355824,44607.0385998643,0.0,1.0
2000-01-31,9.063,9.063,8.563,8.875,31800,8.08633371149406,8.08633371149406,7.64021577529776,7.91859336748425,35640.7996853188,0.0,1.0
2000-02-01,9.06,9.06,9.06,9.06,0,8.08365700387688,8.08365700387688,8.08365700387688,8.08365700387688,0,0.0,1.0
2000-02-02,8.75,8.75,8.75,8.75,600,7.80706388343518,7.80706388343518,7.80706388343518,7.80706388343518,672.46791859092,0.0,1.0
2000-02-03,9.375,9.375,8.813,8.813,25400,8.36471130368055,8.36471130368055,7.86327474339591,7.86327474339591,28467.8085536823,0.0,1.0
2000-02-04,9.375,9.375,9.375,9.375,700,8.36471130368055,8.36471130368055,8.36471130368055,8.36471130368055,784.54590502274,0.0,1.0
2000-02-07,9.25,9.375,9.063,9.063,159300,8.25318181963147,8.36471130368055,8.08633371149406,8.08633371149406,178540.232385889,0.0,1.0
2000-02-08,9.0,9.5,9.0,9.5,14400,8.03012285153333,8.47624078772962,8.03012285153333,8.47624078772962,16139.2300461821,0.0,1.0
2000-02-09,9.219,9.438,9.0,9.0,4600,8.2255225075873,8.42092216364128,8.03012285153333,8.03012285153333,5155.58737586372,0.0,1.0
2000-02-10,9.0,9.0,9.0,9.0,500,8.03012285153333,8.03012285153333,8.03012285153333,8.03012285153333,560.3899321591,0.0,1.0
2000-02-11,9.5,9.5,9.25,9.375,9000,8.47624078772962,8.47624078772962,8.25318181963147,8.36471130368055,10087.0187788638,0.0,1.0
2000-02-14,9.125,9.438,9.0,9.0,2000,8.1416523355824,8.42092216364128,8.03012285153333,8.03012285153333,2241.5597286364,0.0,1.0
2000-02-15,9.0,9.0,9.0,9.0,200,8.03012285153333,8.03012285153333,8.03012285153333,8.03012285153333,224.15597286364,0.0,1.0
2000-02-16,9.0,9.0,9.0,9.0,0,8.03012285153333,8.03012285153333,8.03012285153333,8.03012285153333,0,0.0,1.0
2000-02-17,9.25,9.375,9.0,9.0,1800,8.25318181963147,8.36471130368055,8.03012285153333,8.03012285153333,2017.40375577276,0.0,1.0
2000-02-18,9.25,9.344,9.25,9.344,2600,8.25318181963147,8.33705199163638,8.25318181963147,8.33705199163638,2914.02764722732,0.0,1.0
2000-02-22,9.375,9.625,9.25,9.625,3100,8.36471130368055,8.58777027177869,8.25318181963147,8.58777027177869,3474.41757938642,0.0,1.0
2000-02-23,9.188,9.563,9.0,9.188,19700,8.19786319554313,8.53245164769035,8.03012285153333,8.19786319554313,22079.3633270686,0.0,1.0
2000-02-24,9.125,9.125,9.063,9.063,9700,8.1416523355824,8.1416523355824,8.08633371149406,8.08633371149406,10871.5646838865,0.0,1.0
2000-02-25,9.188,9.188,9.063,9.063,6200,8.19786319554313,8.19786319554313,8.08633371149406,8.08633371149406,6948.83515877284,0.0,1.0
2000-02-28,9.063,9.063,9.063,9.063,100,8.08633371149406,8.08633371149406,8.08633371149406,8.08633371149406,112.07798643182,0.0,1.0
2000-02-29,9.063,9.125,9.063,9.125,10800,8.08633371149406,8.1416523355824,8.08633371149406,8.1416523355824,12104.4225346366,0.0,1.0
2000-03-01,9.188,9.188,9.063,9.063,44600,8.19786319554313,8.19786319554313,8.08633371149406,8.08633371149406,49986.7819485918,0.0,1.0
2000-03-02,9.125,9.125,9.063,9.063,1800,8.20410884664988,8.20410884664988,8.14836586051374,8.14836586051374,2002.04559776253,0.07,1.0
2000-03-03,9.125,9.125,9.125,9.125,1800,8.20410884664988,8.20410884664988,8.20410884664988,8.20410884664988,2002.04559776253,0.0,1.0
2000-03-06,9.0,9.125,9.0,9.125,1600,8.09172379395605,8.20410884664988,8.09172379395605,8.20410884664988,1779.59608690002,0.0,1.0
2000-03-07,9.094,9.219,9.0,9.0,8900,8.17623735358181,8.28862240627564,8.09172379395605,8.09172379395605,9899.00323338139,0.0,1.0
2000-03-08,8.875,9.0,8.875,9.0,1000,7.97933874126221,8.09172379395605,7.97933874126221,8.09172379395605,1112.24755431252,0.0,1.0
2000-03-09,8.75,8.875,8.75,8.875,700,7.86695368856838,7.97933874126221,7.86695368856838,7.97933874126221,778.573288018761,0.0,1.0
2000-03-10,8.813,8.875,8.75,8.875,1700,7.92359575512607,7.97933874126221,7.86695368856838,7.97933874126221,1890.82084233128,0.0,1.0
2000-03-13,8.5,8.75,8.5,8.75,1600,7.64218358318071,7.86695368856838,7.64218358318071,7.86695368856838,1779.59608690002,0.0,1.0
2000-03-14,8.75,8.75,8.75,8.75,100,7.86695368856838,7.86695368856838,7.86695368856838,7.86695368856838,111.224755431252,0.0,1.0
2000-03-15,8.5,8.5,8.5,8.5,600,7.64218358318071,7.64218358318071,7.64218358318071,7.64218358318071,667.348532587509,0.0,1.0
2000-03-16,8.75,8.75,8.5,8.75,17400,7.86695368856838,7.86695368856838,7.64218358318071,7.86695368856838,19353.1074450378,0.0,1.0
2000-03-17,8.813,8.813,8.75,8.75,4200,7.92359575512607,7.92359575512607,7.86695368856838,7.86695368856838,4671.43972811256,0.0,1.0
2000-03-20,9.0,9.0,8.813,8.813,9900,8.09172379395605,8.09172379395605,7.92359575512607,7.92359575512607,11011.2507876939,0.0,1.0
2000-03-21,9.219,9.219,8.813,8.875,31100,8.28862240627564,8.28862240627564,7.92359575512607,7.97933874126221,34590.8989391192,0.0,1.0
2000-03-22,8.75,9.094,8.75,9.094,13200,7.86695368856838,8.17623735358181,7.86695368856838,8.17623735358181,14681.6677169252,0.0,1.0
2000-03-23,9.0,9.0,8.938,8.938,5700,8.09172379395605,8.09172379395605,8.03598080781991,8.03598080781991,6339.81105958134,0.0,1.0
2000-03-24,9.0,9.0,9.0,9.0,0,8.09172379395605,8.09172379395605,8.09172379395605,8.09172379395605,0,0.0,1.0
2000-03-27,9.0,9.0,8.875,8.938,8600,8.09172379395605,8.09172379395605,7.97933874126221,8.03598080781991,9565.32896708763,0.0,1.0
2000-03-28,9.0,9.0,8.875,8.875,4000,8.09172379395605,8.09172379395605,7.97933874126221,7.97933874126221,4448.99021725006,0.0,1.0
2000-03-29,9.0,9.0,8.938,8.938,2300,8.09172379395605,8.09172379395605,8.03598080781991,8.03598080781991,2558.16937491878,0.0,1.0
2000-03-30,9.0,9.0,9.0,9.0,1600,8.09172379395605,8.09172379395605,8.09172379395605,8.09172379395605,1779.59608690002,0.0,1.0
2000-03-31,9.219,9.219,9.0,9.0,3100,8.28862240627564,8.28862240627564,8.09172379395605,8.09172379395605,3447.9674183688,0.0,1.0
2000-04-03,8.938,9.125,8.938,9.125,1800,8.03598080781991,8.20410884664988,8.03598080781991,8.20410884664988,2002.04559776253,0.0,1.0
2000-04-04,8.938,9.219,8.938,8.938,1800,8.03598080781991,8.28862240627564,8.03598080781991,8.03598080781991,2002.04559776253,0.0,1.0
2000-04-05,8.938,8.938,8.938,8.938,100,8.03598080781991,8.03598080781991,8.03598080781991,8.03598080781991,111.224755431251,0.0,1.0
2000-04-06,8.938,8.938,8.938,8.938,100,8.03598080781991,8.03598080781991,8.03598080781991,8.03598080781991,111.224755431251,0.0,1.0
2000-04-07,9.219,9.219,9.0,9.0,600,8.28862240627564,8.28862240627564,8.09172379395605,8.09172379395605,667.348532587509,0.0,1.0
2000-04-10,8.938,8.938,8.938,8.938,1000,8.03598080781991,8.03598080781991,8.03598080781991,8.03598080781991,1112.24755431251,0.0,1.0
2000-04-11,9.0,9.125,8.5,9.125,3000,8.09172379395605,8.20410884664988,7.64218358318071,8.20410884664988,3336.74266293754,0.0,1.0
2000-04-12,9.188,9.188,9.188,9.188,200,8.26075091320757,8.26075091320757,8.26075091320757,8.26075091320757,222.449510862503,0.0,1.0
2000-04-13,9.063,9.125,9.063,9.063,400,8.14836586051374,8.20410884664988,8.14836586051374,8.14836586051374,444.899021725006,0.0,1.0
2000-04-14,9.188,9.188,9.063,9.063,18300,8.26075091320757,8.26075091320757,8.14836586051374,8.14836586051374,20354.130243919,0.0,1.0
2000-04-17,9.25,9.25,9.063,9.063,18100,8.31649389934372,8.31649389934372,8.14836586051374,8.14836586051374,20131.6807330565,0.0,1.0
2000-04-18,9.125,9.125,9.125,9.125,400,8.20410884664988,8.20410884664988,8.20410884664988,8.20410884664988,444.899021725006,0.0,1.0
2000-04-19,9.5,9.563,9.125,9.125,76100,8.54126400473138,8.59790607128908,8.20410884664988,8.20410884664988,84642.0388831824,0.0,1.0
2000-04-20,9.5,9.5,9.5,9.5,2400,8.54126400473138,8.54126400473138,8.54126400473138,8.54126400473138,2669.39413035004,0.0,1.0
2000-04-24,9.25,9.5,9.25,9.5,9900,8.31649389934372,8.54126400473138,8.31649389934372,8.54126400473138,11011.2507876939,0.0,1.0
2000-04-25,9.25,9.75,9.25,9.75,700,8.31649389934372,8.76603411011905,8.31649389934372,8.76603411011905,778.57328801876,0.0,1.0
2000-04-26,9.25,9.75,9.25,9.75,3600,8.31649389934372,8.76603411011905,8.31649389934372,8.76603411011905,4004.09119552505,0.0,1.0
2000-04-27,9.25,9.25,9.25,9.25,0,8.31649389934372,8.31649389934372,8.31649389934372,8.31649389934372,0,0.0,1.0
2000-04-28,9.25,9.25,9.25,9.25,0,8.31649389934372,8.31649389934372,8.31649389934372,8.31649389934372,0,0.0,1.0
2000-05-01,9.75,9.75,9.75,9.75,1500,8.76603411011905,8.76603411011905,8.76603411011905,8.76603411011905,1668.37133146877,0.0,1.0
2000-05-02,9.375,9.375,9.281,9.281,9200,8.42887895203755,8.42887895203755,8.34436539241179,8.34436539241179,10232.6774996751,0.0,1.0
2000-05-03,9.281,9.375,9.281,9.375,20300,8.34436539241179,8.42887895203755,8.34436539241179,8.42887895203755,22578.625352544,0.0,1.0
2000-05-04,9.438,9.438,9.25,9.281,7900,8.48552101859524,8.48552101859524,8.31649389934372,8.34436539241179,8786.75567906887,0.0,1.0
2000-05-05,9.563,9.563,9.438,9.438,300,8.59790607128908,8.59790607128908,8.48552101859524,8.48552101859524,333.674266293754,0.0,1.0
2000-05-08,9.375,9.375,9.375,9.375,17500,8.42887895203755,8.42887895203755,8.42887895203755,8.42887895203755,19464.332200469,0.0,1.0
2000-05-09,9.5,9.5,9.375,9.375,22700,8.54126400473138,8.54126400473138,8.42887895203755,8.42887895203755,25248.0194828941,0.0,1.0
2000-05-10,9.438,9.438,9.438,9.438,4900,8.48552101859524,8.48552101859524,8.48552101859524,8.48552101859524,5450.01301613133,0.0,1.0
2000-05-11,9.75,9.75,9.625,9.625,11900,8.76603411011905,8.76603411011905,8.65364905742522,8.65364905742522,13235.7458963189,0.0,1.0
2000-05-12,10.0,10.0,9.625,9.75,12400,8.99080421550672,8.99080421550672,8.65364905742522,8.76603411011905,13791.8696734752,0.0,1.0
2000-05-15,10.0,10.0,10.0,10.0,0,8.99080421550672,8.99080421550672,8.99080421550672,8.99080421550672,0,0.0,1.0
2000-05-16,10.88,10.88,9.875,10.13,13900,9.78199498647131,9.78199498647131,8.87841916281288,9.10768467030831,15460.241004944,0.0,1.0
2000-05-17,10.5,10.56,10.38,10.5,3800,9.44034442628205,9.4942892515751,9.33245477569598,9.44034442628205,4226.54070638756,0.0,1.0
2000-05-18,10.5,10.5,10.5,10.5,0,9.44034442628205,9.44034442628205,9.44034442628205,9.44034442628205,0,0.0,1.0
2000-05-19,10.5,10.5,10.5,10.5,0,9.44034442628205,9.44034442628205,9.44034442628205,9.44034442628205,0,0.0,1.0
2000-05-22,10.38,10.38,10.25,10.25,11200,9.33245477569598,9.33245477569598,9.21557432089439,9.21557432089439,12457.1726083002,0.0,1.0
2000-05-23,10.38,10.38,10.38,10.38,1100,9.33245477569598,9.33245477569598,9.33245477569598,9.33245477569598,1223.47230974377,0.0,1.0
2000-05-24,10.5,10.5,10.5,10.5,300,9.44034442628205,9.44034442628205,9.44034442628205,9.44034442628205,333.674266293755,0.0,1.0
2000-05-25,10.5,10.5,10.5,10.5,0,9.44034442628205,9.44034442628205,9.44034442628205,9.44034442628205,0,0.0,1.0
2000-05-26,10.5,10.63,10.5,10.63,6400,9.44034442628205,9.55722488108364,9.44034442628205,9.55722488108364,7118.3843476001,0.0,1.0
2000-05-30,10.5,10.5,10.5,10.5,0,9.44034442628205,9.44034442628205,9.44034442628205,9.44034442628205,0,0.0,1.0
2000-05-31,10.5,10.5,10.5,10.5,23500,9.44034442628205,9.44034442628205,9.44034442628205,9.44034442628205,26137.8175263441,0.0,1.0
2000-06-01,10.38,10.38,10.38,10.38,0,9.39539040520452,9.39539040520452,9.39539040520452,9.39539040520452,0,0.07,1.0
2000-06-02,10.75,10.75,10.75,10.75,3300,9.7302935314016,9.7302935314016,9.7302935314016,9.7302935314016,3645.8304043465,0.0,1.0
2000-06-05,10.63,10.63,10.5,10.5,8600,9.62167630128363,9.62167630128363,9.50400763532249,9.50400763532249,9501.25499314542,0.0,1.0
2000-06-06,10.5,10.5,10.5,10.5,1200,9.50400763532249,9.50400763532249,9.50400763532249,9.50400763532249,1325.75651067145,0.0,1.0
2000-06-07,10.5,10.5,10.5,10.5,100,9.50400763532249,9.50400763532249,9.50400763532249,9.50400763532249,110.479709222621,0.0,1.0
2000-06-08,10.63,10.63,10.5,10.5,5100,9.62167630128363,9.62167630128363,9.50400763532249,9.50400763532249,5634.46517035368,0.0,1.0
2000-06-09,10.56,10.56,10.5,10.5,300,9.55831625038148,9.55831625038148,9.50400763532249,9.50400763532249,331.439127667863,0.0,1.0
2000-06-12,10.63,10.63,10.63,10.63,1000,9.62167630128363,9.62167630128363,9.62167630128363,9.62167630128363,1104.79709222621,0.0,1.0
2000-06-13,10.94,10.94,10.5,10.5,5600,9.90227081242172,9.90227081242172,9.50400763532249,9.50400763532249,6186.86371646678,0.0,1.0
2000-06-14,11.0,11.0,11.0,11.0,4200,9.95657942748071,9.95657942748071,9.95657942748071,9.95657942748071,4640.14778735009,0.0,1.0
2000-06-15,12.19,12.19,11.44,11.44,9200,11.0337002928173,11.0337002928173,10.3548426045799,10.3548426045799,10164.1332484811,0.0,1.0
2000-06-16,11.75,12.0,11.56,11.56,2800,10.635437115718,10.8617230117971,10.4634598346979,10.4634598346979,3093.4318582334,0.0,1.0
2000-06-19,11.56,12.0,11.56,12.0,1000,10.4634598346979,10.8617230117971,10.4634598346979,10.8617230117971,1104.79709222621,0.0,1.0
2000-06-20,11.56,11.56,11.56,11.56,0,10.4634598346979,10.4634598346979,10.4634598346979,10.4634598346979,0,0.0,1.0
2000-06-21,12.0,12.0,11.69,11.69,7200,10.8617230117971,10.8617230117971,10.581128500659,10.581128500659,7954.53906402875,0.0,1.0
2000-06-22,12.0,12.0,12.0,12.0,0,10.8617230117971,10.8617230117971,10.8617230117971,10.8617230117971,0,0.0,1.0
2000-06-23,12.0,12.0,12.0,12.0,0,10.8617230117971,10.8617230117971,10.8617230117971,10.8617230117971,0,0.0,1.0
2000-06-26,12.06,12.13,11.88,12.0,33000,10.9160316268561,10.9793916777583,10.7531057816792,10.8617230117971,36458.304043465,0.0,1.0
2000-06-27,12.06,12.19,12.06,12.19,1400,10.9160316268561,11.0337002928173,10.9160316268561,11.0337002928173,1546.7159291167,0.0,1.0
2000-06-28,12.06,12.06,12.0,12.06,15400,10.9160316268561,10.9160316268561,10.8617230117971,10.9160316268561,17013.8752202837,0.0,1.0
2000-06-29,12.13,12.13,12.0,12.13,42800,10.9793916777583,10.9793916777583,10.8617230117971,10.9793916777583,47285.3155472817,0.0,1.0
2000-06-30,12.0,12.13,12.0,12.0,6100,10.8617230117971,10.9793916777583,10.8617230117971,10.8617230117971,6739.26226257991,0.0,1.0
2000-07-03,12.13,12.13,12.0,12.0,1400,10.9793916777583,10.9793916777583,10.8617230117971,10.8617230117971,1546.71592911669,0.0,1.0
2000-07-05,12.25,12.5,12.25,12.25,129400,11.0880089078762,11.3142948039553,11.0880089078762,11.0880089078762,142960.743734072,0.0,1.0
2000-07-06,12.38,12.5,12.25,12.25,6300,11.2056775738374,11.3142948039553,11.0880089078762,11.0880089078762,6960.22168102512,0.0,1.0
2000-07-07,12.38,12.5,12.38,12.5,2400,11.2056775738374,11.3142948039553,11.2056775738374,11.3142948039553,2651.5130213429,0.0,1.0
2000-07-10,12.5,12.5,12.5,12.5,100,11.3142948039553,11.3142948039553,11.3142948039553,11.3142948039553,110.479709222622,0.0,1.0
2000-07-11,12.38,12.38,12.38,12.38,3000,11.2056775738374,11.2056775738374,11.2056775738374,11.2056775738374,3314.39127667863,0.0,1.0
2000-07-12,12.38,12.38,12.38,12.38,0,11.2056775738374,11.2056775738374,11.2056775738374,11.2056775738374,0,0.0,1.0
2000-07-13,12.38,12.56,12.38,12.5,4300,11.2056775738374,11.3686034190143,11.2056775738374,11.3142948039553,4750.6274965727,0.0,1.0
2000-07-14,12.38,12.38,12.38,12.38,900,11.2056775738374,11.2056775738374,11.2056775738374,11.2056775738374,994.317383003588,0.0,1.0
2000-07-17,12.44,12.5,12.38,12.38,11300,11.2599861888964,11.3142948039553,11.2056775738374,11.2056775738374,12484.2071421561,0.0,1.0
2000-07-18,12.38,12.38,12.38,12.38,1400,11.2056775738374,11.2056775738374,11.2056775738374,11.2056775738374,1546.71592911669,0.0,1.0
2000-07-19,12.38,12.38,12.38,12.38,600,11.2056775738374,11.2056775738374,11.2056775738374,11.2056775738374,662.878255335725,0.0,1.0
2000-07-20,12.5,12.5,12.5,12.5,5100,11.3142948039553,11.3142948039553,11.3142948039553,11.3142948039553,5634.4651703537,0.0,1.0
2000-07-21,12.38,12.38,12.38,12.38,2000,11.2056775738374,11.2056775738374,11.2056775738374,11.2056775738374,2209.59418445242,0.0,1.0
2000-07-24,12.38,12.44,12.38,12.38,60000,11.2056775738374,11.2599861888964,11.2056775738374,11.2056775738374,66287.8255335726,0.0,1.0
2000-07-25,12.56,12.56,12.5,12.5,31200,11.3686034190143,11.3686034190143,11.3142948039553,11.3142948039553,34469.6692774579,0.0,1.0
2000-07-26,12.88,12.88,12.44,12.44,19700,11.6582493659956,11.6582493659956,11.2599861888964,11.2599861888964,21764.5027168563,0.0,1.0
2000-07-27,12.44,12.94,12.44,12.44,5100,11.2599861888964,11.7125579810546,11.2599861888964,11.2599861888964,5634.46517035366,0.0,1.0
2000-07-28,12.44,12.44,12.44,12.44,0,11.2599861888964,11.2599861888964,11.2599861888964,11.2599861888964,0,0.0,1.0
2000-07-31,12.88,12.88,12.5,12.5,1400,11.6582493659956,11.6582493659956,11.3142948039553,11.3142948039553,1546.71592911669,0.0,1.0
2000-08-01,12.88,12.88,12.88,12.88,200,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,220.959418445242,0.0,1.0
2000-08-02,12.88,12.88,12.88,12.88,0,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,0,0.0,1.0
2000-08-03,12.88,12.88,12.88,12.88,16400,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,18118.6723125099,0.0,1.0
2000-08-04,12.88,13.0,12.88,12.88,37400,11.6582493659956,11.7668665961136,11.6582493659956,11.6582493659956,41319.4112492603,0.0,1.0
2000-08-07,12.88,12.88,12.88,12.88,30500,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,33696.3113128994,0.0,1.0
2000-08-08,12.94,12.94,12.94,12.94,20800,11.7125579810546,11.7125579810546,11.7125579810546,11.7125579810546,22979.7795183051,0.0,1.0
2000-08-09,12.94,12.94,12.94,12.94,0,11.7125579810546,11.7125579810546,11.7125579810546,11.7125579810546,0,0.0,1.0
2000-08-10,12.94,12.94,12.94,12.94,0,11.7125579810546,11.7125579810546,11.7125579810546,11.7125579810546,0,0.0,1.0
2000-08-11,12.94,12.94,12.94,12.94,0,11.7125579810546,11.7125579810546,11.7125579810546,11.7125579810546,0,0.0,1.0
2000-08-14,12.94,12.94,12.94,12.94,0,11.7125579810546,11.7125579810546,11.7125579810546,11.7125579810546,0,0.0,1.0
2000-08-15,13.0,13.0,12.88,12.94,1400,11.7668665961136,11.7668665961136,11.6582493659956,11.7125579810546,1546.71592911669,0.0,1.0
2000-08-16,12.88,12.88,12.88,12.88,300,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,331.439127667863,0.0,1.0
2000-08-17,12.88,12.91,12.88,12.91,7700,11.6582493659956,11.6854036735251,11.6582493659956,11.6854036735251,8506.93761014182,0.0,1.0
2000-08-18,12.88,12.88,12.88,12.88,500,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,552.398546113105,0.0,1.0
2000-08-21,12.88,12.88,12.88,12.88,0,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,0,0.0,1.0
2000-08-22,12.88,12.88,12.88,12.88,400,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,441.918836890484,0.0,1.0
2000-08-23,12.88,12.88,12.88,12.88,500,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,552.398546113105,0.0,1.0
2000-08-24,12.88,12.88,12.88,12.88,800,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,883.837673780968,0.0,1.0
2000-08-25,12.88,12.88,12.88,12.88,0,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,0,0.0,1.0
2000-08-28,12.94,12.94,12.88,12.88,1600,11.7125579810546,11.7125579810546,11.6582493659956,11.6582493659956,1767.67534756193,0.0,1.0
2000-08-29,12.88,12.88,12.88,12.88,1000,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,1104.79709222621,0.0,1.0
2000-08-30,12.88,12.88,12.88,12.88,0,11.6582493659956,11.6582493659956,11.6582493659956,11.6582493659956,0,0.0,1.0
2000-08-31,12.88,12.88,12.88,12.88,100,11.7216094168977,11.7216094168977,11.7216094168977,11.7216094168977,109.882521605202,0.07,1.0
2000-09-01,12.88,12.88,12.88,12.88,0,11.7216094168977,11.7216094168977,11.7216094168977,11.7216094168977,0,0.0,1.0
2000-09-05,12.88,12.88,12.88,12.88,6700,11.7216094168977,11.7216094168977,11.7216094168977,11.7216094168977,7362.12894754853,0.0,1.0
2000-09-06,12.88,12.88,12.88,12.88,0,11.7216094168977,11.7216094168977,11.7216094168977,11.7216094168977,0,0.0,1.0
2000-09-07,12.63,12.88,12.63,12.88,800,11.494093706166,11.7216094168977,11.494093706166,11.7216094168977,879.060172841615,0.0,1.0
2000-09-08,12.19,12.88,12.0,12.75,13000,11.0936660552782,11.7216094168977,10.9207541151221,11.6033012473172,14284.7278086762,0.0,1.0
2000-09-11,12.25,12.28,12.25,12.25,400,11.1482698258538,11.1755717111416,11.1482698258538,11.1482698258538,439.530086420807,0.0,1.0
2000-09-12,12.25,12.25,12.25,12.25,7700,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,8460.95416360054,0.0,1.0
2000-09-13,12.56,12.75,12.31,12.31,10600,11.4303893071611,11.6033012473172,11.2028735964294,11.2028735964294,11647.5472901514,0.0,1.0
2000-09-14,12.75,12.75,12.5,12.5,2900,11.6033012473172,11.6033012473172,11.3757855365855,11.3757855365855,3186.59312655086,0.0,1.0
2000-09-15,12.75,12.75,12.38,12.38,4300,11.6033012473172,11.6033012473172,11.2665779954343,11.2665779954343,4724.94842902369,0.0,1.0
2000-09-18,12.88,12.88,12.38,12.38,11000,11.7216094168977,11.7216094168977,11.2665779954343,11.2665779954343,12087.0773765722,0.0,1.0
2000-09-19,12.38,12.38,12.38,12.38,4000,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,4395.30086420807,0.0,1.0
2000-09-20,12.38,12.38,12.38,12.38,0,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,0,0.0,1.0
2000-09-21,12.38,12.38,12.38,12.38,0,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,0,0.0,1.0
2000-09-22,12.5,12.5,12.5,12.5,200,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,219.765043210404,0.0,1.0
2000-09-25,12.63,12.63,12.63,12.63,300,11.494093706166,11.494093706166,11.494093706166,11.494093706166,329.647564815606,0.0,1.0
2000-09-26,12.62,12.62,12.62,12.62,0,11.4849930777368,11.4849930777368,11.4849930777368,11.4849930777368,0,0.0,1.0
2000-09-27,12.62,12.62,12.62,12.62,0,11.4849930777368,11.4849930777368,11.4849930777368,11.4849930777368,0,0.0,1.0
2000-09-28,12.62,12.62,12.62,12.62,0,11.4849930777368,11.4849930777368,11.4849930777368,11.4849930777368,0,0.0,1.0
2000-09-29,12.38,12.38,12.38,12.38,100,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,109.882521605202,0.0,1.0
2000-10-02,12.38,12.38,12.38,12.38,400,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,439.530086420807,0.0,1.0
2000-10-03,12.63,12.63,12.63,12.63,400,11.494093706166,11.494093706166,11.494093706166,11.494093706166,439.530086420807,0.0,1.0
2000-10-04,12.5,12.5,12.5,12.5,4000,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,4395.30086420808,0.0,1.0
2000-10-05,12.88,12.88,12.5,12.5,2700,11.7216094168977,11.7216094168977,11.3757855365855,11.3757855365855,2966.82808334045,0.0,1.0
2000-10-06,12.88,12.88,12.88,12.88,0,11.7216094168977,11.7216094168977,11.7216094168977,11.7216094168977,0,0.0,1.0
2000-10-09,12.5,12.5,12.5,12.5,1000,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,1098.82521605202,0.0,1.0
2000-10-10,12.5,12.5,12.5,12.5,49100,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,53952.3181081542,0.0,1.0
2000-10-11,12.5,12.5,12.5,12.5,4500,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,4944.71347223409,0.0,1.0
2000-10-12,12.5,12.5,12.5,12.5,5200,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,5713.8911234705,0.0,1.0
2000-10-13,12.5,12.5,12.5,12.5,1000,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,1098.82521605202,0.0,1.0
2000-10-16,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-10-17,12.5,12.5,12.5,12.5,100,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,109.882521605202,0.0,1.0
2000-10-18,12.5,12.52,12.5,12.52,2700,11.3757855365855,11.3939867934441,11.3757855365855,11.3939867934441,2966.82808334045,0.0,1.0
2000-10-19,12.5,12.5,12.5,12.5,1100,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,1208.70773765722,0.0,1.0
2000-10-20,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-10-23,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-10-24,12.44,12.5,12.44,12.5,3100,11.3211817660099,11.3757855365855,11.3211817660099,11.3757855365855,3406.35816976126,0.0,1.0
2000-10-25,12.5,12.5,12.5,12.5,30400,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,33404.2865679814,0.0,1.0
2000-10-26,12.5,12.5,12.5,12.5,12200,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,13405.6676358346,0.0,1.0
2000-10-27,12.5,12.5,12.5,12.5,6800,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,7472.01146915373,0.0,1.0
2000-10-30,12.56,12.56,12.5,12.5,500,11.4303893071611,11.4303893071611,11.3757855365855,11.3757855365855,549.41260802601,0.0,1.0
2000-10-31,12.5,12.69,12.5,12.5,300,11.3757855365855,11.5486974767416,11.3757855365855,11.3757855365855,329.647564815606,0.0,1.0
2000-11-01,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-11-02,12.25,12.25,12.25,12.25,300,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,329.647564815606,0.0,1.0
2000-11-03,12.25,12.25,12.25,12.25,100,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,109.882521605202,0.0,1.0
2000-11-06,12.25,12.25,12.25,12.25,0,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,0,0.0,1.0
2000-11-07,12.5,12.5,12.5,12.5,100,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,109.882521605202,0.0,1.0
2000-11-08,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-11-09,12.25,12.25,12.25,12.25,2000,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,2197.65043210404,0.0,1.0
2000-11-10,12.25,12.25,12.25,12.25,300,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,329.647564815606,0.0,1.0
2000-11-13,12.25,12.25,12.25,12.25,2100,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,2307.53295370924,0.0,1.0
2000-11-14,12.25,12.25,12.25,12.25,0,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,0,0.0,1.0
2000-11-15,12.25,12.25,12.25,12.25,400,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,439.530086420807,0.0,1.0
2000-11-16,12.25,12.25,12.25,12.25,2300,11.1482698258538,11.1482698258538,11.1482698258538,11.1482698258538,2527.29799691964,0.0,1.0
2000-11-17,12.38,12.38,12.38,12.38,3600,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,3955.77077778726,0.0,1.0
2000-11-20,12.5,12.5,12.38,12.38,6300,11.3757855365855,11.3757855365855,11.2665779954343,11.2665779954343,6922.59886112772,0.0,1.0
2000-11-21,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-11-22,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-11-24,12.5,12.5,12.5,12.5,0,11.3757855365855,11.3757855365855,11.3757855365855,11.3757855365855,0,0.0,1.0
2000-11-27,12.38,12.38,12.38,12.38,2700,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,2966.82808334045,0.0,1.0
2000-11-28,12.38,12.38,12.38,12.38,600,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,659.295129631211,0.0,1.0
2000-11-29,12.38,12.38,12.38,12.38,0,11.2665779954343,11.2665779954343,11.2665779954343,11.2665779954343,0,0.0,1.0
2000-11-30,12.75,12.75,12.5,12.5,9300,11.6033012473172,11.6033012473172,11.3757855365855,11.3757855365855,10219.0745092838,0.0,1.0
2000-12-01,12.75,12.75,12.5,12.5,1900,11.6670056463221,11.6670056463221,11.4382408297276,11.4382408297276,2076.36824172076,0.07,1.0
2000-12-04,12.5,12.5,12.5,12.5,1000,11.4382408297276,11.4382408297276,11.4382408297276,11.4382408297276,1092.82539037934,0.0,1.0
2000-12-05,12.5,12.5,12.5,12.5,0,11.4382408297276,11.4382408297276,11.4382408297276,11.4382408297276,0,0.0,1.0
2000-12-06,12.5,12.5,12.5,12.5,0,11.4382408297276,11.4382408297276,11.4382408297276,11.4382408297276,0,0.0,1.0
2000-12-07,12.5,12.5,12.5,12.5,0,11.4382408297276,11.4382408297276,11.4382408297276,11.4382408297276,0,0.0,1.0
2000-12-08,12.5,12.5,12.5,12.5,0,11.4382408297276,11.4382408297276,11.4382408297276,11.4382408297276,0,0.0,1.0
2000-12-11,13.0,13.0,12.5,12.5,182500,11.8957704629167,11.8957704629167,11.4382408297276,11.4382408297276,199440.63374423,0.0,1.0
2000-12-12,12.88,13.0,12.63,12.63,2200,11.7859633509513,11.8957704629167,11.5571985343567,11.5571985343567,2404.21585883456,0.0,1.0
2000-12-13,12.88,12.88,12.88,12.88,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2000-12-14,12.88,12.88,12.88,12.88,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2000-12-15,12.63,12.63,12.63,12.63,6600,11.5571985343567,11.5571985343567,11.5571985343567,11.5571985343567,7212.6475765037,0.0,1.0
2000-12-18,12.88,12.88,12.75,12.75,9100,11.7859633509513,11.7859633509513,11.6670056463221,11.6670056463221,9944.71105245203,0.0,1.0
2000-12-19,12.75,12.81,12.75,12.81,10800,11.6670056463221,11.7219092023048,11.6670056463221,11.7219092023048,11802.514216097,0.0,1.0
2000-12-20,12.69,12.77,12.69,12.77,11100,11.6121020903394,11.6853068316497,11.6121020903394,11.6853068316497,12130.3618332108,0.0,1.0
2000-12-21,11.88,12.63,11.88,12.63,9600,10.8709040845731,11.5571985343567,10.8709040845731,11.5571985343567,10491.1237476417,0.0,1.0
2000-12-22,11.88,11.88,11.88,11.88,1000,10.8709040845731,10.8709040845731,10.8709040845731,10.8709040845731,1092.82539037934,0.0,1.0
2000-12-26,11.88,11.88,11.88,11.88,0,10.8709040845731,10.8709040845731,10.8709040845731,10.8709040845731,0,0.0,1.0
2000-12-27,12.13,12.13,11.88,11.88,3300,11.0996689011676,11.0996689011676,10.8709040845731,10.8709040845731,3606.32378825185,0.0,1.0
2000-12-28,12.38,12.38,12.13,12.13,700,11.3284337177622,11.3284337177622,11.0996689011676,11.0996689011676,764.977773265541,0.0,1.0
2000-12-29,12.5,12.5,12.25,12.38,1100,11.4382408297276,11.4382408297276,11.209476013133,11.3284337177622,1202.10792941728,0.0,1.0
2001-01-02,12.5,12.5,12.5,12.5,0,11.4382408297276,11.4382408297276,11.4382408297276,11.4382408297276,0,0.0,1.0
2001-01-03,12.75,12.88,12.25,12.75,1600,11.6670056463221,11.7859633509513,11.209476013133,11.6670056463221,1748.52062460696,0.0,1.0
2001-01-04,12.75,12.75,12.75,12.75,2300,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,2513.4983978725,0.0,1.0
2001-01-05,12.75,12.75,12.75,12.75,0,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,0,0.0,1.0
2001-01-08,12.75,12.75,12.75,12.75,1300,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,1420.67300749315,0.0,1.0
2001-01-09,12.75,12.75,12.75,12.75,0,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,0,0.0,1.0
2001-01-10,12.75,12.75,12.75,12.75,3800,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,4152.73648344152,0.0,1.0
2001-01-11,12.75,12.75,12.75,12.75,2200,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,2404.21585883456,0.0,1.0
2001-01-12,12.75,12.75,12.75,12.75,6400,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,6994.08249842782,0.0,1.0
2001-01-16,12.75,12.75,12.75,12.75,100,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,109.282539037935,0.0,1.0
2001-01-17,12.75,12.75,12.75,12.75,3500,11.6670056463221,11.6670056463221,11.6670056463221,11.6670056463221,3824.88886632772,0.0,1.0
2001-01-18,13.0,13.0,12.75,12.75,24000,11.8957704629167,11.8957704629167,11.6670056463221,11.6670056463221,26227.8093691042,0.0,1.0
2001-01-19,13.0,13.0,13.0,13.0,15600,11.8957704629167,11.8957704629167,11.8957704629167,11.8957704629167,17048.0760899178,0.0,1.0
2001-01-22,12.81,13.0,12.81,13.0,4600,11.7219092023048,11.8957704629167,11.7219092023048,11.8957704629167,5026.996795745,0.0,1.0
2001-01-23,12.94,12.94,12.94,12.94,100,11.840866906934,11.840866906934,11.840866906934,11.840866906934,109.282539037934,0.0,1.0
2001-01-24,12.81,12.81,12.81,12.81,8300,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,9070.45074014858,0.0,1.0
2001-01-25,12.81,12.81,12.81,12.81,2100,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,2294.93331979663,0.0,1.0
2001-01-26,12.81,12.81,12.81,12.81,13100,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,14316.0126139694,0.0,1.0
2001-01-29,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-01-30,12.81,12.81,12.81,12.81,8200,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,8961.16820111064,0.0,1.0
2001-01-31,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-02-01,12.81,12.81,12.81,12.81,200,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,218.565078075869,0.0,1.0
2001-02-02,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-02-05,12.88,12.88,12.88,12.88,5400,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,5901.25710804846,0.0,1.0
2001-02-06,12.88,12.88,12.88,12.88,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-02-07,12.81,12.81,12.81,12.81,1900,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,2076.36824172076,0.0,1.0
2001-02-08,12.81,12.81,12.81,12.81,1100,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,1202.10792941728,0.0,1.0
2001-02-09,12.81,12.81,12.81,12.81,1000,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,1092.82539037935,0.0,1.0
2001-02-12,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-02-13,12.88,12.88,12.81,12.81,3000,11.7859633509513,11.7859633509513,11.7219092023048,11.7219092023048,3278.47617113803,0.0,1.0
2001-02-14,12.88,12.88,12.88,12.88,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-02-15,12.81,12.81,12.81,12.81,600,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,655.695234227608,0.0,1.0
2001-02-16,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-02-20,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-02-21,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-02-22,12.81,12.88,12.81,12.88,4300,11.7219092023048,11.7859633509513,11.7219092023048,11.7859633509513,4699.14917863119,0.0,1.0
2001-02-23,12.81,12.81,12.81,12.81,500,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,546.412695189673,0.0,1.0
2001-02-26,12.81,12.81,12.81,12.81,0,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,0,0.0,1.0
2001-02-27,12.81,12.81,12.81,12.81,1700,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,1857.80316364489,0.0,1.0
2001-02-28,12.81,12.81,12.81,12.81,1400,11.7219092023048,11.7219092023048,11.7219092023048,11.7219092023048,1529.95554653109,0.0,1.0
2001-03-01,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.07,1.0
2001-03-02,12.81,12.83,12.81,12.81,6600,11.7859633509513,11.8043645427561,11.7859633509513,11.7859633509513,7173.44840489224,0.0,1.0
2001-03-05,12.81,12.88,12.81,12.88,800,11.7859633509513,11.850367522268,11.7859633509513,11.850367522268,869.508897562696,0.0,1.0
2001-03-06,12.88,12.88,12.88,12.88,300,11.850367522268,11.850367522268,11.850367522268,11.850367522268,326.06583658601,0.0,1.0
2001-03-07,12.81,12.81,12.81,12.81,1000,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,1086.88612195337,0.0,1.0
2001-03-08,12.81,12.88,12.81,12.81,5700,11.7859633509513,11.850367522268,11.7859633509513,11.7859633509513,6195.25089513421,0.0,1.0
2001-03-09,12.81,12.81,12.81,12.81,5000,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,5434.43060976685,0.0,1.0
2001-03-12,12.81,12.81,12.81,12.81,500,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,543.443060976685,0.0,1.0
2001-03-13,12.81,12.81,12.81,12.81,100,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,108.688612195337,0.0,1.0
2001-03-14,12.81,12.81,12.81,12.81,1900,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,2065.0836317114,0.0,1.0
2001-03-15,12.81,12.81,12.81,12.81,300,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,326.065836586011,0.0,1.0
2001-03-16,12.81,12.81,12.81,12.81,5800,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,6303.93950732954,0.0,1.0
2001-03-19,12.81,12.88,12.81,12.81,2800,11.7859633509513,11.850367522268,11.7859633509513,11.7859633509513,3043.28114146944,0.0,1.0
2001-03-20,12.88,12.88,12.88,12.88,1000,11.850367522268,11.850367522268,11.850367522268,11.850367522268,1086.88612195337,0.0,1.0
2001-03-21,12.81,12.81,12.81,12.81,100,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,108.688612195337,0.0,1.0
2001-03-22,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-03-23,12.81,12.81,12.81,12.81,1000,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,1086.88612195337,0.0,1.0
2001-03-26,12.81,12.81,12.81,12.81,2000,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,2173.77224390674,0.0,1.0
2001-03-27,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-03-28,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-03-29,12.81,12.81,12.81,12.81,3500,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,3804.10142683679,0.0,1.0
2001-03-30,12.81,12.81,12.81,12.81,1200,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,1304.26334634404,0.0,1.0
2001-04-02,12.81,12.81,12.81,12.81,1000,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,1086.88612195337,0.0,1.0
2001-04-03,12.88,12.88,12.88,12.88,5400,11.850367522268,11.850367522268,11.850367522268,11.850367522268,5869.18505854818,0.0,1.0
2001-04-04,12.81,12.81,12.81,12.81,200,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,217.377224390674,0.0,1.0
2001-04-05,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-04-06,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-04-09,12.81,12.81,12.81,12.81,7500,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,8151.64591465027,0.0,1.0
2001-04-10,12.81,12.81,12.81,12.81,400,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,434.754448781348,0.0,1.0
2001-04-11,12.81,12.81,12.81,12.81,5600,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,6086.56228293887,0.0,1.0
2001-04-12,12.81,12.81,12.81,12.81,200,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,217.377224390674,0.0,1.0
2001-04-16,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-04-17,12.81,12.81,12.81,12.81,4500,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,4890.98754879016,0.0,1.0
2001-04-18,12.81,12.81,12.81,12.81,0,11.7859633509513,11.7859633509513,11.7859633509513,11.7859633509513,0,0.0,1.0
2001-04-19,12.99,13.0,12.81,12.81,3700,11.9515740771942,11.9607746730966,11.7859633509513,11.7859633509513,4021.47865122746,0.0,1.0
2001-04-20,12.92,12.98,12.83,12.98,7500,11.8871699058775,11.9423734812918,11.8043645427561,11.9423734812918,8151.64591465027,0.0,1.0
2001-04-23,12.92,12.92,12.92,12.92,0,11.8871699058775,11.8871699058775,11.8871699058775,11.8871699058775,0,0.0,1.0
2001-04-24,12.99,12.99,12.92,12.92,400,11.9515740771942,11.9515740771942,11.8871699058775,11.8871699058775,434.754448781347,0.0,1.0
2001-04-25,12.83,12.99,12.83,12.99,1000,11.8043645427561,11.9515740771942,11.8043645427561,11.9515740771942,1086.88612195337,0.0,1.0
2001-04-26,12.83,12.83,12.83,12.83,0,11.8043645427561,11.8043645427561,11.8043645427561,11.8043645427561,0,0.0,1.0
2001-04-27,12.83,12.83,12.83,12.83,0,11.8043645427561,11.8043645427561,11.8043645427561,11.8043645427561,0,0.0,1.0
2001-04-30,12.83,12.99,12.83,12.99,400,11.8043645427561,11.9515740771942,11.8043645427561,11.9515740771942,434.754448781347,0.0,1.0
2001-05-01,12.9,13.0,12.8,12.99,29600,11.8687687140727,11.9607746730966,11.7767627550489,11.9515740771942,32171.8292098198,0.0,1.0
2001-05-02,12.98,12.98,12.85,12.9,16500,11.9423734812918,11.9423734812918,11.8227657345608,11.8687687140727,17933.6210122306,0.0,1.0
2001-05-03,12.98,12.98,12.98,12.98,0,11.9423734812918,11.9423734812918,11.9423734812918,11.9423734812918,0,0.0,1.0
2001-05-04,12.98,12.98,12.98,12.98,0,11.9423734812918,11.9423734812918,11.9423734812918,11.9423734812918,0,0.0,1.0
2001-05-07,12.85,12.85,12.85,12.85,2200,11.8227657345608,11.8227657345608,11.8227657345608,11.8227657345608,2391.14946829742,0.0,1.0
2001-05-08,12.8,12.8,12.8,12.8,1000,11.7767627550489,11.7767627550489,11.7767627550489,11.7767627550489,1086.88612195337,0.0,1.0
2001-05-09,13.0,13.0,13.0,13.0,800,11.9607746730966,11.9607746730966,11.9607746730966,11.9607746730966,869.508897562693,0.0,1.0
2001-05-10,12.87,13.0,12.8,13.0,9000,11.8411669263656,11.9607746730966,11.7767627550489,11.9607746730966,9781.97509758032,0.0,1.0
2001-05-11,12.8,12.8,12.8,12.8,1300,11.7767627550489,11.7767627550489,11.7767627550489,11.7767627550489,1412.95195853938,0.0,1.0
2001-05-14,12.81,12.81,12.8,12.81,900,11.7859633509513,11.7859633509513,11.7767627550489,11.7859633509513,978.197509758033,0.0,1.0
2001-05-15,12.97,12.98,12.8,12.98,500,11.9331728853894,11.9423734812918,11.7767627550489,11.9423734812918,543.443060976685,0.0,1.0
2001-05-16,12.98,12.98,12.98,12.98,2000,11.9423734812918,11.9423734812918,11.9423734812918,11.9423734812918,2173.77224390674,0.0,1.0
2001-05-17,13.01,13.01,12.85,12.85,2300,11.9699752689989,11.9699752689989,11.8227657345608,11.8227657345608,2499.83808049276,0.0,1.0
2001-05-18,13.0,13.0,13.0,13.0,600,11.9607746730966,11.9607746730966,11.9607746730966,11.9607746730966,652.13167317202,0.0,1.0
2001-05-21,13.0,13.0,13.0,13.0,0,11.9607746730966,11.9607746730966,11.9607746730966,11.9607746730966,0,0.0,1.0
2001-05-22,12.8,12.8,12.8,12.8,100,11.7767627550489,11.7767627550489,11.7767627550489,11.7767627550489,108.688612195337,0.0,1.0
2001-05-23,12.8,13.0,12.8,13.0,1200,11.7767627550489,11.9607746730966,11.7767627550489,11.9607746730966,1304.26334634405,0.0,1.0
2001-05-24,12.8,13.0,12.8,12.8,6900,11.7767627550489,11.9607746730966,11.7767627550489,11.7767627550489,7499.51424147826,0.0,1.0
2001-05-25,13.01,13.01,13.0,13.01,6500,11.9699752689989,11.9699752689989,11.9607746730966,11.9699752689989,7064.75979269693,0.0,1.0
2001-05-29,13.01,13.01,12.63,12.8,7900,11.9699752689989,11.9699752689989,11.6203526247084,11.7767627550489,8586.40036343165,0.0,1.0
2001-05-30,13.01,13.01,13.01,13.01,0,11.9699752689989,11.9699752689989,11.9699752689989,11.9699752689989,0,0.0,1.0
2001-05-31,12.8,12.8,12.8,12.8,400,11.7767627550489,11.7767627550489,11.7767627550489,11.7767627550489,434.754448781349,0.0,1.0
2001-06-01,12.8,12.81,12.8,12.8,10500,11.8411669263656,11.8504178380268,11.8411669263656,11.8411669263656,11350.2326954571,0.07,1.0
2001-06-04,12.8,13.01,12.8,13.01,900,11.8411669263656,12.0354360712513,11.8411669263656,12.0354360712513,972.877088182036,0.0,1.0
2001-06-05,12.99,12.99,12.92,12.92,500,12.0169342479288,12.0169342479288,11.9521778663003,11.9521778663003,540.487271212244,0.0,1.0
2001-06-06,12.99,12.99,12.99,12.99,1500,12.0169342479288,12.0169342479288,12.0169342479288,12.0169342479288,1621.46181363673,0.0,1.0
2001-06-07,12.85,12.85,12.84,12.84,4200,11.8874214846717,11.8874214846717,11.8781705730105,11.8781705730105,4540.09307818284,0.0,1.0
2001-06-08,12.9,12.9,12.9,12.9,100,11.9336760429778,11.9336760429778,11.9336760429778,11.9336760429778,108.097454242449,0.0,1.0
2001-06-11,12.9,12.9,12.9,12.9,0,11.9336760429778,11.9336760429778,11.9336760429778,11.9336760429778,0,0.0,1.0
2001-06-12,12.9,12.9,12.9,12.9,0,11.9336760429778,11.9336760429778,11.9336760429778,11.9336760429778,0,0.0,1.0
2001-06-13,12.9,12.9,12.9,12.9,0,11.9336760429778,11.9336760429778,11.9336760429778,11.9336760429778,0,0.0,1.0
2001-06-14,12.9,13.0,12.9,13.0,900,11.9336760429778,12.02618515959,11.9336760429778,12.02618515959,972.877088182039,0.0,1.0
2001-06-15,12.9,12.9,12.9,12.9,0,11.9336760429778,11.9336760429778,11.9336760429778,11.9336760429778,0,0.0,1.0
2001-06-18,12.99,13.05,12.99,13.0,16100,12.0169342479288,12.0724397178962,12.0169342479288,12.02618515959,17403.6901330343,0.0,1.0
2001-06-19,12.99,12.99,12.99,12.99,0,12.0169342479288,12.0169342479288,12.0169342479288,12.0169342479288,0,0.0,1.0
2001-06-20,12.99,12.99,12.99,12.99,100,12.0169342479288,12.0169342479288,12.0169342479288,12.0169342479288,108.097454242449,0.0,1.0
2001-06-21,13.0,13.0,13.0,13.0,200,12.02618515959,12.02618515959,12.02618515959,12.02618515959,216.194908484898,0.0,1.0
2001-06-22,13.06,13.06,13.06,13.06,100,12.0816906295574,12.0816906295574,12.0816906295574,12.0816906295574,108.097454242449,0.0,1.0
2001-06-25,13.06,13.06,13.06,13.06,0,12.0816906295574,12.0816906295574,12.0816906295574,12.0816906295574,0,0.0,1.0
2001-06-26,13.0,13.13,13.0,13.13,4400,12.02618515959,12.1464470111859,12.02618515959,12.1464470111859,4756.28798666776,0.0,1.0
2001-06-27,13.1,13.1,13.0,13.0,1000,12.1186942762023,12.1186942762023,12.02618515959,12.02618515959,1080.97454242448,0.0,1.0
2001-06-28,13.1,13.1,13.05,13.09,1100,12.1186942762023,12.1186942762023,12.0724397178962,12.1094433645411,1189.07199666693,0.0,1.0
2001-06-29,13.12,13.12,13.0,13.0,600,12.1371960995247,12.1371960995247,12.02618515959,12.02618515959,648.584725454693,0.0,1.0
2001-07-02,13.12,13.12,13.12,13.12,0,12.1371960995247,12.1371960995247,12.1371960995247,12.1371960995247,0,0.0,1.0
2001-07-03,13.09,13.09,13.0,13.0,3900,12.1094433645411,12.1094433645411,12.02618515959,12.02618515959,4215.80071545548,0.0,1.0
2001-07-05,13.5,13.5,13.12,13.12,1100,12.4887307426512,12.4887307426512,12.1371960995247,12.1371960995247,1189.07199666694,0.0,1.0
2001-07-06,13.5,13.5,13.4,13.4,16800,12.4887307426512,12.4887307426512,12.396221626039,12.396221626039,18160.3723127314,0.0,1.0
2001-07-09,13.56,13.56,13.5,13.5,400,12.5442362126185,12.5442362126185,12.4887307426512,12.4887307426512,432.389816969796,0.0,1.0
2001-07-10,13.56,13.56,13.56,13.56,0,12.5442362126185,12.5442362126185,12.5442362126185,12.5442362126185,0,0.0,1.0
2001-07-11,13.55,13.55,13.55,13.55,2500,12.5349853009573,12.5349853009573,12.5349853009573,12.5349853009573,2702.43635606122,0.0,1.0
2001-07-12,13.55,13.55,13.55,13.55,0,12.5349853009573,12.5349853009573,12.5349853009573,12.5349853009573,0,0.0,1.0
2001-07-13,13.8,13.8,13.8,13.8,1700,12.7662580924879,12.7662580924879,12.7662580924879,12.7662580924879,1837.65672212163,0.0,1.0
2001-07-16,13.5,13.5,13.5,13.5,200,12.4887307426512,12.4887307426512,12.4887307426512,12.4887307426512,216.194908484897,0.0,1.0
2001-07-17,13.5,13.5,13.46,13.46,1700,12.4887307426512,12.4887307426512,12.4517270960063,12.4517270960063,1837.65672212163,0.0,1.0
2001-07-18,13.61,13.61,13.61,13.61,700,12.5904907709247,12.5904907709247,12.5904907709247,12.5904907709247,756.682179697138,0.0,1.0
2001-07-19,13.61,13.61,13.61,13.61,0,12.5904907709247,12.5904907709247,12.5904907709247,12.5904907709247,0,0.0,1.0
2001-07-20,13.61,13.61,13.61,13.61,0,12.5904907709247,12.5904907709247,12.5904907709247,12.5904907709247,0,0.0,1.0
2001-07-23,13.61,13.61,13.61,13.61,0,12.5904907709247,12.5904907709247,12.5904907709247,12.5904907709247,0,0.0,1.0
2001-07-24,13.61,13.61,13.61,13.61,0,12.5904907709247,12.5904907709247,12.5904907709247,12.5904907709247,0,0.0,1.0
2001-07-25,13.53,13.64,13.53,13.63,900,12.5164834776349,12.6182435059083,12.5164834776349,12.6089925942471,972.877088182035,0.0,1.0
2001-07-26,13.23,13.45,13.23,13.45,1900,12.2389561277982,12.4424761843451,12.2389561277982,12.4424761843451,2053.85163060652,0.0,1.0
2001-07-27,12.8,13.13,12.53,13.13,5600,11.8411669263656,12.1464470111859,11.5913923115126,12.1464470111859,6053.45743757712,0.0,1.0
2001-07-30,12.87,12.88,12.87,12.88,4900,11.9059233079941,11.9151742196554,11.9059233079941,11.9151742196554,5296.77525788,0.0,1.0
2001-07-31,13.0,13.0,13.0,13.0,1000,12.02618515959,12.02618515959,12.02618515959,12.02618515959,1080.97454242449,0.0,1.0
2001-08-01,13.25,13.27,13.25,13.27,1200,12.2574579511206,12.2759597744431,12.2574579511206,12.2759597744431,1297.16945090939,0.0,1.0
2001-08-02,13.25,13.25,13.25,13.25,0,12.2574579511206,12.2574579511206,12.2574579511206,12.2574579511206,0,0.0,1.0
2001-08-03,13.85,13.85,13.83,13.84,4000,12.812512650794,12.812512650794,12.7940108274716,12.8032617391328,4323.89816969795,0.0,1.0
2001-08-06,13.85,13.85,13.85,13.85,100,12.812512650794,12.812512650794,12.812512650794,12.812512650794,108.097454242449,0.0,1.0
2001-08-07,13.3,13.75,13.3,13.75,400,12.3037125094267,12.7200035341818,12.3037125094267,12.7200035341818,432.389816969796,0.0,1.0
2001-08-08,13.3,13.3,13.3,13.3,0,12.3037125094267,12.3037125094267,12.3037125094267,12.3037125094267,0,0.0,1.0
2001-08-09,13.45,13.45,13.45,13.45,400,12.4424761843451,12.4424761843451,12.4424761843451,12.4424761843451,432.389816969794,0.0,1.0
2001-08-10,13.45,13.45,13.45,13.45,0,12.4424761843451,12.4424761843451,12.4424761843451,12.4424761843451,0,0.0,1.0
2001-08-13,13.69,13.69,13.69,13.69,200,12.6644980642144,12.6644980642144,12.6644980642144,12.6644980642144,216.194908484898,0.0,1.0
2001-08-14,13.55,13.69,13.55,13.69,3000,12.5349853009573,12.6644980642144,12.5349853009573,12.6644980642144,3242.92362727346,0.0,1.0
2001-08-15,13.82,13.82,13.61,13.69,2900,12.7847599158103,12.7847599158103,12.5904907709247,12.6644980642144,3134.82617303102,0.0,1.0
2001-08-16,13.82,13.82,13.82,13.82,0,12.7847599158103,12.7847599158103,12.7847599158103,12.7847599158103,0,0.0,1.0
2001-08-17,13.78,13.78,13.35,13.35,4100,12.7477562691654,12.7477562691654,12.3499670677329,12.3499670677329,4431.99562394041,0.0,1.0
2001-08-20,13.8,13.8,13.5,13.5,3100,12.7662580924879,12.7662580924879,12.4887307426512,12.4887307426512,3351.02108151591,0.0,1.0
2001-08-21,13.8,13.8,13.8,13.8,0,12.7662580924879,12.7662580924879,12.7662580924879,12.7662580924879,0,0.0,1.0
2001-08-22,13.78,13.83,13.75,13.83,42000,12.7477562691654,12.7940108274716,12.7200035341818,12.7940108274716,45400.9307818286,0.0,1.0
2001-08-23,13.78,13.78,13.78,13.78,0,12.7477562691654,12.7477562691654,12.7477562691654,12.7477562691654,0,0.0,1.0
2001-08-24,13.78,13.78,13.78,13.78,0,12.7477562691654,12.7477562691654,12.7477562691654,12.7477562691654,0,0.0,1.0
2001-08-27,13.84,13.84,13.84,13.84,1000,12.8032617391328,12.8032617391328,12.8032617391328,12.8032617391328,1080.97454242449,0.0,1.0
2001-08-28,13.8,13.8,13.35,13.35,1600,12.7662580924879,12.7662580924879,12.3499670677329,12.3499670677329,1729.55926787918,0.0,1.0
2001-08-29,13.7,13.7,13.7,13.7,100,12.6737489758757,12.6737489758757,12.6737489758757,12.6737489758757,108.097454242448,0.0,1.0
2001-08-30,13.9,13.9,13.84,13.9,1300,12.8587672091001,12.8587672091001,12.8032617391328,12.8587672091001,1405.26690515184,0.0,1.0
2001-08-31,13.15,13.55,13.15,13.16,3600,12.1649488345084,12.5349853009573,12.1649488345084,12.1741997461696,3891.50835272815,0.0,1.0
2001-09-04,13.15,13.15,13.15,13.15,200,12.1649488345084,12.1649488345084,12.1649488345084,12.1649488345084,216.194908484897,0.0,1.0
2001-09-05,13.05,13.05,13.05,13.05,200,12.1371960995247,12.1371960995247,12.1371960995247,12.1371960995247,215.041429552433,0.07,1.0
2001-09-06,13.99,13.99,13.05,13.05,6000,13.0114462400269,13.0114462400269,12.1371960995247,12.1371960995247,6451.24288657296,0.0,1.0
2001-09-07,14.0,14.0,14.0,14.0,600,13.0207467734365,13.0207467734365,13.0207467734365,13.0207467734365,645.124288657296,0.0,1.0
2001-09-10,14.1,14.1,14.09,14.09,1300,13.1137521075325,13.1137521075325,13.1044515741229,13.1044515741229,1397.7692920908,0.0,1.0
2001-09-17,13.8,13.9,13.8,13.8,6000,12.8347361052445,12.9277414393405,12.8347361052445,12.8347361052445,6451.24288657298,0.0,1.0
2001-09-18,13.8,13.81,13.75,13.81,1200,12.8347361052445,12.8440366386541,12.7882334381965,12.8440366386541,1290.2485773146,0.0,1.0
2001-09-19,12.92,13.75,12.92,13.75,57500,12.0162891652,12.7882334381965,12.0162891652,12.7882334381965,61824.410996324,0.0,1.0
2001-09-20,12.6,13.5,12.6,13.5,3100,11.7186720960928,12.5557201029566,11.7186720960928,12.5557201029566,3333.14215806271,0.0,1.0
2001-09-21,12.6,12.6,12.6,12.6,200,11.7186720960928,11.7186720960928,11.7186720960928,11.7186720960928,215.041429552433,0.0,1.0
2001-09-24,12.6,12.6,12.6,12.6,100,11.7186720960928,11.7186720960928,11.7186720960928,11.7186720960928,107.520714776216,0.0,1.0
2001-09-25,12.6,12.6,12.6,12.6,100,11.7186720960928,11.7186720960928,11.7186720960928,11.7186720960928,107.520714776216,0.0,1.0
2001-09-26,12.6,12.6,12.6,12.6,0,11.7186720960928,11.7186720960928,11.7186720960928,11.7186720960928,0,0.0,1.0
2001-09-27,12.6,12.6,12.6,12.6,0,11.7186720960928,11.7186720960928,11.7186720960928,11.7186720960928,0,0.0,1.0
2001-09-28,12.55,12.55,12.55,12.55,2100,11.6721694290448,11.6721694290448,11.6721694290448,11.6721694290448,2257.93501030055,0.0,1.0
2001-10-01,12.55,12.55,12.55,12.55,0,11.6721694290448,11.6721694290448,11.6721694290448,11.6721694290448,0,0.0,1.0
2001-10-02,12.45,12.6,12.45,12.5,500,11.5791640949489,11.7186720960928,11.5791640949489,11.6256667619969,537.603573881079,0.0,1.0
2001-10-03,12.75,12.75,12.75,12.75,100,11.8581800972368,11.8581800972368,11.8581800972368,11.8581800972368,107.520714776216,0.0,1.0
2001-10-04,12.5,12.6,12.5,12.6,500,11.6256667619969,11.7186720960928,11.6256667619969,11.7186720960928,537.603573881079,0.0,1.0
2001-10-05,12.5,12.5,12.5,12.5,0,11.6256667619969,11.6256667619969,11.6256667619969,11.6256667619969,0,0.0,1.0
2001-10-08,13.23,13.23,13.05,13.23,400,12.3046057008975,12.3046057008975,12.1371960995247,12.3046057008975,430.082859104863,0.0,1.0
2001-10-09,13.2,13.2,12.93,12.93,1100,12.2767041006687,12.2767041006687,12.0255896986096,12.0255896986096,1182.72786253838,0.0,1.0
2001-10-10,13.18,13.18,13.18,13.18,800,12.2581030338495,12.2581030338495,12.2581030338495,12.2581030338495,860.165718209728,0.0,1.0
2001-10-11,13.2,13.2,13.02,13.02,800,12.2767041006687,12.2767041006687,12.1092944992959,12.1092944992959,860.165718209728,0.0,1.0
2001-10-12,13.2,13.2,13.2,13.2,0,12.2767041006687,12.2767041006687,12.2767041006687,12.2767041006687,0,0.0,1.0
2001-10-15,13.02,13.38,13.02,13.21,4000,12.1092944992959,12.4441137020414,12.1092944992959,12.2860046340783,4300.82859104865,0.0,1.0
2001-10-16,13.02,13.02,13.02,13.02,0,12.1092944992959,12.1092944992959,12.1092944992959,12.1092944992959,0,0.0,1.0
2001-10-17,13.02,13.02,13.02,13.02,0,12.1092944992959,12.1092944992959,12.1092944992959,12.1092944992959,0,0.0,1.0
2001-10-18,13.38,13.38,13.0,13.38,15900,12.4441137020414,12.4441137020414,12.0906934324767,12.4441137020414,17095.7936494184,0.0,1.0
2001-10-19,13.45,13.45,12.77,12.77,1300,12.5092174359086,12.5092174359086,11.876781164056,11.876781164056,1397.76929209081,0.0,1.0
2001-10-22,13.37,13.37,13.37,13.37,100,12.4348131686318,12.4348131686318,12.4348131686318,12.4348131686318,107.520714776216,0.0,1.0
2001-10-23,13.35,13.35,13.35,13.35,1100,12.4162121018126,12.4162121018126,12.4162121018126,12.4162121018126,1182.72786253838,0.0,1.0
2001-10-24,13.35,13.35,13.35,13.35,100,12.4162121018126,12.4162121018126,12.4162121018126,12.4162121018126,107.520714776216,0.0,1.0
2001-10-25,13.23,13.23,13.23,13.23,9200,12.3046057008975,12.3046057008975,12.3046057008975,12.3046057008975,9891.90575941186,0.0,1.0
2001-10-26,12.85,13.15,12.85,13.15,400,11.9511854313328,12.2302014336207,11.9511854313328,12.2302014336207,430.082859104863,0.0,1.0
2001-10-29,12.85,12.85,12.85,12.85,0,11.9511854313328,11.9511854313328,11.9511854313328,11.9511854313328,0,0.0,1.0
2001-10-30,13.75,14.25,13.3,14.25,10300,12.7882334381965,13.2532601086764,12.3697094347647,13.2532601086764,11074.6336219503,0.0,1.0
2001-10-31,13.5,14.15,13.5,14.15,1100,12.5557201029566,13.1602547745804,12.5557201029566,13.1602547745804,1182.72786253838,0.0,1.0
2001-11-01,13.45,13.45,13.45,13.45,400,12.5092174359086,12.5092174359086,12.5092174359086,12.5092174359086,430.082859104865,0.0,1.0
2001-11-02,13.3,13.5,13.3,13.5,400,12.3697094347647,12.5557201029566,12.3697094347647,12.5557201029566,430.082859104863,0.0,1.0
2001-11-05,13.25,13.25,13.25,13.25,100,12.3232067677167,12.3232067677167,12.3232067677167,12.3232067677167,107.520714776216,0.0,1.0
2001-11-06,13.25,13.25,13.25,13.25,700,12.3232067677167,12.3232067677167,12.3232067677167,12.3232067677167,752.645003433511,0.0,1.0
2001-11-07,12.77,13.88,12.77,13.88,6000,11.876781164056,12.9091403725213,11.876781164056,12.9091403725213,6451.24288657296,0.0,1.0
2001-11-08,12.5,12.75,12.5,12.75,700,11.6256667619969,11.8581800972368,11.6256667619969,11.8581800972368,752.64500343351,0.0,1.0
2001-11-09,13.5,13.5,12.45,13.5,2700,12.5557201029566,12.5557201029566,11.5791640949489,12.5557201029566,2903.05929895784,0.0,1.0
2001-11-12,13.5,13.5,13.5,13.5,0,12.5557201029566,12.5557201029566,12.5557201029566,12.5557201029566,0,0.0,1.0
2001-11-13,12.16,12.27,12.15,12.27,800,11.3094486260705,11.4117544935761,11.3001480926609,11.4117544935761,860.165718209732,0.0,1.0
2001-11-14,13.49,13.5,13.49,13.5,2200,12.546419569547,12.5557201029566,12.546419569547,12.5557201029566,2365.45572507676,0.0,1.0
2001-11-15,13.49,13.49,13.49,13.49,0,12.546419569547,12.546419569547,12.546419569547,12.546419569547,0,0.0,1.0
2001-11-16,13.53,13.53,13.45,13.46,14300,12.5836217031854,12.5836217031854,12.5092174359086,12.5185179693182,15375.4622129989,0.0,1.0
2001-11-19,13.52,13.53,13.4,13.53,11500,12.5743211697758,12.5836217031854,12.4627147688606,12.5836217031854,12364.8821992649,0.0,1.0
2001-11-20,13.52,13.52,13.52,13.52,0,12.5743211697758,12.5743211697758,12.5743211697758,12.5743211697758,0,0.0,1.0
2001-11-21,13.52,13.52,13.52,13.52,0,12.5743211697758,12.5743211697758,12.5743211697758,12.5743211697758,0,0.0,1.0
2001-11-23,13.52,13.52,13.52,13.52,0,12.5743211697758,12.5743211697758,12.5743211697758,12.5743211697758,0,0.0,1.0
2001-11-26,13.13,13.25,12.7,13.0,5300,12.2116003668015,12.3232067677167,11.8116774301888,12.0906934324767,5698.59788313945,0.0,1.0
2001-11-27,12.7,12.8,12.7,12.8,300,11.8116774301888,11.9046827642848,11.8116774301888,11.9046827642848,322.562144328649,0.0,1.0
2001-11-28,13.35,13.4,13.13,13.4,8300,12.4162121018126,12.4627147688606,12.2116003668015,12.4627147688606,8924.21932642597,0.0,1.0
2001-11-29,13.4,13.4,13.4,13.4,1600,12.4627147688606,12.4627147688606,12.4627147688606,12.4627147688606,1720.33143641946,0.0,1.0
2001-11-30,12.26,12.85,12.26,12.85,2300,11.4024539601665,11.9511854313328,11.4024539601665,11.9511854313328,2472.97643985297,0.0,1.0
2001-12-03,12.26,12.26,12.26,12.26,0,11.4024539601665,11.4024539601665,11.4024539601665,11.4024539601665,0,0.0,1.0
2001-12-04,13.4,13.4,12.75,12.75,500,12.5278185027278,12.5278185027278,11.9201258141627,11.9201258141627,534.809791388752,0.07,1.0
2001-12-05,13.4,13.4,13.4,13.4,0,12.5278185027278,12.5278185027278,12.5278185027278,12.5278185027278,0,0.0,1.0
2001-12-06,12.3,12.3,12.3,12.3,100,11.4994154913099,11.4994154913099,11.4994154913099,11.4994154913099,106.96195827775,0.0,1.0
2001-12-07,12.3,12.3,12.3,12.3,0,11.4994154913099,11.4994154913099,11.4994154913099,11.4994154913099,0,0.0,1.0
2001-12-10,13.0,13.0,13.0,13.0,600,12.1538537713031,12.1538537713031,12.1538537713031,12.1538537713031,641.771749666502,0.0,1.0
2001-12-11,13.04,13.04,12.55,12.55,8300,12.1912502444456,12.1912502444456,11.7331434484503,11.7331434484503,8877.84253705325,0.0,1.0
2001-12-12,12.25,13.5,12.25,13.5,4400,11.4526698998818,12.621309685584,11.4526698998818,12.621309685584,4706.326164221,0.0,1.0
2001-12-13,13.2,13.2,13.2,13.2,700,12.3408361370155,12.3408361370155,12.3408361370155,12.3408361370155,748.733707944249,0.0,1.0
2001-12-14,13.2,13.2,13.2,13.2,0,12.3408361370155,12.3408361370155,12.3408361370155,12.3408361370155,0,0.0,1.0
2001-12-17,12.8,12.99,12.8,12.99,7000,11.9668714055907,12.1445046530175,11.9668714055907,12.1445046530175,7487.33707944255,0.0,1.0
2001-12-18,12.8,12.8,12.8,12.8,0,11.9668714055907,11.9668714055907,11.9668714055907,11.9668714055907,0,0.0,1.0
2001-12-19,12.65,12.7,12.65,12.7,500,11.8266346313065,11.8733802227346,11.8266346313065,11.8733802227346,534.80979138875,0.0,1.0
2001-12-20,12.26,12.26,12.26,12.26,200,11.4620190181674,11.4620190181674,11.4620190181674,11.4620190181674,213.9239165555,0.0,1.0
2001-12-21,12.26,12.26,12.26,12.26,0,11.4620190181674,11.4620190181674,11.4620190181674,11.4620190181674,0,0.0,1.0
2001-12-24,11.81,12.5,11.79,12.26,9000,11.0413086953146,11.6863978570222,11.0226104587434,11.4620190181674,9626.57624499751,0.0,1.0
2001-12-26,12.4,12.4,12.15,12.15,1000,11.592906674166,11.592906674166,11.3591787170256,11.3591787170256,1069.61958277751,0.0,1.0
2001-12-27,12.0,12.5,11.9,11.9,4200,11.2189419427413,11.6863978570222,11.1254507598851,11.1254507598851,4492.40224766552,0.0,1.0
2001-12-28,12.5,12.7,11.99,12.0,8000,11.6863978570222,11.8733802227346,11.2095928244557,11.2189419427413,8556.95666222003,0.0,1.0
2001-12-31,12.0,12.3,12.0,12.3,2300,11.2189419427413,11.4994154913099,11.2189419427413,11.4994154913099,2460.12504038826,0.0,1.0
2002-01-02,12.0,12.0,12.0,12.0,2400,11.2189419427413,11.2189419427413,11.2189419427413,11.2189419427413,2567.08699866601,0.0,1.0
2002-01-03,12.1,12.1,11.8,12.1,2100,11.3124331255975,11.3124331255975,11.031959577029,11.3124331255975,2246.20112383276,0.0,1.0
2002-01-04,11.81,11.81,11.75,11.79,6100,11.0413086953146,11.0413086953146,10.9852139856009,11.0226104587434,6524.67945494276,0.0,1.0
2002-01-07,11.7,12.05,11.7,12.05,4300,10.9384683941728,11.2656875341694,10.9384683941728,11.2656875341694,4599.36420594326,0.0,1.0
2002-01-08,11.75,12.3,11.75,12.3,300,10.9852139856009,11.4994154913099,10.9852139856009,11.4994154913099,320.88587483325,0.0,1.0
2002-01-09,11.5,11.65,11.5,11.65,4700,10.7514860284604,10.8917228027447,10.7514860284604,10.8917228027447,5027.21203905428,0.0,1.0
2002-01-10,11.45,11.75,11.45,11.75,2300,10.7047404370323,10.9852139856009,10.7047404370323,10.9852139856009,2460.12504038827,0.0,1.0
2002-01-11,11.55,11.55,11.45,11.45,4300,10.7982316198885,10.7982316198885,10.7047404370323,10.7047404370323,4599.36420594327,0.0,1.0
2002-01-14,11.4,11.42,11.4,11.42,500,10.6579948456043,10.6766930821755,10.6579948456043,10.6766930821755,534.809791388749,0.0,1.0
2002-01-15,11.25,11.25,11.25,11.25,200,10.51775807132,10.51775807132,10.51775807132,10.51775807132,213.9239165555,0.0,1.0
2002-01-16,11.12,11.5,10.72,11.5,34000,10.396219533607,10.7514860284604,10.0222548021823,10.7514860284604,36367.0658144349,0.0,1.0
2002-01-17,11.02,11.67,11.02,11.25,6900,10.3027283507508,10.9104210393159,10.3027283507508,10.51775807132,7380.37512116476,0.0,1.0
2002-01-18,12.25,12.25,11.68,11.68,5000,11.4526698998818,11.4526698998818,10.9197701576016,10.9197701576016,5348.0979138875,0.0,1.0
2002-01-22,12.25,12.25,12.25,12.25,0,11.4526698998818,11.4526698998818,11.4526698998818,11.4526698998818,0,0.0,1.0
2002-01-23,12.12,12.12,12.1,12.12,2100,11.3311313621687,11.3311313621687,11.3124331255975,11.3311313621687,2246.20112383276,0.0,1.0
2002-01-24,12.05,12.05,12.05,12.05,300,11.2656875341694,11.2656875341694,11.2656875341694,11.2656875341694,320.885874833251,0.0,1.0
2002-01-25,12.46,12.46,12.05,12.31,1600,11.6490013838797,11.6490013838797,11.2656875341694,11.5087646095955,1711.39133244401,0.0,1.0
2002-01-28,12.46,12.46,12.46,12.46,0,11.6490013838797,11.6490013838797,11.6490013838797,11.6490013838797,0,0.0,1.0
2002-01-29,12.05,12.05,12.05,12.05,200,11.2656875341694,11.2656875341694,11.2656875341694,11.2656875341694,213.923916555501,0.0,1.0
2002-01-30,10.85,12.05,10.8,12.05,3100,10.1437933398953,11.2656875341694,10.0970477484672,11.2656875341694,3315.82070661025,0.0,1.0
2002-01-31,10.85,10.85,10.85,10.85,0,10.1437933398953,10.1437933398953,10.1437933398953,10.1437933398953,0,0.0,1.0
2002-02-01,11.4,11.4,11.4,11.4,300,10.6579948456043,10.6579948456043,10.6579948456043,10.6579948456043,320.885874833249,0.0,1.0
2002-02-04,11.4,11.4,11.4,11.4,0,10.6579948456043,10.6579948456043,10.6579948456043,10.6579948456043,0,0.0,1.0
2002-02-05,11.4,11.4,11.4,11.4,0,10.6579948456043,10.6579948456043,10.6579948456043,10.6579948456043,0,0.0,1.0
2002-02-06,11.4,11.4,11.0,11.0,3400,10.6579948456043,10.6579948456043,10.2840301141796,10.2840301141796,3636.70658144349,0.0,1.0
2002-02-07,11.0,11.0,11.0,11.0,1100,10.2840301141796,10.2840301141796,10.2840301141796,10.2840301141796,1176.58154105525,0.0,1.0
2002-02-08,11.0,11.0,11.0,11.0,0,10.2840301141796,10.2840301141796,10.2840301141796,10.2840301141796,0,0.0,1.0
2002-02-11,11.0,11.0,11.0,11.0,0,10.2840301141796,10.2840301141796,10.2840301141796,10.2840301141796,0,0.0,1.0
2002-02-12,10.75,11.0,10.75,11.0,4500,10.0503021570391,10.2840301141796,10.0503021570391,10.2840301141796,4813.28812249876,0.0,1.0
2002-02-13,10.75,10.75,10.75,10.75,0,10.0503021570391,10.0503021570391,10.0503021570391,10.0503021570391,0,0.0,1.0
2002-02-14,11.0,11.0,11.0,11.0,1000,10.2840301141796,10.2840301141796,10.2840301141796,10.2840301141796,1069.6195827775,0.0,1.0
2002-02-15,11.0,11.0,11.0,11.0,200,10.2840301141796,10.2840301141796,10.2840301141796,10.2840301141796,213.923916555499,0.0,1.0
2002-02-19,10.75,10.75,10.75,10.75,300,10.0503021570391,10.0503021570391,10.0503021570391,10.0503021570391,320.885874833251,0.0,1.0
2002-02-20,11.1,11.2,11.1,11.2,800,10.3775212970357,10.4710124798919,10.3775212970357,10.4710124798919,855.695666222004,0.0,1.0
2002-02-21,10.75,10.85,10.75,10.75,1600,10.0503021570391,10.1437933398953,10.0503021570391,10.0503021570391,1711.391332444,0.0,1.0
2002-02-22,10.75,10.75,10.5,10.65,2300,10.0503021570391,10.0503021570391,9.81657419989866,9.95681097418293,2460.12504038826,0.0,1.0
2002-02-25,11.0,11.0,10.65,10.75,4200,10.2840301141796,10.2840301141796,9.95681097418293,10.0503021570391,4492.40224766549,0.0,1.0
2002-02-26,11.0,11.0,11.0,11.0,0,10.2840301141796,10.2840301141796,10.2840301141796,10.2840301141796,0,0.0,1.0
2002-02-27,10.85,10.9,10.75,10.9,1100,10.1437933398953,10.1905389313234,10.0503021570391,10.1905389313234,1176.58154105525,0.0,1.0
2002-02-28,10.85,10.85,10.85,10.85,0,10.1437933398953,10.1437933398953,10.1437933398953,10.1437933398953,0,0.0,1.0
2002-03-01,11.0,11.0,10.85,10.85,600,10.2840301141796,10.2840301141796,10.1437933398953,10.1437933398953,641.771749666498,0.0,1.0
2002-03-04,10.95,10.95,10.7,10.7,400,10.2372845227515,10.2372845227515,10.003556565611,10.003556565611,427.847833110999,0.0,1.0
2002-03-05,10.7,10.7,10.7,10.7,1200,10.0690003936103,10.0690003936103,10.0690003936103,10.0690003936103,1275.20106247569,0.07,1.0
2002-03-06,10.75,10.8,10.7,10.7,4600,10.1160517973188,10.1631032010273,10.0690003936103,10.0690003936103,4888.27073949013,0.0,1.0
2002-03-07,10.74,10.74,10.74,10.74,6800,10.1066415165771,10.1066415165771,10.1066415165771,10.1066415165771,7226.13935402889,0.0,1.0
2002-03-08,10.85,10.9,10.8,10.8,58700,10.2101546047357,10.2572060084442,10.1631032010273,10.1631032010273,62378.5853061024,0.0,1.0
2002-03-11,10.75,10.85,10.75,10.85,6400,10.1160517973188,10.2101546047357,10.1160517973188,10.2101546047357,6801.07233320366,0.0,1.0
2002-03-12,10.75,10.75,10.75,10.75,300,10.1160517973188,10.1160517973188,10.1160517973188,10.1160517973188,318.800265618921,0.0,1.0
2002-03-13,10.73,10.75,10.7,10.75,1600,10.0972312358354,10.1160517973188,10.0690003936103,10.1160517973188,1700.26808330092,0.0,1.0
2002-03-14,10.9,10.9,10.9,10.9,1500,10.2572060084442,10.2572060084442,10.2572060084442,10.2572060084442,1594.0013280946,0.0,1.0
2002-03-15,10.5,10.9,10.5,10.9,5200,9.8807947787765,10.2572060084442,9.8807947787765,10.2572060084442,5525.87127072797,0.0,1.0
2002-03-18,10.65,10.65,10.65,10.65,300,10.0219489899019,10.0219489899019,10.0219489899019,10.0219489899019,318.800265618921,0.0,1.0
2002-03-19,10.79,10.96,10.7,10.7,19200,10.1536929202856,10.3136676928943,10.0690003936103,10.0690003936103,20403.2169996109,0.0,1.0
2002-03-20,10.72,10.89,10.72,10.89,400,10.0878209550937,10.2477957277025,10.0878209550937,10.2477957277025,425.06702082523,0.0,1.0
2002-03-21,10.78,10.78,10.73,10.78,300,10.1442826395439,10.1442826395439,10.0972312358354,10.1442826395439,318.800265618921,0.0,1.0
2002-03-22,10.72,10.85,10.72,10.8,4900,10.0878209550937,10.2101546047357,10.0878209550937,10.1631032010273,5207.07100510906,0.0,1.0
2002-03-25,10.72,10.72,10.72,10.72,100,10.0878209550937,10.0878209550937,10.0878209550937,10.0878209550937,106.266755206307,0.0,1.0
2002-03-26,10.72,10.72,10.72,10.72,3400,10.0878209550937,10.0878209550937,10.0878209550937,10.0878209550937,3613.06967701445,0.0,1.0
2002-03-27,10.72,10.88,10.7,10.88,22600,10.0878209550937,10.2383854469608,10.0690003936103,10.2383854469608,24016.2866766255,0.0,1.0
2002-03-28,10.6,10.71,10.45,10.71,5900,9.97489758619342,10.078410674352,9.83374337506804,10.078410674352,6269.73855717212,0.0,1.0
2002-04-01,10.55,10.55,10.55,10.55,900,9.92784618248496,9.92784618248496,9.92784618248496,9.92784618248496,956.400796856764,0.0,1.0
2002-04-02,10.7,10.7,10.7,10.7,15900,10.0690003936103,10.0690003936103,10.0690003936103,10.0690003936103,16896.4140778029,0.0,1.0
2002-04-03,10.6,10.6,10.55,10.55,4400,9.97489758619342,9.97489758619342,9.92784618248496,9.92784618248496,4675.73722907751,0.0,1.0
2002-04-04,10.78,10.78,10.75,10.75,200,10.1442826395439,10.1442826395439,10.1160517973188,10.1160517973188,212.533510412614,0.0,1.0
2002-04-05,10.93,11.28,10.8,10.8,2200,10.2854368506693,10.6147966766285,10.1631032010273,10.1631032010273,2337.86861453875,0.0,1.0
2002-04-08,10.95,10.95,10.85,10.85,700,10.3042574121526,10.3042574121526,10.2101546047357,10.2101546047357,743.867286444153,0.0,1.0
2002-04-09,10.65,10.65,10.65,10.65,30000,10.0219489899019,10.0219489899019,10.0219489899019,10.0219489899019,31880.0265618921,0.0,1.0
2002-04-10,10.85,10.85,10.85,10.85,100,10.2101546047357,10.2101546047357,10.2101546047357,10.2101546047357,106.266755206307,0.0,1.0
2002-04-11,10.95,10.95,10.85,10.85,400,10.3042574121526,10.3042574121526,10.2101546047357,10.2101546047357,425.06702082523,0.0,1.0
2002-04-12,10.95,10.95,10.95,10.95,0,10.3042574121526,10.3042574121526,10.3042574121526,10.3042574121526,0,0.0,1.0
2002-04-15,10.94,10.95,10.85,10.93,187100,10.2948471314109,10.3042574121526,10.2101546047357,10.2854368506693,198825.098991001,0.0,1.0
2002-04-16,11.1,11.1,10.68,10.68,1800,10.445411623278,10.445411623278,10.050179832127,10.050179832127,1912.80159371353,0.0,1.0
2002-04-17,10.74,10.74,10.74,10.74,6500,10.1066415165771,10.1066415165771,10.1066415165771,10.1066415165771,6907.33908840997,0.0,1.0
2002-04-18,11.0,11.0,10.95,10.95,2700,10.3513088158611,10.3513088158611,10.3042574121526,10.3042574121526,2869.20239057029,0.0,1.0
2002-04-19,11.44,11.44,10.8,10.8,4000,10.7653611684955,10.7653611684955,10.1631032010273,10.1631032010273,4250.6702082523,0.0,1.0
2002-04-22,11.18,11.18,11.18,11.18,300,10.5206938692116,10.5206938692116,10.5206938692116,10.5206938692116,318.80026561892,0.0,1.0
2002-04-23,11.75,11.75,11.4,11.4,2600,11.057079871488,11.057079871488,10.7277200455288,10.7277200455288,2762.93563536398,0.0,1.0
2002-04-24,12.7,12.7,11.77,11.8,3500,11.9510565419487,11.9510565419487,11.0759004329714,11.1041312751965,3719.33643222076,0.0,1.0
2002-04-25,12.75,12.75,11.97,11.97,6500,11.9981079456572,11.9981079456572,11.2641060478052,11.2641060478052,6907.33908840995,0.0,1.0
2002-04-26,12.5,12.5,12.5,12.5,500,11.7628509271149,11.7628509271149,11.7628509271149,11.7628509271149,531.333776031535,0.0,1.0
2002-04-29,12.25,12.25,12.25,12.25,14100,11.5275939085726,11.5275939085726,11.5275939085726,11.5275939085726,14983.6124840893,0.0,1.0
2002-04-30,13.0,13.0,12.35,12.35,12700,12.2333649641995,12.2333649641995,11.6216967159895,11.6216967159895,13495.877911201,0.0,1.0
2002-05-01,13.0,13.0,12.5,12.8,18800,12.2333649641995,12.2333649641995,11.7628509271149,12.0451593493656,19978.1499787857,0.0,1.0
2002-05-02,12.46,12.46,12.46,12.46,8400,11.7252098041481,11.7252098041481,11.7252098041481,11.7252098041481,8926.40743732981,0.0,1.0
2002-05-03,13.0,13.0,13.0,13.0,0,12.2333649641995,12.2333649641995,12.2333649641995,12.2333649641995,0,0.0,1.0
2002-05-06,12.76,13.0,12.76,12.8,2100,12.0075182263989,12.2333649641995,12.0075182263989,12.0451593493656,2231.60185933244,0.0,1.0
2002-05-07,13.0,13.0,12.7,12.8,4100,12.2333649641995,12.2333649641995,11.9510565419487,12.0451593493656,4356.93696345858,0.0,1.0
2002-05-08,13.33,13.8,12.34,12.7,16200,12.5439042286753,12.9861874235348,11.6122864352478,11.9510565419487,17215.2143434218,0.0,1.0
2002-05-09,13.75,13.94,13.5,13.5,6400,12.9391360198264,13.1179313539185,12.7038790012841,12.7038790012841,6801.07233320364,0.0,1.0
2002-05-10,14.0,14.0,13.71,13.84,7600,13.1743930383687,13.1743930383687,12.9014948968596,13.0238285465016,8076.27339567932,0.0,1.0
2002-05-13,14.0,14.4,13.21,13.71,10700,13.1743930383687,13.5508042680363,12.430980859775,12.9014948968596,11370.5428070748,0.0,1.0
2002-05-14,13.99,14.0,13.65,14.0,11600,13.164982757627,13.1743930383687,12.8450332124095,13.1743930383687,12326.9436039316,0.0,1.0
2002-05-15,14.15,14.48,13.96,14.05,13200,13.315547249494,13.6260865139699,13.1367519154019,13.2214444420771,14027.2116872326,0.0,1.0
2002-05-16,15.0,15.0,14.21,14.21,15100,14.1154211125379,14.1154211125379,13.3720089339442,13.3720089339442,16046.2800361523,0.0,1.0
2002-05-17,15.0,15.0,14.75,14.75,2900,14.1154211125379,14.1154211125379,13.8801640939956,13.8801640939956,3081.7359009829,0.0,1.0
2002-05-20,14.5,15.0,14.5,14.64,2800,13.6449070754533,14.1154211125379,13.6449070754533,13.776651005837,2975.46914577659,0.0,1.0
2002-05-21,14.7,14.7,14.4,14.4,400,13.8331126902871,13.8331126902871,13.5508042680363,13.5508042680363,425.067020825228,0.0,1.0
2002-05-22,14.4,14.4,14.4,14.4,500,13.5508042680363,13.5508042680363,13.5508042680363,13.5508042680363,531.333776031537,0.0,1.0
2002-05-23,14.15,14.79,14.15,14.79,1600,13.315547249494,13.9178052169623,13.315547249494,13.9178052169623,1700.26808330092,0.0,1.0
2002-05-24,14.5,14.7,14.2,14.2,900,13.6449070754533,13.8331126902871,13.3625986532025,13.3625986532025,956.400796856762,0.0,1.0
2002-05-28,14.85,14.85,14.2,14.2,1200,13.9742669014125,13.9742669014125,13.3625986532025,13.3625986532025,1275.20106247568,0.0,1.0
2002-05-29,14.85,14.85,14.8,14.85,39700,13.9742669014125,13.9742669014125,13.927215497704,13.9742669014125,42187.9018169039,0.0,1.0
2002-05-30,14.84,14.85,14.84,14.85,400,13.9648566206708,13.9742669014125,13.9648566206708,13.9742669014125,425.067020825228,0.0,1.0
2002-05-31,15.15,15.25,14.8,14.8,71200,14.2565753236632,14.3506781310802,13.927215497704,13.927215497704,75661.9297068909,0.0,1.0
2002-06-03,15.13,15.15,15.13,15.15,2500,14.2377547621799,14.2565753236632,14.2377547621799,14.2565753236632,2656.66888015767,0.0,1.0
2002-06-04,15.1,15.26,14.61,15.0,8000,14.2095239199548,14.3600884118219,13.7484201636119,14.1154211125379,8501.34041650456,0.0,1.0
2002-06-05,15.0,15.1,14.7,15.1,1500,14.1812930777297,14.2758350315812,13.8976672161751,14.2758350315812,1586.59720779158,0.07,1.0
2002-06-06,14.0,14.79,14.0,14.71,10200,13.2358735392144,13.9827549746415,13.2358735392144,13.9071214115603,10788.8610129827,0.0,1.0
2002-06-07,14.5,14.5,13.9,13.9,1200,13.708583308472,13.708583308472,13.1413315853629,13.1413315853629,1269.27776623327,0.0,1.0
2002-06-10,14.63,14.67,14.5,14.5,500,13.831487848479,13.8693046300197,13.708583308472,13.708583308472,528.865735930528,0.0,1.0
2002-06-11,14.7,14.7,14.21,14.63,7800,13.8976672161751,13.8976672161751,13.4344116423026,13.831487848479,8250.30548051622,0.0,1.0
2002-06-12,14.7,14.7,14.55,14.7,1700,13.8976672161751,13.8976672161751,13.7558542853978,13.8976672161751,1798.14350216379,0.0,1.0
2002-06-13,14.7,14.7,14.5,14.7,3400,13.8976672161751,13.8976672161751,13.708583308472,13.8976672161751,3596.28700432758,0.0,1.0
2002-06-14,14.7,14.7,14.7,14.7,11700,13.8976672161751,13.8976672161751,13.8976672161751,13.8976672161751,12375.4582207743,0.0,1.0
2002-06-17,14.55,14.7,14.5,14.7,4300,13.7558542853978,13.8976672161751,13.708583308472,13.8976672161751,4548.24532900253,0.0,1.0
2002-06-18,14.5,14.55,14.5,14.55,500,13.708583308472,13.7558542853978,13.708583308472,13.7558542853978,528.865735930528,0.0,1.0
2002-06-19,14.45,14.5,14.15,14.5,8000,13.6613123315463,13.708583308472,13.3776864699917,13.708583308472,8461.85177488841,0.0,1.0
2002-06-20,14.4,14.48,14.01,14.35,2300,13.6140413546205,13.6896749177017,13.2453277345995,13.5667703776948,2432.78238528042,0.0,1.0
2002-06-21,14.45,14.45,14.35,14.38,205500,13.6613123315463,13.6613123315463,13.5667703776948,13.5951329638502,217363.817467446,0.0,1.0
2002-06-24,14.27,14.27,14.1,14.15,3400,13.4911368146135,13.4911368146135,13.3304154930659,13.3776864699917,3596.28700432759,0.0,1.0
2002-06-25,14.31,14.39,14.2,14.38,3800,13.5289535961541,13.6045871592354,13.4249574469175,13.5951329638502,4019.37959307201,0.0,1.0
2002-06-26,14.05,14.24,13.82,14.24,8800,13.2831445161402,13.4627742284581,13.0656980222816,13.4627742284581,9308.03695237723,0.0,1.0
2002-06-27,13.92,14.45,13.91,14.38,22500,13.1602399761332,13.6613123315463,13.150785780748,13.5951329638502,23798.9581168736,0.0,1.0
2002-06-28,13.27,14.44,13.25,13.85,96800,12.5457172760982,13.6518581361611,12.5268088853279,13.0940606084371,102388.40647615,0.0,1.0
2002-07-01,13.2,13.85,13.2,13.35,8500,12.4795379084021,13.0940606084371,12.4795379084021,12.6213508391794,8990.71751081898,0.0,1.0
2002-07-02,12.75,13.15,12.75,13.15,5900,12.0540991160702,12.4322669314764,12.0540991160702,12.4322669314764,6240.61568398024,0.0,1.0
2002-07-03,12.5,13.0,12.35,12.85,8200,11.8177442314414,12.2904540006991,11.6759313006641,12.1486410699218,8673.39806926065,0.0,1.0
2002-07-05,12.67,12.67,12.35,12.66,1300,11.978465552989,11.978465552989,11.6759313006641,11.9690113576039,1375.05091341937,0.0,1.0
2002-07-08,12.35,14.0,12.25,14.0,4200,11.6759313006641,13.2358735392144,11.5813893468126,13.2358735392144,4442.47218181643,0.0,1.0
2002-07-09,11.87,12.99,11.87,12.99,5000,11.2221299221768,12.2809998053139,11.2221299221768,12.2809998053139,5288.65735930525,0.0,1.0
2002-07-10,11.7,12.47,11.67,11.86,9000,11.0614086006292,11.789381645286,11.0330460144737,11.2126757267916,9519.58324674945,0.0,1.0
2002-07-11,11.45,11.9,11.05,11.7,19000,10.8250537160003,11.2504925083322,10.4468859005942,11.0614086006292,20096.8979653601,0.0,1.0
2002-07-12,11.05,11.9,11.05,11.9,4300,10.4468859005942,11.2504925083322,10.4468859005942,11.2504925083322,4548.24532900253,0.0,1.0
2002-07-15,11.25,11.59,11.04,11.05,6300,10.6359698082973,10.9574124513925,10.4374317052091,10.4468859005942,6663.70827272462,0.0,1.0
2002-07-16,11.05,11.52,11.01,11.01,4900,10.4468859005942,10.8912330836964,10.4090691190536,10.4090691190536,5182.88421211917,0.0,1.0
2002-07-17,11.1,11.9,10.95,11.05,8800,10.49415687752,11.2504925083322,10.3523439467427,10.4468859005942,9308.03695237725,0.0,1.0
2002-07-18,11.4,11.79,11.06,11.1,25100,10.7777827390746,11.1464963590955,10.4563400959794,10.49415687752,26549.0599437124,0.0,1.0
2002-07-19,11.1,11.65,11.05,11.05,12800,10.49415687752,11.0141376237034,10.4468859005942,10.4468859005942,13538.9628398215,0.0,1.0
2002-07-22,10.4,11.15,10.4,11.15,116400,9.83236320055926,10.5414278544457,9.83236320055926,10.5414278544457,123119.943324627,0.0,1.0
2002-07-23,11.21,11.44,10.95,11.35,5600,10.5981530267567,10.8155995206152,10.3523439467427,10.7305117621488,5923.29624242188,0.0,1.0
2002-07-24,11.1,11.28,11.1,11.28,3300,10.49415687752,10.6643323944527,10.49415687752,10.6643323944527,3490.51385714147,0.0,1.0
2002-07-25,10.65,11.6,10.65,11.6,4000,10.0687180851881,10.9668666467776,10.0687180851881,10.9668666467776,4230.92588744421,0.0,1.0
2002-07-26,11.88,11.89,10.85,11.25,9500,11.2315841175619,11.2410383129471,10.2578019928912,10.6359698082973,10048.44898268,0.0,1.0
2002-07-29,12.35,12.4,11.72,11.91,79100,11.6759313006641,11.7232022775899,11.0803169913995,11.2599467037174,83666.5594242094,0.0,1.0
2002-07-30,12.15,12.35,12.11,12.11,1100,11.4868473929611,11.6759313006641,11.4490306114204,11.4490306114204,1163.50461904715,0.0,1.0
2002-07-31,12.3,12.35,12.3,12.35,2300,11.6286603237384,11.6759313006641,11.6286603237384,11.6759313006641,2432.78238528041,0.0,1.0
2002-08-01,12.1,12.3,12.1,12.3,1400,11.4395764160353,11.6286603237384,11.4395764160353,11.6286603237384,1480.82406060547,0.0,1.0
2002-08-02,11.85,12.1,11.85,12.1,1900,11.2032215314065,11.4395764160353,11.2032215314065,11.4395764160353,2009.68979653599,0.0,1.0
2002-08-05,11.95,12.2,11.6,11.61,98800,11.297763485258,11.5341183698868,10.9668666467776,10.9763208421628,104503.869419872,0.0,1.0
2002-08-06,12.15,12.19,12.0,12.19,1300,11.4868473929611,11.5246641745017,11.3450344621838,11.5246641745017,1375.05091341936,0.0,1.0
2002-08-07,12.0,12.15,11.5,12.0,900,11.3450344621838,11.4868473929611,10.8723246929261,11.3450344621838,951.958324674944,0.0,1.0
2002-08-08,11.75,12.2,11.73,12.06,3800,11.1086795775549,11.5341183698868,11.0897711867846,11.4017596344947,4019.37959307201,0.0,1.0
2002-08-09,11.35,12.0,11.35,11.4,5300,10.7305117621488,11.3450344621838,10.7305117621488,10.7777827390746,5605.97680086358,0.0,1.0
2002-08-12,11.99,11.99,11.25,11.75,1200,11.3355802667986,11.3355802667986,10.6359698082973,11.1086795775549,1269.27776623326,0.0,1.0
2002-08-13,11.51,11.55,11.51,11.54,900,10.8817788883113,10.9195956698519,10.8817788883113,10.9101414744667,951.958324674944,0.0,1.0
2002-08-14,10.6,11.25,10.35,11.25,13900,10.0214471082623,10.6359698082973,9.78509222363349,10.6359698082973,14702.4674588687,0.0,1.0
2002-08-15,11.1,11.25,10.5,10.84,49800,10.49415687752,10.6359698082973,9.92690515441079,10.248347797506,52675.0272986803,0.0,1.0
2002-08-16,11.24,11.25,11.11,11.11,300,10.6265156129121,10.6359698082973,10.5036110729051,10.5036110729051,317.319441558317,0.0,1.0
2002-08-19,11.45,11.45,11.1,11.1,8800,10.8250537160003,10.8250537160003,10.49415687752,10.49415687752,9308.0369523773,0.0,1.0
2002-08-20,12.03,12.19,10.9,11.45,30400,11.3733970483392,11.5246641745017,10.3050729698169,10.8250537160003,32155.0367445761,0.0,1.0
2002-08-21,11.73,11.74,11.73,11.73,800,11.0897711867846,11.0992253821698,11.0897711867846,11.0897711867846,846.185177488845,0.0,1.0
2002-08-22,12.13,12.15,11.55,11.99,6100,11.4679390021908,11.4868473929611,10.9195956698519,11.3355802667986,6452.1619783524,0.0,1.0
2002-08-23,12.35,12.35,12.07,12.07,500,11.6759313006641,11.6759313006641,11.4112138298798,11.4112138298798,528.865735930527,0.0,1.0
2002-08-26,12.35,12.35,12.35,12.35,0,11.6759313006641,11.6759313006641,11.6759313006641,11.6759313006641,0,0.0,1.0
2002-08-27,11.47,12.0,11.47,12.0,1600,10.8439621067706,11.3450344621838,10.8439621067706,11.3450344621838,1692.37035497769,0.0,1.0
2002-08-28,11.06,11.37,11.02,11.33,2900,10.4563400959794,10.7494201529191,10.4185233144388,10.7116033713785,3067.42126839704,0.0,1.0
2002-08-29,11.06,11.06,11.06,11.06,0,10.4563400959794,10.4563400959794,10.4563400959794,10.4563400959794,0,0.0,1.0
2002-08-30,11.83,12.34,11.07,11.07,1300,11.1843131406362,11.666477105279,10.4657942913645,10.4657942913645,1375.05091341936,0.0,1.0
2002-09-03,11.01,11.83,10.27,10.27,1300,10.4090691190536,11.1843131406362,9.70945866055227,9.70945866055227,1375.05091341937,0.0,1.0
2002-09-04,12.25,12.25,12.25,12.25,100,11.6286603237384,11.6286603237384,11.6286603237384,11.6286603237384,105.343175043072,0.05,1.0
2002-09-05,11.0,11.21,10.9,11.21,8400,10.4420623315202,10.6414107942128,10.3471344921427,10.6414107942128,8848.82670361804,0.0,1.0
2002-09-06,10.28,11.0,10.1,11.0,13300,9.75858188800247,10.4420623315202,9.58771177712305,10.4420623315202,14010.6422807286,0.0,1.0
2002-09-09,10.59,10.9,10.06,10.06,20900,10.0528581900726,10.3471344921427,9.54974064137207,9.54974064137207,22016.7235840021,0.0,1.0
2002-09-10,10.74,10.75,10.33,10.6,1300,10.1952499491388,10.2047427330765,9.8060458076912,10.0623509740103,1369.46127555994,0.0,1.0
2002-09-11,10.56,10.74,10.4,10.74,3000,10.0243798382594,10.1952499491388,9.87249529525542,10.1952499491388,3160.29525129216,0.0,1.0
2002-09-12,9.95,10.43,9.94,10.33,2700,9.44532001805687,9.90097364706866,9.43582723411912,9.8060458076912,2844.26572616295,0.0,1.0
2002-09-13,10.49,10.49,10.44,10.44,600,9.95793035069513,9.95793035069513,9.9104664310064,9.9104664310064,632.059050258434,0.0,1.0
2002-09-16,10.29,10.31,10.29,10.31,500,9.76807467194022,9.78706023981571,9.76807467194022,9.78706023981571,526.715875215362,0.0,1.0
2002-09-17,10.29,10.5,10.06,10.5,2100,9.76807467194022,9.96742313463288,9.54974064137207,9.96742313463288,2212.20667590452,0.0,1.0
2002-09-18,10.07,10.4,10.07,10.4,1600,9.55923342530982,9.87249529525542,9.55923342530982,9.87249529525542,1685.49080068916,0.0,1.0
2002-09-19,9.2,10.1,9.2,10.1,11800,8.73336122272595,9.58771177712305,8.73336122272595,9.58771177712305,12430.4946550825,0.0,1.0
2002-09-20,9.021,9.1,8.7,8.9,22400,8.5634403902403,8.63843338334849,8.25872202583867,8.44857770459358,23596.8712096482,0.0,1.0
2002-09-23,8.65,9.07,8.65,9.07,5900,8.21125810614994,8.60995503153526,8.21125810614994,8.60995503153526,6215.24732754127,0.0,1.0
2002-09-24,8.61,8.99,8.58,8.81,4100,8.17328697039896,8.53401276003329,8.14480861858572,8.36314264915387,4319.07017676596,0.0,1.0
2002-09-25,8.89,8.9,8.611,8.889,3100,8.43908492065584,8.44857770459358,8.17423624879273,8.43813564226206,3265.63842633524,0.0,1.0
2002-09-26,10.34,10.34,8.899,8.9,8200,9.81553859162895,9.81553859162895,8.44762842619981,8.44857770459358,8638.14035353193,0.0,1.0
2002-09-27,10.31,10.94,9.8,10.35,8900,9.78706023981571,10.3851056278937,9.30292825899069,9.82503137556669,9375.54257883344,0.0,1.0
2002-09-30,10.06,10.33,10.06,10.3,400,9.54974064137207,9.8060458076912,9.54974064137207,9.77756745587797,421.372700172289,0.0,1.0
2002-10-01,10.6,10.6,10.1,10.12,1400,10.0623509740103,10.0623509740103,9.58771177712305,9.60669734499854,1474.80445060302,0.0,1.0
2002-10-02,10.88,11.05,10.88,10.97,800,10.3281489242672,10.4895262512089,10.3281489242672,10.4135839797069,842.74540034458,0.0,1.0
2002-10-03,10.81,11.08,10.5,11.08,1200,10.261699436703,10.5180046030221,9.96742313463288,10.5180046030221,1264.11810051687,0.0,1.0
2002-10-04,10.89,10.91,10.74,10.91,1300,10.337641708205,10.3566272760804,10.1952499491388,10.3566272760804,1369.46127555993,0.0,1.0
2002-10-07,11.24,11.25,10.3,10.9,3000,10.6698891460261,10.6793819299638,9.77756745587797,10.3471344921427,3160.29525129216,0.0,1.0
2002-10-08,10.8,11.3,10.07,11.02,8300,10.2522066527652,10.7268458496525,9.55923342530982,10.4610478993956,8743.48352857505,0.0,1.0
2002-10-09,10.8,10.98,10.28,10.6,10000,10.2522066527652,10.4230767636447,9.75858188800247,10.0623509740103,10534.3175043073,0.0,1.0
2002-10-10,10.46,10.47,10.1,10.14,1500,9.9294519988819,9.93894478281964,9.58771177712305,9.62568291287404,1580.14762564608,0.0,1.0
2002-10-11,10.5,10.5,10.41,10.47,3000,9.96742313463288,9.96742313463288,9.88198807919317,9.93894478281964,3160.29525129217,0.0,1.0
2002-10-14,10.33,10.5,10.33,10.44,1000,9.8060458076912,9.96742313463288,9.8060458076912,9.9104664310064,1053.43175043072,0.0,1.0
2002-10-15,10.21,10.5,10.06,10.5,4100,9.69213240043826,9.96742313463288,9.54974064137207,9.96742313463288,4319.07017676596,0.0,1.0
2002-10-16,10.64,10.89,10.16,10.7,22200,10.1003221097613,10.337641708205,9.64466848074953,10.1572788133878,23386.1848595621,0.0,1.0
2002-10-17,10.86,10.86,10.86,10.86,1100,10.3091633563917,10.3091633563917,10.3091633563917,10.3091633563917,1158.7749254738,0.0,1.0
2002-10-18,10.97,11.17,10.22,10.86,10300,10.4135839797069,10.6034396584618,9.701625184376,10.3091633563917,10850.3470294365,0.0,1.0
2002-10-21,10.52,10.97,10.3,10.39,25100,9.98640870250837,10.4135839797069,9.77756745587797,9.86300251131768,26441.1369358112,0.0,1.0
2002-10-22,10.35,10.52,10.0,10.31,28900,9.82503137556669,9.98640870250837,9.4927839377456,9.78706023981571,30444.1775874479,0.0,1.0
2002-10-23,10.54,10.55,10.16,10.25,35200,10.0053942703839,10.0148870543216,9.64466848074953,9.73010353618924,37080.7976151613,0.0,1.0
2002-10-24,10.62,10.63,10.4,10.4,26900,10.0813365418858,10.0908293258236,9.87249529525542,9.87249529525542,28337.3140865865,0.0,1.0
2002-10-25,10.6,10.62,10.36,10.62,1000,10.0623509740103,10.0813365418858,9.83452415950444,10.0813365418858,1053.43175043073,0.0,1.0
2002-10-28,10.6,10.6,10.6,10.6,100,10.0623509740103,10.0623509740103,10.0623509740103,10.0623509740103,105.343175043073,0.0,1.0
2002-10-29,10.3,10.3,10.3,10.3,800,9.77756745587797,9.77756745587797,9.77756745587797,9.77756745587797,842.745400344578,0.0,1.0
2002-10-30,10.22,10.43,10.22,10.43,1000,9.701625184376,9.90097364706866,9.701625184376,9.90097364706866,1053.43175043072,0.0,1.0
2002-10-31,10.01,10.35,10.01,10.3,35800,9.50227672168334,9.82503137556669,9.50227672168334,9.77756745587797,37712.8566654199,0.0,1.0
2002-11-01,10.9,10.94,10.16,10.16,10600,10.3471344921427,10.3851056278937,9.64466848074953,9.64466848074953,11166.3765545657,0.0,1.0
2002-11-04,10.55,10.65,9.7,10.56,12200,10.0148870543216,10.1098148936991,9.20800041961323,10.0243798382594,12851.8673552548,0.0,1.0
2002-11-05,10.03,10.08,9.733,9.733,7800,9.52126228955883,9.56872620924756,9.23932660660779,9.23932660660779,8216.76765335965,0.0,1.0
2002-11-06,10.2,10.33,9.62,9.85,18400,9.68263961650051,9.8060458076912,9.13205814811126,9.35039217867941,19383.1442079253,0.0,1.0
2002-11-07,9.9,10.1,9.9,10.1,2200,9.39785609836814,9.58771177712305,9.39785609836814,9.58771177712305,2317.54985094759,0.0,1.0
2002-11-08,9.69,9.69,9.69,9.69,800,9.19850763567548,9.19850763567548,9.19850763567548,9.19850763567548,842.745400344579,0.0,1.0
2002-11-11,9.21,10.1,8.85,9.67,136900,8.7428540066637,9.58771177712305,8.40111378490485,9.17952206779999,144214.806633966,0.0,1.0
2002-11-12,9.23,10.1,8.89,10.1,23900,8.76183957453919,9.58771177712305,8.43908492065584,9.58771177712305,25177.0188352943,0.0,1.0
2002-11-13,9.0,9.25,9.0,9.15,2000,8.54350554397104,8.78082514241468,8.54350554397104,8.68589730303722,2106.86350086145,0.0,1.0
2002-11-14,9.77,10.0,9.005,9.005,17600,9.27444990717745,9.4927839377456,8.54825193593991,8.54825193593991,18540.3988075807,0.0,1.0
2002-11-15,9.77,9.77,9.77,9.77,400,9.27444990717745,9.27444990717745,9.27444990717745,9.27444990717745,421.372700172289,0.0,1.0
2002-11-18,9.4,10.1,7.68,9.91,9100,8.92321690148086,9.58771177712305,7.29045806418862,9.40734888230589,9586.22892891959,0.0,1.0
2002-11-19,9.11,9.61,8.86,9.61,300,8.64792616728624,9.12256536417352,8.4106065688426,9.12256536417352,316.029525129217,0.0,1.0
2002-11-20,9.16,9.5,7.5,8.0,36300,8.69539008697497,9.01814474085832,7.1195879533092,7.59422715019648,38239.5725406353,0.0,1.0
2002-11-21,9.05,9.619,8.81,9.619,17600,8.59096946365977,9.13110886971749,8.36314264915387,9.13110886971749,18540.3988075807,0.0,1.0
2002-11-22,9.17,9.59,8.97,9.1,6200,8.70488287091271,9.10357979629803,8.5150271921578,8.63843338334849,6531.27685267049,0.0,1.0
2002-11-25,8.86,9.36,8.62,9.251,9700,8.4106065688426,8.88524576572988,8.18277975433671,8.78177442080845,10218.287979178,0.0,1.0
2002-11-26,9.45,9.53,8.86,9.43,1600,8.97068082116959,9.04662309267155,8.4106065688426,8.9516952532941,1685.49080068916,0.0,1.0
2002-11-27,9.89,10.0,9.25,9.26,1000,9.3883633144304,9.4927839377456,8.78082514241468,8.79031792635242,1053.43175043072,0.0,1.0
2002-11-29,9.7,9.99,9.5,9.99,3000,9.20800041961323,9.48329115380785,9.01814474085832,9.48329115380785,3160.29525129217,0.0,1.0
2002-12-02,9.75,9.75,9.25,9.26,800,9.25546433930196,9.25546433930196,8.78082514241468,8.79031792635242,842.745400344578,0.0,1.0
2002-12-03,9.6,9.6,9.59,9.59,200,9.11307258023577,9.11307258023577,9.10357979629803,9.10357979629803,210.686350086145,0.0,1.0
2002-12-04,9.34,9.56,9.15,9.5,7100,8.91372411754312,9.12368335799916,8.7323956826038,9.0664217469657,7439.53920107167,0.05,1.0
2002-12-05,9.05,9.05,9.05,9.05,800,8.63695966421469,8.63695966421469,8.63695966421469,8.63695966421469,838.257938148921,0.0,1.0
2002-12-06,9.58,9.99,9.05,9.99,5100,9.14277056167699,9.53405823707235,8.63695966421469,9.53405823707235,5343.89435569937,0.0,1.0
2002-12-09,9.45,9.63,9.35,9.36,2800,9.01870373777114,9.19048857087154,8.92326771938203,8.93281132122094,2933.90278352122,0.0,1.0
2002-12-10,9.41,9.65,9.41,9.65,900,8.9805293304155,9.20957577454937,8.9805293304155,9.20957577454937,943.040180417535,0.0,1.0
2002-12-11,9.54,9.54,9.25,9.42,1600,9.10459615432134,9.10459615432134,8.82783170099292,8.99007293225441,1676.51587629784,0.0,1.0
2002-12-12,9.54,9.54,9.54,9.54,100,9.10459615432134,9.10459615432134,9.10459615432134,9.10459615432134,104.782242268615,0.0,1.0
2002-12-13,9.54,9.54,9.54,9.54,0,9.10459615432134,9.10459615432134,9.10459615432134,9.10459615432134,0,0.0,1.0
2002-12-16,9.99,9.99,9.54,9.54,300,9.53405823707235,9.53405823707235,9.10459615432134,9.10459615432134,314.346726805845,0.0,1.0
2002-12-17,9.605,9.79,9.605,9.79,2700,9.16662956627427,9.34318620029412,9.16662956627427,9.34318620029412,2829.12054125261,0.0,1.0
2002-12-18,9.605,9.605,9.605,9.605,0,9.16662956627427,9.16662956627427,9.16662956627427,9.16662956627427,0,0.0,1.0
2002-12-19,9.99,9.99,9.75,9.96,700,9.53405823707235,9.53405823707235,9.30501179293848,9.50542743155562,733.475695880306,0.0,1.0
2002-12-20,10.12,10.12,9.27,9.99,3700,9.6581250609782,9.6581250609782,8.84691890467074,9.53405823707235,3876.94296393876,0.0,1.0
2002-12-23,9.59,10.07,9.1,10.07,6400,9.1523141635159,9.61040705178364,8.68467767340925,9.61040705178364,6706.06350519136,0.0,1.0
2002-12-24,10.0,10.11,9.97,9.97,7700,9.54360183891126,9.64858145913928,9.51497103339453,9.51497103339453,8068.23265468336,0.0,1.0
2002-12-26,10.3,10.33,10.0,10.0,2600,9.8299098940786,9.85854069959533,9.54360183891126,9.54360183891126,2724.33829898399,0.0,1.0
2002-12-27,10.3,10.4,10.3,10.4,600,9.8299098940786,9.92534591246771,9.8299098940786,9.92534591246771,628.69345361169,0.0,1.0
2002-12-30,10.58,10.58,10.49,10.49,500,10.0971307455681,10.0971307455681,10.0112383290179,10.0112383290179,523.911211343076,0.0,1.0
2002-12-31,11.21,11.5,10.48,10.69,5900,10.6983776614195,10.9751421147479,10.001694727179,10.2021103657961,6182.1522938483,0.0,1.0
2003-01-02,11.75,11.75,10.87,11.4,7200,11.2137321607207,11.2137321607207,10.3738951988965,10.8797060963588,7544.32144334031,0.0,1.0
2003-01-03,11.17,11.48,11.01,11.01,2100,10.6602032540639,10.9560549110701,10.5075056246413,10.5075056246413,2200.42708764091,0.0,1.0
2003-01-06,10.68,12.3,10.1,11.85,10900,10.1925667639572,11.7386302618609,9.63903785730037,11.3091681791098,11421.2644072791,0.0,1.0
2003-01-07,10.6,10.79,10.42,10.67,3100,10.1162179492459,10.2975463841852,9.94443311614553,10.1830231621183,3248.24951032708,0.0,1.0
2003-01-08,10.27,10.71,10.17,10.17,2400,9.80127908856186,10.221197569474,9.70584307017275,9.70584307017275,2514.77381444676,0.0,1.0
2003-01-09,10.27,10.27,10.27,10.27,0,9.80127908856186,9.80127908856186,9.80127908856186,9.80127908856186,0,0.0,1.0
2003-01-10,10.27,10.27,10.27,10.27,0,9.80127908856186,9.80127908856186,9.80127908856186,9.80127908856186,0,0.0,1.0
2003-01-13,10.42,10.42,9.99,9.991,3500,9.94443311614553,9.94443311614553,9.53405823707235,9.53501259725624,3667.37847940153,0.0,1.0
2003-01-14,11.18,11.5,10.76,10.76,9700,10.6697468559028,10.9751421147479,10.2689155786685,10.2689155786685,10163.8775000557,0.0,1.0
2003-01-15,11.12,11.23,10.22,10.22,10800,10.6124852448693,10.7174648650973,9.75356107936731,9.75356107936731,11316.4821650104,0.0,1.0
2003-01-16,11.59,11.59,11.5,11.5,800,11.0610345312981,11.0610345312981,10.9751421147479,10.9751421147479,838.257938148924,0.0,1.0
2003-01-17,11.38,11.38,11.38,11.38,400,10.860618892681,10.860618892681,10.860618892681,10.860618892681,419.128969074461,0.0,1.0
2003-01-21,11.22,11.35,11.22,11.35,700,10.7079212632584,10.8319880871643,10.7079212632584,10.8319880871643,733.475695880308,0.0,1.0
2003-01-22,11.05,11.15,11.05,11.15,600,10.5456800319969,10.6411160503861,10.5456800319969,10.6411160503861,628.693453611693,0.0,1.0
2003-01-23,10.68,10.95,10.08,10.95,4800,10.1925667639572,10.4502440136078,9.61995065362255,10.4502440136078,5029.54762889354,0.0,1.0
2003-01-24,10.4,10.49,9.91,9.91,3000,9.92534591246771,10.0112383290179,9.45770942236106,9.45770942236106,3143.46726805845,0.0,1.0
2003-01-27,10.69,11.37,10.3,10.41,10700,10.2021103657961,10.8510752908421,9.8299098940786,9.93488951430662,11211.6999227419,0.0,1.0
2003-01-28,10.21,10.26,9.91,10.22,7300,9.7440174775284,9.79173548672295,9.45770942236106,9.75356107936731,7649.1036856089,0.0,1.0
2003-01-29,10.21,10.26,9.91,10.22,7300,9.7440174775284,9.79173548672295,9.45770942236106,9.75356107936731,7649.1036856089,0.0,1.0
2003-01-30,9.83,10.08,9.8,10.08,3000,9.38136060764977,9.61995065362255,9.35272980213304,9.61995065362255,3143.46726805845,0.0,1.0
2003-01-31,10.05,10.5,10.05,10.09,3300,9.59131984810582,10.0207819308568,9.59131984810582,9.62949425546146,3457.8139948643,0.0,1.0
2003-02-03,10.01,10.01,10.01,10.01,100,9.55314544075017,9.55314544075017,9.55314544075017,9.55314544075017,104.782242268615,0.0,1.0
2003-02-04,9.83,10.0,9.8,10.0,1700,9.38136060764977,9.54360183891126,9.35272980213304,9.54360183891126,1781.29811856646,0.0,1.0
2003-02-05,9.75,9.83,9.7,9.83,1900,9.30501179293848,9.38136060764977,9.25729378374392,9.38136060764977,1990.86260310369,0.0,1.0
2003-02-06,9.51,9.62,9.5,9.62,1200,9.07596534880461,9.18094496903263,9.0664217469657,9.18094496903263,1257.38690722338,0.0,1.0
2003-02-07,9.41,9.43,9.26,9.43,1200,8.9805293304155,8.99961653409332,8.83737530283183,8.99961653409332,1257.38690722338,0.0,1.0
2003-02-10,9.26,9.26,9.26,9.26,100,8.83737530283183,8.83737530283183,8.83737530283183,8.83737530283183,104.782242268615,0.0,1.0
2003-02-11,9.07,9.26,9.0,9.25,3700,8.65604686789251,8.83737530283183,8.58924165502013,8.82783170099292,3876.94296393876,0.0,1.0
2003-02-12,9.11,9.11,9.07,9.07,1000,8.69422127524816,8.69422127524816,8.65604686789251,8.65604686789251,1047.82242268615,0.0,1.0
2003-02-13,9.11,9.11,9.01,9.01,400,8.69422127524816,8.69422127524816,8.59878525685905,8.59878525685905,419.12896907446,0.0,1.0
2003-02-14,9.11,9.11,9.11,9.11,0,8.69422127524816,8.69422127524816,8.69422127524816,8.69422127524816,0,0.0,1.0
2003-02-18,8.94,8.94,8.87,8.87,1900,8.53198004398667,8.53198004398667,8.46517483111429,8.46517483111429,1990.86260310369,0.0,1.0
2003-02-19,8.89,8.89,8.89,8.89,100,8.48426203479211,8.48426203479211,8.48426203479211,8.48426203479211,104.782242268615,0.0,1.0
2003-02-20,9.0,9.06,9.0,9.02,400,8.58924165502013,8.6465032660536,8.58924165502013,8.60832885869796,419.12896907446,0.0,1.0
2003-02-21,8.98,9.01,8.98,9.01,1200,8.57015445134231,8.59878525685905,8.57015445134231,8.59878525685905,1257.38690722338,0.0,1.0
2003-02-24,8.85,8.9,8.85,8.9,300,8.44608762743646,8.49380563663102,8.44608762743646,8.49380563663102,314.346726805845,0.0,1.0
2003-02-25,8.77,8.78,8.74,8.78,2400,8.36973881272517,8.37928241456409,8.34110800720844,8.37928241456409,2514.77381444676,0.0,1.0
2003-02-26,8.65,8.66,8.65,8.66,400,8.25521559065824,8.26475919249715,8.25521559065824,8.26475919249715,419.12896907446,0.0,1.0
2003-02-27,8.22,8.6,8.11,8.6,8500,7.84484071158506,8.20749758146368,7.73986109135703,8.20749758146368,8906.49059283228,0.0,1.0
2003-02-28,8.01,8.46,8.01,8.35,7300,7.64442507296792,8.07388715571893,7.64442507296792,7.9689075354909,7649.1036856089,0.0,1.0
2003-03-03,7.85,8.04,7.85,8.02,7700,7.49172744354534,7.67305587848465,7.49172744354534,7.65396867480683,8068.23265468336,0.0,1.0
2003-03-04,7.6,7.76,7.6,7.76,1900,7.25313739757256,7.40583502699514,7.25313739757256,7.40583502699514,1990.86260310369,0.0,1.0
2003-03-05,7.25,7.25,7.05,7.15,6000,6.96682934240522,6.96682934240522,6.77464094675266,6.87073514457894,6243.87334066405,0.05,1.0
2003-03-06,8.55,8.75,7.12,7.12,23600,8.21605391414685,8.4082423097994,6.84190688523106,6.84190688523106,24559.2351399453,0.0,1.0
2003-03-07,8.839,8.91,7.91,7.91,8900,8.49376614586479,8.56199302632145,7.60105104805866,7.60105104805866,9261.74545531834,0.0,1.0
2003-03-10,8.81,8.93,8.67,8.84,6200,8.46589882849517,8.5812118658867,8.33136695153838,8.49472708784305,6452.00245201952,0.0,1.0
2003-03-11,8.73,8.9,8.73,8.89,1300,8.38902347023415,8.55238360653882,8.38902347023415,8.54277418675619,1352.83922381054,0.0,1.0
2003-03-12,8.339,8.8,8.07,8.65,13200,8.0132951567334,8.45628940871254,7.75480176458071,8.31214811197312,13736.5213494609,0.0,1.0
2003-03-13,7.89,8.07,7.72,8.07,3200,7.5818322084934,7.75480176458071,7.41847207218873,7.75480176458071,3330.06578168749,0.0,1.0
2003-03-14,7.42,7.72,7.25,7.48,3500,7.13018947870989,7.41847207218873,6.96682934240522,7.18784599740566,3642.2594487207,0.0,1.0
2003-03-17,7.3,7.57,7.1,7.56,4800,7.01487644131836,7.27433077544931,6.8226880456658,7.26472135566668,4995.09867253124,0.0,1.0
2003-03-18,7.21,7.5,6.95,7.5,18400,6.92839166327471,7.20706483697092,6.67854674892638,7.20706483697092,19147.8782447031,0.0,1.0
2003-03-19,7.43,7.56,7.31,7.31,7500,7.13979889849252,7.26472135566668,7.02448586110099,7.02448586110099,7804.84167583006,0.0,1.0
2003-03-20,7.54,7.54,7.4,7.4,12000,7.24550251610143,7.24550251610143,7.11097063914464,7.11097063914464,12487.7466813281,0.0,1.0
2003-03-21,7.58,7.605,7.35,7.595,11400,7.28394019523194,7.30796374468851,7.0629235402315,7.29835432490588,11863.3593472617,0.0,1.0
2003-03-24,7.45,7.739,7.35,7.35,8600,7.15901773805778,7.43672996977572,7.0629235402315,7.0629235402315,8949.55178828513,0.0,1.0
2003-03-25,7.869,7.869,7.25,7.25,1700,7.56165242694988,7.56165242694988,6.96682934240522,6.96682934240522,1769.09744652148,0.0,1.0
2003-03-26,7.6,7.75,7.1,7.315,8600,7.3031590347972,7.44730033153661,6.8226880456658,7.0292905709923,8949.55178828513,0.0,1.0
2003-03-27,7.6,7.6,7.6,7.6,0,7.3031590347972,7.3031590347972,7.3031590347972,7.3031590347972,0,0.0,1.0
2003-03-28,7.74,7.74,7.5,7.5,900,7.43769091175399,7.43769091175399,7.20706483697092,7.20706483697092,936.581001099607,0.0,1.0
2003-03-31,8.73,8.97,7.54,7.54,18400,8.38902347023415,8.61964954501722,7.24550251610143,7.24550251610143,19147.8782447031,0.0,1.0
2003-04-01,8.78,8.78,8.5,8.71,3600,8.43707056914729,8.43707056914729,8.1680068152337,8.36980463066889,3746.32400439843,0.0,1.0
2003-04-02,8.64,9.0,8.59,8.84,7500,8.3025386921905,8.6484778043651,8.25449159327736,8.49472708784305,7804.84167583006,0.0,1.0
2003-04-03,8.64,8.64,8.64,8.64,200,8.3025386921905,8.3025386921905,8.3025386921905,8.3025386921905,208.129111355468,0.0,1.0
2003-04-04,7.98,8.65,7.95,8.62,14800,7.66831698653706,8.31214811197312,7.63948872718917,8.28331985262524,15401.5542403046,0.0,1.0
2003-04-07,8.02,8.24,7.86,8.0,7000,7.70675466566757,7.91816190088538,7.55300394914552,7.68753582610231,7284.51889744139,0.0,1.0
2003-04-08,7.71,7.82,7.71,7.81,1800,7.4088626524061,7.51456627001501,7.4088626524061,7.50495685023238,1873.16200219922,0.0,1.0
2003-04-09,7.37,7.64,7.37,7.56,4900,7.08214237979675,7.34159671392771,7.08214237979675,7.26472135566668,5099.16322820898,0.0,1.0
2003-04-10,7.4,7.4,7.32,7.4,2500,7.11097063914464,7.11097063914464,7.03409528088361,7.11097063914464,2601.61389194335,0.0,1.0
2003-04-11,7.3,7.38,7.25,7.38,3900,7.01487644131836,7.09175179957938,6.96682934240522,7.09175179957938,4058.51767143163,0.0,1.0
2003-04-14,7.36,7.45,7.3,7.45,1000,7.07253296001413,7.15901773805778,7.01487644131836,7.15901773805778,1040.64555677734,0.0,1.0
2003-04-15,7.24,7.365,7.15,7.3,7400,6.95721992262259,7.07733766990544,6.87073514457894,7.01487644131836,7700.77712015233,0.0,1.0
2003-04-16,7.05,7.43,7.04,7.43,2400,6.77464094675266,7.13979889849252,6.76503152697003,7.13979889849252,2497.54933626562,0.0,1.0
2003-04-17,7.01,7.19,6.8,7.05,8300,6.73620326762215,6.90917282370945,6.53440545218696,6.77464094675266,8637.35812125193,0.0,1.0
2003-04-21,6.83,7.2,6.71,7.2,6500,6.56323371153485,6.91878224349208,6.44792067414331,6.91878224349208,6764.19611905272,0.0,1.0
2003-04-22,6.95,6.97,6.68,6.97,9100,6.67854674892638,6.69776558849164,6.41909241479543,6.69776558849164,9469.87456667381,0.0,1.0
2003-04-23,6.65,6.89,6.64,6.89,7700,6.39026415544755,6.62089023023062,6.38065473566492,6.62089023023062,8012.97078718553,0.0,1.0
2003-04-24,6.63,6.63,6.5,6.55,20100,6.37104531588229,6.37104531588229,6.24612285870813,6.29416995762127,20916.9756912246,0.0,1.0
2003-04-25,6.75,6.9,6.45,6.45,28200,6.48635835327382,6.63049965001324,6.19807575979499,6.19807575979499,29346.2047011211,0.0,1.0
2003-04-28,6.84,7.25,6.84,6.94,8700,6.57284313131748,6.96682934240522,6.57284313131748,6.66893732914375,9053.61634396287,0.0,1.0
2003-04-29,6.87,6.87,6.7,6.73,4500,6.60167139066536,6.60167139066536,6.43831125436069,6.46713951370857,4682.90500549804,0.0,1.0
2003-04-30,7.39,8.49,6.81,6.81,17600,7.10136121936201,8.15839739545108,6.54401487196959,6.54401487196959,18315.3617992812,0.0,1.0
2003-05-01,7.47,8.33,7.16,7.38,10800,7.17823657762303,8.00464667892903,6.88034456436157,7.09175179957938,11238.9720131953,0.0,1.0
2003-05-02,8.37,8.5,7.48,8.25,19600,8.04308435805954,8.1680068152337,7.18784599740566,7.92777132066801,20396.6529128359,0.0,1.0
2003-05-05,8.12,8.49,7.82,8.35,10700,7.80284886349384,8.15839739545108,7.51456627001501,8.02386551849429,11134.9074575176,0.0,1.0
2003-05-06,8.08,8.09,8.02,8.021,5200,7.76441118436333,7.77402060414596,7.70675466566757,7.70771560764583,5411.35689524218,0.0,1.0
2003-05-07,7.8,8.08,7.6,8.08,5600,7.49534743044975,7.76441118436333,7.3031590347972,7.76441118436333,5827.61511795312,0.0,1.0
2003-05-08,7.29,7.795,7.29,7.795,7400,7.00526702153573,7.49054272055844,7.00526702153573,7.49054272055844,7700.77712015233,0.0,1.0
2003-05-09,7.47,7.8,7.16,7.25,13800,7.17823657762303,7.49534743044975,6.88034456436157,6.96682934240522,14360.9086835273,0.0,1.0
2003-05-12,7.22,8.07,6.97,8.07,12500,6.93800108305734,7.75480176458071,6.69776558849164,7.75480176458071,13008.0694597168,0.0,1.0
2003-05-13,7.33,7.53,7.19,7.19,11400,7.04370470066624,7.2358930963188,6.90917282370945,6.90917282370945,11863.3593472617,0.0,1.0
2003-05-14,7.98,7.98,6.95,6.95,13500,7.66831698653706,7.66831698653706,6.67854674892638,6.67854674892638,14048.7150164941,0.0,1.0
2003-05-15,7.85,8.1,7.25,7.98,10300,7.54339452936289,7.78363002392859,6.96682934240522,7.66831698653706,10718.6492348066,0.0,1.0
2003-05-16,7.71,7.85,7.71,7.85,3000,7.4088626524061,7.54339452936289,7.4088626524061,7.54339452936289,3121.93667033203,0.0,1.0
2003-05-19,7.51,7.99,7.51,7.99,7500,7.21667425675354,7.67792640631968,7.21667425675354,7.67792640631968,7804.84167583007,0.0,1.0
2003-05-20,7.65,8.24,7.05,7.14,17100,7.35120613371033,7.91816190088538,6.77464094675266,6.86112572479631,17795.0390208926,0.0,1.0
2003-05-21,7.92,8.29,7.3,7.3,5600,7.61066046784129,7.96620899979852,7.01487644131836,7.01487644131836,5827.61511795311,0.0,1.0
2003-05-22,7.3,7.8,7.3,7.8,6400,7.01487644131836,7.49534743044975,7.01487644131836,7.49534743044975,6660.13156337498,0.0,1.0
2003-05-23,7.59,7.59,7.25,7.46,6200,7.29354961501457,7.29354961501457,6.96682934240522,7.1686271578404,6452.00245201952,0.0,1.0
2003-05-27,8.0,8.0,7.471,7.6,3400,7.68753582610231,7.68753582610231,7.1791975196013,7.3031590347972,3538.19489304296,0.0,1.0
2003-05-28,7.35,7.71,7.35,7.71,4900,7.0629235402315,7.4088626524061,7.0629235402315,7.4088626524061,5099.16322820897,0.0,1.0
2003-05-29,7.575,7.689,7.57,7.57,3400,7.27913548534063,7.38868287086258,7.27433077544931,7.27433077544931,3538.19489304296,0.0,1.0
2003-05-30,7.74,7.9,7.74,7.74,6600,7.43769091175399,7.59144162827603,7.43769091175399,7.43769091175399,6868.26067473045,0.0,1.0
2003-06-02,7.86,8.24,7.76,8.24,5900,7.55300394914552,7.91816190088538,7.45690975131924,7.91816190088538,6139.80878498632,0.0,1.0
2003-06-03,7.79,7.79,7.47,7.66,6700,7.51456627001501,7.51456627001501,7.20588062092582,7.38916272507253,6945.57717965215,0.03,1.0
2003-06-04,7.77,7.83,7.54,7.54,5500,7.49527341694694,7.55315197615116,7.27340560666408,7.27340560666408,5701.59320717713,0.0,1.0
2003-06-05,7.48,8.19,7.48,8.19,3500,7.21552704745986,7.9004233313765,7.21552704745986,7.9004233313765,3628.28658638545,0.0,1.0
2003-06-06,6.92,8.19,6.92,7.0,4600,6.67532716155377,7.9004233313765,6.67532716155377,6.75249857382607,4768.60522782088,0.0,1.0
2003-06-09,6.67,7.18,6.57,6.99,17200,6.43416649820284,6.92613425143874,6.33770223286247,6.74285214729203,17830.4369388085,0.0,1.0
2003-06-10,6.53,6.87,6.48,6.86,8200,6.29911652672632,6.62709502888358,6.25088439405613,6.61744860234955,8500.55714524591,0.0,1.0
2003-06-11,6.749,7.17,6.47,7.17,40800,6.51037326782173,6.9164878249047,6.24123796752209,6.9164878249047,42295.4550641504,0.0,1.0
2003-06-12,6.55,6.96,6.5,6.75,19700,6.31840937979439,6.71391286768992,6.27017724712421,6.51133791047514,20422.0702147981,0.0,1.0
2003-06-13,6.49,6.75,6.49,6.49,16200,6.26053082059017,6.51133791047514,6.26053082059017,6.26053082059017,16793.7836284126,0.0,1.0
2003-06-16,6.7,7.081,6.55,6.55,8300,6.46310577780495,6.83063462875177,6.31840937979439,6.31840937979439,8604.22247628549,0.0,1.0
2003-06-17,6.86,7.44,6.57,7.2,10000,6.61744860234955,7.17694134132371,6.33770223286247,6.94542710450681,10366.5331039584,0.0,1.0
2003-06-18,7.27,7.27,6.79,7.0,14500,7.01295209024507,7.01295209024507,6.54992361661129,6.75249857382607,15031.4730007397,0.0,1.0
2003-06-19,7.6,7.6,7.2,7.2,16800,7.3312841658683,7.3312841658683,6.94542710450681,6.94542710450681,17415.7756146502,0.0,1.0
2003-06-20,7.13,7.36,7.05,7.05,9300,6.87790211876855,7.09976992905141,6.80073070649625,6.80073070649625,9640.87578668134,0.0,1.0
2003-06-23,6.86,7.13,6.86,7.06,10400,6.61744860234955,6.87790211876855,6.61744860234955,6.81037713303029,10781.1944281168,0.0,1.0
2003-06-24,6.73,7.0,6.73,6.76,18700,6.49204505740706,6.75249857382607,6.49204505740706,6.52098433700917,19385.4169044023,0.0,1.0
2003-06-25,6.72,6.889,6.5,6.76,27900,6.48239863087303,6.64542323929826,6.27017724712421,6.52098433700917,28922.627360044,0.0,1.0
2003-06-26,6.71,7.15,6.48,6.6,16100,6.47275220433899,6.89719497183663,6.25088439405613,6.36664151246458,16690.1182973731,0.0,1.0
2003-06-27,7.0,7.839,6.86,7.039,24200,6.75249857382607,7.56183376003179,6.61744860234955,6.79011963730881,25087.0101115794,0.0,1.0
2003-06-30,7.52,7.72,6.66,7.22,143700,7.254112753596,7.44704128427675,6.4245200716688,6.96471995757489,148967.080703883,0.0,1.0
2003-07-01,7.47,7.73,7.4,7.4,33400,7.20588062092582,7.45668771081079,7.13835563518756,7.13835563518756,34624.2205672211,0.0,1.0
2003-07-02,8.05,8.08,7.49,7.74,19100,7.76537335989998,7.79431263950209,7.22517347399389,7.46633413734482,19800.0782285606,0.0,1.0
2003-07-03,8.09,8.09,8.01,8.01,11500,7.80395906603613,7.80395906603613,7.72678765376383,7.72678765376383,11921.5130695522,0.0,1.0
2003-07-07,8.06,8.09,7.9,8.08,7100,7.77501978643402,7.80395906603613,7.62067696188942,7.79431263950209,7360.23850381048,0.0,1.0
2003-07-08,8.35,8.35,8.07,8.09,6900,8.0547661559211,8.0547661559211,7.78466621296805,7.80395906603613,7152.90784173131,0.0,1.0
2003-07-09,8.3,8.3,8.22,8.25,9300,8.00653402325091,8.00653402325091,7.92936261097861,7.95830189058072,9640.87578668134,0.0,1.0
2003-07-10,8.31,8.321,8.17,8.32,12100,8.01618044978495,8.02679151897239,7.88113047830843,8.02582687631898,12543.5050557897,0.0,1.0
2003-07-11,7.781,8.17,7.75,8.17,10300,7.50588448613438,7.88113047830843,7.47598056387886,7.88113047830843,10677.5290970772,0.0,1.0
2003-07-14,7.8,8.0,7.8,7.93,14300,7.52421269654905,7.71714122722979,7.52421269654905,7.64961624149153,14824.1423386605,0.0,1.0
2003-07-15,8.03,8.12,7.55,7.81,12800,7.7460805068319,7.83289834563824,7.28305203319812,7.53385912308308,13269.1623730668,0.0,1.0
2003-07-16,8.04,8.34,7.76,7.84,13800,7.75572693336594,8.04511972938706,7.4856269904129,7.5627984026852,14305.8156834626,0.0,1.0
2003-07-17,8.02,8.02,7.87,7.87,300,7.73643408029787,7.73643408029787,7.59173768228731,7.59173768228731,310.995993118753,0.0,1.0
2003-07-18,8.02,8.02,8.02,8.02,0,7.73643408029787,7.73643408029787,7.73643408029787,7.73643408029787,0,0.0,1.0
2003-07-21,7.92,7.921,7.92,7.92,2500,7.63996981495749,7.6409344576109,7.63996981495749,7.63996981495749,2591.63327598961,0.0,1.0
2003-07-22,8.0,8.0,7.969,7.989,4900,7.71714122722979,7.71714122722979,7.68723730497428,7.70653015804235,5079.60122093963,0.0,1.0
2003-07-23,7.66,8.071,7.58,7.91,6400,7.38916272507253,7.78563085562146,7.31199131280023,7.63032338842346,6634.58118653339,0.0,1.0
2003-07-24,7.63,8.0,7.63,7.76,1200,7.36022344547041,7.71714122722979,7.36022344547041,7.4856269904129,1243.98397247501,0.0,1.0
2003-07-25,7.64,7.89,7.5,7.5,3900,7.36986987200445,7.61103053535538,7.23481990052793,7.23481990052793,4042.94791054379,0.0,1.0
2003-07-28,7.64,8.17,7.64,7.91,12800,7.36986987200445,7.88113047830843,7.36986987200445,7.63032338842346,13269.1623730668,0.0,1.0
2003-07-29,7.98,8.181,7.92,8.02,8800,7.69784837416172,7.89174154749587,7.63996981495749,7.73643408029787,9122.54913148341,0.0,1.0
2003-07-30,7.44,8.05,6.92,8.03,11700,7.17694134132371,7.76537335989998,6.67532716155377,7.7460805068319,12128.8437316314,0.0,1.0
2003-07-31,7.22,7.64,7.15,7.64,5800,6.96471995757489,7.36986987200445,6.89719497183663,7.36986987200445,6012.58920029588,0.0,1.0
2003-08-01,7.12,7.37,7.12,7.37,2200,6.86825569223452,7.10941635558545,6.86825569223452,7.10941635558545,2280.63728287085,0.0,1.0
2003-08-04,7.211,7.37,7.16,7.37,4400,6.95603817369425,7.10941635558545,6.90684139837066,7.10941635558545,4561.27456574171,0.0,1.0
2003-08-05,7.17,7.2,7.17,7.2,1400,6.9164878249047,6.94542710450681,6.9164878249047,6.94542710450681,1451.31463455418,0.0,1.0
2003-08-06,7.22,7.63,7.1,7.49,17900,6.96471995757489,7.36022344547041,6.84896283916644,7.22517347399389,18556.0942560856,0.0,1.0
2003-08-07,7.05,7.151,7.05,7.151,15100,6.80073070649625,6.89815961449003,6.80073070649625,6.89815961449003,15653.4649869772,0.0,1.0
2003-08-08,7.14,7.229,7.14,7.229,1100,6.88754854530259,6.97340174145552,6.88754854530259,6.97340174145552,1140.31864143543,0.0,1.0
2003-08-11,7.15,7.2,7.14,7.14,4200,6.89719497183663,6.94542710450681,6.88754854530259,6.88754854530259,4353.94390366254,0.0,1.0
2003-08-12,7.15,7.33,7.14,7.14,5700,6.89719497183663,7.0708306494493,6.88754854530259,6.88754854530259,5908.9238692563,0.0,1.0
2003-08-13,7.39,7.39,7.3,7.3,9100,7.12870920865352,7.12870920865352,7.04189136984719,7.04189136984719,9433.54512460217,0.0,1.0
2003-08-14,7.34,7.45,7.27,7.45,1100,7.08047707598333,7.18658776785774,7.01295209024507,7.18658776785774,1140.31864143543,0.0,1.0
2003-08-15,7.34,7.34,7.34,7.34,0,7.08047707598333,7.08047707598333,7.08047707598333,7.08047707598333,0,0.0,1.0
2003-08-18,7.3,7.34,7.3,7.34,1600,7.04189136984719,7.08047707598333,7.04189136984719,7.08047707598333,1658.64529663335,0.0,1.0
2003-08-19,7.3,7.31,7.3,7.31,300,7.04189136984719,7.05153779638122,7.04189136984719,7.05153779638122,310.995993118753,0.0,1.0
2003-08-20,7.25,7.4,7.25,7.4,800,6.993659237177,7.13835563518756,6.993659237177,7.13835563518756,829.322648316674,0.0,1.0
2003-08-21,7.11,7.3,7.11,7.299,1600,6.85860926570048,7.04189136984719,6.85860926570048,7.04092672719378,1658.64529663335,0.0,1.0
2003-08-22,7.39,7.39,7.12,7.25,2800,7.12870920865352,7.12870920865352,6.86825569223452,6.993659237177,2902.62926910836,0.0,1.0
2003-08-25,7.27,7.32,7.11,7.18,900,7.01295209024507,7.06118422291526,6.85860926570048,6.92613425143874,932.987979356259,0.0,1.0
2003-08-26,7.21,7.34,7.18,7.32,3800,6.95507353104085,7.08047707598333,6.92613425143874,7.06118422291526,3939.2825795042,0.0,1.0
2003-08-27,7.34,7.55,7.31,7.31,3600,7.08047707598333,7.28305203319812,7.05153779638122,7.05153779638122,3731.95191742504,0.0,1.0
2003-08-28,7.46,7.481,7.25,7.299,3400,7.19623419439178,7.21649169011326,6.993659237177,7.04092672719378,3524.62125534587,0.0,1.0
2003-08-29,7.581,7.64,7.549,7.55,1500,7.31295595545363,7.36986987200445,7.28208739054471,7.28305203319812,1554.97996559376,0.0,1.0
2003-09-02,7.47,7.641,7.359,7.64,2900,7.20588062092582,7.37083451465786,7.09880528639801,7.36986987200445,3006.29460014794,0.0,1.0
2003-09-03,7.5,7.621,7.35,7.551,8600,7.26375918013004,7.38094782823614,7.11848399652744,7.31315274255493,8879.69967072136,0.03,1.0
2003-09-04,7.26,7.44,7.25,7.44,5400,7.03131888636588,7.205649106689,7.02163387412571,7.205649106689,5575.62537463899,0.0,1.0
2003-09-05,7.22,7.351,7.22,7.351,3600,6.99257883740519,7.11945249775146,6.99257883740519,7.11945249775146,3717.08358309266,0.0,1.0
2003-09-08,7.22,7.37,7.15,7.22,12700,6.99257883740519,7.13785402100779,6.92478375172397,6.99257883740519,13113.0448625769,0.0,1.0
2003-09-09,7.08,7.18,7.071,7.18,4500,6.85698866604276,6.95383878844449,6.8482721550266,6.95383878844449,4646.35447886583,0.0,1.0
2003-09-10,7.1,7.201,7.079,7.079,1700,6.87635869052311,6.97417731414886,6.85602016481874,6.85602016481874,1755.28946979376,0.0,1.0
2003-09-11,7.25,7.25,7.049,7.049,6000,7.02163387412571,7.02163387412571,6.82696512809822,6.82696512809822,6195.13930515444,0.0,1.0
2003-09-12,7.23,7.24,7.11,7.24,300,7.00226384964536,7.01194886188553,6.88604370276328,7.01194886188553,309.756965257722,0.0,1.0
2003-09-15,7.221,7.25,7.05,7.25,13900,6.9935473386292,7.02163387412571,6.82793362932224,7.02163387412571,14352.0727236078,0.0,1.0
2003-09-16,7.1,7.55,6.98,7.2,6000,6.87635869052311,7.31218424133091,6.76013854364103,6.97320881292484,6195.13930515443,0.0,1.0
2003-09-17,7.08,7.21,7.049,7.1,2900,6.85698866604276,6.98289382516501,6.82696512809822,6.87635869052311,2994.31733082465,0.0,1.0
2003-09-18,7.1,7.27,7.05,7.05,4900,6.87635869052311,7.04100389860605,6.82793362932224,6.82793362932224,5059.36376587612,0.0,1.0
2003-09-19,7.05,7.32,7.04,7.32,4600,6.82793362932224,7.08942895980692,6.81824861708207,7.08942895980692,4749.6068006184,0.0,1.0
2003-09-22,7.11,7.3,7.051,7.17,10300,6.88604370276328,7.07005893532657,6.82890213054626,6.94415377620432,10634.9891405151,0.0,1.0
2003-09-23,7.14,7.2,6.85,7.2,100300,6.9150987394838,6.97320881292484,6.63423338451877,6.97320881292484,103562.078717832,0.0,1.0
2003-09-24,7.22,7.22,7.19,7.19,4300,6.99257883740519,6.99257883740519,6.96352380068467,6.96352380068467,4439.84983536068,0.0,1.0
2003-09-25,7.151,7.494,7.01,7.01,10200,6.92575225294799,7.25794817278594,6.78919358036155,6.78919358036155,10531.7368187625,0.0,1.0
2003-09-26,7.21,7.24,7.21,7.24,3200,6.98289382516501,7.01194886188553,6.98289382516501,7.01194886188553,3304.07429608237,0.0,1.0
2003-09-29,7.114,7.24,7.11,7.24,13400,6.88991770765935,7.01194886188553,6.88604370276328,7.01194886188553,13835.8111148449,0.0,1.0
2003-09-30,7.7,7.7,7.249,7.249,11500,7.45745942493351,7.45745942493351,7.02066537290169,7.02066537290169,11874.017001546,0.0,1.0
2003-10-01,7.291,7.451,7.25,7.45,6100,7.06134242431042,7.21630262015319,7.02163387412571,7.21533411892918,6298.39162690701,0.0,1.0
2003-10-02,7.3,7.4,7.11,7.11,600,7.07005893532657,7.16690905772831,6.88604370276328,6.88604370276328,619.513930515444,0.0,1.0
2003-10-03,7.4,7.5,7.27,7.5,4700,7.16690905772831,7.26375918013004,7.04100389860605,7.26375918013004,4852.85912237098,0.0,1.0
2003-10-06,7.599,7.65,7.31,7.6,3400,7.35964080130776,7.40903436373264,7.07974394756675,7.36060930253178,3510.57893958751,0.0,1.0
2003-10-07,7.36,7.5,7.34,7.5,2100,7.12816900876761,7.26375918013004,7.10879898428727,7.26375918013004,2168.29875680405,0.0,1.0
2003-10-08,7.32,7.55,7.32,7.36,900,7.08942895980692,7.31218424133091,7.08942895980692,7.12816900876761,929.270895773166,0.0,1.0
2003-10-09,7.519,7.56,7.37,7.37,2900,7.28216070338637,7.32186925357108,7.13785402100779,7.13785402100779,2994.31733082465,0.0,1.0
2003-10-10,7.42,7.55,7.38,7.38,2000,7.18627908220865,7.31218424133091,7.14753903324796,7.14753903324796,2065.04643505148,0.0,1.0
2003-10-13,7.3,7.4,7.3,7.4,700,7.07005893532657,7.16690905772831,7.07005893532657,7.16690905772831,722.766252268018,0.0,1.0
2003-10-14,7.42,7.65,7.42,7.5,5800,7.18627908220865,7.40903436373264,7.18627908220865,7.26375918013004,5988.63466164929,0.0,1.0
2003-10-15,7.5,7.5,7.489,7.5,6500,7.26375918013004,7.26375918013004,7.25310566666585,7.26375918013004,6711.40091391731,0.0,1.0
2003-10-16,7.58,7.58,7.42,7.42,6300,7.34123927805143,7.34123927805143,7.18627908220865,7.18627908220865,6504.89627041216,0.0,1.0
2003-10-17,7.58,7.58,7.58,7.58,0,7.34123927805143,7.34123927805143,7.34123927805143,7.34123927805143,0,0.0,1.0
2003-10-20,7.58,7.59,7.371,7.371,7900,7.34123927805143,7.3509242902916,7.13882252223181,7.13882252223181,8156.93341845334,0.0,1.0
2003-10-21,7.65,7.65,7.46,7.46,9100,7.40903436373264,7.40903436373264,7.22501913116935,7.22501913116935,9395.96127948424,0.0,1.0
2003-10-22,7.52,7.661,7.5,7.5,1800,7.28312920461039,7.41968787719683,7.26375918013004,7.26375918013004,1858.54179154633,0.0,1.0
2003-10-23,7.64,7.64,7.49,7.54,2800,7.39934935149247,7.39934935149247,7.25407416788987,7.30249922909074,2891.06500907207,0.0,1.0
2003-10-24,7.7,7.7,7.58,7.59,5800,7.45745942493351,7.45745942493351,7.34123927805143,7.3509242902916,5988.63466164929,0.0,1.0
2003-10-27,7.85,7.85,7.849,7.849,700,7.60273460853611,7.60273460853611,7.60176610731209,7.60176610731209,722.766252268018,0.0,1.0
2003-10-28,7.35,7.7,7.35,7.7,4200,7.11848399652744,7.45745942493351,7.11848399652744,7.45745942493351,4336.59751360811,0.0,1.0
2003-10-29,7.42,7.67,7.42,7.67,600,7.18627908220865,7.42840438821299,7.18627908220865,7.42840438821299,619.513930515444,0.0,1.0
2003-10-30,7.39,7.42,7.31,7.42,800,7.15722404548813,7.18627908220865,7.07974394756675,7.18627908220865,826.018574020592,0.0,1.0
2003-10-31,7.31,7.39,7.31,7.39,1000,7.07974394756675,7.15722404548813,7.07974394756675,7.15722404548813,1032.52321752574,0.0,1.0
2003-11-03,7.54,7.63,7.39,7.53,3000,7.30249922909074,7.3896643392523,7.15722404548813,7.29281421685056,3097.56965257722,0.0,1.0
2003-11-04,7.52,7.58,7.41,7.49,3300,7.28312920461039,7.34123927805143,7.17659406996848,7.25407416788987,3407.32661783494,0.0,1.0
2003-11-05,7.5,7.56,7.44,7.521,3300,7.26375918013004,7.32186925357108,7.205649106689,7.28409770583441,3407.32661783494,0.0,1.0
2003-11-06,7.719,7.719,7.5,7.5,2200,7.47586094818984,7.47586094818984,7.26375918013004,7.26375918013004,2271.55107855663,0.0,1.0
2003-11-07,7.719,7.719,7.719,7.719,0,7.47586094818984,7.47586094818984,7.47586094818984,7.47586094818984,0,0.0,1.0
2003-11-10,7.77,8.0,7.72,7.72,8300,7.52525451061472,7.74800979213871,7.47682944941386,7.47682944941386,8569.94270546364,0.0,1.0
2003-11-11,8.04,8.04,7.759,8.0,3600,7.7867498410994,7.7867498410994,7.51460099715053,7.74800979213871,3717.08358309266,0.0,1.0
2003-11-12,7.98,8.23,7.98,8.11,6700,7.72863976765836,7.9707650736627,7.72863976765836,7.85454492678062,6917.90555742246,0.0,1.0
2003-11-13,8.129,8.181,7.8,8.181,2400,7.87294645003695,7.92330851368585,7.55430954733524,7.92330851368585,2478.05572206177,0.0,1.0
2003-11-14,8.0,8.09,7.96,8.09,600,7.74800979213871,7.83517490230027,7.70926974317802,7.83517490230027,619.513930515444,0.0,1.0
2003-11-17,7.761,7.761,7.39,7.39,300,7.51653799959857,7.51653799959857,7.15722404548813,7.15722404548813,309.756965257722,0.0,1.0
2003-11-18,7.9191,7.94,7.72,7.76,4700,7.66965804311571,7.68989971869767,7.47682944941386,7.51556949837455,4852.85912237098,0.0,1.0
2003-11-19,7.97,8.07,7.88,7.88,1200,7.71895475541819,7.81580487781993,7.63178964525663,7.63178964525663,1239.02786103089,0.0,1.0
2003-11-20,8.01,8.139,7.81,7.832,4100,7.75769480437888,7.88263146227712,7.56399455957542,7.5853015865038,4233.34519185554,0.0,1.0
2003-11-21,8.149,8.149,8.149,8.149,100,7.89231647451729,7.89231647451729,7.89231647451729,7.89231647451729,103.252321752574,0.0,1.0
2003-11-24,8.119,8.119,8.03,8.05,6300,7.86326143779677,7.86326143779677,7.77706482885923,7.79643485333958,6504.89627041216,0.0,1.0
2003-11-25,8.41,8.41,8.24,8.24,2500,8.14509529398582,8.14509529398582,7.98045008590287,7.98045008590287,2581.30804381435,0.0,1.0
2003-11-26,8.379,8.53,8.03,8.49,11300,8.11507175604128,8.2613154408679,7.77706482885923,8.22257539190721,11667.5123580409,0.0,1.0
2003-11-28,8.401,8.6,8.4,8.4,4400,8.13637878296966,8.32911052654911,8.13541028174565,8.13541028174565,4543.10215711326,0.0,1.0
2003-12-01,8.401,8.401,8.401,8.401,0,8.13637878296966,8.13637878296966,8.13637878296966,8.13637878296966,0,0.0,1.0
2003-12-02,8.6,8.7,8.0,8.0,6200,8.32911052654911,8.42596064895085,7.74800979213871,7.74800979213871,6401.64394865959,0.0,1.0
2003-12-03,8.8,8.989,8.28,8.28,5100,8.5518658080731,8.73553656236013,8.0465282830506,8.0465282830506,5247.97757673332,0.03,1.0
2003-12-04,9.1,9.1,8.55,8.55,3600,8.84340668789378,8.84340668789378,8.30891507488921,8.30891507488921,3704.45476004705,0.0,1.0
2003-12-05,9.07,9.1,8.73,8.73,3800,8.81425259991171,8.84340668789378,8.48383960278161,8.48383960278161,3910.25780227188,0.0,1.0
2003-12-08,9.26,9.5,8.5,8.5,11100,8.99889515713147,9.23212786098801,8.26032492825243,8.26032492825243,11422.0688434784,0.0,1.0
2003-12-09,9.3,9.3,9.05,9.05,2000,9.03776727444089,9.03776727444089,8.794816541257,8.794816541257,2058.03042224836,0.0,1.0
2003-12-10,9.301,9.5,9.3,9.3,6200,9.03873907737363,9.23212786098801,9.03776727444089,9.03776727444089,6379.89430896991,0.0,1.0
2003-12-11,9.0,9.33,9.0,9.3,3200,8.74622639462022,9.06692136242296,8.74622639462022,9.03776727444089,3292.84867559738,0.0,1.0
2003-12-12,8.91,9.0,8.91,9.0,1300,8.65876413067402,8.74622639462022,8.65876413067402,8.74622639462022,1337.71977446143,0.0,1.0
2003-12-15,8.85,8.85,8.85,8.85,1800,8.60045595470988,8.60045595470988,8.60045595470988,8.60045595470988,1852.22738002352,0.0,1.0
2003-12-16,9.0,9.0,9.0,9.0,900,8.74622639462022,8.74622639462022,8.74622639462022,8.74622639462022,926.113690011762,0.0,1.0
2003-12-17,8.8,8.8,8.8,8.8,1100,8.5518658080731,8.5518658080731,8.5518658080731,8.5518658080731,1131.9167322366,0.0,1.0
2003-12-18,8.55,8.75,8.55,8.68,5900,8.30891507488921,8.50327566143632,8.30891507488921,8.43524945614483,6071.18974563266,0.0,1.0
2003-12-19,8.5,8.65,8.42,8.42,500,8.26032492825243,8.40609536816277,8.18258069363358,8.18258069363358,514.50760556209,0.0,1.0
2003-12-22,8.5,8.51,8.05,8.51,11600,8.26032492825243,8.27004295757978,7.82301360852142,8.27004295757978,11936.5764490405,0.0,1.0
2003-12-23,8.5,8.5,8.5,8.5,0,8.26032492825243,8.26032492825243,8.26032492825243,8.26032492825243,0,0.0,1.0
2003-12-24,8.5,8.5,8.5,8.5,0,8.26032492825243,8.26032492825243,8.26032492825243,8.26032492825243,0,0.0,1.0
2003-12-26,8.59,8.59,8.589,8.589,500,8.34778719219863,8.34778719219863,8.3468153892659,8.3468153892659,514.50760556209,0.0,1.0
2003-12-29,8.38,8.38,7.87,8.13,1000,8.14370857632416,8.14370857632416,7.64808908062901,7.90075784314027,1029.01521112418,0.0,1.0
2003-12-30,8.4,8.4,7.95,7.96,6500,8.16314463497887,8.16314463497887,7.72583331524786,7.73555134457522,6688.59887230717,0.0,1.0
2003-12-31,7.85,8.5,7.85,7.85,13700,7.6286530219743,8.26032492825243,7.6286530219743,7.6286530219743,14097.5083924013,0.0,1.0
2004-01-02,8.28,8.61,7.56,7.56,6300,8.0465282830506,8.36722325085334,7.34683017148098,7.34683017148098,6482.79583008233,0.0,1.0
2004-01-05,8.3,8.6,8.3,8.59,9500,8.06596434170531,8.35750522152599,8.06596434170531,8.34778719219863,9775.64450567971,0.0,1.0
2004-01-06,8.5,8.5,8.31,8.31,5500,8.26032492825243,8.26032492825243,8.07568237103267,8.07568237103267,5659.58366118299,0.0,1.0
2004-01-07,8.3,8.6,8.3,8.6,1100,8.06596434170531,8.35750522152599,8.06596434170531,8.35750522152599,1131.9167322366,0.0,1.0
2004-01-08,8.5,8.5,7.98,8.3,9000,8.26032492825243,8.26032492825243,7.75498740322993,8.06596434170531,9261.13690011762,0.0,1.0
2004-01-09,8.5,8.5,8.5,8.5,200,8.26032492825243,8.26032492825243,8.26032492825243,8.26032492825243,205.803042224836,0.0,1.0
2004-01-12,8.13,8.13,8.13,8.13,800,7.90075784314027,7.90075784314027,7.90075784314027,7.90075784314027,823.212168899343,0.0,1.0
2004-01-13,8.369,8.369,8.07,8.07,2100,8.13301874406407,8.13301874406407,7.84244966717613,7.84244966717613,2160.93194336078,0.0,1.0
2004-01-14,8.369,8.369,8.369,8.369,0,8.13301874406407,8.13301874406407,8.13301874406407,8.13301874406407,0,0.0,1.0
2004-01-15,8.22,8.39,7.81,8.39,5500,7.98822010708647,8.15342660565152,7.58978090466488,8.15342660565152,5659.58366118299,0.0,1.0
2004-01-16,7.95,8.5,7.95,8.5,1500,7.72583331524786,8.26032492825243,7.72583331524786,8.26032492825243,1543.52281668627,0.0,1.0
2004-01-20,8.0,8.24,7.99,8.0,7300,7.77442346188464,8.00765616574118,7.76470543255728,7.77442346188464,7511.81104120651,0.0,1.0
2004-01-21,8.18,8.181,7.9,7.9,5100,7.94934798977704,7.95031979270978,7.67724316861108,7.67724316861108,5247.97757673332,0.0,1.0
2004-01-22,8.25,8.25,8.03,8.03,2900,8.01737419506853,8.01737419506853,7.80357754986671,7.80357754986671,2984.14411226012,0.0,1.0
2004-01-23,8.45,8.47,7.86,7.86,5000,8.21173478161565,8.23117084027036,7.63837105130166,7.63837105130166,5145.0760556209,0.0,1.0
2004-01-26,8.3,8.3,8.25,8.25,200,8.06596434170531,8.06596434170531,8.01737419506853,8.01737419506853,205.803042224836,0.0,1.0
2004-01-27,8.18,8.3,8.18,8.3,1100,7.94934798977704,8.06596434170531,7.94934798977704,8.06596434170531,1131.9167322366,0.0,1.0
2004-01-28,8.25,8.28,8.0,8.06,3300,8.01737419506853,8.0465282830506,7.77442346188464,7.83273163784877,3395.7501967098,0.0,1.0
2004-01-29,8.16,8.5,7.82,8.239,6500,7.92991193112233,8.26032492825243,7.59949893399224,8.00668436280844,6688.59887230717,0.0,1.0
2004-01-30,8.249,8.39,8.11,8.39,3700,8.0164023921358,8.15342660565152,7.88132178448555,8.15342660565152,3807.35628115946,0.0,1.0
2004-02-02,8.44,8.5,8.29,8.38,4400,8.20201675228829,8.26032492825243,8.05624631237796,8.14370857632416,4527.66692894639,0.0,1.0
2004-02-03,8.25,8.44,8.25,8.44,7600,8.01737419506853,8.20201675228829,8.01737419506853,8.20201675228829,7820.51560454377,0.0,1.0
2004-02-04,8.19,8.49,8.0,8.19,8100,7.9590660191044,8.25060689892507,7.77442346188464,7.9590660191044,8335.02321010586,0.0,1.0
2004-02-05,8.01,8.01,7.82,7.82,1900,7.78414149121199,7.78414149121199,7.59949893399224,7.59949893399224,1955.12890113594,0.0,1.0
2004-02-06,8.02,8.02,7.91,7.91,200,7.79385952053935,7.79385952053935,7.68696119793844,7.68696119793844,205.803042224836,0.0,1.0
2004-02-09,8.39,8.82,8.2,8.82,1500,8.15342660565152,8.57130186672781,7.96878404843175,8.57130186672781,1543.52281668627,0.0,1.0
2004-02-10,8.13,8.13,8.01,8.01,1400,7.90075784314027,7.90075784314027,7.78414149121199,7.78414149121199,1440.62129557385,0.0,1.0
2004-02-11,8.211,8.211,8.211,8.211,100,7.97947388069185,7.97947388069185,7.97947388069185,7.97947388069185,102.901521112418,0.0,1.0
2004-02-12,8.23,8.47,8.19,8.19,3400,7.99793813641382,8.23117084027036,7.9590660191044,7.9590660191044,3498.65171782221,0.0,1.0
2004-02-13,8.0,8.39,8.0,8.39,3100,7.77442346188464,8.15342660565152,7.77442346188464,8.15342660565152,3189.94715448496,0.0,1.0
2004-02-17,7.45,8.239,7.3,7.5,8500,7.23993184888007,8.00668436280844,7.09416140896973,7.28852199551685,8746.62929455553,0.0,1.0
2004-02-18,7.6,7.99,7.56,7.99,1200,7.38570228879041,7.76470543255728,7.34683017148098,7.76470543255728,1234.81825334902,0.0,1.0
2004-02-19,7.54,7.56,7.54,7.56,1000,7.32739411282627,7.34683017148098,7.32739411282627,7.34683017148098,1029.01521112418,0.0,1.0
2004-02-20,7.35,7.56,7.06,7.06,6300,7.14275155560651,7.34683017148098,6.86092870511319,6.86092870511319,6482.79583008234,0.0,1.0
2004-02-23,7.5,7.5,7.46,7.49,3500,7.28852199551685,7.28852199551685,7.24964987820743,7.27880396618949,3601.55323893463,0.0,1.0
2004-02-24,7.73,7.73,7.73,7.73,600,7.51203667004603,7.51203667004603,7.51203667004603,7.51203667004603,617.409126674508,0.0,1.0
2004-02-25,7.74,7.74,7.74,7.74,200,7.52175469937339,7.52175469937339,7.52175469937339,7.52175469937339,205.803042224836,0.0,1.0
2004-02-26,7.44,7.77,7.44,7.77,4500,7.23021381955271,7.55090878735546,7.23021381955271,7.55090878735546,4630.56845005881,0.0,1.0
2004-02-27,7.81,7.81,7.81,7.81,100,7.58978090466488,7.58978090466488,7.58978090466488,7.58978090466488,102.901521112418,0.0,1.0
2004-03-01,8.28,8.28,7.74,7.79,5600,8.0465282830506,8.0465282830506,7.52175469937339,7.57034484601017,5762.48518229541,0.0,1.0
2004-03-02,8.05,8.05,8.05,8.05,100,7.82301360852142,7.82301360852142,7.82301360852142,7.82301360852142,102.901521112418,0.0,1.0
2004-03-03,8.03,8.03,8.03,8.03,0,7.82301360852142,7.82301360852142,7.82301360852142,7.82301360852142,0,0.02,1.0
2004-03-04,8.02,8.02,8.02,8.02,100,7.8132713748869,7.8132713748869,7.8132713748869,7.8132713748869,102.645865159344,0.0,1.0
2004-03-05,8.0,8.0,8.0,8.0,100,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,102.645865159344,0.0,1.0
2004-03-08,8.01,8.03,7.99,7.99,7300,7.80352914125237,7.82301360852142,7.78404467398333,7.78404467398333,7493.14815663209,0.0,1.0
2004-03-09,8.0,8.1,7.861,7.861,500,7.79378690761785,7.89120924396307,7.65836986009799,7.65836986009799,513.229325796718,0.0,1.0
2004-03-10,8.0,8.01,8.0,8.01,1500,7.79378690761785,7.80352914125237,7.79378690761785,7.80352914125237,1539.68797739016,0.0,1.0
2004-03-11,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2004-03-12,8.0,8.25,8.0,8.002,2500,7.79378690761785,8.03734274848091,7.79378690761785,7.79573535434476,2566.14662898359,0.0,1.0
2004-03-15,7.72,8.011,7.68,8.011,6100,7.52100436585123,7.80450336461583,7.48203543131314,7.80450336461583,6261.39777471996,0.0,1.0
2004-03-16,7.83,7.83,7.56,7.56,500,7.62816893583097,7.62816893583097,7.36512862769887,7.36512862769887,513.229325796718,0.0,1.0
2004-03-17,8.12,8.25,7.68,7.99,4200,7.91069371123212,8.03734274848091,7.48203543131314,7.78404467398333,4311.12633669243,0.0,1.0
2004-03-18,7.85,7.85,7.85,7.85,100,7.64765340310002,7.64765340310002,7.64765340310002,7.64765340310002,102.645865159344,0.0,1.0
2004-03-19,7.85,7.85,7.85,7.85,0,7.64765340310002,7.64765340310002,7.64765340310002,7.64765340310002,0,0.0,1.0
2004-03-22,7.65,8.06,7.65,8.06,400,7.45280873040957,7.85224030942499,7.45280873040957,7.85224030942499,410.583460637375,0.0,1.0
2004-03-23,7.61,8.08,7.6,8.08,1200,7.41383979587148,7.87172477669403,7.40409756223696,7.87172477669403,1231.75038191212,0.0,1.0
2004-03-24,7.61,7.61,7.61,7.61,0,7.41383979587148,7.41383979587148,7.41383979587148,7.41383979587148,0,0.0,1.0
2004-03-25,8.3,8.5,7.6,7.6,8300,8.08605391665352,8.28089858934397,7.40409756223696,7.40409756223696,8519.60680822552,0.0,1.0
2004-03-26,8.3,8.3,8.3,8.3,0,8.08605391665352,8.08605391665352,8.08605391665352,8.08605391665352,0,0.0,1.0
2004-03-29,7.91,8.02,7.91,7.91,2100,7.70610680490715,7.8132713748869,7.70610680490715,7.70610680490715,2155.56316834622,0.0,1.0
2004-03-30,7.91,7.91,7.91,7.91,0,7.70610680490715,7.70610680490715,7.70610680490715,7.70610680490715,0,0.0,1.0
2004-03-31,7.91,7.91,7.91,7.91,0,7.70610680490715,7.70610680490715,7.70610680490715,7.70610680490715,0,0.0,1.0
2004-04-01,7.88,7.93,7.84,7.91,2600,7.67688010400358,7.7255912721762,7.63791116946549,7.70610680490715,2668.79249414294,0.0,1.0
2004-04-02,7.85,7.85,7.85,7.85,700,7.64765340310002,7.64765340310002,7.64765340310002,7.64765340310002,718.521056115405,0.0,1.0
2004-04-05,8.0,8.0,7.8,7.82,1600,7.79378690761785,7.79378690761785,7.5989422349274,7.61842670219645,1642.3338425495,0.0,1.0
2004-04-06,8.05,8.05,8.05,8.05,1000,7.84249807579046,7.84249807579046,7.84249807579046,7.84249807579046,1026.45865159344,0.0,1.0
2004-04-07,8.2,8.2,8.2,8.2,700,7.9886315803083,7.9886315803083,7.9886315803083,7.9886315803083,718.521056115405,0.0,1.0
2004-04-08,8.1,8.1,8.0,8.0,800,7.89120924396307,7.89120924396307,7.79378690761785,7.79378690761785,821.16692127475,0.0,1.0
2004-04-12,7.9,8.05,7.9,7.9,900,7.69636457127263,7.84249807579046,7.69636457127263,7.69636457127263,923.812786434093,0.0,1.0
2004-04-13,8.041,8.041,7.91,7.91,1500,7.83373006551939,7.83373006551939,7.70610680490715,7.70610680490715,1539.68797739016,0.0,1.0
2004-04-14,8.0,8.04,8.0,8.04,1100,7.79378690761785,7.83275584215594,7.79378690761785,7.83275584215594,1129.10451675278,0.0,1.0
2004-04-15,7.82,7.82,7.82,7.82,800,7.61842670219645,7.61842670219645,7.61842670219645,7.61842670219645,821.166921274749,0.0,1.0
2004-04-16,8.01,8.01,8.0,8.0,2400,7.80352914125237,7.80352914125237,7.79378690761785,7.79378690761785,2463.50076382425,0.0,1.0
2004-04-19,8.01,8.01,8.01,8.01,0,7.80352914125237,7.80352914125237,7.80352914125237,7.80352914125237,0,0.0,1.0
2004-04-20,8.01,8.01,7.95,7.95,1200,7.80352914125237,7.80352914125237,7.74507573944524,7.74507573944524,1231.75038191212,0.0,1.0
2004-04-21,8.02,8.02,7.82,8.0,5000,7.8132713748869,7.8132713748869,7.61842670219645,7.79378690761785,5132.29325796718,0.0,1.0
2004-04-22,7.55,7.8,7.55,7.8,1500,7.35538639406435,7.5989422349274,7.35538639406435,7.5989422349274,1539.68797739015,0.0,1.0
2004-04-23,7.61,7.98,7.55,7.98,101100,7.41383979587148,7.77430244034881,7.35538639406435,7.77430244034881,103774.969676096,0.0,1.0
2004-04-26,7.59,8.08,7.59,8.08,300,7.39435532860244,7.87172477669403,7.39435532860244,7.87172477669403,307.937595478031,0.0,1.0
2004-04-27,7.57,8.07,7.57,8.06,400,7.37487086133339,7.86198254305951,7.37487086133339,7.85224030942499,410.583460637375,0.0,1.0
2004-04-28,7.9,7.94,7.79,7.93,12800,7.69636457127263,7.73533350581072,7.58920000129288,7.7255912721762,13138.670740396,0.0,1.0
2004-04-29,7.85,8.09,7.6,7.6,9700,7.64765340310002,7.88146701032855,7.40409756223696,7.40409756223696,9956.64892045633,0.0,1.0
2004-04-30,8.07,8.07,7.84,7.84,200,7.86198254305951,7.86198254305951,7.63791116946549,7.63791116946549,205.291730318687,0.0,1.0
2004-05-03,7.8,8.0,7.8,8.0,5900,7.5989422349274,7.79378690761785,7.5989422349274,7.79378690761785,6056.10604440128,0.0,1.0
2004-05-04,7.98,7.98,7.8,7.8,600,7.77430244034881,7.77430244034881,7.5989422349274,7.5989422349274,615.875190956062,0.0,1.0
2004-05-05,7.98,7.98,7.98,7.98,0,7.77430244034881,7.77430244034881,7.77430244034881,7.77430244034881,0,0.0,1.0
2004-05-06,7.66,7.66,7.631,7.631,300,7.46255096404409,7.46255096404409,7.43429848650398,7.43429848650398,307.937595478031,0.0,1.0
2004-05-07,7.44,7.68,7.41,7.631,3500,7.2482218240846,7.48203543131314,7.21899512318103,7.43429848650398,3592.60528057703,0.0,1.0
2004-05-10,8.1,8.1,7.541,7.64,1400,7.89120924396307,7.89120924396307,7.34661838379328,7.44306649677505,1437.04211223081,0.0,1.0
2004-05-11,7.5,7.5,7.45,7.45,124000,7.30667522589174,7.30667522589174,7.25796405771912,7.25796405771912,127280.872797586,0.0,1.0
2004-05-12,7.97,7.97,7.5,7.5,1000,7.76456020671428,7.76456020671428,7.30667522589174,7.30667522589174,1026.45865159344,0.0,1.0
2004-05-13,7.97,7.97,7.97,7.97,0,7.76456020671428,7.76456020671428,7.76456020671428,7.76456020671428,0,0.0,1.0
2004-05-14,7.89,7.97,7.84,7.89,1100,7.68662233763811,7.76456020671428,7.63791116946549,7.68662233763811,1129.10451675278,0.0,1.0
2004-05-17,8.0,8.02,8.0,8.0,1500,7.79378690761785,7.8132713748869,7.79378690761785,7.79378690761785,1539.68797739016,0.0,1.0
2004-05-18,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2004-05-19,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2004-05-20,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2004-05-21,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2004-05-24,7.99,7.99,7.99,7.99,2000,7.78404467398333,7.78404467398333,7.78404467398333,7.78404467398333,2052.91730318687,0.0,1.0
2004-05-25,7.91,7.98,7.89,7.9,2400,7.70610680490715,7.77430244034881,7.68662233763811,7.69636457127263,2463.50076382425,0.0,1.0
2004-05-26,7.77,8.0,7.76,7.98,3100,7.56971553402384,7.79378690761785,7.55997330038932,7.77430244034881,3182.02181993965,0.0,1.0
2004-05-27,7.8,7.8,7.79,7.79,500,7.5989422349274,7.5989422349274,7.58920000129288,7.58920000129288,513.229325796719,0.0,1.0
2004-05-28,7.5,7.7,7.49,7.6,10300,7.30667522589174,7.50151989858218,7.29693299225721,7.40409756223696,10572.5241114124,0.0,1.0
2004-06-01,7.58,7.58,7.5,7.5,8500,7.38461309496791,7.38461309496791,7.30667522589174,7.30667522589174,8724.89853854422,0.0,1.0
2004-06-02,7.201,7.57,7.07,7.57,2000,7.01538244021952,7.37487086133339,6.88775917960728,7.37487086133339,2052.91730318687,0.0,1.0
2004-06-03,7.47,7.47,7.46,7.46,1700,7.27744852498817,7.27744852498817,7.26770629135365,7.26770629135365,1744.97970770884,0.0,1.0
2004-06-04,7.65,7.7,7.45,7.45,6100,7.45280873040957,7.50151989858218,7.25796405771912,7.25796405771912,6261.39777471996,0.0,1.0
2004-06-07,8.0,8.1,7.68,7.68,8700,7.79378690761785,7.89120924396307,7.48203543131314,7.48203543131314,8930.1902688629,0.0,1.0
2004-06-08,8.09,8.09,7.7,7.72,2600,7.88146701032855,7.88146701032855,7.50151989858218,7.52100436585123,2668.79249414294,0.0,1.0
2004-06-09,7.75,8.24,7.75,8.24,3800,7.55023106675479,8.02760051484639,7.55023106675479,8.02760051484639,3900.54287605506,0.0,1.0
2004-06-10,7.75,7.75,7.75,7.75,0,7.55023106675479,7.55023106675479,7.55023106675479,7.55023106675479,0,0.0,1.0
2004-06-14,7.9,7.989,7.9,7.989,200,7.69636457127263,7.78307045061988,7.69636457127263,7.78307045061988,205.291730318687,0.0,1.0
2004-06-15,7.9,7.9,7.9,7.9,0,7.69636457127263,7.69636457127263,7.69636457127263,7.69636457127263,0,0.0,1.0
2004-06-16,8.16,8.16,7.9,7.9,10800,7.94966264577021,7.94966264577021,7.69636457127263,7.69636457127263,11085.7534372091,0.0,1.0
2004-06-17,8.02,8.24,7.9,8.24,2400,7.8132713748869,8.02760051484639,7.69636457127263,8.02760051484639,2463.50076382425,0.0,1.0
2004-06-18,8.25,8.25,7.77,8.24,2700,8.03734274848091,8.03734274848091,7.56971553402384,8.02760051484639,2771.43835930228,0.0,1.0
2004-06-21,8.25,8.25,8.25,8.25,0,8.03734274848091,8.03734274848091,8.03734274848091,8.03734274848091,0,0.0,1.0
2004-06-22,7.79,7.79,7.79,7.79,500,7.58920000129288,7.58920000129288,7.58920000129288,7.58920000129288,513.229325796718,0.0,1.0
2004-06-23,8.4,8.49,8.05,8.19,19200,8.18347625299874,8.27115635570945,7.84249807579046,7.97888934667377,19708.006110594,0.0,1.0
2004-06-24,8.11,8.11,8.11,8.11,100,7.9009514775976,7.9009514775976,7.9009514775976,7.9009514775976,102.645865159344,0.0,1.0
2004-06-25,8.26,8.26,7.96,7.96,1200,8.04708498211543,8.04708498211543,7.75481797307976,7.75481797307976,1231.75038191212,0.0,1.0
2004-06-28,8.26,8.26,8.26,8.26,0,8.04708498211543,8.04708498211543,8.04708498211543,8.04708498211543,0,0.0,1.0
2004-06-29,8.21,8.21,7.77,8.02,7100,7.99837381394282,7.99837381394282,7.56971553402384,7.8132713748869,7287.8564263134,0.0,1.0
2004-06-30,8.4,8.41,8.2,8.2,13500,8.18347625299874,8.19321848663327,7.9886315803083,7.9886315803083,13857.1917965114,0.0,1.0
2004-07-01,8.25,8.25,7.75,7.75,3700,8.03734274848091,8.03734274848091,7.55023106675479,7.55023106675479,3797.89701089572,0.0,1.0
2004-07-02,8.25,8.25,8.25,8.25,0,8.03734274848091,8.03734274848091,8.03734274848091,8.03734274848091,0,0.0,1.0
2004-07-06,8.25,8.25,8.25,8.25,0,8.03734274848091,8.03734274848091,8.03734274848091,8.03734274848091,0,0.0,1.0
2004-07-07,8.07,8.07,8.07,8.07,1000,7.86198254305951,7.86198254305951,7.86198254305951,7.86198254305951,1026.45865159344,0.0,1.0
2004-07-08,8.301,8.35,7.75,7.75,9300,8.08702814001697,8.13476508482613,7.55023106675479,7.55023106675479,9546.06545981896,0.0,1.0
2004-07-09,8.301,8.301,8.301,8.301,0,8.08702814001697,8.08702814001697,8.08702814001697,8.08702814001697,0,0.0,1.0
2004-07-12,8.301,8.301,8.301,8.301,0,8.08702814001697,8.08702814001697,8.08702814001697,8.08702814001697,0,0.0,1.0
2004-07-13,8.301,8.301,8.301,8.301,0,8.08702814001697,8.08702814001697,8.08702814001697,8.08702814001697,0,0.0,1.0
2004-07-14,8.18,8.39,8.17,8.39,800,7.96914711303925,8.17373401936422,7.95940487940473,8.17373401936422,821.166921274749,0.0,1.0
2004-07-15,8.3,8.3,8.22,8.25,1400,8.08605391665352,8.08605391665352,8.00811604757734,8.03734274848091,1437.04211223081,0.0,1.0
2004-07-16,8.3,8.3,8.3,8.3,2600,8.08605391665352,8.08605391665352,8.08605391665352,8.08605391665352,2668.79249414294,0.0,1.0
2004-07-19,8.35,8.35,8.35,8.35,1800,8.13476508482613,8.13476508482613,8.13476508482613,8.13476508482613,1847.62557286819,0.0,1.0
2004-07-20,8.35,8.39,7.91,8.02,3100,8.13476508482613,8.17373401936422,7.70610680490715,7.8132713748869,3182.02181993965,0.0,1.0
2004-07-21,8.04,8.04,7.92,7.92,500,7.83275584215594,7.83275584215594,7.71584903854167,7.71584903854167,513.229325796718,0.0,1.0
2004-07-22,8.04,8.04,8.04,8.04,0,7.83275584215594,7.83275584215594,7.83275584215594,7.83275584215594,0,0.0,1.0
2004-07-23,8.26,8.4,7.84,8.39,7000,8.04708498211543,8.18347625299874,7.63791116946549,8.17373401936422,7185.21056115406,0.0,1.0
2004-07-26,8.25,8.39,7.83,7.83,2600,8.03734274848091,8.17373401936422,7.62816893583097,7.62816893583097,2668.79249414294,0.0,1.0
2004-07-27,8.0,8.062,8.0,8.011,3100,7.79378690761785,7.85418875615189,7.79378690761785,7.80450336461583,3182.02181993965,0.0,1.0
2004-07-28,8.22,8.3,7.81,7.81,3900,8.00811604757734,8.08605391665352,7.60868446856193,7.60868446856193,4003.1887412144,0.0,1.0
2004-07-29,8.22,8.22,8.22,8.22,0,8.00811604757734,8.00811604757734,8.00811604757734,8.00811604757734,0,0.0,1.0
2004-07-30,8.04,8.04,8.04,8.04,1000,7.83275584215594,7.83275584215594,7.83275584215594,7.83275584215594,1026.45865159344,0.0,1.0
2004-08-02,8.01,8.5,7.81,7.87,6300,7.80352914125237,8.28089858934397,7.60868446856193,7.66713787036906,6466.68950503865,0.0,1.0
2004-08-03,8.01,8.24,8.0,8.0,3700,7.80352914125237,8.02760051484639,7.79378690761785,7.79378690761785,3797.89701089572,0.0,1.0
2004-08-04,8.23,8.23,8.07,8.1,3700,8.01785828121186,8.01785828121186,7.86198254305951,7.89120924396307,3797.89701089572,0.0,1.0
2004-08-05,8.0,8.19,7.98,7.999,3600,7.79378690761785,7.97888934667377,7.77430244034881,7.7928126842544,3695.25114573637,0.0,1.0
2004-08-06,8.19,8.25,8.04,8.12,5100,7.97888934667377,8.03734274848091,7.83275584215594,7.91069371123212,5234.93912312653,0.0,1.0
2004-08-09,8.19,8.19,8.19,8.19,0,7.97888934667377,7.97888934667377,7.97888934667377,7.97888934667377,0,0.0,1.0
2004-08-10,8.25,8.25,8.23,8.23,4500,8.03734274848091,8.03734274848091,8.01785828121186,8.01785828121186,4619.06393217046,0.0,1.0
2004-08-11,8.02,8.02,8.02,8.02,100,7.8132713748869,7.8132713748869,7.8132713748869,7.8132713748869,102.645865159344,0.0,1.0
2004-08-12,8.35,8.35,8.35,8.35,3000,8.13476508482613,8.13476508482613,8.13476508482613,8.13476508482613,3079.37595478031,0.0,1.0
2004-08-13,8.35,8.35,8.35,8.35,0,8.13476508482613,8.13476508482613,8.13476508482613,8.13476508482613,0,0.0,1.0
2004-08-16,8.4,8.4,7.84,7.85,4700,8.18347625299874,8.18347625299874,7.63791116946549,7.64765340310002,4824.35566248915,0.0,1.0
2004-08-17,8.061,8.061,8.061,8.061,200,7.85321453278844,7.85321453278844,7.85321453278844,7.85321453278844,205.291730318687,0.0,1.0
2004-08-18,8.061,8.061,8.061,8.061,0,7.85321453278844,7.85321453278844,7.85321453278844,7.85321453278844,0,0.0,1.0
2004-08-19,8.061,8.061,8.061,8.061,0,7.85321453278844,7.85321453278844,7.85321453278844,7.85321453278844,0,0.0,1.0
2004-08-20,8.05,8.489,8.05,8.44,3400,7.84249807579046,8.27018213234599,7.84249807579046,8.22244518753683,3489.95941541769,0.0,1.0
2004-08-23,8.05,8.05,8.05,8.05,0,7.84249807579046,7.84249807579046,7.84249807579046,7.84249807579046,0,0.0,1.0
2004-08-24,8.11,8.11,8.0,8.01,2700,7.9009514775976,7.9009514775976,7.79378690761785,7.80352914125237,2771.43835930228,0.0,1.0
2004-08-25,8.45,8.45,8.17,8.19,1600,8.23218742117136,8.23218742117136,7.95940487940473,7.97888934667377,1642.3338425495,0.0,1.0
2004-08-26,8.479,8.479,8.479,8.479,100,8.26043989871147,8.26043989871147,8.26043989871147,8.26043989871147,102.645865159344,0.0,1.0
2004-08-27,8.44,8.44,7.52,7.58,9400,8.22244518753683,8.22244518753683,7.32615969316078,7.38461309496791,9648.71132497831,0.0,1.0
2004-08-30,8.18,8.18,8.18,8.18,100,7.96914711303925,7.96914711303925,7.96914711303925,7.96914711303925,102.645865159344,0.0,1.0
2004-08-31,8.5,8.5,8.091,8.091,5200,8.28089858934397,8.28089858934397,7.882441233692,7.882441233692,5337.58498828587,0.0,1.0
2004-09-01,8.5,8.5,8.5,8.5,0,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,0,0.0,1.0
2004-09-02,8.5,8.5,8.16,8.161,3500,8.28089858934397,8.28089858934397,7.94966264577021,7.95063686913366,3592.60528057703,0.0,1.0
2004-09-03,8.15,8.15,8.15,8.15,100,7.93992041213569,7.93992041213569,7.93992041213569,7.93992041213569,102.645865159344,0.0,1.0
2004-09-07,8.18,8.18,8.15,8.15,1400,7.96914711303925,7.96914711303925,7.93992041213569,7.93992041213569,1437.04211223081,0.0,1.0
2004-09-08,8.42,8.5,8.42,8.48,1700,8.20296072026779,8.28089858934397,8.20296072026779,8.26141412207492,1744.97970770884,0.0,1.0
2004-09-09,8.42,8.42,8.42,8.42,0,8.20296072026779,8.20296072026779,8.20296072026779,8.20296072026779,0,0.0,1.0
2004-09-10,8.42,8.42,8.42,8.42,0,8.20296072026779,8.20296072026779,8.20296072026779,8.20296072026779,0,0.0,1.0
2004-09-13,8.5,8.5,8.5,8.5,1200,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,1231.75038191212,0.0,1.0
2004-09-14,8.49,8.5,8.19,8.19,5100,8.27115635570945,8.28089858934397,7.97888934667377,7.97888934667377,5234.93912312652,0.0,1.0
2004-09-15,8.5,8.5,8.5,8.5,2000,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,2052.91730318687,0.0,1.0
2004-09-16,8.5,8.5,8.5,8.5,0,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,0,0.0,1.0
2004-09-17,8.64,8.65,7.9037,8.15,4800,8.41728986022728,8.4270320938618,7.6999691977174,7.93992041213569,4927.0015276485,0.0,1.0
2004-09-20,8.64,8.64,8.64,8.64,0,8.41728986022728,8.41728986022728,8.41728986022728,8.41728986022728,0,0.0,1.0
2004-09-21,8.64,8.64,8.64,8.64,0,8.41728986022728,8.41728986022728,8.41728986022728,8.41728986022728,0,0.0,1.0
2004-09-22,8.5,8.5,8.13,8.13,5800,8.28089858934397,8.28089858934397,7.92043594486664,7.92043594486664,5953.46017924193,0.0,1.0
2004-09-23,8.31,8.31,8.31,8.31,800,8.09579615028804,8.09579615028804,8.09579615028804,8.09579615028804,821.16692127475,0.0,1.0
2004-09-24,8.33,8.33,8.3,8.3,5000,8.11528061755709,8.11528061755709,8.08605391665352,8.08605391665352,5132.29325796718,0.0,1.0
2004-09-27,8.5,8.5,8.5,8.5,100,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,102.645865159344,0.0,1.0
2004-09-28,8.5,8.5,8.5,8.5,0,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,0,0.0,1.0
2004-09-29,8.64,8.64,8.64,8.64,400,8.41728986022728,8.41728986022728,8.41728986022728,8.41728986022728,410.583460637375,0.0,1.0
2004-09-30,8.64,8.64,8.64,8.64,0,8.41728986022728,8.41728986022728,8.41728986022728,8.41728986022728,0,0.0,1.0
2004-10-01,8.42,8.5,8.42,8.5,300,8.20296072026779,8.28089858934397,8.20296072026779,8.28089858934397,307.937595478031,0.0,1.0
2004-10-04,8.65,8.65,8.63,8.64,3700,8.4270320938618,8.4270320938618,8.40754762659276,8.41728986022728,3797.89701089572,0.0,1.0
2004-10-05,8.65,8.65,8.65,8.65,0,8.4270320938618,8.4270320938618,8.4270320938618,8.4270320938618,0,0.0,1.0
2004-10-06,8.65,8.65,8.65,8.65,0,8.4270320938618,8.4270320938618,8.4270320938618,8.4270320938618,0,0.0,1.0
2004-10-07,8.89,8.89,8.3,8.3,1900,8.66084570109034,8.66084570109034,8.08605391665352,8.08605391665352,1950.27143802753,0.0,1.0
2004-10-08,8.89,8.89,8.89,8.89,0,8.66084570109034,8.66084570109034,8.66084570109034,8.66084570109034,0,0.0,1.0
2004-10-11,8.89,8.89,8.89,8.89,0,8.66084570109034,8.66084570109034,8.66084570109034,8.66084570109034,0,0.0,1.0
2004-10-12,8.89,8.89,8.89,8.89,0,8.66084570109034,8.66084570109034,8.66084570109034,8.66084570109034,0,0.0,1.0
2004-10-13,8.36,8.36,8.36,8.36,600,8.14450731846065,8.14450731846065,8.14450731846065,8.14450731846065,615.875190956062,0.0,1.0
2004-10-14,8.35,8.5,8.3,8.3,1900,8.13476508482613,8.28089858934397,8.08605391665352,8.08605391665352,1950.27143802753,0.0,1.0
2004-10-15,8.35,8.35,8.35,8.35,0,8.13476508482613,8.13476508482613,8.13476508482613,8.13476508482613,0,0.0,1.0
2004-10-18,8.86,8.86,8.84,8.84,200,8.63161900018677,8.63161900018677,8.61213453291773,8.61213453291773,205.291730318687,0.0,1.0
2004-10-19,8.79,8.79,8.79,8.79,100,8.56342336474511,8.56342336474511,8.56342336474511,8.56342336474511,102.645865159344,0.0,1.0
2004-10-20,8.47,8.79,8.12,8.4,1800,8.2516718884404,8.56342336474511,7.91069371123212,8.18347625299874,1847.62557286819,0.0,1.0
2004-10-21,8.25,8.25,8.25,8.25,200,8.03734274848091,8.03734274848091,8.03734274848091,8.03734274848091,205.291730318687,0.0,1.0
2004-10-22,8.12,8.25,8.05,8.25,400,7.91069371123212,8.03734274848091,7.84249807579046,8.03734274848091,410.583460637375,0.0,1.0
2004-10-25,8.41,8.8,8.4,8.4,2400,8.19321848663327,8.57316559837964,8.18347625299874,8.18347625299874,2463.50076382425,0.0,1.0
2004-10-26,8.3,8.49,8.0,8.01,4500,8.08605391665352,8.27115635570945,7.79378690761785,7.80352914125237,4619.06393217046,0.0,1.0
2004-10-27,8.07,8.58,7.99,8.02,3000,7.86198254305951,8.35883645842015,7.78404467398333,7.8132713748869,3079.37595478031,0.0,1.0
2004-10-28,8.04,8.07,8.01,8.07,300,7.83275584215594,7.86198254305951,7.80352914125237,7.86198254305951,307.937595478031,0.0,1.0
2004-10-29,8.4,8.4,8.2,8.2,3400,8.18347625299874,8.18347625299874,7.9886315803083,7.9886315803083,3489.95941541769,0.0,1.0
2004-11-01,8.37,8.5,8.091,8.091,3100,8.15424955209518,8.28089858934397,7.882441233692,7.882441233692,3182.02181993965,0.0,1.0
2004-11-02,8.011,8.011,8.011,8.011,100,7.80450336461583,7.80450336461583,7.80450336461583,7.80450336461583,102.645865159344,0.0,1.0
2004-11-03,8.83,8.85,8.08,8.83,5100,8.6023922992832,8.62187676655225,7.87172477669403,8.6023922992832,5234.93912312653,0.0,1.0
2004-11-04,8.58,8.61,8.35,8.61,2500,8.35883645842015,8.38806315932371,8.13476508482613,8.38806315932371,2566.14662898359,0.0,1.0
2004-11-05,8.89,8.89,8.34,8.34,4400,8.66084570109034,8.66084570109034,8.12502285119161,8.12502285119161,4516.41806701112,0.0,1.0
2004-11-08,8.63,8.85,8.261,8.85,8200,8.40754762659276,8.62187676655225,8.04805920547888,8.62187676655225,8416.96094306618,0.0,1.0
2004-11-09,8.5,8.5,8.5,8.5,100,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,102.645865159344,0.0,1.0
2004-11-10,8.32,8.69,8.26,8.31,9300,8.10553838392257,8.46600102839989,8.04708498211543,8.09579615028804,9546.06545981896,0.0,1.0
2004-11-11,8.32,8.32,8.32,8.32,0,8.10553838392257,8.10553838392257,8.10553838392257,8.10553838392257,0,0.0,1.0
2004-11-12,8.28,8.5,8.28,8.5,900,8.06656944938448,8.28089858934397,8.06656944938448,8.28089858934397,923.812786434093,0.0,1.0
2004-11-15,8.5,8.5,8.25,8.25,1700,8.28089858934397,8.28089858934397,8.03734274848091,8.03734274848091,1744.97970770884,0.0,1.0
2004-11-16,8.57,8.6,8.4,8.4,1200,8.34909422478562,8.37832092568919,8.18347625299874,8.18347625299874,1231.75038191212,0.0,1.0
2004-11-17,8.6,8.6,8.52,8.52,800,8.37832092568919,8.37832092568919,8.30038305661301,8.30038305661301,821.166921274749,0.0,1.0
2004-11-18,8.78,8.78,8.78,8.78,500,8.55368113111059,8.55368113111059,8.55368113111059,8.55368113111059,513.229325796718,0.0,1.0
2004-11-19,8.291,8.76,8.291,8.7,2900,8.07728590638245,8.53419666384155,8.07728590638245,8.47574326203441,2976.73008962097,0.0,1.0
2004-11-22,8.57,8.57,8.34,8.44,400,8.34909422478562,8.34909422478562,8.12502285119161,8.22244518753683,410.583460637375,0.0,1.0
2004-11-23,8.3,8.31,8.3,8.31,400,8.08605391665352,8.09579615028804,8.08605391665352,8.09579615028804,410.583460637375,0.0,1.0
2004-11-24,8.27,8.27,8.27,8.27,300,8.05682721574995,8.05682721574995,8.05682721574995,8.05682721574995,307.937595478031,0.0,1.0
2004-11-26,8.27,8.27,8.27,8.27,0,8.05682721574995,8.05682721574995,8.05682721574995,8.05682721574995,0,0.0,1.0
2004-11-29,8.28,8.28,8.28,8.28,2600,8.06656944938448,8.06656944938448,8.06656944938448,8.06656944938448,2668.79249414293,0.0,1.0
2004-11-30,8.28,8.28,8.28,8.28,300,8.06656944938448,8.06656944938448,8.06656944938448,8.06656944938448,307.937595478031,0.0,1.0
2004-12-01,8.26,8.26,8.26,8.26,600,8.04708498211543,8.04708498211543,8.04708498211543,8.04708498211543,615.875190956062,0.0,1.0
2004-12-02,8.26,8.71,8.26,8.71,800,8.04708498211543,8.48548549566894,8.04708498211543,8.48548549566894,821.166921274749,0.0,1.0
2004-12-03,8.27,8.43,8.27,8.3,1600,8.05682721574995,8.21270295390231,8.05682721574995,8.08605391665352,1642.3338425495,0.0,1.0
2004-12-06,8.71,8.71,8.49,8.49,5800,8.48548549566894,8.48548549566894,8.27115635570945,8.27115635570945,5953.46017924193,0.0,1.0
2004-12-07,8.79,8.79,8.77,8.77,1000,8.56342336474511,8.56342336474511,8.54393889747607,8.54393889747607,1026.45865159344,0.0,1.0
2004-12-08,8.79,8.79,8.79,8.79,0,8.56342336474511,8.56342336474511,8.56342336474511,8.56342336474511,0,0.0,1.0
2004-12-09,8.32,8.52,8.32,8.51,1700,8.10553838392257,8.30038305661301,8.10553838392257,8.29064082297849,1744.97970770884,0.0,1.0
2004-12-10,8.37,8.37,8.34,8.36,800,8.15424955209518,8.15424955209518,8.12502285119161,8.14450731846065,821.166921274749,0.0,1.0
2004-12-13,8.35,8.38,8.33,8.38,1600,8.13476508482613,8.1639917857297,8.11528061755709,8.1639917857297,1642.3338425495,0.0,1.0
2004-12-14,8.75,8.75,8.38,8.59,5700,8.52445443020702,8.52445443020702,8.1639917857297,8.36857869205467,5850.81431408259,0.0,1.0
2004-12-15,8.75,8.85,8.36,8.36,3100,8.52445443020702,8.62187676655225,8.14450731846065,8.14450731846065,3182.02181993965,0.0,1.0
2004-12-16,8.85,8.85,8.32,8.32,3900,8.62187676655225,8.62187676655225,8.10553838392257,8.10553838392257,4003.1887412144,0.0,1.0
2004-12-17,8.92,9.0,8.31,8.31,5300,8.6900724019939,8.76801027107008,8.09579615028804,8.09579615028804,5440.23085344522,0.0,1.0
2004-12-20,8.58,8.9,8.43,8.43,1600,8.35883645842015,8.67058793472486,8.21270295390231,8.21270295390231,1642.3338425495,0.0,1.0
2004-12-21,9.0,9.0,8.36,8.5,14900,8.76801027107008,8.76801027107008,8.14450731846065,8.28089858934397,15294.2339087422,0.0,1.0
2004-12-22,9.15,9.15,9.15,9.15,100,8.91414377558792,8.91414377558792,8.91414377558792,8.91414377558792,102.645865159344,0.0,1.0
2004-12-23,9.24,9.24,9.24,9.24,2000,9.00182387829862,9.00182387829862,9.00182387829862,9.00182387829862,2052.91730318687,0.0,1.0
2004-12-27,8.56,8.837,8.32,8.52,6500,8.3393519911511,8.60921186282737,8.10553838392257,8.30038305661301,6671.98123535734,0.0,1.0
2004-12-28,8.75,8.75,8.6,8.75,1100,8.52445443020702,8.52445443020702,8.37832092568919,8.52445443020702,1129.10451675278,0.0,1.0
2004-12-29,8.75,8.75,8.75,8.75,0,8.52445443020702,8.52445443020702,8.52445443020702,8.52445443020702,0,0.0,1.0
2004-12-30,8.75,8.75,8.75,8.75,0,8.52445443020702,8.52445443020702,8.52445443020702,8.52445443020702,0,0.0,1.0
2004-12-31,9.0,9.0,8.72,8.72,2900,8.76801027107008,8.76801027107008,8.49522772930346,8.49522772930346,2976.73008962097,0.0,1.0
2005-01-03,9.05,9.05,9.05,9.05,200,8.81672143924269,8.81672143924269,8.81672143924269,8.81672143924269,205.291730318687,0.0,1.0
2005-01-04,9.0,9.06,8.65,8.65,1100,8.76801027107008,8.82646367287722,8.4270320938618,8.4270320938618,1129.10451675278,0.0,1.0
2005-01-05,8.78,9.16,8.52,8.94,4300,8.55368113111059,8.92388600922244,8.30038305661301,8.70955686926295,4413.77220185178,0.0,1.0
2005-01-06,8.86,8.87,8.6,8.6,1900,8.63161900018677,8.64136123382129,8.37832092568919,8.37832092568919,1950.27143802753,0.0,1.0
2005-01-07,9.15,9.15,9.08,9.08,800,8.91414377558792,8.91414377558792,8.84594814014626,8.84594814014626,821.166921274749,0.0,1.0
2005-01-10,8.741,9.179,8.71,9.179,5000,8.51568641993595,8.94239625312803,8.48548549566894,8.94239625312803,5132.29325796719,0.0,1.0
2005-01-11,8.7,8.7,8.68,8.69,600,8.47574326203441,8.47574326203441,8.45625879476537,8.46600102839989,615.875190956062,0.0,1.0
2005-01-12,8.7,8.7,8.46,8.46,300,8.47574326203441,8.47574326203441,8.24192965480588,8.24192965480588,307.937595478031,0.0,1.0
2005-01-13,8.7,8.7,8.7,8.7,0,8.47574326203441,8.47574326203441,8.47574326203441,8.47574326203441,0,0.0,1.0
2005-01-14,8.7,8.7,8.7,8.7,0,8.47574326203441,8.47574326203441,8.47574326203441,8.47574326203441,0,0.0,1.0
2005-01-18,8.7,8.7,8.7,8.7,0,8.47574326203441,8.47574326203441,8.47574326203441,8.47574326203441,0,0.0,1.0
2005-01-19,8.7,8.7,8.7,8.7,0,8.47574326203441,8.47574326203441,8.47574326203441,8.47574326203441,0,0.0,1.0
2005-01-20,8.6,8.6,8.6,8.6,800,8.37832092568919,8.37832092568919,8.37832092568919,8.37832092568919,821.166921274749,0.0,1.0
2005-01-21,9.15,9.15,8.95,8.96,500,8.91414377558792,8.91414377558792,8.71929910289747,8.72904133653199,513.229325796718,0.0,1.0
2005-01-24,8.771,9.15,8.771,9.15,700,8.54491312083952,8.91414377558792,8.54491312083952,8.91414377558792,718.521056115406,0.0,1.0
2005-01-25,8.771,8.771,8.771,8.771,0,8.54491312083952,8.54491312083952,8.54491312083952,8.54491312083952,0,0.0,1.0
2005-01-26,9.15,9.15,8.8,8.8,1700,8.91414377558792,8.91414377558792,8.57316559837964,8.57316559837964,1744.97970770884,0.0,1.0
2005-01-27,9.15,9.15,9.15,9.15,0,8.91414377558792,8.91414377558792,8.91414377558792,8.91414377558792,0,0.0,1.0
2005-01-28,8.52,8.54,8.52,8.54,400,8.30038305661301,8.31986752388206,8.30038305661301,8.31986752388206,410.583460637375,0.0,1.0
2005-01-31,8.52,8.52,8.52,8.52,0,8.30038305661301,8.30038305661301,8.30038305661301,8.30038305661301,0,0.0,1.0
2005-02-01,8.52,8.52,8.52,8.52,0,8.30038305661301,8.30038305661301,8.30038305661301,8.30038305661301,0,0.0,1.0
2005-02-02,8.5,8.5,8.5,8.5,200,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,205.291730318687,0.0,1.0
2005-02-03,8.5,8.5,8.5,8.5,0,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,0,0.0,1.0
2005-02-04,8.5,8.5,8.5,8.5,0,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,0,0.0,1.0
2005-02-07,8.39,8.61,8.39,8.61,1800,8.17373401936422,8.38806315932371,8.17373401936422,8.38806315932371,1847.62557286819,0.0,1.0
2005-02-08,8.5,8.7,8.5,8.7,600,8.28089858934397,8.47574326203441,8.28089858934397,8.47574326203441,615.875190956062,0.0,1.0
2005-02-09,8.61,8.61,8.471,8.471,800,8.38806315932371,8.38806315932371,8.25264611180385,8.25264611180385,821.166921274749,0.0,1.0
2005-02-10,8.61,8.61,8.61,8.61,0,8.38806315932371,8.38806315932371,8.38806315932371,8.38806315932371,0,0.0,1.0
2005-02-11,8.61,8.61,8.61,8.61,0,8.38806315932371,8.38806315932371,8.38806315932371,8.38806315932371,0,0.0,1.0
2005-02-14,8.72,8.72,8.3,8.46,1200,8.49522772930346,8.49522772930346,8.08605391665352,8.24192965480588,1231.75038191212,0.0,1.0
2005-02-15,8.9,8.9,8.32,8.74,3000,8.67058793472486,8.67058793472486,8.10553838392257,8.5147121965725,3079.37595478031,0.0,1.0
2005-02-16,8.6,8.84,8.53,8.77,6000,8.37832092568919,8.61213453291773,8.31012529024753,8.54393889747607,6158.75190956062,0.0,1.0
2005-02-17,8.56,8.82,8.45,8.59,900,8.3393519911511,8.59265006564868,8.23218742117136,8.36857869205467,923.812786434093,0.0,1.0
2005-02-18,8.31,8.69,8.3,8.69,3500,8.09579615028804,8.46600102839989,8.08605391665352,8.46600102839989,3592.60528057703,0.0,1.0
2005-02-22,8.46,8.5,8.31,8.43,2400,8.24192965480588,8.28089858934397,8.09579615028804,8.21270295390231,2463.50076382425,0.0,1.0
2005-02-23,8.54,8.56,8.46,8.46,1500,8.31986752388206,8.3393519911511,8.24192965480588,8.24192965480588,1539.68797739015,0.0,1.0
2005-02-24,8.63,8.63,8.47,8.47,900,8.40754762659276,8.40754762659276,8.2516718884404,8.2516718884404,923.812786434093,0.0,1.0
2005-02-25,8.4,8.61,8.31,8.57,3400,8.18347625299874,8.38806315932371,8.09579615028804,8.34909422478562,3489.95941541769,0.0,1.0
2005-02-28,8.58,8.95,8.2,8.49,49600,8.35883645842015,8.71929910289747,7.9886315803083,8.27115635570945,50912.3491190344,0.0,1.0
2005-03-01,8.52,8.78,8.46,8.78,1900,8.30038305661301,8.55368113111059,8.24192965480588,8.55368113111059,1950.27143802753,0.0,1.0
2005-03-02,8.67,8.99,8.67,8.97,2900,8.44651656113085,8.75826803743556,8.44651656113085,8.73878357016652,2976.73008962096,0.0,1.0
2005-03-03,8.6,8.6,8.6,8.6,200,8.37832092568919,8.37832092568919,8.37832092568919,8.37832092568919,205.291730318687,0.0,1.0
2005-03-04,8.35,8.54,8.35,8.54,1700,8.13476508482613,8.31986752388206,8.13476508482613,8.31986752388206,1744.97970770884,0.0,1.0
2005-03-07,8.3,8.57,8.3,8.31,3900,8.08605391665352,8.34909422478562,8.08605391665352,8.09579615028804,4003.1887412144,0.0,1.0
2005-03-08,8.3,8.69,8.3,8.31,1400,8.08605391665352,8.46600102839989,8.08605391665352,8.09579615028804,1437.04211223081,0.0,1.0
2005-03-09,8.65,8.65,8.45,8.5,27700,8.4270320938618,8.4270320938618,8.23218742117136,8.28089858934397,28432.9046491382,0.0,1.0
2005-03-10,8.69,8.7,8.39,8.68,5400,8.46600102839989,8.47574326203441,8.17373401936422,8.45625879476537,5542.87671860456,0.0,1.0
2005-03-11,8.78,8.78,8.59,8.59,400,8.55368113111059,8.55368113111059,8.36857869205467,8.36857869205467,410.583460637375,0.0,1.0
2005-03-14,8.79,8.79,8.79,8.79,100,8.56342336474511,8.56342336474511,8.56342336474511,8.56342336474511,102.645865159344,0.0,1.0
2005-03-15,8.79,8.79,8.79,8.79,0,8.56342336474511,8.56342336474511,8.56342336474511,8.56342336474511,0,0.0,1.0
2005-03-16,8.8,8.8,8.4,8.75,7200,8.57316559837964,8.57316559837964,8.18347625299874,8.52445443020702,7390.50229147274,0.0,1.0
2005-03-17,8.69,8.69,8.55,8.55,1900,8.46600102839989,8.46600102839989,8.32960975751658,8.32960975751658,1950.27143802753,0.0,1.0
2005-03-18,8.3,8.57,8.3,8.56,6900,8.08605391665352,8.34909422478562,8.08605391665352,8.3393519911511,7082.56469599471,0.0,1.0
2005-03-21,8.55,8.67,8.46,8.46,500,8.32960975751658,8.44651656113085,8.24192965480588,8.24192965480588,513.229325796718,0.0,1.0
2005-03-22,8.8,8.8,8.31,8.42,3600,8.57316559837964,8.57316559837964,8.09579615028804,8.20296072026779,3695.25114573637,0.0,1.0
2005-03-23,8.5,8.95,8.39,8.44,2400,8.28089858934397,8.71929910289747,8.17373401936422,8.22244518753683,2463.50076382425,0.0,1.0
2005-03-24,8.44,8.44,8.31,8.31,1500,8.22244518753683,8.22244518753683,8.09579615028804,8.09579615028804,1539.68797739016,0.0,1.0
2005-03-28,8.41,8.42,8.3,8.42,2400,8.19321848663327,8.20296072026779,8.08605391665352,8.20296072026779,2463.50076382425,0.0,1.0
2005-03-29,8.3,8.32,8.3,8.32,1500,8.08605391665352,8.10553838392257,8.08605391665352,8.10553838392257,1539.68797739015,0.0,1.0
2005-03-30,8.3,8.3,8.3,8.3,2200,8.08605391665352,8.08605391665352,8.08605391665352,8.08605391665352,2258.20903350556,0.0,1.0
2005-03-31,8.99,8.99,8.52,8.52,4400,8.75826803743556,8.75826803743556,8.30038305661301,8.30038305661301,4516.41806701112,0.0,1.0
2005-04-01,8.79,8.99,8.42,8.99,7800,8.56342336474511,8.75826803743556,8.20296072026779,8.75826803743556,8006.37748242881,0.0,1.0
2005-04-04,8.947,8.947,8.947,8.947,100,8.71637643280711,8.71637643280711,8.71637643280711,8.71637643280711,102.645865159344,0.0,1.0
2005-04-05,8.5,8.98,8.5,8.98,800,8.28089858934397,8.74852580380104,8.28089858934397,8.74852580380104,821.166921274749,0.0,1.0
2005-04-06,8.58,8.58,8.49,8.49,200,8.35883645842015,8.35883645842015,8.27115635570945,8.27115635570945,205.291730318687,0.0,1.0
2005-04-07,8.5,8.5,8.5,8.5,100,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,102.645865159344,0.0,1.0
2005-04-08,8.5,8.5,8.5,8.5,0,8.28089858934397,8.28089858934397,8.28089858934397,8.28089858934397,0,0.0,1.0
2005-04-11,8.42,8.53,8.42,8.53,900,8.20296072026779,8.31012529024753,8.20296072026779,8.31012529024753,923.812786434093,0.0,1.0
2005-04-12,8.4,8.4,8.399,8.4,1500,8.18347625299874,8.18347625299874,8.18250202963529,8.18347625299874,1539.68797739016,0.0,1.0
2005-04-13,8.4,8.4,8.4,8.4,0,8.18347625299874,8.18347625299874,8.18347625299874,8.18347625299874,0,0.0,1.0
2005-04-14,8.58,8.58,8.3,8.32,1200,8.35883645842015,8.35883645842015,8.08605391665352,8.10553838392257,1231.75038191212,0.0,1.0
2005-04-15,8.31,8.36,8.31,8.32,1100,8.09579615028804,8.14450731846065,8.09579615028804,8.10553838392257,1129.10451675278,0.0,1.0
2005-04-18,8.31,8.42,8.3,8.32,6200,8.09579615028804,8.20296072026779,8.08605391665352,8.10553838392257,6364.04363987931,0.0,1.0
2005-04-19,8.3,8.31,8.3,8.31,2400,8.08605391665352,8.09579615028804,8.08605391665352,8.09579615028804,2463.50076382425,0.0,1.0
2005-04-20,8.33,8.33,8.33,8.33,1800,8.11528061755709,8.11528061755709,8.11528061755709,8.11528061755709,1847.62557286819,0.0,1.0
2005-04-21,8.3,8.33,8.3,8.33,700,8.08605391665352,8.11528061755709,8.08605391665352,8.11528061755709,718.521056115406,0.0,1.0
2005-04-22,8.3,8.35,8.3,8.3,3000,8.08605391665352,8.13476508482613,8.08605391665352,8.08605391665352,3079.37595478031,0.0,1.0
2005-04-25,8.3,8.35,8.3,8.35,3700,8.08605391665352,8.13476508482613,8.08605391665352,8.13476508482613,3797.89701089572,0.0,1.0
2005-04-26,8.3,8.3,8.3,8.3,0,8.08605391665352,8.08605391665352,8.08605391665352,8.08605391665352,0,0.0,1.0
2005-04-27,8.3,8.3,8.3,8.3,0,8.08605391665352,8.08605391665352,8.08605391665352,8.08605391665352,0,0.0,1.0
2005-04-28,8.31,8.31,8.31,8.31,1000,8.09579615028804,8.09579615028804,8.09579615028804,8.09579615028804,1026.45865159344,0.0,1.0
2005-04-29,8.31,8.31,8.31,8.31,0,8.09579615028804,8.09579615028804,8.09579615028804,8.09579615028804,0,0.0,1.0
2005-05-02,8.31,8.31,8.31,8.31,0,8.09579615028804,8.09579615028804,8.09579615028804,8.09579615028804,0,0.0,1.0
2005-05-03,8.3,8.311,8.25,8.311,4600,8.08605391665352,8.09677037365149,8.03734274848091,8.09677037365149,4721.70979732981,0.0,1.0
2005-05-04,8.31,8.31,8.31,8.31,1000,8.09579615028804,8.09579615028804,8.09579615028804,8.09579615028804,1026.45865159344,0.0,1.0
2005-05-05,8.3,8.31,8.3,8.31,4200,8.08605391665352,8.09579615028804,8.08605391665352,8.09579615028804,4311.12633669243,0.0,1.0
2005-05-06,8.21,8.21,8.21,8.21,200,7.99837381394282,7.99837381394282,7.99837381394282,7.99837381394282,205.291730318687,0.0,1.0
2005-05-09,8.21,8.21,8.21,8.21,0,7.99837381394282,7.99837381394282,7.99837381394282,7.99837381394282,0,0.0,1.0
2005-05-10,8.21,8.21,8.21,8.21,0,7.99837381394282,7.99837381394282,7.99837381394282,7.99837381394282,0,0.0,1.0
2005-05-11,8.2,8.2,8.2,8.2,400,7.9886315803083,7.9886315803083,7.9886315803083,7.9886315803083,410.583460637374,0.0,1.0
2005-05-12,8.2,8.2,8.2,8.2,0,7.9886315803083,7.9886315803083,7.9886315803083,7.9886315803083,0,0.0,1.0
2005-05-13,8.6,9.19,8.6,9.19,12100,8.37832092568919,8.95311271012601,8.37832092568919,8.95311271012601,12420.1496842806,0.0,1.0
2005-05-16,8.6,8.6,8.6,8.6,0,8.37832092568919,8.37832092568919,8.37832092568919,8.37832092568919,0,0.0,1.0
2005-05-17,8.58,8.6,8.58,8.6,200,8.35883645842015,8.37832092568919,8.35883645842015,8.37832092568919,205.291730318687,0.0,1.0
2005-05-18,8.3,8.43,7.86,7.92,3500,8.08605391665352,8.21270295390231,7.65739563673454,7.71584903854167,3592.60528057703,0.0,1.0
2005-05-19,8.3,8.3,8.29,8.3,1000,8.08605391665352,8.08605391665352,8.076311683019,8.08605391665352,1026.45865159344,0.0,1.0
2005-05-20,8.2,8.2,7.86,7.86,4900,7.9886315803083,7.9886315803083,7.65739563673454,7.65739563673454,5029.64739280784,0.0,1.0
2005-05-23,8.07,8.07,8.07,8.07,100,7.86198254305951,7.86198254305951,7.86198254305951,7.86198254305951,102.645865159344,0.0,1.0
2005-05-24,8.07,8.07,8.07,8.07,0,7.86198254305951,7.86198254305951,7.86198254305951,7.86198254305951,0,0.0,1.0
2005-05-25,7.85,7.85,7.85,7.85,300,7.64765340310002,7.64765340310002,7.64765340310002,7.64765340310002,307.937595478031,0.0,1.0
2005-05-26,8.26,8.34,8.2,8.2,1600,8.04708498211543,8.12502285119161,7.9886315803083,7.9886315803083,1642.3338425495,0.0,1.0
2005-05-27,8.26,8.26,8.26,8.26,0,8.04708498211543,8.04708498211543,8.04708498211543,8.04708498211543,0,0.0,1.0
2005-05-31,8.31,8.31,7.16,7.88,3900,8.09579615028804,8.09579615028804,6.97543928231798,7.67688010400358,4003.1887412144,0.0,1.0
2005-06-01,8.0,8.0,8.0,8.0,100,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,102.645865159344,0.0,1.0
2005-06-02,7.76,7.76,7.73,7.76,10800,7.55997330038932,7.55997330038932,7.53074659948575,7.55997330038932,11085.7534372091,0.0,1.0
2005-06-03,7.54,7.54,7.54,7.54,900,7.34564416042983,7.34564416042983,7.34564416042983,7.34564416042983,923.812786434092,0.0,1.0
2005-06-06,7.54,7.54,7.54,7.54,0,7.34564416042983,7.34564416042983,7.34564416042983,7.34564416042983,0,0.0,1.0
2005-06-07,6.75,7.32,6.46,7.32,62600,6.57600770330256,7.13131502047033,6.29348292790142,7.13131502047033,64256.3115897492,0.0,1.0
2005-06-08,7.0,7.0,6.85,7.0,800,6.81956354416562,6.81956354416562,6.67343003964779,6.81956354416562,821.166921274749,0.0,1.0
2005-06-09,7.05,7.05,7.05,7.05,1500,6.86827471233823,6.86827471233823,6.86827471233823,6.86827471233823,1539.68797739016,0.0,1.0
2005-06-10,6.86,6.86,6.86,6.86,300,6.68317227328231,6.68317227328231,6.68317227328231,6.68317227328231,307.937595478031,0.0,1.0
2005-06-13,7.32,7.86,7.32,7.86,1500,7.13131502047033,7.65739563673454,7.13131502047033,7.65739563673454,1539.68797739016,0.0,1.0
2005-06-14,7.4,7.4,7.22,7.22,1900,7.20925288954651,7.20925288954651,7.03389268412511,7.03389268412511,1950.27143802753,0.0,1.0
2005-06-15,7.59,7.59,7.4,7.4,800,7.39435532860244,7.39435532860244,7.20925288954651,7.20925288954651,821.166921274749,0.0,1.0
2005-06-16,7.43,7.43,7.05,7.05,3600,7.23847959045008,7.23847959045008,6.86827471233823,6.86827471233823,3695.25114573637,0.0,1.0
2005-06-17,7.84,7.88,7.3,7.3,2200,7.63791116946549,7.67688010400358,7.11183055320129,7.11183055320129,2258.20903350556,0.0,1.0
2005-06-20,7.79,8.0,7.71,8.0,2400,7.58920000129288,7.79378690761785,7.5112621322167,7.79378690761785,2463.50076382425,0.0,1.0
2005-06-21,7.85,8.09,7.85,8.0,4000,7.64765340310002,7.88146701032855,7.64765340310002,7.79378690761785,4105.83460637374,0.0,1.0
2005-06-22,7.9,7.9,7.9,7.9,1400,7.69636457127263,7.69636457127263,7.69636457127263,7.69636457127263,1437.04211223081,0.0,1.0
2005-06-23,7.56,7.56,7.56,7.56,100,7.36512862769887,7.36512862769887,7.36512862769887,7.36512862769887,102.645865159344,0.0,1.0
2005-06-24,7.0,8.17,7.0,7.442,14400,6.81956354416562,7.95940487940473,6.81956354416562,7.25017027081151,14781.0045829455,0.0,1.0
2005-06-27,6.97,7.0,6.76,6.76,1400,6.79033684326205,6.81956354416562,6.58574993693708,6.58574993693708,1437.04211223081,0.0,1.0
2005-06-28,7.15,7.15,7.15,7.15,300,6.96569704868346,6.96569704868346,6.96569704868346,6.96569704868346,307.937595478031,0.0,1.0
2005-06-29,7.25,7.25,7.25,7.25,800,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,821.166921274749,0.0,1.0
2005-06-30,7.57,7.7,7.55,7.67,4100,7.37487086133339,7.50151989858218,7.35538639406435,7.47229319767862,4208.48047153309,0.0,1.0
2005-07-01,7.57,7.57,7.57,7.57,0,7.37487086133339,7.37487086133339,7.37487086133339,7.37487086133339,0,0.0,1.0
2005-07-05,7.7,7.7,7.27,7.27,1000,7.50151989858218,7.50151989858218,7.08260385229772,7.08260385229772,1026.45865159344,0.0,1.0
2005-07-06,7.7,7.7,7.7,7.7,0,7.50151989858218,7.50151989858218,7.50151989858218,7.50151989858218,0,0.0,1.0
2005-07-07,7.11,7.5,7.11,7.5,1700,6.92672811414537,7.30667522589174,6.92672811414537,7.30667522589174,1744.97970770884,0.0,1.0
2005-07-08,7.33,7.34,7.3,7.3,400,7.14105725410486,7.15079948773938,7.11183055320129,7.11183055320129,410.583460637374,0.0,1.0
2005-07-11,7.33,7.33,7.33,7.33,0,7.14105725410486,7.14105725410486,7.14105725410486,7.14105725410486,0,0.0,1.0
2005-07-12,7.33,7.33,7.33,7.33,0,7.14105725410486,7.14105725410486,7.14105725410486,7.14105725410486,0,0.0,1.0
2005-07-13,7.51,7.51,7.51,7.51,100,7.31641745952626,7.31641745952626,7.31641745952626,7.31641745952626,102.645865159344,0.0,1.0
2005-07-14,7.51,7.51,7.51,7.51,0,7.31641745952626,7.31641745952626,7.31641745952626,7.31641745952626,0,0.0,1.0
2005-07-15,7.51,7.51,7.51,7.51,0,7.31641745952626,7.31641745952626,7.31641745952626,7.31641745952626,0,0.0,1.0
2005-07-18,7.25,7.25,7.25,7.25,100,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,102.645865159344,0.0,1.0
2005-07-19,7.25,7.25,7.25,7.25,300,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,307.937595478031,0.0,1.0
2005-07-20,7.25,7.25,7.25,7.25,0,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,0,0.0,1.0
2005-07-21,7.25,7.25,7.25,7.25,0,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,0,0.0,1.0
2005-07-22,7.25,7.25,7.25,7.25,0,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,0,0.0,1.0
2005-07-25,7.25,7.25,7.25,7.25,0,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,0,0.0,1.0
2005-07-26,7.5,7.5,7.35,7.35,400,7.30667522589174,7.30667522589174,7.1605417213739,7.1605417213739,410.583460637374,0.0,1.0
2005-07-27,7.5,7.5,7.5,7.5,0,7.30667522589174,7.30667522589174,7.30667522589174,7.30667522589174,0,0.0,1.0
2005-07-28,7.5,7.5,7.5,7.5,0,7.30667522589174,7.30667522589174,7.30667522589174,7.30667522589174,0,0.0,1.0
2005-07-29,7.5,7.5,7.5,7.5,100,7.30667522589174,7.30667522589174,7.30667522589174,7.30667522589174,102.645865159344,0.0,1.0
2005-08-01,7.49,7.5,7.49,7.5,600,7.29693299225721,7.30667522589174,7.29693299225721,7.30667522589174,615.875190956062,0.0,1.0
2005-08-02,7.46,7.46,7.35,7.3701,1400,7.26770629135365,7.26770629135365,7.1605417213739,7.18012361097929,1437.04211223081,0.0,1.0
2005-08-03,7.46,7.46,7.46,7.46,0,7.26770629135365,7.26770629135365,7.26770629135365,7.26770629135365,0,0.0,1.0
2005-08-04,7.5,7.51,7.5,7.5,1400,7.30667522589174,7.31641745952626,7.30667522589174,7.30667522589174,1437.04211223081,0.0,1.0
2005-08-05,7.344,7.344,7.344,7.344,600,7.15469638119319,7.15469638119319,7.15469638119319,7.15469638119319,615.875190956062,0.0,1.0
2005-08-08,7.344,7.344,7.344,7.344,0,7.15469638119319,7.15469638119319,7.15469638119319,7.15469638119319,0,0.0,1.0
2005-08-09,7.344,7.344,7.344,7.344,0,7.15469638119319,7.15469638119319,7.15469638119319,7.15469638119319,0,0.0,1.0
2005-08-10,7.344,7.344,7.344,7.344,0,7.15469638119319,7.15469638119319,7.15469638119319,7.15469638119319,0,0.0,1.0
2005-08-11,7.344,7.344,7.344,7.344,0,7.15469638119319,7.15469638119319,7.15469638119319,7.15469638119319,0,0.0,1.0
2005-08-12,7.25,7.25,7.25,7.25,400,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,410.583460637374,0.0,1.0
2005-08-15,7.25,7.25,7.25,7.25,0,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,0,0.0,1.0
2005-08-16,8.0,8.18,7.73,7.73,2200,7.79378690761785,7.96914711303925,7.53074659948575,7.53074659948575,2258.20903350556,0.0,1.0
2005-08-17,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2005-08-18,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2005-08-19,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2005-08-22,7.3,7.3,7.3,7.3,100,7.11183055320129,7.11183055320129,7.11183055320129,7.11183055320129,102.645865159344,0.0,1.0
2005-08-23,7.3,7.3,7.3,7.3,0,7.11183055320129,7.11183055320129,7.11183055320129,7.11183055320129,0,0.0,1.0
2005-08-24,7.3,7.39,7.3,7.37,4700,7.11183055320129,7.19951065591199,7.11183055320129,7.18002618864295,4824.35566248915,0.0,1.0
2005-08-25,7.25,7.39,7.16,7.283,3100,7.06311938502868,7.19951065591199,6.97543928231798,7.0952687560226,3182.02181993965,0.0,1.0
2005-08-26,7.35,7.5,7.0,7.1,2700,7.1605417213739,7.30667522589174,6.81956354416562,6.91698588051084,2771.43835930228,0.0,1.0
2005-08-29,7.35,7.35,7.35,7.35,0,7.1605417213739,7.1605417213739,7.1605417213739,7.1605417213739,0,0.0,1.0
2005-08-30,7.39,7.39,7.35,7.35,500,7.19951065591199,7.19951065591199,7.1605417213739,7.1605417213739,513.229325796718,0.0,1.0
2005-08-31,7.35,7.394,7.35,7.394,1200,7.1605417213739,7.2034075493658,7.1605417213739,7.2034075493658,1231.75038191212,0.0,1.0
2005-09-01,7.43,7.43,7.05,7.05,1200,7.23847959045008,7.23847959045008,6.86827471233823,6.86827471233823,1231.75038191212,0.0,1.0
2005-09-02,7.3,7.39,7.3,7.39,700,7.11183055320129,7.19951065591199,7.11183055320129,7.19951065591199,718.521056115405,0.0,1.0
2005-09-06,7.43,7.43,7.01,7.4,4900,7.23847959045008,7.23847959045008,6.82930577780014,7.20925288954651,5029.64739280784,0.0,1.0
2005-09-07,7.43,7.43,7.43,7.43,2600,7.23847959045008,7.23847959045008,7.23847959045008,7.23847959045008,2668.79249414294,0.0,1.0
2005-09-08,6.88,7.04,6.68,6.68,5500,6.70265674055135,6.85853247870371,6.50781206786091,6.50781206786091,5645.5225837639,0.0,1.0
2005-09-09,6.9,6.9,6.9,6.9,400,6.7221412078204,6.7221412078204,6.7221412078204,6.7221412078204,410.583460637374,0.0,1.0
2005-09-12,7.23,7.41,7.23,7.39,600,7.04363491775963,7.21899512318103,7.04363491775963,7.19951065591199,615.875190956062,0.0,1.0
2005-09-13,7.23,7.23,7.23,7.23,0,7.04363491775963,7.04363491775963,7.04363491775963,7.04363491775963,0,0.0,1.0
2005-09-14,7.23,7.23,7.23,7.23,0,7.04363491775963,7.04363491775963,7.04363491775963,7.04363491775963,0,0.0,1.0
2005-09-15,7.23,7.23,7.23,7.23,0,7.04363491775963,7.04363491775963,7.04363491775963,7.04363491775963,0,0.0,1.0
2005-09-16,7.23,7.23,7.23,7.23,0,7.04363491775963,7.04363491775963,7.04363491775963,7.04363491775963,0,0.0,1.0
2005-09-19,7.23,7.23,7.23,7.23,0,7.04363491775963,7.04363491775963,7.04363491775963,7.04363491775963,0,0.0,1.0
2005-09-20,7.23,7.23,7.23,7.23,0,7.04363491775963,7.04363491775963,7.04363491775963,7.04363491775963,0,0.0,1.0
2005-09-21,7.23,7.23,7.23,7.23,0,7.04363491775963,7.04363491775963,7.04363491775963,7.04363491775963,0,0.0,1.0
2005-09-22,7.16,7.27,6.9,6.9,4500,6.97543928231798,7.08260385229772,6.7221412078204,6.7221412078204,4619.06393217046,0.0,1.0
2005-09-23,7.16,7.16,7.16,7.16,0,6.97543928231798,6.97543928231798,6.97543928231798,6.97543928231798,0,0.0,1.0
2005-09-26,7.16,7.16,7.16,7.16,0,6.97543928231798,6.97543928231798,6.97543928231798,6.97543928231798,0,0.0,1.0
2005-09-27,7.16,7.16,7.16,7.16,0,6.97543928231798,6.97543928231798,6.97543928231798,6.97543928231798,0,0.0,1.0
2005-09-28,6.92,7.26,6.9,6.9,600,6.74162567508944,7.0728616186632,6.7221412078204,6.7221412078204,615.875190956062,0.0,1.0
2005-09-29,7.0,7.0,6.85,6.9,5300,6.81956354416562,6.81956354416562,6.67343003964779,6.7221412078204,5440.23085344521,0.0,1.0
2005-09-30,7.0,7.0,7.0,7.0,0,6.81956354416562,6.81956354416562,6.81956354416562,6.81956354416562,0,0.0,1.0
2005-10-03,7.25,7.4,7.23,7.4,28400,7.06311938502868,7.20925288954651,7.04363491775963,7.20925288954651,29151.4257052536,0.0,1.0
2005-10-04,6.72,6.99,6.53,6.87,1000,6.54678100239899,6.8098213105311,6.36167856334307,6.69291450691683,1026.45865159344,0.0,1.0
2005-10-05,6.68,6.84,6.51,6.72,1000,6.50781206786091,6.66368780601326,6.34219409607403,6.54678100239899,1026.45865159344,0.0,1.0
2005-10-06,6.68,6.68,6.68,6.68,0,6.50781206786091,6.50781206786091,6.50781206786091,6.50781206786091,0,0.0,1.0
2005-10-07,6.68,6.68,6.68,6.68,0,6.50781206786091,6.50781206786091,6.50781206786091,6.50781206786091,0,0.0,1.0
2005-10-10,6.67,6.79,6.67,6.71,700,6.49806983422638,6.61497663784065,6.49806983422638,6.53703876876447,718.521056115406,0.0,1.0
2005-10-11,6.68,6.69,6.68,6.69,200,6.50781206786091,6.51755430149543,6.50781206786091,6.51755430149543,205.291730318687,0.0,1.0
2005-10-12,6.3,6.82,6.05,6.5,1900,6.13760718974906,6.64420333874422,5.894051348886,6.3324518624395,1950.27143802753,0.0,1.0
2005-10-13,6.3,6.3,6.3,6.3,0,6.13760718974906,6.13760718974906,6.13760718974906,6.13760718974906,0,0.0,1.0
2005-10-14,6.31,6.4,6.31,6.4,1100,6.14734942338358,6.23502952609428,6.14734942338358,6.23502952609428,1129.10451675278,0.0,1.0
2005-10-17,7.15,7.15,6.25,6.25,9400,6.96569704868346,6.96569704868346,6.08889602157645,6.08889602157645,9648.7113249783,0.0,1.0
2005-10-18,7.37,7.43,7.15,7.39,2700,7.18002618864295,7.23847959045008,6.96569704868346,7.19951065591199,2771.43835930228,0.0,1.0
2005-10-19,7.37,7.37,7.37,7.37,0,7.18002618864295,7.18002618864295,7.18002618864295,7.18002618864295,0,0.0,1.0
2005-10-20,7.37,7.37,7.37,7.37,900,7.18002618864295,7.18002618864295,7.18002618864295,7.18002618864295,923.812786434092,0.0,1.0
2005-10-21,7.38,7.69,7.26,7.37,23400,7.18976842227747,7.49177766494766,7.0728616186632,7.18002618864295,24019.1324472864,0.0,1.0
2005-10-24,7.17,7.43,7.15,7.17,17800,6.9851815159525,7.23847959045008,6.96569704868346,6.9851815159525,18270.9639983632,0.0,1.0
2005-10-25,7.13,7.6,6.95,7.09,13400,6.94621258141441,7.40409756223696,6.77085237599301,6.90724364687632,13754.5459313521,0.0,1.0
2005-10-26,6.77,7.29,6.66,6.88,7400,6.59549217057161,7.10208831956677,6.48832760059186,6.70265674055135,7595.79402179143,0.0,1.0
2005-10-27,7.04,7.25,6.65,6.76,2900,6.85853247870371,7.06311938502868,6.47858536695734,6.58574993693708,2976.73008962097,0.0,1.0
2005-10-28,7.19,7.19,6.838,6.838,3000,7.00466598322154,7.00466598322154,6.66173935928636,6.66173935928636,3079.37595478031,0.0,1.0
2005-10-31,7.44,7.55,7.08,7.08,4000,7.2482218240846,7.35538639406435,6.8975014132418,6.8975014132418,4105.83460637375,0.0,1.0
2005-11-01,7.32,7.52,7.25,7.51,3800,7.13131502047033,7.32615969316078,7.06311938502868,7.31641745952626,3900.54287605506,0.0,1.0
2005-11-02,7.48,7.6,6.9101,7.41,11700,7.28719075862269,7.40409756223696,6.73198086379126,7.21899512318103,12009.5662236432,0.0,1.0
2005-11-03,7.85,7.9,7.42,7.6,6200,7.64765340310002,7.69636457127263,7.22873735681556,7.40409756223696,6364.0436398793,0.0,1.0
2005-11-04,7.78,7.78,7.77,7.78,1400,7.57945776765836,7.57945776765836,7.56971553402384,7.57945776765836,1437.04211223081,0.0,1.0
2005-11-07,7.76,7.8,7.55,7.8,1500,7.55997330038932,7.5989422349274,7.35538639406435,7.5989422349274,1539.68797739015,0.0,1.0
2005-11-08,7.77,7.77,7.45,7.69,3400,7.56971553402384,7.56971553402384,7.25796405771912,7.49177766494766,3489.95941541768,0.0,1.0
2005-11-09,7.39,7.5,7.11,7.5,5700,7.19951065591199,7.30667522589174,6.92672811414537,7.30667522589174,5850.81431408259,0.0,1.0
2005-11-10,7.19,7.43,7.06,7.06,1800,7.00466598322154,7.23847959045008,6.87801694597275,6.87801694597275,1847.62557286819,0.0,1.0
2005-11-11,7.0,7.0,6.82,6.82,2100,6.81956354416562,6.81956354416562,6.64420333874422,6.64420333874422,2155.56316834622,0.0,1.0
2005-11-14,6.9,7.06,6.78,7.06,2600,6.7221412078204,6.87801694597275,6.60523440420613,6.87801694597275,2668.79249414293,0.0,1.0
2005-11-15,6.8,7.5,6.8,7.14,11200,6.62471887147517,7.30667522589174,6.62471887147517,6.95595481504893,11496.3368978465,0.0,1.0
2005-11-16,6.8,6.8,6.8,6.8,0,6.62471887147517,6.62471887147517,6.62471887147517,6.62471887147517,0,0.0,1.0
2005-11-17,7.308,7.308,7.308,7.308,100,7.11962434010891,7.11962434010891,7.11962434010891,7.11962434010891,102.645865159344,0.0,1.0
2005-11-18,7.02,7.024,7.02,7.024,400,6.83904801143466,6.84294490488847,6.83904801143466,6.84294490488847,410.583460637375,0.0,1.0
2005-11-21,7.02,7.02,7.02,7.02,0,6.83904801143466,6.83904801143466,6.83904801143466,6.83904801143466,0,0.0,1.0
2005-11-22,7.0,7.0,7.0,7.0,1700,6.81956354416562,6.81956354416562,6.81956354416562,6.81956354416562,1744.97970770884,0.0,1.0
2005-11-23,7.0,7.0,7.0,7.0,600,6.81956354416562,6.81956354416562,6.81956354416562,6.81956354416562,615.875190956062,0.0,1.0
2005-11-25,7.0,7.0,7.0,7.0,0,6.81956354416562,6.81956354416562,6.81956354416562,6.81956354416562,0,0.0,1.0
2005-11-28,7.0,7.0,7.0,7.0,0,6.81956354416562,6.81956354416562,6.81956354416562,6.81956354416562,0,0.0,1.0
2005-11-29,7.05,7.05,7.0,7.0,600,6.86827471233823,6.86827471233823,6.81956354416562,6.81956354416562,615.875190956062,0.0,1.0
2005-11-30,7.02,7.05,7.0,7.05,4200,6.83904801143466,6.86827471233823,6.81956354416562,6.86827471233823,4311.12633669244,0.0,1.0
2005-12-01,7.02,7.02,7.02,7.02,1200,6.83904801143466,6.83904801143466,6.83904801143466,6.83904801143466,1231.75038191212,0.0,1.0
2005-12-02,7.05,7.05,7.05,7.05,1000,6.86827471233823,6.86827471233823,6.86827471233823,6.86827471233823,1026.45865159344,0.0,1.0
2005-12-05,7.0,7.01,7.0,7.01,3900,6.81956354416562,6.82930577780014,6.81956354416562,6.82930577780014,4003.1887412144,0.0,1.0
2005-12-06,6.91,7.09,6.81,6.81,1800,6.73188344145492,6.90724364687632,6.6344611051097,6.6344611051097,1847.62557286819,0.0,1.0
2005-12-07,7.0,7.0,6.95,6.95,1600,6.81956354416562,6.81956354416562,6.77085237599301,6.77085237599301,1642.3338425495,0.0,1.0
2005-12-08,7.07,7.19,6.51,6.95,23300,6.88775917960728,7.00466598322154,6.34219409607403,6.77085237599301,23916.4865821271,0.0,1.0
2005-12-09,7.07,7.07,7.07,7.07,0,6.88775917960728,6.88775917960728,6.88775917960728,6.88775917960728,0,0.0,1.0
2005-12-12,7.1,7.19,7.0,7.0,1800,6.91698588051084,7.00466598322154,6.81956354416562,6.81956354416562,1847.62557286819,0.0,1.0
2005-12-13,6.83,7.17,6.8,6.8,2300,6.65394557237874,6.9851815159525,6.62471887147517,6.62471887147517,2360.8548986649,0.0,1.0
2005-12-14,6.83,6.83,6.83,6.83,0,6.65394557237874,6.65394557237874,6.65394557237874,6.65394557237874,0,0.0,1.0
2005-12-15,6.95,6.95,6.66,6.66,3200,6.77085237599301,6.77085237599301,6.48832760059186,6.48832760059186,3284.667685099,0.0,1.0
2005-12-16,6.95,6.95,6.95,6.95,0,6.77085237599301,6.77085237599301,6.77085237599301,6.77085237599301,0,0.0,1.0
2005-12-19,6.6,6.6,6.6,6.6,100,6.42987419878473,6.42987419878473,6.42987419878473,6.42987419878473,102.645865159344,0.0,1.0
2005-12-20,6.99,6.99,6.689,6.689,2800,6.8098213105311,6.8098213105311,6.51658007813198,6.51658007813198,2874.08422446162,0.0,1.0
2005-12-21,6.99,6.99,6.99,6.99,0,6.8098213105311,6.8098213105311,6.8098213105311,6.8098213105311,0,0.0,1.0
2005-12-22,7.0,7.05,7.0,7.0,2700,6.81956354416562,6.86827471233823,6.81956354416562,6.81956354416562,2771.43835930228,0.0,1.0
2005-12-23,7.04,7.05,7.0,7.0,3200,6.85853247870371,6.86827471233823,6.81956354416562,6.81956354416562,3284.667685099,0.0,1.0
2005-12-27,7.06,7.06,6.789,6.789,600,6.87801694597275,6.87801694597275,6.6140024144772,6.6140024144772,615.875190956062,0.0,1.0
2005-12-28,6.77,6.97,6.73,6.73,3100,6.59549217057161,6.79033684326205,6.55652323603352,6.55652323603352,3182.02181993965,0.0,1.0
2005-12-29,6.72,6.72,6.7,6.71,400,6.54678100239899,6.54678100239899,6.52729653512995,6.53703876876447,410.583460637375,0.0,1.0
2005-12-30,6.73,6.91,6.6,6.7,5000,6.55652323603352,6.73188344145492,6.42987419878473,6.52729653512995,5132.29325796718,0.0,1.0
2006-01-03,6.73,6.73,6.73,6.73,0,6.55652323603352,6.55652323603352,6.55652323603352,6.55652323603352,0,0.0,1.0
2006-01-04,6.73,6.73,6.73,6.73,0,6.55652323603352,6.55652323603352,6.55652323603352,6.55652323603352,0,0.0,1.0
2006-01-05,6.73,6.73,6.73,6.73,0,6.55652323603352,6.55652323603352,6.55652323603352,6.55652323603352,0,0.0,1.0
2006-01-06,6.91,6.91,6.55,6.55,600,6.73188344145492,6.73188344145492,6.38116303061212,6.38116303061212,615.875190956062,0.0,1.0
2006-01-09,7.36,7.36,6.9,6.9,6000,7.17028395500842,7.17028395500842,6.7221412078204,6.7221412078204,6158.75190956062,0.0,1.0
2006-01-10,7.29,7.29,7.29,7.29,200,7.10208831956677,7.10208831956677,7.10208831956677,7.10208831956677,205.291730318687,0.0,1.0
2006-01-11,7.14,7.39,7.14,7.39,400,6.95595481504893,7.19951065591199,6.95595481504893,7.19951065591199,410.583460637375,0.0,1.0
2006-01-12,7.14,7.14,7.14,7.14,0,6.95595481504893,6.95595481504893,6.95595481504893,6.95595481504893,0,0.0,1.0
2006-01-13,6.701,6.701,6.701,6.701,1000,6.5282707584934,6.5282707584934,6.5282707584934,6.5282707584934,1026.45865159344,0.0,1.0
2006-01-17,6.68,6.77,6.68,6.77,600,6.50781206786091,6.59549217057161,6.50781206786091,6.59549217057161,615.875190956062,0.0,1.0
2006-01-18,6.68,6.92,6.68,6.71,2800,6.50781206786091,6.74162567508944,6.50781206786091,6.53703876876447,2874.08422446162,0.0,1.0
2006-01-19,6.84,6.84,6.5,6.66,2200,6.66368780601326,6.66368780601326,6.3324518624395,6.48832760059186,2258.20903350556,0.0,1.0
2006-01-20,6.84,6.84,6.84,6.84,0,6.66368780601326,6.66368780601326,6.66368780601326,6.66368780601326,0,0.0,1.0
2006-01-23,6.25,6.44,5.8,5.95,17800,6.08889602157645,6.27399846063237,5.65049550802294,5.79662901254078,18270.9639983632,0.0,1.0
2006-01-24,6.14,6.34,6.14,6.34,400,5.9817314515967,6.17657612428715,5.9817314515967,6.17657612428715,410.583460637375,0.0,1.0
2006-01-25,6.2,6.2,6.16,6.16,1800,6.04018485340383,6.04018485340383,6.00121591886575,6.00121591886575,1847.62557286819,0.0,1.0
2006-01-26,6.2,6.2,6.2,6.2,0,6.04018485340383,6.04018485340383,6.04018485340383,6.04018485340383,0,0.0,1.0
2006-01-27,6.14,6.14,6.1,6.1,800,5.9817314515967,5.9817314515967,5.94276251705861,5.94276251705861,821.166921274749,0.0,1.0
2006-01-30,6.01,6.01,6.0,6.0,4082,5.85508241434791,5.85508241434791,5.84534018071339,5.84534018071339,4190.00421580441,0.0,1.0
2006-01-31,6.16,6.16,6.02,6.03,4416,6.00121591886575,6.00121591886575,5.86482464798243,5.87456688161696,4532.84140543661,0.0,1.0
2006-02-01,6.05,6.1715,5.94,6.02,3918,5.894051348886,6.01241948754545,5.78688677890626,5.86482464798243,4021.66499694308,0.0,1.0
2006-02-02,6.07,6.1,6.05,6.05,1441,5.91353581615505,5.94276251705861,5.894051348886,5.894051348886,1479.12691694614,0.0,1.0
2006-02-03,6.05,6.05,6.05,6.05,201,5.894051348886,5.894051348886,5.894051348886,5.894051348886,206.318188970281,0.0,1.0
2006-02-06,6.14,6.15,6.1,6.15,500,5.9817314515967,5.99147368523122,5.94276251705861,5.99147368523122,513.229325796718,0.0,1.0
2006-02-07,6.11,6.11,6.11,6.11,100,5.95250475069313,5.95250475069313,5.95250475069313,5.95250475069313,102.645865159344,0.0,1.0
2006-02-08,6.34,6.48,6.12,6.399,1200,6.17657612428715,6.31296739517046,5.96224698432766,6.23405530273083,1231.75038191212,0.0,1.0
2006-02-09,6.06,6.24,6.0,6.0,1904,5.90379358252052,6.07915378794192,5.84534018071339,5.84534018071339,1954.3772726339,0.0,1.0
2006-02-10,6.42,6.42,6.01,6.02,1700,6.25451399336333,6.25451399336333,5.85508241434791,5.86482464798243,1744.97970770884,0.0,1.0
2006-02-13,6.42,6.42,6.42,6.42,0,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,0,0.0,1.0
2006-02-14,6.42,6.42,6.42,6.42,0,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,0,0.0,1.0
2006-02-15,6.27,6.28,6.27,6.28,200,6.10838048884549,6.11812272248001,6.10838048884549,6.11812272248001,205.291730318687,0.0,1.0
2006-02-16,6.34,6.35,6.34,6.35,300,6.17657612428715,6.18631835792167,6.17657612428715,6.18631835792167,307.937595478031,0.0,1.0
2006-02-17,6.36,6.36,6.26,6.3482,900,6.19606059155619,6.19606059155619,6.09863825521097,6.18456475586746,923.812786434093,0.0,1.0
2006-02-21,6.27,6.27,6.27,6.27,600,6.10838048884549,6.10838048884549,6.10838048884549,6.10838048884549,615.875190956062,0.0,1.0
2006-02-22,6.42,6.43,6.35,6.36,4300,6.25451399336333,6.26425622699785,6.18631835792167,6.19606059155619,4413.77220185177,0.0,1.0
2006-02-23,6.42,6.42,6.42,6.42,0,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,0,0.0,1.0
2006-02-24,6.42,6.42,6.42,6.42,0,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,0,0.0,1.0
2006-02-27,6.47,6.47,6.47,6.47,700,6.30322516153594,6.30322516153594,6.30322516153594,6.30322516153594,718.521056115405,0.0,1.0
2006-02-28,6.5,6.5,6.47,6.48,1074,6.3324518624395,6.3324518624395,6.30322516153594,6.31296739517046,1102.41659181135,0.0,1.0
2006-03-01,6.5,6.5,6.5,6.5,0,6.3324518624395,6.3324518624395,6.3324518624395,6.3324518624395,0,0.0,1.0
2006-03-02,6.5,6.5,6.5,6.5,300,6.3324518624395,6.3324518624395,6.3324518624395,6.3324518624395,307.937595478031,0.0,1.0
2006-03-03,6.5,6.5,6.5,6.5,0,6.3324518624395,6.3324518624395,6.3324518624395,6.3324518624395,0,0.0,1.0
2006-03-06,6.35,6.35,6.35,6.35,116,6.18631835792167,6.18631835792167,6.18631835792167,6.18631835792167,119.069203584839,0.0,1.0
2006-03-07,6.19,6.35,6.19,6.35,3535,6.03044261976931,6.18631835792167,6.03044261976931,6.18631835792167,3628.5313333828,0.0,1.0
2006-03-08,6.1,6.19,6.1,6.19,2500,5.94276251705861,6.03044261976931,5.94276251705861,6.03044261976931,2566.14662898359,0.0,1.0
2006-03-09,6.1,6.36,6.1,6.36,1557,5.94276251705861,6.19606059155619,5.94276251705861,6.19606059155619,1598.19612053098,0.0,1.0
2006-03-10,6.29,6.47,6.16,6.16,2088,6.12786495611454,6.30322516153594,6.00121591886575,6.00121591886575,2143.24566452709,0.0,1.0
2006-03-13,6.37,6.38,6.31,6.38,845,6.20580282519071,6.21554505882524,6.14734942338358,6.21554505882524,867.357560596455,0.0,1.0
2006-03-14,6.37,6.37,6.37,6.37,0,6.20580282519071,6.20580282519071,6.20580282519071,6.20580282519071,0,0.0,1.0
2006-03-15,6.35,6.35,6.03,6.03,735,6.18631835792167,6.18631835792167,5.87456688161696,5.87456688161696,754.447108921176,0.0,1.0
2006-03-16,6.35,6.35,6.35,6.35,0,6.18631835792167,6.18631835792167,6.18631835792167,6.18631835792167,0,0.0,1.0
2006-03-17,6.35,6.35,6.35,6.35,0,6.18631835792167,6.18631835792167,6.18631835792167,6.18631835792167,0,0.0,1.0
2006-03-20,6.35,6.35,6.35,6.35,0,6.18631835792167,6.18631835792167,6.18631835792167,6.18631835792167,0,0.0,1.0
2006-03-21,6.35,6.35,6.35,6.35,0,6.18631835792167,6.18631835792167,6.18631835792167,6.18631835792167,0,0.0,1.0
2006-03-22,6.24,6.34,6.07,6.07,2821,6.07915378794192,6.17657612428715,5.91353581615505,5.91353581615505,2895.63985614509,0.0,1.0
2006-03-23,6.07,6.1,6.07,6.1,762,5.91353581615505,5.94276251705861,5.91353581615505,5.94276251705861,782.161492514198,0.0,1.0
2006-03-24,6.02,6.23,6.02,6.23,1158,5.86482464798243,6.0694115543074,5.86482464798243,6.0694115543074,1188.6391185452,0.0,1.0
2006-03-27,6.09,6.09,6.071,6.071,800,5.93302028342409,5.93302028342409,5.9145100395185,5.9145100395185,821.166921274749,0.0,1.0
2006-03-28,6.19,6.31,6.16,6.16,834,6.03044261976931,6.14734942338358,6.00121591886575,6.00121591886575,856.066515428927,0.0,1.0
2006-03-29,6.19,6.19,6.19,6.19,0,6.03044261976931,6.03044261976931,6.03044261976931,6.03044261976931,0,0.0,1.0
2006-03-30,6.19,6.19,6.19,6.19,0,6.03044261976931,6.03044261976931,6.03044261976931,6.03044261976931,0,0.0,1.0
2006-03-31,6.19,6.19,6.19,6.19,0,6.03044261976931,6.03044261976931,6.03044261976931,6.03044261976931,0,0.0,1.0
2006-04-03,6.2,6.2,6.2,6.2,902,6.04018485340383,6.04018485340383,6.04018485340383,6.04018485340383,925.865703737281,0.0,1.0
2006-04-04,6.09,6.12,6.07,6.12,2464,5.93302028342409,5.96224698432766,5.91353581615505,5.96224698432766,2529.19411752623,0.0,1.0
2006-04-05,6.28,6.28,6.27,6.28,2100,6.11812272248001,6.11812272248001,6.10838048884549,6.11812272248001,2155.56316834622,0.0,1.0
2006-04-06,6.344,6.36,6.26,6.26,2450,6.18047301774096,6.19606059155619,6.09863825521097,6.09863825521097,2514.82369640392,0.0,1.0
2006-04-07,6.27,6.29,6.12,6.12,3000,6.10838048884549,6.12786495611454,5.96224698432766,5.96224698432766,3079.37595478031,0.0,1.0
2006-04-10,6.26,6.3,6.23,6.3,2600,6.09863825521097,6.13760718974906,6.0694115543074,6.13760718974906,2668.79249414293,0.0,1.0
2006-04-11,6.18,6.19,6.15,6.19,794,6.02070038613479,6.03044261976931,5.99147368523122,6.03044261976931,815.008169365189,0.0,1.0
2006-04-12,6.49,6.49,6.07,6.07,3951,6.32270962880498,6.32270962880498,5.91353581615505,5.91353581615505,4055.53813244567,0.0,1.0
2006-04-13,6.45,6.45,6.41,6.41,300,6.28374069426689,6.28374069426689,6.2447717597288,6.2447717597288,307.937595478031,0.0,1.0
2006-04-17,6.39,6.44,6.37,6.37,600,6.22528729245976,6.27399846063237,6.20580282519071,6.20580282519071,615.875190956062,0.0,1.0
2006-04-18,6.19,6.24,6.1,6.23,2100,6.03044261976931,6.07915378794192,5.94276251705861,6.0694115543074,2155.56316834622,0.0,1.0
2006-04-19,6.27,6.27,6.27,6.27,100,6.10838048884549,6.10838048884549,6.10838048884549,6.10838048884549,102.645865159344,0.0,1.0
2006-04-20,6.26,6.512,6.26,6.512,1819,6.09863825521097,6.34414254280093,6.09863825521097,6.34414254280093,1867.12828724846,0.0,1.0
2006-04-21,6.53,6.53,6.24,6.53,367,6.36167856334307,6.36167856334307,6.07915378794192,6.36167856334307,376.710325134791,0.0,1.0
2006-04-24,6.38,6.42,6.38,6.38,800,6.21554505882524,6.25451399336333,6.21554505882524,6.21554505882524,821.166921274749,0.0,1.0
2006-04-25,6.38,6.38,6.38,6.38,0,6.21554505882524,6.21554505882524,6.21554505882524,6.21554505882524,0,0.0,1.0
2006-04-26,6.51,6.56,6.4,6.4,1450,6.34219409607403,6.39090526424664,6.23502952609428,6.23502952609428,1488.36504481048,0.0,1.0
2006-04-27,6.162,6.46,6.162,6.162,1200,6.00316436559265,6.29348292790142,6.00316436559265,6.00316436559265,1231.75038191212,0.0,1.0
2006-04-28,6.162,6.162,6.162,6.162,0,6.00316436559265,6.00316436559265,6.00316436559265,6.00316436559265,0,0.0,1.0
2006-05-01,6.35,6.35,6.35,6.35,100,6.18631835792167,6.18631835792167,6.18631835792167,6.18631835792167,102.645865159344,0.0,1.0
2006-05-02,6.1,6.1,6.1,6.1,200,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,205.291730318687,0.0,1.0
2006-05-03,6.1,6.1,6.1,6.1,0,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,0,0.0,1.0
2006-05-04,6.35,6.35,6.32,6.32,1400,6.18631835792167,6.18631835792167,6.1570916570181,6.1570916570181,1437.04211223081,0.0,1.0
2006-05-05,6.15,6.4,6.15,6.4,400,5.99147368523122,6.23502952609428,5.99147368523122,6.23502952609428,410.583460637375,0.0,1.0
2006-05-08,6.2,6.24,6.08,6.24,1800,6.04018485340383,6.07915378794192,5.92327804978957,6.07915378794192,1847.62557286819,0.0,1.0
2006-05-09,6.11,6.11,6.11,6.11,1000,5.95250475069313,5.95250475069313,5.95250475069313,5.95250475069313,1026.45865159344,0.0,1.0
2006-05-10,6.33,6.34,6.15,6.15,700,6.16683389065262,6.17657612428715,5.99147368523122,5.99147368523122,718.521056115406,0.0,1.0
2006-05-11,6.15,6.15,6.14,6.14,600,5.99147368523122,5.99147368523122,5.9817314515967,5.9817314515967,615.875190956062,0.0,1.0
2006-05-12,6.13,6.14,6.13,6.13,1350,5.97198921796218,5.9817314515967,5.97198921796218,5.97198921796218,1385.71917965114,0.0,1.0
2006-05-15,6.09,6.09,6.09,6.09,100,5.93302028342409,5.93302028342409,5.93302028342409,5.93302028342409,102.645865159344,0.0,1.0
2006-05-16,6.09,6.09,6.09,6.09,0,5.93302028342409,5.93302028342409,5.93302028342409,5.93302028342409,0,0.0,1.0
2006-05-17,6.1,6.1,6.07,6.08,3750,5.94276251705861,5.94276251705861,5.91353581615505,5.92327804978957,3849.21994347539,0.0,1.0
2006-05-18,6.11,6.4,6.11,6.4,802,5.95250475069313,6.23502952609428,5.95250475069313,6.23502952609428,823.219838577937,0.0,1.0
2006-05-19,6.07,6.14,6.07,6.1,5036,5.91353581615505,5.9817314515967,5.91353581615505,5.94276251705861,5169.24576942454,0.0,1.0
2006-05-22,6.15,6.15,6.15,6.15,897,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,920.733410479313,0.0,1.0
2006-05-23,6.1,6.14,6.01,6.14,3835,5.94276251705861,5.9817314515967,5.85508241434791,5.9817314515967,3936.46892886083,0.0,1.0
2006-05-24,6.15,6.15,6.04,6.04,2741,5.99147368523122,5.99147368523122,5.88430911525148,5.88430911525148,2813.52316401761,0.0,1.0
2006-05-25,6.15,6.15,6.15,6.15,0,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,0,0.0,1.0
2006-05-26,6.13,6.13,6.13,6.13,100,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,102.645865159344,0.0,1.0
2006-05-30,6.09,6.11,6.01,6.01,1222,5.93302028342409,5.95250475069313,5.85508241434791,5.85508241434791,1254.33247224718,0.0,1.0
2006-05-31,6.06,6.17,6.04,6.12,4109,5.90379358252052,6.01095815250027,5.88430911525148,5.96224698432766,4217.71859939743,0.0,1.0
2006-06-01,6.09,6.3261,6.0,6.0,4335,5.93302028342409,6.16303441953516,5.84534018071339,5.84534018071339,4449.69825465755,0.0,1.0
2006-06-02,6.37,6.422,6.37,6.37,322,6.20580282519071,6.25646244009023,6.20580282519071,6.20580282519071,330.519685813087,0.0,1.0
2006-06-05,6.33,6.47,6.33,6.36,600,6.16683389065262,6.30322516153594,6.16683389065262,6.19606059155619,615.875190956063,0.0,1.0
2006-06-06,6.25,6.33,6.25,6.33,500,6.08889602157645,6.16683389065262,6.08889602157645,6.16683389065262,513.229325796718,0.0,1.0
2006-06-07,6.25,6.25,6.25,6.25,0,6.08889602157645,6.08889602157645,6.08889602157645,6.08889602157645,0,0.0,1.0
2006-06-08,6.11,6.11,6.01,6.01,501,5.95250475069313,5.95250475069313,5.85508241434791,5.85508241434791,514.255784448312,0.0,1.0
2006-06-09,6.11,6.11,6.11,6.11,0,5.95250475069313,5.95250475069313,5.95250475069313,5.95250475069313,0,0.0,1.0
2006-06-12,6.0,6.23,6.0,6.0,2965,5.84534018071339,6.0694115543074,5.84534018071339,5.84534018071339,3043.44990197454,0.0,1.0
2006-06-13,6.14,6.15,6.08,6.08,600,5.9817314515967,5.99147368523122,5.92327804978957,5.92327804978957,615.875190956062,0.0,1.0
2006-06-14,6.25,6.32,6.1,6.32,5500,6.08889602157645,6.1570916570181,5.94276251705861,6.1570916570181,5645.5225837639,0.0,1.0
2006-06-15,6.1,6.27,5.99,6.23,7100,5.94276251705861,6.10838048884549,5.83559794707887,6.0694115543074,7287.8564263134,0.0,1.0
2006-06-16,6.22,6.22,6.16,6.16,300,6.05966932067288,6.05966932067288,6.00121591886575,6.00121591886575,307.937595478031,0.0,1.0
2006-06-19,6.32,6.71,6.25,6.25,17738,6.1570916570181,6.53703876876447,6.08889602157645,6.08889602157645,18207.3235619644,0.0,1.0
2006-06-20,6.3,6.32,6.3,6.32,794,6.13760718974906,6.1570916570181,6.13760718974906,6.1570916570181,815.008169365188,0.0,1.0
2006-06-21,6.3,6.3,6.3,6.3,0,6.13760718974906,6.13760718974906,6.13760718974906,6.13760718974906,0,0.0,1.0
2006-06-22,6.0,6.0,6.0,6.0,115,5.84534018071339,5.84534018071339,5.84534018071339,5.84534018071339,118.042744933245,0.0,1.0
2006-06-23,6.54,6.8,6.06,6.06,6105,6.37142079697759,6.62471887147517,5.90379358252052,5.90379358252052,6266.53006797793,0.0,1.0
2006-06-26,6.31,6.31,6.13,6.13,200,6.14734942338358,6.14734942338358,5.97198921796218,5.97198921796218,205.291730318687,0.0,1.0
2006-06-27,6.31,6.31,6.31,6.31,0,6.14734942338358,6.14734942338358,6.14734942338358,6.14734942338358,0,0.0,1.0
2006-06-28,6.31,6.31,6.31,6.31,0,6.14734942338358,6.14734942338358,6.14734942338358,6.14734942338358,0,0.0,1.0
2006-06-29,6.15,6.15,6.15,6.15,882,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,905.336530705412,0.0,1.0
2006-06-30,6.25,6.45,6.25,6.38,4000,6.08889602157645,6.28374069426689,6.08889602157645,6.21554505882524,4105.83460637374,0.0,1.0
2006-07-03,6.1,6.12,6.1,6.12,300,5.94276251705861,5.96224698432766,5.94276251705861,5.96224698432766,307.937595478031,0.0,1.0
2006-07-05,6.2865,6.56,6.24,6.24,1700,6.12445517434245,6.39090526424664,6.07915378794192,6.07915378794192,1744.97970770884,0.0,1.0
2006-07-06,6.2865,6.2865,6.2865,6.2865,0,6.12445517434245,6.12445517434245,6.12445517434245,6.12445517434245,0,0.0,1.0
2006-07-07,6.33,6.33,6.32,6.32,700,6.16683389065262,6.16683389065262,6.1570916570181,6.1570916570181,718.521056115406,0.0,1.0
2006-07-10,6.34,6.34,6.34,6.34,563,6.17657612428715,6.17657612428715,6.17657612428715,6.17657612428715,577.896220847105,0.0,1.0
2006-07-11,6.4,6.4,6.4,6.4,200,6.23502952609428,6.23502952609428,6.23502952609428,6.23502952609428,205.291730318687,0.0,1.0
2006-07-12,6.4,6.4,6.34,6.34,400,6.23502952609428,6.23502952609428,6.17657612428715,6.17657612428715,410.583460637375,0.0,1.0
2006-07-13,6.07,6.33,5.97,6.33,14153,5.91353581615505,6.16683389065262,5.81611347980982,6.16683389065262,14527.4692960019,0.0,1.0
2006-07-14,6.11,6.18,6.04,6.13,1419,5.95250475069313,6.02070038613479,5.88430911525148,5.97198921796218,1456.54482661109,0.0,1.0
2006-07-17,5.83,6.16,5.57,5.57,9630,5.67972220892651,6.00121591886575,5.42642413442893,5.42642413442893,9884.79681484479,0.0,1.0
2006-07-18,6.18,6.2561,5.644,6.2561,300,6.02070038613479,6.0948387840935,5.49851666332439,6.0948387840935,307.937595478031,0.0,1.0
2006-07-19,6.18,6.18,6.18,6.18,700,6.02070038613479,6.02070038613479,6.02070038613479,6.02070038613479,718.521056115406,0.0,1.0
2006-07-20,6.18,6.18,6.18,6.18,0,6.02070038613479,6.02070038613479,6.02070038613479,6.02070038613479,0,0.0,1.0
2006-07-21,5.87,5.87,5.81,5.81,1578,5.7186911434646,5.7186911434646,5.66023774165746,5.66023774165746,1619.75175221444,0.0,1.0
2006-07-24,6.05,6.27,6.05,6.27,200,5.894051348886,6.10838048884549,5.894051348886,6.10838048884549,205.291730318687,0.0,1.0
2006-07-25,6.05,6.05,6.05,6.05,0,5.894051348886,5.894051348886,5.894051348886,5.894051348886,0,0.0,1.0
2006-07-26,6.02,6.02,5.86,6.0,3080,5.86482464798243,5.86482464798243,5.70894890983008,5.84534018071339,3161.49264690779,0.0,1.0
2006-07-27,5.9,6.26,5.84,5.87,1348,5.74791784436817,6.09863825521097,5.68946444256103,5.7186911434646,1383.66626234795,0.0,1.0
2006-07-28,5.9,5.9,5.9,5.9,0,5.74791784436817,5.74791784436817,5.74791784436817,5.74791784436817,0,0.0,1.0
2006-07-31,5.9,5.9,5.9,5.9,0,5.74791784436817,5.74791784436817,5.74791784436817,5.74791784436817,0,0.0,1.0
2006-08-01,6.27,6.27,6.27,6.27,1000,6.10838048884549,6.10838048884549,6.10838048884549,6.10838048884549,1026.45865159344,0.0,1.0
2006-08-02,6.11,6.11,5.85,5.85,404,5.95250475069313,5.95250475069313,5.69920667619555,5.69920667619555,414.689295243749,0.0,1.0
2006-08-03,6.11,6.11,6.11,6.11,0,5.95250475069313,5.95250475069313,5.95250475069313,5.95250475069313,0,0.0,1.0
2006-08-04,6.1,6.1,6.09,6.1,5374,5.94276251705861,5.94276251705861,5.93302028342409,5.94276251705861,5516.18879366313,0.0,1.0
2006-08-07,6.2,6.34,6.13,6.34,10372,6.04018485340383,6.17657612428715,5.97198921796218,6.17657612428715,10646.4291343271,0.0,1.0
2006-08-08,5.9601,5.9601,5.9601,5.9601,100,5.80646866851164,5.80646866851164,5.80646866851164,5.80646866851164,102.645865159344,0.0,1.0
2006-08-09,5.84,5.87,5.78,5.82,1498,5.68946444256103,5.7186911434646,5.6310110407539,5.66997997529199,1537.63506008697,0.0,1.0
2006-08-10,5.95,5.95,5.95,5.95,1210,5.79662901254078,5.79662901254078,5.79662901254078,5.79662901254078,1242.01496842806,0.0,1.0
2006-08-11,5.95,5.95,5.95,5.95,0,5.79662901254078,5.79662901254078,5.79662901254078,5.79662901254078,0,0.0,1.0
2006-08-14,6.05,6.05,5.63,5.63,2161,5.894051348886,5.894051348886,5.48487753623606,5.48487753623606,2218.17714609342,0.0,1.0
2006-08-15,6.12,6.26,6.08,6.26,1400,5.96224698432766,6.09863825521097,5.92327804978957,6.09863825521097,1437.04211223081,0.0,1.0
2006-08-16,6.14,6.14,5.94,6.13,3004,5.9817314515967,5.9817314515967,5.78688677890626,5.97198921796218,3083.48178938668,0.0,1.0
2006-08-17,6.2,6.2,6.02,6.2,500,6.04018485340383,6.04018485340383,5.86482464798243,6.04018485340383,513.229325796719,0.0,1.0
2006-08-18,6.15,6.15,6.15,6.15,300,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,307.937595478031,0.0,1.0
2006-08-21,5.92,6.27,5.92,6.27,3988,5.76740231163721,6.10838048884549,5.76740231163721,6.10838048884549,4093.51710255463,0.0,1.0
2006-08-22,6.22,6.22,6.22,6.22,400,6.05966932067288,6.05966932067288,6.05966932067288,6.05966932067288,410.583460637375,0.0,1.0
2006-08-23,6.22,6.22,6.22,6.22,0,6.05966932067288,6.05966932067288,6.05966932067288,6.05966932067288,0,0.0,1.0
2006-08-24,6.24,6.25,6.14,6.14,797,6.07915378794192,6.08889602157645,5.9817314515967,5.9817314515967,818.08754531997,0.0,1.0
2006-08-25,6.24,6.24,6.24,6.24,0,6.07915378794192,6.07915378794192,6.07915378794192,6.07915378794192,0,0.0,1.0
2006-08-28,6.15,6.15,6.15,6.15,100,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,102.645865159344,0.0,1.0
2006-08-29,6.15,6.15,6.15,6.15,0,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,0,0.0,1.0
2006-08-30,6.3259,6.34,6.05,6.05,1648,6.16283957486247,6.17657612428715,5.894051348886,5.894051348886,1691.60385782598,0.0,1.0
2006-08-31,6.18,6.22,6.18,6.22,1312,6.02070038613479,6.05966932067288,6.02070038613479,6.05966932067288,1346.71375089059,0.0,1.0
2006-09-01,6.18,6.18,6.18,6.18,0,6.02070038613479,6.02070038613479,6.02070038613479,6.02070038613479,0,0.0,1.0
2006-09-05,6.18,6.18,6.18,6.18,0,6.02070038613479,6.02070038613479,6.02070038613479,6.02070038613479,0,0.0,1.0
2006-09-06,6.18,6.18,6.18,6.18,3588,6.02070038613479,6.02070038613479,6.02070038613479,6.02070038613479,3682.93364191725,0.0,1.0
2006-09-07,6.0,6.16,5.92,6.12,5058,5.84534018071339,6.00121591886575,5.76740231163721,5.96224698432766,5191.8278597596,0.0,1.0
2006-09-08,6.0,6.0,6.0,6.0,0,5.84534018071339,5.84534018071339,5.84534018071339,5.84534018071339,0,0.0,1.0
2006-09-11,6.0,6.0,6.0,6.0,0,5.84534018071339,5.84534018071339,5.84534018071339,5.84534018071339,0,0.0,1.0
2006-09-12,6.1,6.1,6.09,6.09,1800,5.94276251705861,5.94276251705861,5.93302028342409,5.93302028342409,1847.62557286819,0.0,1.0
2006-09-13,6.1,6.1,6.1,6.1,0,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,0,0.0,1.0
2006-09-14,6.2844,6.2844,6.2844,6.2844,164,6.1224093052792,6.1224093052792,6.1224093052792,6.1224093052792,168.339218861324,0.0,1.0
2006-09-15,6.32,6.32,6.2,6.27,1019,6.1570916570181,6.1570916570181,6.04018485340383,6.10838048884549,1045.96136597371,0.0,1.0
2006-09-18,6.32,6.32,6.32,6.32,0,6.1570916570181,6.1570916570181,6.1570916570181,6.1570916570181,0,0.0,1.0
2006-09-19,6.02,6.02,6.02,6.02,304,5.86482464798243,5.86482464798243,5.86482464798243,5.86482464798243,312.043430084405,0.0,1.0
2006-09-20,6.26,6.26,6.0,6.06,3863,6.09863825521097,6.09863825521097,5.84534018071339,5.90379358252052,3965.20977110544,0.0,1.0
2006-09-21,6.09,6.09,6.09,6.09,370,5.93302028342409,5.93302028342409,5.93302028342409,5.93302028342409,379.789701089571,0.0,1.0
2006-09-22,5.96,6.02,5.96,5.96,5029,5.8063712461753,5.86482464798243,5.8063712461753,5.8063712461753,5162.06055886339,0.0,1.0
2006-09-25,6.06,6.06,5.99,5.99,400,5.90379358252052,5.90379358252052,5.83559794707887,5.83559794707887,410.583460637375,0.0,1.0
2006-09-26,6.06,6.06,6.06,6.06,0,5.90379358252052,5.90379358252052,5.90379358252052,5.90379358252052,0,0.0,1.0
2006-09-27,6.07,6.07,6.04,6.04,200,5.91353581615505,5.91353581615505,5.88430911525148,5.88430911525148,205.291730318687,0.0,1.0
2006-09-28,6.11,6.14,6.11,6.14,799,5.95250475069313,5.9817314515967,5.95250475069313,5.9817314515967,820.140462623156,0.0,1.0
2006-09-29,6.24,6.24,6.21,6.21,300,6.07915378794192,6.07915378794192,6.04992708703836,6.04992708703836,307.937595478031,0.0,1.0
2006-10-02,6.24,6.24,6.24,6.24,0,6.07915378794192,6.07915378794192,6.07915378794192,6.07915378794192,0,0.0,1.0
2006-10-03,6.24,6.24,6.24,6.24,0,6.07915378794192,6.07915378794192,6.07915378794192,6.07915378794192,0,0.0,1.0
2006-10-04,6.24,6.2424,6.24,6.2424,652,6.07915378794192,6.08149192401421,6.07915378794192,6.08149192401421,669.251040838921,0.0,1.0
2006-10-05,6.08,6.14,6.05,6.0601,8201,5.92327804978957,5.9817314515967,5.894051348886,5.90389100485687,8417.98740171777,0.0,1.0
2006-10-06,6.09,6.16,6.08,6.09,1596,5.93302028342409,6.00121591886575,5.92327804978957,5.93302028342409,1638.22800794312,0.0,1.0
2006-10-09,6.09,6.09,6.09,6.09,0,5.93302028342409,5.93302028342409,5.93302028342409,5.93302028342409,0,0.0,1.0
2006-10-10,5.88,6.07,5.88,6.07,7511,5.72843337709912,5.91353581615505,5.72843337709912,5.91353581615505,7709.7309321183,0.0,1.0
2006-10-11,6.14,6.17,5.92,5.98,3109,5.9817314515967,6.01095815250027,5.76740231163721,5.82585571344434,3191.25994780399,0.0,1.0
2006-10-12,6.09,6.2,6.03,6.1,8109,5.93302028342409,6.04018485340383,5.87456688161696,5.94276251705861,8323.55320577118,0.0,1.0
2006-10-13,6.12,6.12,6.12,6.12,409,5.96224698432766,5.96224698432766,5.96224698432766,5.96224698432766,419.821588501715,0.0,1.0
2006-10-16,5.98,6.07,5.96,6.07,8779,5.82585571344434,5.91353581615505,5.8063712461753,5.91353581615505,9011.28050233879,0.0,1.0
2006-10-17,6.0,6.02,6.0,6.02,2211,5.84534018071339,5.86482464798243,5.84534018071339,5.86482464798243,2269.50007867309,0.0,1.0
2006-10-18,6.04,6.04,6.01,6.04,2787,5.88430911525148,5.88430911525148,5.85508241434791,5.88430911525148,2860.74026199091,0.0,1.0
2006-10-19,6.11,6.23,6.09,6.09,2021,5.95250475069313,6.0694115543074,5.93302028342409,5.93302028342409,2074.47293487034,0.0,1.0
2006-10-20,6.2623,6.2623,6.04,6.04,700,6.10087896894691,6.10087896894691,5.88430911525148,5.88430911525148,718.521056115405,0.0,1.0
2006-10-23,6.13,6.13,6.13,6.13,1000,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,1026.45865159344,0.0,1.0
2006-10-24,6.0168,6.1,6.0168,6.1,630,5.86170713321939,5.94276251705861,5.86170713321939,5.94276251705861,646.668950503865,0.0,1.0
2006-10-25,6.02,6.12,6.02,6.08,1300,5.86482464798243,5.96224698432766,5.86482464798243,5.92327804978957,1334.39624707147,0.0,1.0
2006-10-26,6.01,6.08,6.01,6.04,1600,5.85508241434791,5.92327804978957,5.85508241434791,5.88430911525148,1642.3338425495,0.0,1.0
2006-10-27,6.17,6.17,6.0452,6.0452,1100,6.01095815250027,6.01095815250027,5.88937507674143,5.88937507674143,1129.10451675278,0.0,1.0
2006-10-30,6.17,6.17,6.17,6.17,0,6.01095815250027,6.01095815250027,6.01095815250027,6.01095815250027,0,0.0,1.0
2006-10-31,6.17,6.17,6.16,6.17,1446,6.01095815250027,6.01095815250027,6.00121591886575,6.01095815250027,1484.25921020411,0.0,1.0
2006-11-01,6.17,6.17,6.17,6.17,1988,6.01095815250027,6.01095815250027,6.01095815250027,6.01095815250027,2040.59979936775,0.0,1.0
2006-11-02,6.17,6.17,6.17,6.17,0,6.01095815250027,6.01095815250027,6.01095815250027,6.01095815250027,0,0.0,1.0
2006-11-03,6.142,6.142,6.13,6.13,267,5.98367989832361,5.98367989832361,5.97198921796218,5.97198921796218,274.064459975447,0.0,1.0
2006-11-06,6.13,6.13,6.13,6.13,100,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,102.645865159344,0.0,1.0
2006-11-07,6.13,6.13,6.13,6.13,0,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,0,0.0,1.0
2006-11-08,6.151,6.151,6.151,6.151,500,5.99244790859468,5.99244790859468,5.99244790859468,5.99244790859468,513.229325796718,0.0,1.0
2006-11-09,6.14,6.2,6.01,6.01,3312,5.9817314515967,6.04018485340383,5.85508241434791,5.85508241434791,3399.63105407746,0.0,1.0
2006-11-10,6.123,6.15,6.123,6.15,1304,5.96516965441801,5.99147368523122,5.96516965441801,5.99147368523122,1338.50208167784,0.0,1.0
2006-11-13,6.1682,6.17,6.07,6.07,6517,6.00920455044605,6.01095815250027,5.91353581615505,5.91353581615505,6689.43103243443,0.0,1.0
2006-11-14,6.06,6.09,6.06,6.06,2882,5.90379358252052,5.93302028342409,5.90379358252052,5.90379358252052,2958.25383389229,0.0,1.0
2006-11-15,6.06,6.06,6.06,6.06,100,5.90379358252052,5.90379358252052,5.90379358252052,5.90379358252052,102.645865159344,0.0,1.0
2006-11-16,6.11,6.16,6.08,6.08,1421,5.95250475069313,6.00121591886575,5.92327804978957,5.92327804978957,1458.59774391427,0.0,1.0
2006-11-17,6.32,6.32,6.2,6.2,883,6.1570916570181,6.1570916570181,6.04018485340383,6.04018485340383,906.362989357005,0.0,1.0
2006-11-20,6.48,6.48,6.48,6.48,585,6.31296739517046,6.31296739517046,6.31296739517046,6.31296739517046,600.47831118216,0.0,1.0
2006-11-21,6.43,6.48,6.16,6.48,2770,6.26425622699785,6.31296739517046,6.00121591886575,6.31296739517046,2843.29046491382,0.0,1.0
2006-11-22,6.43,6.43,6.43,6.43,0,6.26425622699785,6.26425622699785,6.26425622699785,6.26425622699785,0,0.0,1.0
2006-11-24,6.43,6.43,6.43,6.43,0,6.26425622699785,6.26425622699785,6.26425622699785,6.26425622699785,0,0.0,1.0
2006-11-27,6.33,6.41,6.24,6.41,1302,6.16683389065262,6.2447717597288,6.07915378794192,6.2447717597288,1336.44916437466,0.0,1.0
2006-11-28,6.34,6.34,6.24,6.25,1090,6.17657612428715,6.17657612428715,6.07915378794192,6.08889602157645,1118.83993023685,0.0,1.0
2006-11-29,6.34,6.34,6.34,6.34,0,6.17657612428715,6.17657612428715,6.17657612428715,6.17657612428715,0,0.0,1.0
2006-11-30,7.0,7.0,6.17,6.17,3770,6.81956354416562,6.81956354416562,6.01095815250027,6.01095815250027,3869.74911650726,0.0,1.0
2006-12-01,6.15,6.34,6.15,6.34,8302,5.99147368523122,6.17657612428715,5.99147368523122,6.17657612428715,8521.65972552872,0.0,1.0
2006-12-04,6.15,6.16,6.15,6.16,623,5.99147368523122,6.00121591886575,5.99147368523122,6.00121591886575,639.483739942711,0.0,1.0
2006-12-05,6.15,6.16,6.15,6.15,1368,5.99147368523122,6.00121591886575,5.99147368523122,5.99147368523122,1404.19543537982,0.0,1.0
2006-12-06,6.16,6.4267,6.16,6.39,2951,6.00121591886575,6.26104128989846,6.00121591886575,6.22528729245976,3029.07948085223,0.0,1.0
2006-12-07,6.15,6.26,6.08,6.08,3174,5.99147368523122,6.09863825521097,5.92327804978957,5.92327804978957,3257.97976015757,0.0,1.0
2006-12-08,6.23,6.51,6.22,6.27,4557,6.0694115543074,6.34219409607403,6.05966932067288,6.10838048884549,4677.57207531129,0.0,1.0
2006-12-11,6.15,6.1525,6.08,6.1525,1831,5.99147368523122,5.99390924363985,5.92327804978957,5.99390924363985,1879.44579106758,0.0,1.0
2006-12-12,6.15,6.15,6.1,6.1,1100,5.99147368523122,5.99147368523122,5.94276251705861,5.94276251705861,1129.10451675278,0.0,1.0
2006-12-13,6.15,6.15,6.15,6.15,0,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,0,0.0,1.0
2006-12-14,6.15,6.15,6.15,6.15,0,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,0,0.0,1.0
2006-12-15,6.15,6.15,6.15,6.15,0,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,0,0.0,1.0
2006-12-18,6.2417,6.47,6.12,6.47,6240,6.08080996765979,6.30322516153594,5.96224698432766,6.30322516153594,6405.10198594305,0.0,1.0
2006-12-19,6.19,6.3501,6.19,6.26,2805,6.03044261976931,6.18641578025801,6.03044261976931,6.09863825521097,2879.21651771959,0.0,1.0
2006-12-20,6.3,6.3,6.2999,6.2999,246,6.13760718974906,6.13760718974906,6.13750976741271,6.13750976741271,252.508828291985,0.0,1.0
2006-12-21,6.29,6.443,6.28,6.28,3400,6.12786495611454,6.27692113072273,6.11812272248001,6.11812272248001,3489.95941541768,0.0,1.0
2006-12-22,6.21,6.21,6.19,6.19,1005,6.04992708703836,6.04992708703836,6.03044261976931,6.03044261976931,1031.5909448514,0.0,1.0
2006-12-26,6.21,6.21,6.21,6.21,0,6.04992708703836,6.04992708703836,6.04992708703836,6.04992708703836,0,0.0,1.0
2006-12-27,6.1601,6.3,6.1601,6.3,552,6.00131334120209,6.13760718974906,6.00131334120209,6.13760718974906,566.605175679577,0.0,1.0
2006-12-28,6.08,6.13,6.06,6.06,2619,5.92327804978957,5.97198921796218,5.90379358252052,5.90379358252052,2688.29520852321,0.0,1.0
2006-12-29,6.27,6.27,6.1145,6.1145,1574,6.10838048884549,6.10838048884549,5.95688875582867,5.95688875582867,1615.64591760807,0.0,1.0
2007-01-03,6.08,6.08,6.08,6.08,1500,5.92327804978957,5.92327804978957,5.92327804978957,5.92327804978957,1539.68797739015,0.0,1.0
2007-01-04,6.25,6.25,6.0801,6.0801,437,6.08889602157645,6.08889602157645,5.92337547212591,5.92337547212591,448.562430746332,0.0,1.0
2007-01-05,6.24,6.3946,6.24,6.26,1248,6.07915378794192,6.22976871993164,6.07915378794192,6.09863825521097,1281.02039718861,0.0,1.0
2007-01-08,6.4,6.42,6.4,6.42,600,6.23502952609428,6.25451399336333,6.23502952609428,6.25451399336333,615.875190956062,0.0,1.0
2007-01-09,6.41,6.41,6.41,6.41,100,6.2447717597288,6.2447717597288,6.2447717597288,6.2447717597288,102.645865159344,0.0,1.0
2007-01-10,6.28,6.41,6.25,6.41,1000,6.11812272248001,6.2447717597288,6.08889602157645,6.2447717597288,1026.45865159344,0.0,1.0
2007-01-11,6.34,6.48,6.21,6.25,1304,6.17657612428715,6.31296739517046,6.04992708703836,6.08889602157645,1338.50208167784,0.0,1.0
2007-01-12,6.29,6.3812,6.12,6.21,3046,6.12786495611454,6.21671412686138,5.96224698432766,6.04992708703836,3126.59305275361,0.0,1.0
2007-01-16,6.24,6.24,6.08,6.08,1514,6.07915378794192,6.07915378794192,5.92327804978957,5.92327804978957,1554.05839851246,0.0,1.0
2007-01-17,7.55,8.08,6.5,6.5,64126,7.35538639406435,7.87172477669403,6.3324518624395,6.3324518624395,65822.6874920807,0.0,1.0
2007-01-18,7.73,7.733,7.426,7.5,10087,7.53074659948575,7.53366926957611,7.23458269699627,7.30667522589174,10353.888418623,0.0,1.0
2007-01-19,7.85,7.9299,7.69,7.69,4600,7.64765340310002,7.72549384983985,7.49177766494766,7.49177766494766,4721.70979732981,0.0,1.0
2007-01-22,7.78,7.89,7.78,7.84,1134,7.57945776765836,7.68662233763811,7.57945776765836,7.63791116946549,1164.00411090696,0.0,1.0
2007-01-23,7.77,7.77,7.75,7.75,214,7.56971553402384,7.56971553402384,7.55023106675479,7.55023106675479,219.662151440995,0.0,1.0
2007-01-24,7.7001,7.8099,7.7001,7.7701,1920,7.50161732091853,7.60858704622558,7.50161732091853,7.56981295636018,1970.8006110594,0.0,1.0
2007-01-25,7.7,7.7,7.7,7.7,300,7.50151989858218,7.50151989858218,7.50151989858218,7.50151989858218,307.937595478031,0.0,1.0
2007-01-26,7.91,7.91,7.54,7.71,4114,7.70610680490715,7.70610680490715,7.34564416042983,7.5112621322167,4222.8508926554,0.0,1.0
2007-01-29,7.71,7.95,7.63,7.76,5483,7.5112621322167,7.74507573944524,7.43332426314053,7.55997330038932,5628.07278668682,0.0,1.0
2007-01-30,7.71,7.71,7.71,7.71,0,7.5112621322167,7.5112621322167,7.5112621322167,7.5112621322167,0,0.0,1.0
2007-01-31,7.71,7.71,7.71,7.71,0,7.5112621322167,7.5112621322167,7.5112621322167,7.5112621322167,0,0.0,1.0
2007-02-01,7.6,7.86,7.6,7.8,3106,7.40409756223696,7.65739563673454,7.40409756223696,7.5989422349274,3188.18057184921,0.0,1.0
2007-02-02,7.28,7.62,7.28,7.6,4531,7.09234608593225,7.423582029506,7.09234608593225,7.40409756223696,4650.88415036986,0.0,1.0
2007-02-05,7.25,7.25,7.17,7.23,5915,7.06311938502868,7.06311938502868,6.9851815159525,7.04363491775963,6071.50292417518,0.0,1.0
2007-02-06,7.25,7.25,7.25,7.25,300,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,307.937595478031,0.0,1.0
2007-02-07,7.73,7.89,7.34,7.34,8229,7.53074659948575,7.68662233763811,7.15079948773938,7.15079948773938,8446.72824396239,0.0,1.0
2007-02-08,7.71,7.95,7.7,7.7,3086,7.5112621322167,7.74507573944524,7.50151989858218,7.50151989858218,3167.65139881735,0.0,1.0
2007-02-09,7.71,7.71,7.71,7.71,1,7.5112621322167,7.5112621322167,7.5112621322167,7.5112621322167,1.02645865159344,0.0,1.0
2007-02-12,7.8,7.85,7.39,7.39,2300,7.5989422349274,7.64765340310002,7.19951065591199,7.19951065591199,2360.85489866491,0.0,1.0
2007-02-13,7.51,7.74,7.3,7.55,5312,7.31641745952626,7.54048883312027,7.11183055320129,7.35538639406435,5452.54835726433,0.0,1.0
2007-02-14,7.44,7.77,7.39,7.77,600,7.2482218240846,7.56971553402384,7.19951065591199,7.56971553402384,615.875190956062,0.0,1.0
2007-02-15,7.44,7.44,7.44,7.44,0,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,0,0.0,1.0
2007-02-16,7.44,7.44,7.44,7.44,0,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,0,0.0,1.0
2007-02-20,7.44,7.44,7.44,7.44,0,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,0,0.0,1.0
2007-02-21,7.44,7.44,7.44,7.44,0,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,0,0.0,1.0
2007-02-22,7.44,7.44,7.44,7.44,0,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,0,0.0,1.0
2007-02-23,7.44,7.44,7.44,7.44,0,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,0,0.0,1.0
2007-02-26,7.6,7.95,7.6,7.95,2323,7.40409756223696,7.74507573944524,7.40409756223696,7.74507573944524,2384.46344765155,0.0,1.0
2007-02-27,7.64,7.64,7.55,7.55,700,7.44306649677505,7.44306649677505,7.35538639406435,7.35538639406435,718.521056115405,0.0,1.0
2007-02-28,7.66,7.87,7.66,7.86,700,7.46255096404409,7.66713787036906,7.46255096404409,7.65739563673454,718.521056115406,0.0,1.0
2007-03-01,7.795,7.795,7.795,7.795,200,7.59407111811014,7.59407111811014,7.59407111811014,7.59407111811014,205.291730318687,0.0,1.0
2007-03-02,7.43,7.62,7.32,7.32,2029,7.23847959045008,7.423582029506,7.13131502047033,7.13131502047033,2082.68460408308,0.0,1.0
2007-03-05,7.88,7.89,7.39,7.39,3988,7.67688010400358,7.68662233763811,7.19951065591199,7.19951065591199,4093.51710255463,0.0,1.0
2007-03-06,7.65,7.95,7.578,7.95,2155,7.45280873040957,7.74507573944524,7.38266464824101,7.74507573944524,2212.01839418386,0.0,1.0
2007-03-07,7.7,7.8,7.7,7.79,1000,7.50151989858218,7.5989422349274,7.50151989858218,7.58920000129288,1026.45865159344,0.0,1.0
2007-03-08,7.7,7.7,7.69,7.69,736,7.50151989858218,7.50151989858218,7.49177766494766,7.49177766494766,755.47356757277,0.0,1.0
2007-03-09,7.95,7.95,7.59,7.76,836,7.74507573944524,7.74507573944524,7.39435532860244,7.55997330038932,858.119432732113,0.0,1.0
2007-03-12,7.57,7.84,7.56,7.72,1003,7.37487086133339,7.63791116946549,7.36512862769887,7.52100436585123,1029.53802754822,0.0,1.0
2007-03-13,7.57,7.57,7.57,7.57,0,7.37487086133339,7.37487086133339,7.37487086133339,7.37487086133339,0,0.0,1.0
2007-03-14,7.47,7.47,7.47,7.47,300,7.27744852498817,7.27744852498817,7.27744852498817,7.27744852498817,307.937595478031,0.0,1.0
2007-03-15,7.5,7.6,7.5,7.58,600,7.30667522589174,7.40409756223696,7.30667522589174,7.38461309496791,615.875190956062,0.0,1.0
2007-03-16,7.34,7.4,7.32,7.37,9000,7.15079948773938,7.20925288954651,7.13131502047033,7.18002618864295,9238.12786434093,0.0,1.0
2007-03-19,7.35,7.48,7.35,7.35,5300,7.1605417213739,7.28719075862269,7.1605417213739,7.1605417213739,5440.23085344521,0.0,1.0
2007-03-20,7.57,7.7,7.56,7.67,1339,7.37487086133339,7.50151989858218,7.36512862769887,7.47229319767862,1374.42813448361,0.0,1.0
2007-03-21,7.57,7.57,7.57,7.57,0,7.37487086133339,7.37487086133339,7.37487086133339,7.37487086133339,0,0.0,1.0
2007-03-22,7.61,7.789,7.61,7.789,1202,7.41383979587148,7.58822577792943,7.41383979587148,7.58822577792943,1233.80329921531,0.0,1.0
2007-03-23,7.44,7.46,7.44,7.46,300,7.2482218240846,7.26770629135365,7.2482218240846,7.26770629135365,307.937595478031,0.0,1.0
2007-03-26,7.44,7.44,7.44,7.44,4,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,4.10583460637375,0.0,1.0
2007-03-27,7.25,7.44,7.03,7.42,1800,7.06311938502868,7.2482218240846,6.84879024506919,7.22873735681556,1847.62557286819,0.0,1.0
2007-03-28,7.25,7.25,7.25,7.25,0,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,0,0.0,1.0
2007-03-29,7.34,7.45,7.09,7.45,8299,7.15079948773938,7.25796405771912,6.90724364687632,7.25796405771912,8518.58034957393,0.0,1.0
2007-03-30,7.21,7.52,7.149,7.34,2894,7.02415045049059,7.32615969316078,6.96472282532,7.15079948773938,2970.5713377114,0.0,1.0
2007-04-02,7.33,7.8,7.02,7.12,9809,7.14105725410486,7.5989422349274,6.83904801143466,6.93647034777989,10068.53291348,0.0,1.0
2007-04-03,7.66,7.74,7.425,7.425,1309,7.46255096404409,7.54048883312027,7.23360847363282,7.23360847363282,1343.63437493581,0.0,1.0
2007-04-04,7.79,7.8,7.46,7.69,3888,7.58920000129288,7.5989422349274,7.26770629135365,7.49177766494766,3990.87123739528,0.0,1.0
2007-04-05,7.55,7.55,7.39,7.47,934,7.35538639406435,7.35538639406435,7.19951065591199,7.27744852498817,958.712380588269,0.0,1.0
2007-04-09,7.43,7.6,7.16,7.18,5064,7.23847959045008,7.40409756223696,6.97543928231798,6.99492374958702,5197.98661166916,0.0,1.0
2007-04-10,7.35,7.39,7.35,7.39,500,7.1605417213739,7.19951065591199,7.1605417213739,7.19951065591199,513.229325796718,0.0,1.0
2007-04-11,7.258,7.258,7.258,7.258,200,7.0709131719363,7.0709131719363,7.0709131719363,7.0709131719363,205.291730318687,0.0,1.0
2007-04-12,7.26,7.26,7.26,7.26,0,7.0728616186632,7.0728616186632,7.0728616186632,7.0728616186632,0,0.0,1.0
2007-04-13,7.39,7.39,7.38,7.39,1435,7.19951065591199,7.19951065591199,7.18976842227747,7.19951065591199,1472.96816503658,0.0,1.0
2007-04-16,7.69,7.72,7.69,7.72,1183,7.49177766494766,7.52100436585123,7.49177766494766,7.52100436585123,1214.30058483504,0.0,1.0
2007-04-17,7.44,7.69,7.36,7.69,1600,7.2482218240846,7.49177766494766,7.17028395500842,7.49177766494766,1642.3338425495,0.0,1.0
2007-04-18,7.35,7.47,7.35,7.39,2003,7.1605417213739,7.27744852498817,7.1605417213739,7.19951065591199,2055.99667914165,0.0,1.0
2007-04-19,7.22,7.37,7.22,7.37,3518,7.03389268412511,7.18002618864295,7.03389268412511,7.18002618864295,3611.08153630571,0.0,1.0
2007-04-20,7.23,7.44,7.22,7.22,3038,7.04363491775963,7.2482218240846,7.03389268412511,7.03389268412511,3118.38138354086,0.0,1.0
2007-04-23,7.23,7.25,7.23,7.25,1030,7.04363491775963,7.06311938502868,7.04363491775963,7.06311938502868,1057.25241114124,0.0,1.0
2007-04-24,7.23,7.38,7.23,7.3,1300,7.04363491775963,7.18976842227747,7.04363491775963,7.11183055320129,1334.39624707147,0.0,1.0
2007-04-25,7.39,7.4,7.34,7.34,800,7.19951065591199,7.20925288954651,7.15079948773938,7.15079948773938,821.166921274749,0.0,1.0
2007-04-26,7.39,7.39,7.39,7.39,0,7.19951065591199,7.19951065591199,7.19951065591199,7.19951065591199,0,0.0,1.0
2007-04-27,7.47,7.47,7.46,7.46,200,7.27744852498817,7.27744852498817,7.26770629135365,7.26770629135365,205.291730318687,0.0,1.0
2007-04-30,7.47,7.47,7.47,7.47,0,7.27744852498817,7.27744852498817,7.27744852498817,7.27744852498817,0,0.0,1.0
2007-05-01,7.23,7.46,7.23,7.46,2700,7.04363491775963,7.26770629135365,7.04363491775963,7.26770629135365,2771.43835930228,0.0,1.0
2007-05-02,7.55,7.66,7.3,7.3,4214,7.35538639406435,7.46255096404409,7.11183055320129,7.11183055320129,4325.49675781474,0.0,1.0
2007-05-03,7.42,7.42,7.42,7.42,100,7.22873735681556,7.22873735681556,7.22873735681556,7.22873735681556,102.645865159344,0.0,1.0
2007-05-04,7.37,7.39,7.37,7.39,266,7.18002618864295,7.19951065591199,7.18002618864295,7.19951065591199,273.038001323854,0.0,1.0
2007-05-07,7.38,7.38,7.38,7.38,100,7.18976842227747,7.18976842227747,7.18976842227747,7.18976842227747,102.645865159344,0.0,1.0
2007-05-08,7.34,7.685,7.34,7.38,6103,7.15079948773938,7.4869065481304,7.15079948773938,7.18976842227747,6264.47715067474,0.0,1.0
2007-05-09,7.45,7.48,7.4,7.4,500,7.25796405771912,7.28719075862269,7.20925288954651,7.20925288954651,513.229325796719,0.0,1.0
2007-05-10,7.31,7.45,7.31,7.45,700,7.12157278683581,7.25796405771912,7.12157278683581,7.25796405771912,718.521056115406,0.0,1.0
2007-05-11,7.4,7.4,7.39,7.39,1200,7.20925288954651,7.20925288954651,7.19951065591199,7.19951065591199,1231.75038191212,0.0,1.0
2007-05-14,7.45,7.45,7.45,7.45,1764,7.25796405771912,7.25796405771912,7.25796405771912,7.25796405771912,1810.67306141082,0.0,1.0
2007-05-15,7.45,7.45,7.45,7.45,0,7.25796405771912,7.25796405771912,7.25796405771912,7.25796405771912,0,0.0,1.0
2007-05-16,7.54,7.55,7.3,7.3,2689,7.34564416042983,7.35538639406435,7.11183055320129,7.11183055320129,2760.14731413475,0.0,1.0
2007-05-17,7.38,7.57,7.34,7.57,800,7.18976842227747,7.37487086133339,7.15079948773938,7.37487086133339,821.166921274749,0.0,1.0
2007-05-18,7.398,7.398,7.398,7.398,200,7.20730444281961,7.20730444281961,7.20730444281961,7.20730444281961,205.291730318687,0.0,1.0
2007-05-21,7.34,7.4,7.27,7.3976,3051,7.15079948773938,7.20925288954651,7.08260385229772,7.20691475347423,3131.72534601157,0.0,1.0
2007-05-22,7.48,7.48,7.48,7.48,100,7.28719075862269,7.28719075862269,7.28719075862269,7.28719075862269,102.645865159344,0.0,1.0
2007-05-23,7.32,7.32,7.32,7.32,0,7.13131502047033,7.13131502047033,7.13131502047033,7.13131502047033,0,0.0,1.0
2007-05-24,7.61,7.62,7.5,7.58,3110,7.41383979587148,7.423582029506,7.30667522589174,7.38461309496791,3192.28640645559,0.0,1.0
2007-05-25,7.67,7.67,7.67,7.67,100,7.47229319767862,7.47229319767862,7.47229319767862,7.47229319767862,102.645865159344,0.0,1.0
2007-05-29,7.66,7.67,7.66,7.67,1100,7.46255096404409,7.47229319767862,7.46255096404409,7.47229319767862,1129.10451675278,0.0,1.0
2007-05-30,7.45,7.61,7.25,7.6,6647,7.25796405771912,7.41383979587148,7.06311938502868,7.40409756223696,6822.87065714158,0.0,1.0
2007-05-31,7.32,7.48,7.32,7.33,2140,7.13131502047033,7.28719075862269,7.13131502047033,7.14105725410486,2196.62151440996,0.0,1.0
2007-06-01,7.43,7.57,7.3101,7.34,1000,7.23847959045008,7.37487086133339,7.12167020917216,7.15079948773938,1026.45865159344,0.0,1.0
2007-06-04,7.56,7.6674,7.48,7.48,1200,7.36512862769887,7.46976021693364,7.28719075862269,7.28719075862269,1231.75038191212,0.0,1.0
2007-06-05,7.6,7.6,7.55,7.57,15600,7.40409756223696,7.40409756223696,7.35538639406435,7.37487086133339,16012.7549648576,0.0,1.0
2007-06-06,7.59,7.6,7.59,7.6,446,7.39435532860244,7.40409756223696,7.39435532860244,7.40409756223696,457.800558610672,0.0,1.0
2007-06-07,7.42,7.48,7.42,7.46,1800,7.22873735681556,7.28719075862269,7.22873735681556,7.26770629135365,1847.62557286819,0.0,1.0
2007-06-08,7.59,7.59,7.42,7.45,2300,7.39435532860244,7.39435532860244,7.22873735681556,7.25796405771912,2360.8548986649,0.0,1.0
2007-06-11,7.42,7.5,7.42,7.5,1395,7.22873735681556,7.30667522589174,7.22873735681556,7.30667522589174,1431.90981897284,0.0,1.0
2007-06-12,7.455,7.455,7.42,7.42,600,7.26283517453639,7.26283517453639,7.22873735681556,7.22873735681556,615.875190956062,0.0,1.0
2007-06-13,7.49,7.49,7.42,7.48,6397,7.29693299225721,7.29693299225721,7.22873735681556,7.28719075862269,6566.25599424322,0.0,1.0
2007-06-14,7.49,7.493,7.42,7.42,896,7.29693299225721,7.29985566234757,7.22873735681556,7.22873735681556,919.70695182772,0.0,1.0
2007-06-15,7.46,7.6,7.42,7.5,3044,7.26770629135365,7.40409756223696,7.22873735681556,7.30667522589174,3124.54013545042,0.0,1.0
2007-06-18,7.59,7.62,7.42,7.43,1597,7.39435532860244,7.423582029506,7.22873735681556,7.23847959045008,1639.25446659472,0.0,1.0
2007-06-19,7.6,7.6,7.42,7.47,1100,7.40409756223696,7.40409756223696,7.22873735681556,7.27744852498817,1129.10451675278,0.0,1.0
2007-06-20,7.47,7.49,7.42,7.42,750,7.27744852498817,7.29693299225721,7.22873735681556,7.22873735681556,769.843988695077,0.0,1.0
2007-06-21,7.56,7.56,7.42,7.5,3000,7.36512862769887,7.36512862769887,7.22873735681556,7.30667522589174,3079.37595478031,0.0,1.0
2007-06-22,7.52,7.633,7.42,7.57,4625,7.32615969316078,7.43624693323088,7.22873735681556,7.37487086133339,4747.37126361964,0.0,1.0
2007-06-25,7.43,7.55,7.43,7.43,1000,7.23847959045008,7.35538639406435,7.23847959045008,7.23847959045008,1026.45865159344,0.0,1.0
2007-06-26,7.49,7.65,7.42,7.46,2500,7.29693299225721,7.45280873040957,7.22873735681556,7.26770629135365,2566.14662898359,0.0,1.0
2007-06-27,7.55,7.55,7.43,7.52,2410,7.35538639406435,7.35538639406435,7.23847959045008,7.32615969316078,2473.76535034018,0.0,1.0
2007-06-28,7.47,7.55,7.42,7.5,2000,7.27744852498817,7.35538639406435,7.22873735681556,7.30667522589174,2052.91730318687,0.0,1.0
2007-06-29,7.42,7.67,7.42,7.44,9800,7.22873735681556,7.47229319767862,7.22873735681556,7.2482218240846,10059.2947856157,0.0,1.0
2007-07-02,7.59,7.63,7.43,7.47,6330,7.39435532860244,7.43332426314053,7.23847959045008,7.27744852498817,6497.48326458645,0.0,1.0
2007-07-03,7.7,7.7,7.59,7.6,1400,7.50151989858218,7.50151989858218,7.39435532860244,7.40409756223696,1437.04211223081,0.0,1.0
2007-07-05,7.58,7.65,7.46,7.65,2400,7.38461309496791,7.45280873040957,7.26770629135365,7.45280873040957,2463.50076382425,0.0,1.0
2007-07-06,7.5,7.6,7.48,7.55,2800,7.30667522589174,7.40409756223696,7.28719075862269,7.35538639406435,2874.08422446162,0.0,1.0
2007-07-09,7.47,7.51,7.46,7.47,1120,7.27744852498817,7.31641745952626,7.26770629135365,7.27744852498817,1149.63368978465,0.0,1.0
2007-07-10,7.44,7.51,7.44,7.47,5559,7.2482218240846,7.31641745952626,7.2482218240846,7.27744852498817,5706.08364420792,0.0,1.0
2007-07-11,7.52,7.53,7.44,7.47,1200,7.32615969316078,7.3359019267953,7.2482218240846,7.27744852498817,1231.75038191212,0.0,1.0
2007-07-12,7.6,7.6,7.42,7.6,1198,7.40409756223696,7.40409756223696,7.22873735681556,7.40409756223696,1229.69746460894,0.0,1.0
2007-07-13,7.48,7.54,7.44,7.54,2932,7.28719075862269,7.34564416042983,7.2482218240846,7.34564416042983,3009.57676647196,0.0,1.0
2007-07-16,7.45,7.45,7.44,7.44,2800,7.25796405771912,7.25796405771912,7.2482218240846,7.2482218240846,2874.08422446162,0.0,1.0
2007-07-17,7.65,7.65,7.44,7.51,2459,7.45280873040957,7.45280873040957,7.2482218240846,7.31641745952626,2524.06182426826,0.0,1.0
2007-07-18,7.58,7.68,7.45,7.68,801,7.38461309496791,7.48203543131314,7.25796405771912,7.48203543131314,822.193379926343,0.0,1.0
2007-07-19,7.52,7.55,7.5,7.55,500,7.32615969316078,7.35538639406435,7.30667522589174,7.35538639406435,513.229325796718,0.0,1.0
2007-07-20,7.5,7.619,7.46,7.48,1674,7.30667522589174,7.42260780614255,7.26770629135365,7.28719075862269,1718.29178276741,0.0,1.0
2007-07-23,7.6,7.6,7.46,7.55,1133,7.40409756223696,7.40409756223696,7.26770629135365,7.35538639406435,1162.97765225536,0.0,1.0
2007-07-24,7.63,7.6301,7.6,7.63,970,7.43332426314053,7.43342168547687,7.40409756223696,7.43332426314053,995.664892045633,0.0,1.0
2007-07-25,7.52,7.6,7.52,7.6,900,7.32615969316078,7.40409756223696,7.32615969316078,7.40409756223696,923.812786434093,0.0,1.0
2007-07-26,7.33,7.49,7.33,7.49,1316,7.14105725410486,7.29693299225721,7.14105725410486,7.29693299225721,1350.81958549696,0.0,1.0
2007-07-27,7.47,7.64,7.34,7.34,7701,7.27744852498817,7.44306649677505,7.15079948773938,7.15079948773938,7904.75807592105,0.0,1.0
2007-07-30,7.64,7.7,7.53,7.53,1100,7.44306649677505,7.50151989858218,7.3359019267953,7.3359019267953,1129.10451675278,0.0,1.0
2007-07-31,7.63,7.68,7.59,7.67,1100,7.43332426314053,7.48203543131314,7.39435532860244,7.47229319767862,1129.10451675278,0.0,1.0
2007-08-01,7.69,7.69,7.67,7.69,1095,7.49177766494766,7.49177766494766,7.47229319767862,7.49177766494766,1123.97222349481,0.0,1.0
2007-08-02,7.7,7.7,7.7,7.7,200,7.50151989858218,7.50151989858218,7.50151989858218,7.50151989858218,205.291730318687,0.0,1.0
2007-08-03,7.64,7.759,7.64,7.7,1943,7.44306649677505,7.55899907702586,7.44306649677505,7.50151989858218,1994.40916004605,0.0,1.0
2007-08-06,7.67,7.69,7.46,7.69,1000,7.47229319767862,7.49177766494766,7.26770629135365,7.49177766494766,1026.45865159344,0.0,1.0
2007-08-07,7.43,7.63,7.42,7.63,1300,7.23847959045008,7.43332426314053,7.22873735681556,7.43332426314053,1334.39624707147,0.0,1.0
2007-08-08,7.38,7.38,7.37,7.38,1000,7.18976842227747,7.18976842227747,7.18002618864295,7.18976842227747,1026.45865159344,0.0,1.0
2007-08-09,7.58,7.58,7.38,7.38,3100,7.38461309496791,7.38461309496791,7.18976842227747,7.18976842227747,3182.02181993966,0.0,1.0
2007-08-10,7.6,7.6,7.55,7.55,500,7.40409756223696,7.40409756223696,7.35538639406435,7.35538639406435,513.229325796718,0.0,1.0
2007-08-13,7.49,7.6,7.49,7.57,500,7.29693299225721,7.40409756223696,7.29693299225721,7.37487086133339,513.229325796719,0.0,1.0
2007-08-14,7.49,7.49,7.49,7.49,0,7.29693299225721,7.29693299225721,7.29693299225721,7.29693299225721,0,0.0,1.0
2007-08-15,7.5,7.5,7.48,7.5,507,7.30667522589174,7.30667522589174,7.28719075862269,7.30667522589174,520.414536357872,0.0,1.0
2007-08-16,7.739,7.739,7.5,7.5,684,7.53951460975682,7.53951460975682,7.30667522589174,7.30667522589174,702.09771768991,0.0,1.0
2007-08-17,7.43,7.77,7.43,7.77,1207,7.23847959045008,7.56971553402384,7.23847959045008,7.56971553402384,1238.93559247328,0.0,1.0
2007-08-20,7.33,7.39,7.33,7.39,400,7.14105725410486,7.19951065591199,7.14105725410486,7.19951065591199,410.583460637374,0.0,1.0
2007-08-21,7.5,7.5,7.38,7.38,5541,7.30667522589174,7.30667522589174,7.18976842227747,7.18976842227747,5687.60738847923,0.0,1.0
2007-08-22,7.415,7.5,7.415,7.5,842,7.2238662399983,7.30667522589174,7.2238662399983,7.30667522589174,864.278184641673,0.0,1.0
2007-08-23,7.34,7.4,7.34,7.4,400,7.15079948773938,7.20925288954651,7.15079948773938,7.20925288954651,410.583460637375,0.0,1.0
2007-08-24,7.38,7.38,7.38,7.38,1000,7.18976842227747,7.18976842227747,7.18976842227747,7.18976842227747,1026.45865159344,0.0,1.0
2007-08-27,7.17,7.38,6.75,7.38,9214,6.9851815159525,7.18976842227747,6.57600770330256,7.18976842227747,9457.79001578192,0.0,1.0
2007-08-28,7.17,7.41,7.16,7.16,1108,6.9851815159525,7.21899512318103,6.97543928231798,6.97543928231798,1137.31618596553,0.0,1.0
2007-08-29,7.11,7.47,6.85,6.85,615,6.92672811414537,7.27744852498817,6.67343003964779,6.67343003964779,631.272070729963,0.0,1.0
2007-08-30,7.34,7.45,7.12,7.12,2500,7.15079948773938,7.25796405771912,6.93647034777989,6.93647034777989,2566.14662898359,0.0,1.0
2007-08-31,7.37,7.45,7.21,7.45,3300,7.18002618864295,7.25796405771912,7.02415045049059,7.25796405771912,3387.31355025834,0.0,1.0
2007-09-04,7.285,7.34,7.11,7.34,700,7.09721720274951,7.15079948773938,6.92672811414537,7.15079948773938,718.521056115405,0.0,1.0
2007-09-05,7.22,7.47,7.22,7.245,4522,7.03389268412511,7.27744852498817,7.03389268412511,7.05824826821142,4641.64602250552,0.0,1.0
2007-09-06,7.28,7.433,7.21,7.27,2128,7.09234608593225,7.24140226054044,7.02415045049059,7.08260385229772,2184.30401059083,0.0,1.0
2007-09-07,7.36,7.36,7.3,7.3,398,7.17028395500842,7.17028395500842,7.11183055320129,7.11183055320129,408.530543334188,0.0,1.0
2007-09-10,7.47,7.484,7.39,7.43,1200,7.27744852498817,7.2910876520765,7.19951065591199,7.23847959045008,1231.75038191212,0.0,1.0
2007-09-11,7.2,7.47,7.18,7.47,869,7.01440821685607,7.27744852498817,6.99492374958702,7.27744852498817,891.992568234696,0.0,1.0
2007-09-12,7.24,7.49,7.16,7.16,1408,7.05337715139416,7.29693299225721,6.97543928231798,6.97543928231798,1445.25378144356,0.0,1.0
2007-09-13,7.38,7.389,7.29,7.29,1378,7.18976842227747,7.19853643254854,7.10208831956677,7.10208831956677,1414.46002189576,0.0,1.0
2007-09-14,7.38,7.38,7.38,7.38,0,7.18976842227747,7.18976842227747,7.18976842227747,7.18976842227747,0,0.0,1.0
2007-09-17,7.38,7.38,7.38,7.38,0,7.18976842227747,7.18976842227747,7.18976842227747,7.18976842227747,0,0.0,1.0
2007-09-18,7.44,7.46,7.16,7.46,1194,7.2482218240846,7.26770629135365,6.97543928231798,7.26770629135365,1225.59163000256,0.0,1.0
2007-09-19,7.44,7.44,7.44,7.44,0,7.2482218240846,7.2482218240846,7.2482218240846,7.2482218240846,0,0.0,1.0
2007-09-20,7.33,7.83,7.33,7.8,1000,7.14105725410486,7.62816893583097,7.14105725410486,7.5989422349274,1026.45865159344,0.0,1.0
2007-09-21,7.33,7.33,7.33,7.33,0,7.14105725410486,7.14105725410486,7.14105725410486,7.14105725410486,0,0.0,1.0
2007-09-24,7.36,7.37,7.12,7.37,3886,7.17028395500842,7.18002618864295,6.93647034777989,7.18002618864295,3988.8183200921,0.0,1.0
2007-09-25,7.36,7.36,7.36,7.36,0,7.17028395500842,7.17028395500842,7.17028395500842,7.17028395500842,0,0.0,1.0
2007-09-26,7.25,7.25,7.01,7.15,2304,7.06311938502868,7.06311938502868,6.82930577780014,6.96569704868346,2364.96073327128,0.0,1.0
2007-09-27,7.25,7.25,7.25,7.25,0,7.06311938502868,7.06311938502868,7.06311938502868,7.06311938502868,0,0.0,1.0
2007-09-28,6.85,6.97,6.85,6.97,6315,6.67343003964779,6.79033684326205,6.67343003964779,6.79033684326205,6482.08638481255,0.0,1.0
2007-10-01,6.93,6.93,6.63,6.66,8200,6.75136790872396,6.75136790872396,6.45910089968829,6.48832760059186,8416.96094306618,0.0,1.0
2007-10-02,6.81,7.0,6.74,7.0,1601,6.6344611051097,6.81956354416562,6.56626546966804,6.81956354416562,1643.36030120109,0.0,1.0
2007-10-03,7.27,7.27,6.87,7.24,4169,7.08260385229772,7.08260385229772,6.69291450691683,7.05337715139416,4279.30611849304,0.0,1.0
2007-10-04,7.0,7.36,7.0,7.28,2759,6.81956354416562,7.17028395500842,6.81956354416562,7.09234608593225,2831.99941974629,0.0,1.0
2007-10-05,6.772,6.81,6.61,6.81,11382,6.59744061729851,6.6344611051097,6.43961643241925,6.6344611051097,11683.1523724365,0.0,1.0
2007-10-08,6.74,6.74,6.55,6.55,330,6.56626546966804,6.56626546966804,6.38116303061212,6.38116303061212,338.731355025834,0.0,1.0
2007-10-09,6.64,6.7,6.52,6.5201,5503,6.46884313332282,6.52729653512995,6.35193632970855,6.35203375204489,5648.60195971868,0.0,1.0
2007-10-10,6.77,6.77,6.64,6.71,4396,6.59549217057161,6.59549217057161,6.46884313332282,6.53703876876447,4512.31223240474,0.0,1.0
2007-10-11,6.75,6.75,6.75,6.75,11950,6.57600770330256,6.57600770330256,6.57600770330256,6.57600770330256,12266.1808865416,0.0,1.0
2007-10-12,6.77,6.77,6.7678,6.7678,1500,6.59549217057161,6.59549217057161,6.59334887917201,6.59334887917201,1539.68797739015,0.0,1.0
2007-10-15,6.91,7.03,6.77,6.77,5600,6.73188344145492,6.84879024506919,6.59549217057161,6.59549217057161,5748.16844892324,0.0,1.0
2007-10-16,6.75,6.81,6.7,6.8,2278,6.57600770330256,6.6344611051097,6.52729653512995,6.62471887147517,2338.27280832985,0.0,1.0
2007-10-17,6.75,6.75,6.75,6.75,0,6.57600770330256,6.57600770330256,6.57600770330256,6.57600770330256,0,0.0,1.0
2007-10-18,6.85,6.85,6.85,6.85,300,6.67343003964779,6.67343003964779,6.67343003964779,6.67343003964779,307.937595478031,0.0,1.0
2007-10-19,6.6,6.87,6.6,6.86,3224,6.42987419878473,6.69291450691683,6.42987419878473,6.68317227328231,3309.30269273724,0.0,1.0
2007-10-22,6.57,7.0,6.56,6.56,7700,6.40064749788116,6.81956354416562,6.39090526424664,6.39090526424664,7903.73161726946,0.0,1.0
2007-10-23,6.5,6.96,6.5,6.798,3300,6.3324518624395,6.78059460962753,6.3324518624395,6.62277042474827,3387.31355025834,0.0,1.0
2007-10-24,6.51,6.79,6.45,6.54,8600,6.34219409607403,6.61497663784065,6.28374069426689,6.37142079697759,8827.54440370355,0.0,1.0
2007-10-25,6.58,6.7698,6.52,6.759,2566,6.41038973151568,6.59529732589892,6.35193632970855,6.58477571357363,2633.89289998876,0.0,1.0
2007-10-26,6.54,6.675,6.51,6.54,2526,6.37142079697759,6.50294095104364,6.34219409607403,6.37142079697759,2592.83455392502,0.0,1.0
2007-10-29,6.51,6.51,6.51,6.51,1100,6.34219409607403,6.34219409607403,6.34219409607403,6.34219409607403,1129.10451675278,0.0,1.0
2007-10-30,7.06,7.17,7.0,7.0,2897,6.87801694597275,6.9851815159525,6.81956354416562,6.81956354416562,2973.65071366619,0.0,1.0
2007-10-31,7.07,7.07,7.065,7.065,200,6.88775917960728,6.88775917960728,6.88288806279002,6.88288806279002,205.291730318687,0.0,1.0
2007-11-01,6.91,6.92,6.71,6.74,500,6.73188344145492,6.74162567508944,6.53703876876447,6.56626546966804,513.229325796718,0.0,1.0
2007-11-02,6.91,6.91,6.91,6.91,0,6.73188344145492,6.73188344145492,6.73188344145492,6.73188344145492,0,0.0,1.0
2007-11-05,7.129,7.129,6.82,6.82,1900,6.94523835805096,6.94523835805096,6.64420333874422,6.64420333874422,1950.27143802753,0.0,1.0
2007-11-06,7.129,7.129,7.129,7.129,0,6.94523835805096,6.94523835805096,6.94523835805096,6.94523835805096,0,0.0,1.0
2007-11-07,7.129,7.129,7.129,7.129,0,6.94523835805096,6.94523835805096,6.94523835805096,6.94523835805096,0,0.0,1.0
2007-11-08,7.08,7.08,6.808,6.808,1688,6.8975014132418,6.8975014132418,6.63251265838279,6.63251265838279,1732.66220388972,0.0,1.0
2007-11-09,7.07,7.07,6.97,6.97,1100,6.88775917960728,6.88775917960728,6.79033684326205,6.79033684326205,1129.10451675278,0.0,1.0
2007-11-12,7.09,7.44,7.09,7.41,300,6.90724364687632,7.2482218240846,6.90724364687632,7.21899512318103,307.937595478031,0.0,1.0
2007-11-13,7.02,7.3799,7.02,7.3799,889,6.83904801143466,7.18967099994112,6.83904801143466,7.18967099994112,912.521741266566,0.0,1.0
2007-11-14,6.74,6.74,6.74,6.74,200,6.56626546966804,6.56626546966804,6.56626546966804,6.56626546966804,205.291730318687,0.0,1.0
2007-11-15,6.89,6.89,6.77,6.77,1461,6.71239897418587,6.71239897418587,6.59549217057161,6.59549217057161,1499.65608997801,0.0,1.0
2007-11-16,7.04,7.04,6.78,6.95,1635,6.85853247870371,6.85853247870371,6.60523440420613,6.77085237599301,1678.25989535527,0.0,1.0
2007-11-19,6.9799,7.18,6.69,7.04,4600,6.79998165456023,6.99492374958702,6.51755430149543,6.85853247870371,4721.70979732981,0.0,1.0
2007-11-20,6.74,6.74,6.74,6.74,0,6.56626546966804,6.56626546966804,6.56626546966804,6.56626546966804,0,0.0,1.0
2007-11-21,6.9799,6.9799,6.9799,6.9799,2000,6.79998165456023,6.79998165456023,6.79998165456023,6.79998165456023,2052.91730318687,0.0,1.0
2007-11-23,7.24,7.3899,7.24,7.3899,701,7.05337715139416,7.19941323357564,7.05337715139416,7.19941323357564,719.547514766999,0.0,1.0
2007-11-26,6.8899,6.8899,6.52,6.7,2400,6.71230155184953,6.71230155184953,6.35193632970855,6.52729653512995,2463.50076382425,0.0,1.0
2007-11-27,6.6199,6.73,6.5,6.73,3881,6.44926124371743,6.55652323603352,6.3324518624395,6.55652323603352,3983.68602683413,0.0,1.0
2007-11-28,6.96,7.04,6.62,6.63,7704,6.78059460962753,6.85853247870371,6.44935866605377,6.45910089968829,7907.83745187584,0.0,1.0
2007-11-29,6.91,6.99,6.91,6.96,5607,6.73188344145492,6.8098213105311,6.73188344145492,6.78059460962753,5755.3536594844,0.0,1.0
2007-11-30,6.63,7.0399,6.62,7.0399,1844,6.45910089968829,6.85843505636736,6.44935866605377,6.85843505636736,1892.7897535383,0.0,1.0
2007-12-03,6.31,6.31,6.31,6.31,200,6.14734942338358,6.14734942338358,6.14734942338358,6.14734942338358,205.291730318687,0.0,1.0
2007-12-04,6.84,6.895,6.79,6.79,500,6.66368780601326,6.71727009100313,6.61497663784065,6.61497663784065,513.229325796719,0.0,1.0
2007-12-05,6.84,6.84,6.84,6.84,100,6.66368780601326,6.66368780601326,6.66368780601326,6.66368780601326,102.645865159344,0.0,1.0
2007-12-06,6.98,6.98,6.9799,6.9799,400,6.80007907689658,6.80007907689658,6.79998165456023,6.79998165456023,410.583460637374,0.0,1.0
2007-12-07,6.85,6.9799,6.62,6.62,1300,6.67343003964779,6.79998165456023,6.44935866605377,6.44935866605377,1334.39624707147,0.0,1.0
2007-12-10,7.45,7.93,6.93,6.93,26862,7.25796405771912,7.7255912721762,6.75136790872396,6.75136790872396,27572.7322991029,0.0,1.0
2007-12-11,6.94,8.75,6.94,7.57,123342,6.76111014235849,8.52445443020702,6.76111014235849,7.37487086133339,126605.463004838,0.0,1.0
2007-12-12,6.84,7.1,6.8,6.8,13959,6.66368780601326,6.91698588051084,6.62471887147517,6.62471887147517,14328.3363175928,0.0,1.0
2007-12-13,6.84,6.84,6.84,6.84,1400,6.66368780601326,6.66368780601326,6.66368780601326,6.66368780601326,1437.04211223081,0.0,1.0
2007-12-14,6.84,6.84,6.84,6.84,1400,6.66368780601326,6.66368780601326,6.66368780601326,6.66368780601326,1437.04211223081,0.0,1.0
2007-12-17,6.42,6.8,6.42,6.42,3585,6.25451399336333,6.62471887147517,6.25451399336333,6.25451399336333,3679.85426596247,0.0,1.0
2007-12-18,6.42,6.42,6.42,6.42,100,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,102.645865159344,0.0,1.0
2007-12-19,6.2,6.44,6.2,6.4101,12586,6.04018485340383,6.27399846063237,6.04018485340383,6.24486918206515,12919.008588955,0.0,1.0
2007-12-20,6.07,6.18,6.07,6.17,8055,5.91353581615505,6.02070038613479,5.91353581615505,6.01095815250027,8268.12443858512,0.0,1.0
2007-12-21,6.87,6.89,6.0901,6.0901,3062,6.69291450691683,6.71239897418587,5.93311770576043,5.93311770576043,3143.0163911791,0.0,1.0
2007-12-24,6.63,6.63,6.23,6.23,400,6.45910089968829,6.45910089968829,6.0694115543074,6.0694115543074,410.583460637375,0.0,1.0
2007-12-26,6.11,6.25,6.03,6.03,2985,5.95250475069313,6.08889602157645,5.87456688161696,5.87456688161696,3063.97907500641,0.0,1.0
2007-12-27,6.12,6.4901,6.12,6.49,7213,5.96224698432766,6.32280705114133,5.96224698432766,6.32270962880498,7403.84625394345,0.0,1.0
2007-12-28,6.08,6.08,6.0,6.0,220,5.92327804978957,5.92327804978957,5.84534018071339,5.84534018071339,225.820903350556,0.0,1.0
2007-12-31,6.6399,6.78,6.1001,6.1001,6188,6.46874571098647,6.60523440420613,5.94285993939496,5.94285993939496,6351.72613606019,0.0,1.0
2008-01-02,6.43,6.43,6.42,6.42,300,6.26425622699785,6.26425622699785,6.25451399336333,6.25451399336333,307.937595478031,0.0,1.0
2008-01-03,6.43,6.43,6.43,6.43,14100,6.26425622699785,6.26425622699785,6.26425622699785,6.26425622699785,14473.0669874674,0.0,1.0
2008-01-04,6.27,6.31,6.27,6.31,970,6.10838048884549,6.14734942338358,6.10838048884549,6.14734942338358,995.664892045634,0.0,1.0
2008-01-07,6.31,6.31,6.3,6.3,200,6.14734942338358,6.14734942338358,6.13760718974906,6.13760718974906,205.291730318687,0.0,1.0
2008-01-08,6.31,6.31,6.31,6.31,200,6.14734942338358,6.14734942338358,6.14734942338358,6.14734942338358,205.291730318687,0.0,1.0
2008-01-09,6.31,6.31,6.31,6.31,200,6.14734942338358,6.14734942338358,6.14734942338358,6.14734942338358,205.291730318687,0.0,1.0
2008-01-10,6.5,6.66,6.31,6.31,1586,6.3324518624395,6.48832760059186,6.14734942338358,6.14734942338358,1627.96342142719,0.0,1.0
2008-01-11,7.02,7.3899,6.91,6.9799,5200,6.83904801143466,7.19941323357564,6.73188344145492,6.79998165456023,5337.58498828587,0.0,1.0
2008-01-14,7.02,7.02,7.02,7.02,1700,6.83904801143466,6.83904801143466,6.83904801143466,6.83904801143466,1744.97970770884,0.0,1.0
2008-01-15,7.06,7.24,6.79,6.82,4603,6.87801694597275,7.05337715139416,6.61497663784065,6.64420333874422,4724.78917328459,0.0,1.0
2008-01-16,7.06,7.06,7.06,7.06,2003,6.87801694597275,6.87801694597275,6.87801694597275,6.87801694597275,2055.99667914166,0.0,1.0
2008-01-17,7.11,7.4599,7.11,7.4599,1300,6.92672811414537,7.2676088690173,6.92672811414537,7.2676088690173,1334.39624707147,0.0,1.0
2008-01-18,7.12,7.3,7.1,7.3,1248,6.93647034777989,7.11183055320129,6.91698588051084,7.11183055320129,1281.02039718861,0.0,1.0
2008-01-22,6.62,6.62,6.36,6.36,1124,6.44935866605377,6.44935866605377,6.19606059155619,6.19606059155619,1153.73952439102,0.0,1.0
2008-01-23,6.62,6.62,6.62,6.62,1078,6.44935866605377,6.44935866605377,6.44935866605377,6.44935866605377,1106.52242641773,0.0,1.0
2008-01-24,6.93,6.93,6.9,6.93,10002,6.75136790872396,6.75136790872396,6.7221412078204,6.75136790872396,10266.6394332376,0.0,1.0
2008-01-25,6.28,6.95,6.28,6.95,947,6.11812272248001,6.77085237599301,6.11812272248001,6.77085237599301,972.056343058985,0.0,1.0
2008-01-28,6.26,6.43,6.26,6.43,4401,6.09863825521097,6.26425622699785,6.09863825521097,6.26425622699785,4517.44452566271,0.0,1.0
2008-01-29,6.26,6.26,6.26,6.26,4401,6.09863825521097,6.09863825521097,6.09863825521097,6.09863825521097,4517.44452566271,0.0,1.0
2008-01-30,6.63,6.63,6.63,6.63,100,6.45910089968829,6.45910089968829,6.45910089968829,6.45910089968829,102.645865159344,0.0,1.0
2008-01-31,6.26,6.8699,6.26,6.54,400,6.09863825521097,6.69281708458048,6.09863825521097,6.37142079697759,410.583460637375,0.0,1.0
2008-02-01,6.26,6.26,6.26,6.26,200,6.09863825521097,6.09863825521097,6.09863825521097,6.09863825521097,205.291730318687,0.0,1.0
2008-02-04,6.84,6.95,6.77,6.77,700,6.66368780601326,6.77085237599301,6.59549217057161,6.59549217057161,718.521056115406,0.0,1.0
2008-02-05,6.84,6.84,6.84,6.84,400,6.66368780601326,6.66368780601326,6.66368780601326,6.66368780601326,410.583460637375,0.0,1.0
2008-02-06,6.84,6.84,6.84,6.84,400,6.66368780601326,6.66368780601326,6.66368780601326,6.66368780601326,410.583460637375,0.0,1.0
2008-02-07,6.32,6.32,6.32,6.32,100,6.1570916570181,6.1570916570181,6.1570916570181,6.1570916570181,102.645865159344,0.0,1.0
2008-02-08,6.65,6.65,6.65,6.65,100,6.47858536695734,6.47858536695734,6.47858536695734,6.47858536695734,102.645865159344,0.0,1.0
2008-02-11,6.67,6.67,6.67,6.67,100,6.49806983422638,6.49806983422638,6.49806983422638,6.49806983422638,102.645865159344,0.0,1.0
2008-02-12,6.67,6.67,6.67,6.67,400,6.49806983422638,6.49806983422638,6.49806983422638,6.49806983422638,410.583460637375,0.0,1.0
2008-02-13,6.94,6.94,6.89,6.89,705,6.76111014235849,6.76111014235849,6.71239897418587,6.71239897418587,723.653349373373,0.0,1.0
2008-02-14,6.94,6.94,6.94,6.94,705,6.76111014235849,6.76111014235849,6.76111014235849,6.76111014235849,723.653349373373,0.0,1.0
2008-02-15,6.94,6.94,6.94,6.94,705,6.76111014235849,6.76111014235849,6.76111014235849,6.76111014235849,723.653349373373,0.0,1.0
2008-02-19,6.94,6.94,6.94,6.94,705,6.76111014235849,6.76111014235849,6.76111014235849,6.76111014235849,723.653349373373,0.0,1.0
2008-02-20,6.94,6.94,6.94,6.94,705,6.76111014235849,6.76111014235849,6.76111014235849,6.76111014235849,723.653349373373,0.0,1.0
2008-02-21,6.94,6.94,6.94,6.94,705,6.76111014235849,6.76111014235849,6.76111014235849,6.76111014235849,723.653349373373,0.0,1.0
2008-02-22,6.61,6.93,6.61,6.92,2187,6.43961643241925,6.75136790872396,6.43961643241925,6.74162567508944,2244.86507103485,0.0,1.0
2008-02-25,6.45,6.45,6.45,6.45,100,6.28374069426689,6.28374069426689,6.28374069426689,6.28374069426689,102.645865159344,0.0,1.0
2008-02-26,6.45,6.45,6.45,6.45,100,6.28374069426689,6.28374069426689,6.28374069426689,6.28374069426689,102.645865159344,0.0,1.0
2008-02-27,6.45,6.45,6.45,6.45,100,6.28374069426689,6.28374069426689,6.28374069426689,6.28374069426689,102.645865159344,0.0,1.0
2008-02-28,6.74,6.74,6.74,6.74,6,6.56626546966804,6.56626546966804,6.56626546966804,6.56626546966804,6.15875190956062,0.0,1.0
2008-02-29,6.27,6.3,6.26,6.26,2140,6.10838048884549,6.13760718974906,6.09863825521097,6.09863825521097,2196.62151440995,0.0,1.0
2008-03-03,6.72,6.72,6.72,6.72,200,6.54678100239899,6.54678100239899,6.54678100239899,6.54678100239899,205.291730318688,0.0,1.0
2008-03-04,6.72,6.72,6.72,6.72,0,6.54678100239899,6.54678100239899,6.54678100239899,6.54678100239899,0,0.0,1.0
2008-03-05,6.72,6.72,6.72,6.72,0,6.54678100239899,6.54678100239899,6.54678100239899,6.54678100239899,0,0.0,1.0
2008-03-06,6.72,6.72,6.72,6.72,0,6.54678100239899,6.54678100239899,6.54678100239899,6.54678100239899,0,0.0,1.0
2008-03-07,6.76,6.77,5.6,6.02,2843,6.58574993693708,6.59549217057161,5.4556508353325,5.86482464798243,2918.22194648014,0.0,1.0
2008-03-10,6.5,6.85,6.5,6.7,3053,6.3324518624395,6.67343003964779,6.3324518624395,6.52729653512995,3133.77826331476,0.0,1.0
2008-03-11,6.84,6.84,6.24,6.37,4300,6.66368780601326,6.66368780601326,6.07915378794192,6.20580282519071,4413.77220185178,0.0,1.0
2008-03-12,6.84,6.84,6.84,6.84,0,6.66368780601326,6.66368780601326,6.66368780601326,6.66368780601326,0,0.0,1.0
2008-03-13,5.77,5.77,5.7,5.75,1200,5.62126880711937,5.62126880711937,5.55307317167772,5.60178433985033,1231.75038191213,0.0,1.0
2008-03-14,5.82,6.77,5.82,6.77,762,5.66997997529199,6.59549217057161,5.66997997529199,6.59549217057161,782.161492514198,0.0,1.0
2008-03-17,5.85,5.85,5.85,5.85,100,5.69920667619555,5.69920667619555,5.69920667619555,5.69920667619555,102.645865159344,0.0,1.0
2008-03-18,5.8,5.8,5.61,5.65,1412,5.65049550802294,5.65049550802294,5.46539306896702,5.50436200350511,1449.35961604993,0.0,1.0
2008-03-19,5.32,5.71,5.32,5.62,3422,5.18286829356587,5.56281540531224,5.18286829356587,5.47513530260154,3512.54150575274,0.0,1.0
2008-03-20,6.18,6.3,5.61,6.3,2427,6.02070038613479,6.13760718974906,5.46539306896702,6.13760718974906,2491.21514741727,0.0,1.0
2008-03-24,6.18,6.18,6.18,6.18,0,6.02070038613479,6.02070038613479,6.02070038613479,6.02070038613479,0,0.0,1.0
2008-03-25,6.48,6.48,5.59,5.59,214,6.31296739517046,6.31296739517046,5.44590860169797,5.44590860169797,219.662151440995,0.0,1.0
2008-03-26,5.53,6.39,5.53,6.39,1000,5.38745519989084,6.22528729245976,5.38745519989084,6.22528729245976,1026.45865159344,0.0,1.0
2008-03-27,5.92,5.92,5.92,5.92,352,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,361.31344536089,0.0,1.0
2008-03-28,5.92,5.92,5.92,5.92,0,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,0,0.0,1.0
2008-03-31,5.92,5.92,5.92,5.92,0,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,0,0.0,1.0
2008-04-01,5.92,5.92,5.92,5.92,0,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,0,0.0,1.0
2008-04-02,5.92,5.92,5.92,5.92,0,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,0,0.0,1.0
2008-04-03,5.92,5.92,5.92,5.92,0,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,0,0.0,1.0
2008-04-04,5.92,5.92,5.92,5.92,0,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,0,0.0,1.0
2008-04-07,5.92,5.92,5.92,5.92,0,5.76740231163721,5.76740231163721,5.76740231163721,5.76740231163721,0,0.0,1.0
2008-04-08,6.0,6.02,5.99,5.9999,3305,5.84534018071339,5.86482464798243,5.83559794707887,5.84524275837704,3392.44584351631,0.0,1.0
2008-04-09,6.0,6.0,6.0,6.0,0,5.84534018071339,5.84534018071339,5.84534018071339,5.84534018071339,0,0.0,1.0
2008-04-10,6.0,6.0,6.0,6.0,0,5.84534018071339,5.84534018071339,5.84534018071339,5.84534018071339,0,0.0,1.0
2008-04-11,6.52,6.52,6.52,6.52,100,6.35193632970855,6.35193632970855,6.35193632970855,6.35193632970855,102.645865159344,0.0,1.0
2008-04-14,5.95,6.72,5.95,6.47,700,5.79662901254078,6.54678100239899,5.79662901254078,6.30322516153594,718.521056115405,0.0,1.0
2008-04-15,6.45,6.45,5.33,5.55,400,6.28374069426689,6.28374069426689,5.19261052720039,5.40693966715988,410.583460637375,0.0,1.0
2008-04-16,6.42,6.42,6.42,6.42,100,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,102.645865159344,0.0,1.0
2008-04-17,6.42,6.42,6.42,6.42,0,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,0,0.0,1.0
2008-04-18,6.42,6.42,6.42,6.42,0,6.25451399336333,6.25451399336333,6.25451399336333,6.25451399336333,0,0.0,1.0
2008-04-21,5.93,5.93,5.35,5.93,6732,5.77714454527173,5.77714454527173,5.21209499446944,5.77714454527173,6910.11964252702,0.0,1.0
2008-04-22,5.4,5.89,5.4,5.89,400,5.26080616264205,5.73817561073364,5.26080616264205,5.73817561073364,410.583460637375,0.0,1.0
2008-04-23,5.4,5.4,5.4,5.4,0,5.26080616264205,5.26080616264205,5.26080616264205,5.26080616264205,0,0.0,1.0
2008-04-24,6.2001,6.2001,5.88,6.2001,1725,6.04028227574018,6.04028227574018,5.72843337709912,6.04028227574018,1770.64117399868,0.0,1.0
2008-04-25,6.4799,6.4799,6.4799,6.4799,100,6.31286997283411,6.31286997283411,6.31286997283411,6.31286997283411,102.645865159344,0.0,1.0
2008-04-28,6.21,6.48,6.21,6.43,2082,6.04992708703836,6.31296739517046,6.04992708703836,6.26425622699785,2137.08691261753,0.0,1.0
2008-04-29,6.21,6.21,6.21,6.21,0,6.04992708703836,6.04992708703836,6.04992708703836,6.04992708703836,0,0.0,1.0
2008-04-30,6.1401,6.1401,6.1401,6.1401,200,5.98182887393305,5.98182887393305,5.98182887393305,5.98182887393305,205.291730318687,0.0,1.0
2008-05-01,6.14,6.14,6.14,6.14,0,5.9817314515967,5.9817314515967,5.9817314515967,5.9817314515967,0,0.0,1.0
2008-05-02,6.3699,6.3699,6.3699,6.3699,100,6.20570540285437,6.20570540285437,6.20570540285437,6.20570540285437,102.645865159344,0.0,1.0
2008-05-05,6.01,6.33,6.01,6.33,380,5.85508241434791,6.16683389065262,5.85508241434791,6.16683389065262,390.054287605506,0.0,1.0
2008-05-06,6.05,6.05,6.05,6.05,300,5.894051348886,5.894051348886,5.894051348886,5.894051348886,307.937595478031,0.0,1.0
2008-05-07,6.12,6.15,5.69,5.85,1968,5.96224698432766,5.99147368523122,5.5433309380432,5.69920667619555,2020.07062633588,0.0,1.0
2008-05-08,6.3399,6.3399,6.3399,6.3399,200,6.1764787019508,6.1764787019508,6.1764787019508,6.1764787019508,205.291730318687,0.0,1.0
2008-05-09,6.34,6.34,6.34,6.34,0,6.17657612428715,6.17657612428715,6.17657612428715,6.17657612428715,0,0.0,1.0
2008-05-12,6.13,6.13,6.13,6.13,100,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,102.645865159344,0.0,1.0
2008-05-13,6.13,6.13,6.13,6.13,0,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,0,0.0,1.0
2008-05-14,6.13,6.13,6.13,6.13,0,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,0,0.0,1.0
2008-05-15,6.13,6.13,6.13,6.13,0,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,0,0.0,1.0
2008-05-16,6.13,6.13,6.13,6.13,0,5.97198921796218,5.97198921796218,5.97198921796218,5.97198921796218,0,0.0,1.0
2008-05-19,6.38,6.38,6.38,6.38,200,6.21554505882524,6.21554505882524,6.21554505882524,6.21554505882524,205.291730318687,0.0,1.0
2008-05-20,5.82,5.82,5.82,5.82,100,5.66997997529199,5.66997997529199,5.66997997529199,5.66997997529199,102.645865159344,0.0,1.0
2008-05-21,6.1,6.29,5.96,5.97,2000,5.94276251705861,6.12786495611454,5.8063712461753,5.81611347980982,2052.91730318687,0.0,1.0
2008-05-22,6.05,6.31,5.93,6.2,1372,5.894051348886,6.14734942338358,5.77714454527173,6.04018485340383,1408.3012699862,0.0,1.0
2008-05-23,6.02,6.1,6.02,6.06,1100,5.86482464798243,5.94276251705861,5.86482464798243,5.90379358252052,1129.10451675278,0.0,1.0
2008-05-27,6.2,6.2,6.2,6.2,200,6.04018485340383,6.04018485340383,6.04018485340383,6.04018485340383,205.291730318688,0.0,1.0
2008-05-28,6.55,6.7999,6.33,6.33,667,6.38116303061212,6.62462144913883,6.16683389065262,6.16683389065262,684.647920612822,0.0,1.0
2008-05-29,6.55,6.55,6.55,6.55,0,6.38116303061212,6.38116303061212,6.38116303061212,6.38116303061212,0,0.0,1.0
2008-05-30,6.69,6.69,6.06,6.69,400,6.51755430149543,6.51755430149543,5.90379358252052,6.51755430149543,410.583460637375,0.0,1.0
2008-06-02,6.02,6.59,6.0101,6.59,3050,5.86482464798243,6.4201319651502,5.85517983668426,6.4201319651502,3130.69888735998,0.0,1.0
2008-06-03,6.16,6.48,6.16,6.17,2809,6.00121591886575,6.31296739517046,6.00121591886575,6.01095815250027,2883.32235232596,0.0,1.0
2008-06-04,6.54,6.54,6.54,6.54,300,6.37142079697759,6.37142079697759,6.37142079697759,6.37142079697759,307.937595478031,0.0,1.0
2008-06-05,6.54,6.54,6.54,6.54,0,6.37142079697759,6.37142079697759,6.37142079697759,6.37142079697759,0,0.0,1.0
2008-06-06,6.54,6.54,6.54,6.54,0,6.37142079697759,6.37142079697759,6.37142079697759,6.37142079697759,0,0.0,1.0
2008-06-09,6.54,6.54,6.54,6.54,0,6.37142079697759,6.37142079697759,6.37142079697759,6.37142079697759,0,0.0,1.0
2008-06-10,6.54,6.54,6.54,6.54,0,6.37142079697759,6.37142079697759,6.37142079697759,6.37142079697759,0,0.0,1.0
2008-06-11,6.7699,6.7699,5.91,6.01,1753,6.59539474823526,6.59539474823526,5.75766007800269,5.85508241434791,1799.38201624329,0.0,1.0
2008-06-12,6.02,6.76,6.02,6.76,900,5.86482464798243,6.58574993693708,5.86482464798243,6.58574993693708,923.812786434093,0.0,1.0
2008-06-13,6.02,6.02,6.02,6.02,41,5.86482464798243,5.86482464798243,5.86482464798243,5.86482464798243,42.0848047153309,0.0,1.0
2008-06-16,6.02,6.02,6.02,6.02,0,5.86482464798243,5.86482464798243,5.86482464798243,5.86482464798243,0,0.0,1.0
2008-06-17,6.15,6.15,6.15,6.15,100,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,102.645865159344,0.0,1.0
2008-06-18,6.15,6.15,6.15,6.15,1,5.99147368523122,5.99147368523122,5.99147368523122,5.99147368523122,1.02645865159344,0.0,1.0
2008-06-19,6.14,6.14,6.14,6.14,100,5.9817314515967,5.9817314515967,5.9817314515967,5.9817314515967,102.645865159344,0.0,1.0
2008-06-20,6.06,6.06,6.06,6.06,500,5.90379358252052,5.90379358252052,5.90379358252052,5.90379358252052,513.229325796719,0.0,1.0
2008-06-23,6.06,6.06,6.06,6.06,0,5.90379358252052,5.90379358252052,5.90379358252052,5.90379358252052,0,0.0,1.0
2008-06-24,6.06,6.06,6.06,6.06,0,5.90379358252052,5.90379358252052,5.90379358252052,5.90379358252052,0,0.0,1.0
2008-06-25,6.04,6.04,6.04,6.04,263,5.88430911525148,5.88430911525148,5.88430911525148,5.88430911525148,269.958625369074,0.0,1.0
2008-06-26,6.1,6.1001,6.1,6.1,1201,5.94276251705861,5.94285993939496,5.94276251705861,5.94276251705861,1232.77684056372,0.0,1.0
2008-06-27,6.1,6.1,6.1,6.1,0,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,0,0.0,1.0
2008-06-30,6.1,6.1,6.1,6.1,0,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,0,0.0,1.0
2008-07-01,5.65,6.05,5.65,6.05,2509,5.50436200350511,5.894051348886,5.50436200350511,5.894051348886,2575.38475684793,0.0,1.0
2008-07-02,5.65,5.65,5.65,5.65,0,5.50436200350511,5.50436200350511,5.50436200350511,5.50436200350511,0,0.0,1.0
2008-07-03,5.65,5.65,5.65,5.65,0,5.50436200350511,5.50436200350511,5.50436200350511,5.50436200350511,0,0.0,1.0
2008-07-07,5.65,5.65,5.65,5.65,0,5.50436200350511,5.50436200350511,5.50436200350511,5.50436200350511,0,0.0,1.0
2008-07-08,5.65,5.65,5.65,5.65,0,5.50436200350511,5.50436200350511,5.50436200350511,5.50436200350511,0,0.0,1.0
2008-07-09,5.65,5.65,5.65,5.65,0,5.50436200350511,5.50436200350511,5.50436200350511,5.50436200350511,0,0.0,1.0
2008-07-10,5.65,5.65,5.65,5.65,0,5.50436200350511,5.50436200350511,5.50436200350511,5.50436200350511,0,0.0,1.0
2008-07-11,5.88,5.93,5.88,5.93,800,5.72843337709912,5.77714454527173,5.72843337709912,5.77714454527173,821.166921274749,0.0,1.0
2008-07-14,5.77,5.77,5.77,5.77,600,5.62126880711937,5.62126880711937,5.62126880711937,5.62126880711937,615.875190956063,0.0,1.0
2008-07-15,5.76,5.76,5.76,5.76,362,5.61152657348485,5.61152657348485,5.61152657348485,5.61152657348485,371.578031876824,0.0,1.0
2008-07-16,5.94,6.479,5.94,6.4,2447,5.78688677890626,6.31199317180701,5.78688677890626,6.23502952609428,2511.74432044914,0.0,1.0
2008-07-17,5.94,5.94,5.94,5.94,0,5.78688677890626,5.78688677890626,5.78688677890626,5.78688677890626,0,0.0,1.0
2008-07-18,5.81,5.86,5.79,5.86,400,5.66023774165746,5.70894890983008,5.64075327438842,5.70894890983008,410.583460637375,0.0,1.0
2008-07-21,5.81,5.81,5.81,5.81,0,5.66023774165746,5.66023774165746,5.66023774165746,5.66023774165746,0,0.0,1.0
2008-07-22,6.28,6.29,5.98,6.1,5618,6.11812272248001,6.12786495611454,5.82585571344434,5.94276251705861,5766.64470465193,0.0,1.0
2008-07-23,6.27,6.28,6.27,6.28,400,6.10838048884549,6.11812272248001,6.10838048884549,6.11812272248001,410.583460637375,0.0,1.0
2008-07-24,6.27,6.27,6.27,6.27,0,6.10838048884549,6.10838048884549,6.10838048884549,6.10838048884549,0,0.0,1.0
2008-07-25,5.81,5.86,5.81,5.86,1973,5.66023774165746,5.70894890983008,5.66023774165746,5.70894890983008,2025.20291959385,0.0,1.0
2008-07-28,5.81,5.81,5.81,5.81,0,5.66023774165746,5.66023774165746,5.66023774165746,5.66023774165746,0,0.0,1.0
2008-07-29,6.1,6.1499,6.1,6.1,247,5.94276251705861,5.99137626289488,5.94276251705861,5.94276251705861,253.535286943579,0.0,1.0
2008-07-30,6.1,6.1,6.1,6.1,0,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,0,0.0,1.0
2008-07-31,6.1,6.1,6.1,6.1,0,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,0,0.0,1.0
2008-08-01,6.1,6.1,6.1,6.1,0,5.94276251705861,5.94276251705861,5.94276251705861,5.94276251705861,0,0.0,1.0
2008-08-04,6.14,6.15,5.8301,6.13,3200,5.9817314515967,5.99147368523122,5.67981963126285,5.97198921796218,3284.667685099,0.0,1.0
2008-08-05,6.05,6.05,6.05,6.05,300,5.894051348886,5.894051348886,5.894051348886,5.894051348886,307.937595478031,0.0,1.0
2008-08-06,5.93,5.95,5.92,5.95,900,5.77714454527173,5.79662901254078,5.76740231163721,5.79662901254078,923.812786434093,0.0,1.0
2008-08-07,5.93,5.93,5.93,5.93,0,5.77714454527173,5.77714454527173,5.77714454527173,5.77714454527173,0,0.0,1.0
2008-08-08,6.1799,6.1799,5.82,5.82,2212,6.02060296379844,6.02060296379844,5.66997997529199,5.66997997529199,2270.52653732468,0.0,1.0
2008-08-11,6.1799,6.1799,6.1799,6.1799,0,6.02060296379844,6.02060296379844,6.02060296379844,6.02060296379844,0,0.0,1.0
2008-08-12,6.1799,6.1799,6.1799,6.1799,0,6.02060296379844,6.02060296379844,6.02060296379844,6.02060296379844,0,0.0,1.0
2008-08-13,6.18,6.1801,6.18,6.18,394,6.02070038613479,6.02079780847114,6.02070038613479,6.02070038613479,404.424708727814,0.0,1.0
2008-08-14,6.19,6.25,6.18,6.18,4057,6.03044261976931,6.08889602157645,6.02070038613479,6.02070038613479,4164.34274951457,0.0,1.0
2008-08-15,6.2,6.25,6.066,6.2,1981,6.04018485340383,6.08889602157645,5.90963892270124,6.04018485340383,2033.4145888066,0.0,1.0
2008-08-18,5.82,5.84,5.82,5.84,202,5.66997997529199,5.68946444256103,5.66997997529199,5.68946444256103,207.344647621874,0.0,1.0
2008-08-19,6.06,6.099,5.8699,5.8699,2312,5.90379358252052,5.94178829369516,5.71859372112825,5.71859372112825,2373.17240248403,0.0,1.0
2008-08-20,6.24,6.25,6.07,6.07,7093,6.07915378794192,6.08889602157645,5.91353581615505,5.91353581615505,7280.67121575225,0.0,1.0
2008-08-21,6.29,6.29,6.2899,6.2899,366,6.12786495611454,6.12786495611454,6.12776753377819,6.12776753377819,375.683866483198,0.0,1.0
2008-08-22,6.29,6.29,6.29,6.29,84,6.12786495611454,6.12786495611454,6.12786495611454,6.12786495611454,86.2225267338486,0.0,1.0
2008-08-25,6.29,6.29,6.2,6.24,891,6.12786495611454,6.12786495611454,6.04018485340383,6.07915378794192,914.574658569751,0.0,1.0
2008-08-26,6.19,6.2,6.17,6.2,500,6.03044261976931,6.04018485340383,6.01095815250027,6.04018485340383,513.229325796719,0.0,1.0
2008-08-27,6.19,6.19,6.19,6.19,0,6.03044261976931,6.03044261976931,6.03044261976931,6.03044261976931,0,0.0,1.0
2008-08-28,6.19,6.19,6.19,6.19,0,6.03044261976931,6.03044261976931,6.03044261976931,6.03044261976931,0,0.0,1.0
2008-08-29,6.19,6.19,6.19,6.19,11,6.03044261976931,6.03044261976931,6.03044261976931,6.03044261976931,11.2910451675278,0.0,1.0
2008-09-02,6.28,6.2999,6.28,6.2999,405,6.11812272248001,6.13750976741271,6.11812272248001,6.13750976741271,415.715753895342,0.0,1.0
2008-09-03,5.85,6.112,5.85,6.05,2173,5.69920667619555,5.95445319742004,5.69920667619555,5.894051348886,2230.49464991254,0.0,1.0
2008-09-04,5.85,5.85,5.85,5.85,0,5.69920667619555,5.69920667619555,5.69920667619555,5.69920667619555,0,0.0,1.0
2008-09-05,5.91,6.2,5.53,6.19,6049,5.75766007800269,6.04018485340383,5.38745519989084,6.03044261976931,6209.0483834887,0.0,1.0
2008-09-08,5.91,5.91,5.91,5.91,0,5.75766007800269,5.75766007800269,5.75766007800269,5.75766007800269,0,0.0,1.0
2008-09-09,5.91,5.91,5.91,5.91,0,5.75766007800269,5.75766007800269,5.75766007800269,5.75766007800269,0,0.0,1.0
2008-09-10,5.91,5.91,5.91,5.91,0,5.75766007800269,5.75766007800269,5.75766007800269,5.75766007800269,0,0.0,1.0
2008-09-11,5.91,5.91,5.91,5.91,0,5.75766007800269,5.75766007800269,5.75766007800269,5.75766007800269,0,0.0,1.0
2008-09-12,5.31,5.31,5.26,5.31,710,5.17312605993135,5.17312605993135,5.12441489175874,5.17312605993135,728.78564263134,0.0,1.0
2008-09-15,5.25,5.25,5.1,5.21,3809,5.11467265812422,5.11467265812422,4.96853915360638,5.07570372358613,3909.7810039194,0.0,1.0
2008-09-16,5.25,5.25,5.25,5.25,0,5.11467265812422,5.11467265812422,5.11467265812422,5.11467265812422,0,0.0,1.0
2008-09-17,5.25,5.25,5.25,5.25,0,5.11467265812422,5.11467265812422,5.11467265812422,5.11467265812422,0,0.0,1.0
2008-09-18,5.05,5.81,5.05,5.71,954,4.91982798543377,5.66023774165746,4.91982798543377,5.56281540531224,979.241553620138,0.0,1.0
2008-09-19,5.18,5.8999,5.08,5.08,936,5.04647702268256,5.74782042203182,4.94905468633734,4.94905468633734,960.765297891456,0.0,1.0
2008-09-22,5.18,5.18,5.18,5.18,0,5.04647702268256,5.04647702268256,5.04647702268256,5.04647702268256,0,0.0,1.0
2008-09-23,5.18,5.18,5.18,5.18,0,5.04647702268256,5.04647702268256,5.04647702268256,5.04647702268256,0,0.0,1.0
2008-09-24,5.33,5.82,4.97,5.12,5304,5.19261052720039,5.66997997529199,4.84189011635759,4.98802362087542,5444.33668805159,0.0,1.0
2008-09-25,5.549,5.549,5.25,5.26,730,5.40596544379643,5.40596544379643,5.11467265812422,5.12441489175874,749.314815663209,0.0,1.0
2008-09-26,5.549,5.549,5.549,5.549,0,5.40596544379643,5.40596544379643,5.40596544379643,5.40596544379643,0,0.0,1.0
2008-09-29,5.549,5.549,5.549,5.549,0,5.40596544379643,5.40596544379643,5.40596544379643,5.40596544379643,0,0.0,1.0
2008-09-30,5.43,6.08,5.4,5.55,6115,5.29003286354562,5.92327804978957,5.26080616264205,5.40693966715988,6276.79465449386,0.0,1.0
2008-10-01,5.44,5.57,5.44,5.57,300,5.29977509718014,5.42642413442893,5.29977509718014,5.42642413442893,307.937595478031,0.0,1.0
2008-10-02,5.46,5.46,5.46,5.46,100,5.31925956444918,5.31925956444918,5.31925956444918,5.31925956444918,102.645865159344,0.0,1.0
2008-10-03,5.48,5.49,5.48,5.49,200,5.33874403171823,5.34848626535275,5.33874403171823,5.34848626535275,205.291730318687,0.0,1.0
2008-10-06,5.25,6.2699,5.25,5.43,3027,5.11467265812422,6.10828306650915,5.11467265812422,5.29003286354562,3107.09033837333,0.0,1.0
2008-10-07,5.25,5.25,5.25,5.25,0,5.11467265812422,5.11467265812422,5.11467265812422,5.11467265812422,0,0.0,1.0
2008-10-08,5.25,5.25,5.25,5.25,0,5.11467265812422,5.11467265812422,5.11467265812422,5.11467265812422,0,0.0,1.0
2008-10-09,5.56,5.56,5.56,5.56,126,5.41668190079441,5.41668190079441,5.41668190079441,5.41668190079441,129.333790100773,0.0,1.0
2008-10-10,5.56,5.56,5.56,5.56,0,5.41668190079441,5.41668190079441,5.41668190079441,5.41668190079441,0,0.0,1.0
2008-10-13,5.4999,5.4999,4.9601,4.9601,298,5.35813107665093,5.35813107665093,4.83224530505941,4.83224530505941,305.884678174844,0.0,1.0
2008-10-14,5.4999,5.4999,4.72,4.72,400,5.35813107665093,5.35813107665093,4.59833427549453,4.59833427549453,410.583460637374,0.0,1.0
2008-10-15,5.4999,5.4999,5.4999,5.4999,0,5.35813107665093,5.35813107665093,5.35813107665093,5.35813107665093,0,0.0,1.0
2008-10-16,5.4999,5.4999,5.4999,5.4999,0,5.35813107665093,5.35813107665093,5.35813107665093,5.35813107665093,0,0.0,1.0
2008-10-17,5.4999,5.4999,5.4999,5.4999,0,5.35813107665093,5.35813107665093,5.35813107665093,5.35813107665093,0,0.0,1.0
2008-10-20,5.4999,5.4999,5.4999,5.4999,0,5.35813107665093,5.35813107665093,5.35813107665093,5.35813107665093,0,0.0,1.0
2008-10-21,5.4999,5.4999,5.4999,5.4999,0,5.35813107665093,5.35813107665093,5.35813107665093,5.35813107665093,0,0.0,1.0
2008-10-22,5.4999,5.4999,5.4999,5.4999,0,5.35813107665093,5.35813107665093,5.35813107665093,5.35813107665093,0,0.0,1.0
2008-10-23,5.4999,5.4999,5.4999,5.4999,0,5.35813107665093,5.35813107665093,5.35813107665093,5.35813107665093,0,0.0,1.0
2008-10-24,4.9999,4.9999,4.65,4.65,2200,4.87101939492481,4.87101939492481,4.53013864005288,4.53013864005288,2258.20903350556,0.0,1.0
2008-10-27,5.0,5.0,5.0,5.0,200,4.87111681726116,4.87111681726116,4.87111681726116,4.87111681726116,205.291730318687,0.0,1.0
2008-10-28,4.51,4.72,4.51,4.6801,6108,4.39374736916956,4.59833427549453,4.39374736916956,4.55946276329279,6269.60944393272,0.0,1.0
2008-10-29,4.51,4.51,4.51,4.51,0,4.39374736916956,4.39374736916956,4.39374736916956,4.39374736916956,0,0.0,1.0
2008-10-30,4.7599,4.7599,4.3,4.3,300,4.63720578769628,4.63720578769628,4.18916046284459,4.18916046284459,307.937595478031,0.0,1.0
2008-10-31,4.26,4.39,3.8,4.32,4200,4.15019152830651,4.2768405655553,3.70204878111848,4.20864493011364,4311.12633669243,0.0,1.0
2008-11-03,4.88,4.9899,4.79,4.98,1106,4.75421001364689,4.86127716129029,4.66652991093619,4.85163234999211,1135.26326866234,0.0,1.0
2008-11-04,4.88,4.88,4.88,4.88,0,4.75421001364689,4.75421001364689,4.75421001364689,4.75421001364689,0,0.0,1.0
2008-11-05,4.82,4.82,4.79,4.8199,400,4.69575661183976,4.69575661183976,4.66652991093619,4.69565918950341,410.583460637374,0.0,1.0
2008-11-06,4.82,4.82,4.82,4.82,0,4.69575661183976,4.69575661183976,4.69575661183976,4.69575661183976,0,0.0,1.0
2008-11-07,4.82,4.82,4.82,4.82,0,4.69575661183976,4.69575661183976,4.69575661183976,4.69575661183976,0,0.0,1.0
2008-11-10,4.82,4.82,4.82,4.82,0,4.69575661183976,4.69575661183976,4.69575661183976,4.69575661183976,0,0.0,1.0
2008-11-11,4.82,4.82,4.82,4.82,0,4.69575661183976,4.69575661183976,4.69575661183976,4.69575661183976,0,0.0,1.0
2008-11-12,4.99,4.99,4.99,4.99,200,4.86137458362663,4.86137458362663,4.86137458362663,4.86137458362663,205.291730318688,0.0,1.0
2008-11-13,4.28,4.28,4.28,4.28,200,4.16967599557555,4.16967599557555,4.16967599557555,4.16967599557555,205.291730318687,0.0,1.0
2008-11-14,4.28,4.28,4.28,4.28,0,4.16967599557555,4.16967599557555,4.16967599557555,4.16967599557555,0,0.0,1.0
2008-11-17,4.28,4.28,4.28,4.28,0,4.16967599557555,4.16967599557555,4.16967599557555,4.16967599557555,0,0.0,1.0
2008-11-18,4.28,4.28,4.28,4.28,0,4.16967599557555,4.16967599557555,4.16967599557555,4.16967599557555,0,0.0,1.0
2008-11-19,3.71,3.71,3.71,3.71,100,3.61436867840778,3.61436867840778,3.61436867840778,3.61436867840778,102.645865159344,0.0,1.0
2008-11-20,3.71,3.71,3.71,3.71,0,3.61436867840778,3.61436867840778,3.61436867840778,3.61436867840778,0,0.0,1.0
2008-11-21,3.71,3.71,3.71,3.71,0,3.61436867840778,3.61436867840778,3.61436867840778,3.61436867840778,0,0.0,1.0
2008-11-24,3.79,4.25,3.79,3.9,3033,3.69230654748396,4.14044929467198,3.69230654748396,3.7994711174637,3113.24909028289,0.0,1.0
2008-11-25,3.79,3.79,3.79,3.79,21,3.69230654748396,3.69230654748396,3.69230654748396,3.69230654748396,21.5556316834622,0.0,1.0
2008-11-26,3.79,3.79,3.79,3.79,0,3.69230654748396,3.69230654748396,3.69230654748396,3.69230654748396,0,0.0,1.0
2008-11-28,3.86,3.86,3.85,3.85,369,3.76050218292561,3.76050218292561,3.75075994929109,3.75075994929109,378.763242437978,0.0,1.0
2008-12-01,3.86,3.86,3.86,3.86,0,3.76050218292561,3.76050218292561,3.76050218292561,3.76050218292561,0,0.0,1.0
2008-12-02,3.86,3.86,3.86,3.86,0,3.76050218292561,3.76050218292561,3.76050218292561,3.76050218292561,0,0.0,1.0
2008-12-03,3.9,3.91,3.9,3.91,260,3.7994711174637,3.80921335109822,3.7994711174637,3.80921335109822,266.879249414294,0.0,1.0
2008-12-04,3.9,3.9,3.9,3.9,0,3.7994711174637,3.7994711174637,3.7994711174637,3.7994711174637,0,0.0,1.0
2008-12-05,3.9,3.9,3.9,3.9,0,3.7994711174637,3.7994711174637,3.7994711174637,3.7994711174637,0,0.0,1.0
2008-12-08,3.92,4.25,3.92,3.927,500,3.81895558473275,4.14044929467198,3.81895558473275,3.82577514827691,513.229325796718,0.0,1.0
2008-12-09,3.92,3.92,3.92,3.92,0,3.81895558473275,3.81895558473275,3.81895558473275,3.81895558473275,0,0.0,1.0
2008-12-10,3.92,3.92,3.92,3.92,0,3.81895558473275,3.81895558473275,3.81895558473275,3.81895558473275,0,0.0,1.0
2008-12-11,3.92,3.92,3.92,3.92,0,3.81895558473275,3.81895558473275,3.81895558473275,3.81895558473275,0,0.0,1.0
2008-12-12,3.92,3.92,3.92,3.92,0,3.81895558473275,3.81895558473275,3.81895558473275,3.81895558473275,0,0.0,1.0
2008-12-15,3.8999,4.0,3.8999,4.0,650,3.79937369512736,3.89689345380893,3.79937369512736,3.89689345380893,667.198123535733,0.0,1.0
2008-12-16,3.95,3.96,3.95,3.96,200,3.84818228563631,3.85792451927084,3.84818228563631,3.85792451927084,205.291730318688,0.0,1.0
2008-12-17,4.09,4.09,4.09,4.09,100,3.98457355651963,3.98457355651963,3.98457355651963,3.98457355651963,102.645865159344,0.0,1.0
2008-12-18,4.09,4.09,4.09,4.09,0,3.98457355651963,3.98457355651963,3.98457355651963,3.98457355651963,0,0.0,1.0
2008-12-19,3.9,3.9,3.9,3.9,172,3.7994711174637,3.7994711174637,3.7994711174637,3.7994711174637,176.550888074071,0.0,1.0
2008-12-22,3.9,3.9,3.9,3.9,0,3.7994711174637,3.7994711174637,3.7994711174637,3.7994711174637,0,0.0,1.0
2008-12-23,3.9,3.9,3.9,3.9,0,3.7994711174637,3.7994711174637,3.7994711174637,3.7994711174637,0,0.0,1.0
2008-12-24,3.9,3.9,3.9,3.9,0,3.7994711174637,3.7994711174637,3.7994711174637,3.7994711174637,0,0.0,1.0
2008-12-26,3.95,3.95,3.95,3.95,800,3.84818228563631,3.84818228563631,3.84818228563631,3.84818228563631,821.16692127475,0.0,1.0
2008-12-29,3.86,3.86,3.86,3.86,2100,3.76050218292561,3.76050218292561,3.76050218292561,3.76050218292561,2155.56316834622,0.0,1.0
2008-12-30,3.8501,3.8501,3.8501,3.8501,100,3.75085737162744,3.75085737162744,3.75085737162744,3.75085737162744,102.645865159344,0.0,1.0
2008-12-31,3.8101,3.9,3.81,3.85,2046,3.71188843708935,3.7994711174637,3.711791014753,3.75075994929109,2100.13440116017,0.0,1.0
2009-01-02,3.8101,3.8101,3.8101,3.8101,0,3.71188843708935,3.71188843708935,3.71188843708935,3.71188843708935,0,0.0,1.0
2009-01-05,3.8101,3.8101,3.8101,3.8101,0,3.71188843708935,3.71188843708935,3.71188843708935,3.71188843708935,0,0.0,1.0
2009-01-06,3.7101,3.7101,3.7101,3.7101,100,3.61446610074412,3.61446610074412,3.61446610074412,3.61446610074412,102.645865159344,0.0,1.0
2009-01-07,3.7101,3.7101,3.7101,3.7101,0,3.61446610074412,3.61446610074412,3.61446610074412,3.61446610074412,0,0.0,1.0
2009-01-08,3.7101,3.7101,3.7101,3.7101,0,3.61446610074412,3.61446610074412,3.61446610074412,3.61446610074412,0,0.0,1.0
2009-01-09,3.7101,3.7101,3.7101,3.7101,0,3.61446610074412,3.61446610074412,3.61446610074412,3.61446610074412,0,0.0,1.0
2009-01-12,3.7101,3.7101,3.7101,3.7101,0,3.61446610074412,3.61446610074412,3.61446610074412,3.61446610074412,0,0.0,1.0
2009-01-13,3.73,3.76,3.73,3.76,600,3.63385314567682,3.66307984658039,3.63385314567682,3.66307984658039,615.875190956063,0.0,1.0
2009-01-14,3.73,3.73,3.73,3.73,0,3.63385314567682,3.63385314567682,3.63385314567682,3.63385314567682,0,0.0,1.0
2009-01-15,3.788,3.788,3.788,3.788,100,3.69035810075705,3.69035810075705,3.69035810075705,3.69035810075705,102.645865159344,0.0,1.0
2009-01-16,3.79,3.79,3.79,3.79,0,3.69230654748396,3.69230654748396,3.69230654748396,3.69230654748396,0,0.0,1.0
2009-01-20,4.23,4.25,4.2099,4.25,1800,4.12096482740294,4.14044929467198,4.10138293779755,4.14044929467198,1847.62557286819,0.0,1.0
2009-01-21,3.72,4.25,3.72,4.25,700,3.6241109120423,4.14044929467198,3.6241109120423,4.14044929467198,718.521056115406,0.0,1.0
2009-01-22,3.72,3.72,3.72,3.72,61,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,62.6139777471997,0.0,1.0
2009-01-23,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-01-26,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-01-27,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-01-28,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-01-29,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-01-30,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-02-02,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-02-03,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-02-04,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-02-05,3.72,3.72,3.72,3.72,0,3.6241109120423,3.6241109120423,3.6241109120423,3.6241109120423,0,0.0,1.0
2009-02-06,3.772,3.772,3.772,3.772,200,3.67477052694182,3.67477052694182,3.67477052694182,3.67477052694182,205.291730318687,0.0,1.0
2009-02-09,3.77,3.77,3.77,3.77,0,3.67282208021491,3.67282208021491,3.67282208021491,3.67282208021491,0,0.0,1.0
2009-02-10,3.88,3.88,3.88,3.88,216,3.77998665019466,3.77998665019466,3.77998665019466,3.77998665019466,221.715068744182,0.0,1.0
2009-02-11,3.7,3.7,3.7,3.7,500,3.60462644477326,3.60462644477326,3.60462644477326,3.60462644477326,513.229325796718,0.0,1.0
2009-02-12,3.7,3.7,3.7,3.7,0,3.60462644477326,3.60462644477326,3.60462644477326,3.60462644477326,0,0.0,1.0
2009-02-13,3.7,3.7,3.7,3.7,0,3.60462644477326,3.60462644477326,3.60462644477326,3.60462644477326,0,0.0,1.0
2009-02-17,3.7,3.7,3.7,3.7,0,3.60462644477326,3.60462644477326,3.60462644477326,3.60462644477326,0,0.0,1.0
2009-02-18,3.7,3.7,3.7,3.7,0,3.60462644477326,3.60462644477326,3.60462644477326,3.60462644477326,0,0.0,1.0
2009-02-19,3.1601,3.1601,3.0698,3.16,300,3.0786432508454,3.0786432508454,2.99067088112566,3.07854582850905,307.937595478031,0.0,1.0
2009-02-20,3.2501,3.2501,3.25,3.25,200,3.1663233535561,3.1663233535561,3.16622593121975,3.16622593121975,205.291730318687,0.0,1.0
2009-02-23,3.2501,3.2501,3.2501,3.2501,0,3.1663233535561,3.1663233535561,3.1663233535561,3.1663233535561,0,0.0,1.0
2009-02-24,3.2501,3.2501,3.2501,3.2501,0,3.1663233535561,3.1663233535561,3.1663233535561,3.1663233535561,0,0.0,1.0
2009-02-25,3.2501,3.2501,3.2501,3.2501,0,3.1663233535561,3.1663233535561,3.1663233535561,3.1663233535561,0,0.0,1.0
2009-02-26,3.2501,3.2501,3.2501,3.2501,0,3.1663233535561,3.1663233535561,3.1663233535561,3.1663233535561,0,0.0,1.0
2009-02-27,3.2501,3.2501,3.2501,3.2501,0,3.1663233535561,3.1663233535561,3.1663233535561,3.1663233535561,0,0.0,1.0
2009-03-02,3.2501,3.2501,3.2501,3.2501,0,3.1663233535561,3.1663233535561,3.1663233535561,3.1663233535561,0,0.0,1.0
2009-03-03,3.2501,3.2501,3.2501,3.2501,0,3.1663233535561,3.1663233535561,3.1663233535561,3.1663233535561,0,0.0,1.0
2009-03-04,2.57,3.05,2.55,3.05,1218,2.50375404407223,2.97138125852931,2.48426957680319,2.97138125852931,1250.22663764081,0.0,1.0
2009-03-05,3.19,3.21,3.11,3.1899,3912,3.10777252941262,3.12725699668166,3.02983466033644,3.10767510707627,4015.50624503352,0.0,1.0
2009-03-06,3.19,3.19,3.19,3.19,0,3.10777252941262,3.10777252941262,3.10777252941262,3.10777252941262,0,0.0,1.0
2009-03-09,2.53,2.53,2.53,2.53,363,2.46478510953415,2.46478510953415,2.46478510953415,2.46478510953415,372.604490528417,0.0,1.0
2009-03-10,4.2,4.25,3.24,3.4,5670,4.09173812649937,4.14044929467198,3.15648369758523,3.31235943573759,5820.02055453479,0.0,1.0
2009-03-11,4.2,4.2,4.2,4.2,0,4.09173812649937,4.09173812649937,4.09173812649937,4.09173812649937,0,0.0,1.0
2009-03-12,4.2,4.2,4.2,4.2,100,4.09173812649937,4.09173812649937,4.09173812649937,4.09173812649937,102.645865159344,0.0,1.0
2009-03-13,4.2,4.2,4.2,4.2,0,4.09173812649937,4.09173812649937,4.09173812649937,4.09173812649937,0,0.0,1.0
2009-03-16,4.2,4.2,4.2,4.2,0,4.09173812649937,4.09173812649937,4.09173812649937,4.09173812649937,0,0.0,1.0
2009-03-17,4.2,4.2,4.12,4.12,1090,4.09173812649937,4.09173812649937,4.01380025742319,4.01380025742319,1118.83993023685,0.0,1.0
2009-03-18,4.03,4.03,3.335,3.335,500,3.92612015471249,3.92612015471249,3.24903491711319,3.24903491711319,513.229325796719,0.0,1.0
2009-03-19,4.03,4.03,4.03,4.03,0,3.92612015471249,3.92612015471249,3.92612015471249,3.92612015471249,0,0.0,1.0
2009-03-20,4.08,4.25,4.0799,4.25,356,3.9748313228851,4.14044929467198,3.97473390054876,4.14044929467198,365.419279967264,0.0,1.0
2009-03-23,4.08,4.08,4.08,4.08,0,3.9748313228851,3.9748313228851,3.9748313228851,3.9748313228851,0,0.0,1.0
2009-03-24,4.08,4.08,4.08,4.08,0,3.9748313228851,3.9748313228851,3.9748313228851,3.9748313228851,0,0.0,1.0
2009-03-25,3.8501,3.8578,3.85,3.855,1700,3.75085737162744,3.75835889152602,3.75075994929109,3.75563106610835,1744.97970770884,0.0,1.0
2009-03-26,3.81,3.81,3.81,3.81,200,3.711791014753,3.711791014753,3.711791014753,3.711791014753,205.291730318687,0.0,1.0
2009-03-27,4.25,4.25,3.8,3.8,1520,4.14044929467198,4.14044929467198,3.70204878111848,3.70204878111848,1560.21715042202,0.0,1.0
2009-03-30,3.93,4.25,3.93,4.24,1500,3.82869781836727,4.14044929467198,3.82869781836727,4.13070706103746,1539.68797739015,0.0,1.0
2009-03-31,3.93,3.93,3.93,3.93,0,3.82869781836727,3.82869781836727,3.82869781836727,3.82869781836727,0,0.0,1.0
2009-04-01,3.93,3.93,3.93,3.93,0,3.82869781836727,3.82869781836727,3.82869781836727,3.82869781836727,0,0.0,1.0
2009-04-02,4.1,4.1,4.1,4.1,309,3.99431579015415,3.99431579015415,3.99431579015415,3.99431579015415,317.175723342372,0.0,1.0
2009-04-03,4.2,4.2,3.36,3.52,2209,4.09173812649937,4.09173812649937,3.2733905011995,3.42926623935185,2267.4471613699,0.0,1.0
2009-04-06,4.2,4.2,4.2,4.2,0,4.09173812649937,4.09173812649937,4.09173812649937,4.09173812649937,0,0.0,1.0
2009-04-07,3.91,3.9199,3.31,3.6,1356,3.80921335109822,3.8188581623964,3.22467933302689,3.50720410842803,1391.8779315607,0.0,1.0
2009-04-08,3.35,3.35,3.35,3.35,500,3.26364826756498,3.26364826756498,3.26364826756498,3.26364826756498,513.229325796718,0.0,1.0
2009-04-09,4.44,5.08,3.405,4.13,9719,4.32555173372791,4.94905468633734,3.31723055255485,4.02354249105772,9976.1516348366,0.0,1.0
2009-04-13,4.26,4.89,3.83,4.375,7400,4.15019152830651,4.76395224728141,3.73127548202205,4.26222721510351,7595.79402179142,0.0,1.0
2009-04-14,4.3144,4.7,4.28,4.7,2800,4.20318927927831,4.57884980822549,4.16967599557555,4.57884980822549,2874.08422446162,0.0,1.0
2009-04-15,4.55,4.835,4.55,4.835,473,4.43271630370765,4.71036996229154,4.43271630370765,4.71036996229154,485.514942203696,0.0,1.0
2009-04-16,4.03,4.03,4.03,4.03,100,3.92612015471249,3.92612015471249,3.92612015471249,3.92612015471249,102.645865159344,0.0,1.0
2009-04-17,4.18,5.0,3.67,3.67,3800,4.07225365923033,4.87111681726116,3.57539974386969,3.57539974386969,3900.54287605506,0.0,1.0
2009-04-20,4.31,4.75,4.21,4.21,2200,4.19890269647912,4.6275609763981,4.10148036013389,4.10148036013389,2258.20903350556,0.0,1.0
2009-04-21,4.5,5.0899,4.31,4.73,3600,4.38400513553504,4.95869949763551,4.19890269647912,4.60807650912905,3695.25114573637,0.0,1.0
2009-04-22,4.8,5.17,4.78,5.17,700,4.67627214457071,5.03673478904804,4.65678767730167,5.03673478904804,718.521056115406,0.0,1.0
2009-04-23,4.77,4.78,4.19,4.19,2042,4.64704544366714,4.65678767730167,4.08199589286485,4.08199589286485,2096.0285665538,0.0,1.0
2009-04-24,4.88,5.185,4.88,5.185,200,4.75421001364689,5.05134813949982,4.75421001364689,5.05134813949982,205.291730318687,0.0,1.0
2009-04-27,4.8,4.8,4.78,4.8,500,4.67627214457071,4.67627214457071,4.65678767730167,4.67627214457071,513.229325796718,0.0,1.0
2009-04-28,4.8,4.8,4.8,4.8,0,4.67627214457071,4.67627214457071,4.67627214457071,4.67627214457071,0,0.0,1.0
2009-04-29,4.8,4.8,4.8,4.8,0,4.67627214457071,4.67627214457071,4.67627214457071,4.67627214457071,0,0.0,1.0
2009-04-30,4.75,4.99,4.32,4.32,897,4.6275609763981,4.86137458362663,4.20864493011364,4.20864493011364,920.733410479313,0.0,1.0
2009-05-01,4.65,5.03,4.44,5.03,2203,4.53013864005288,4.90034351816472,4.32555173372791,4.90034351816472,2261.28840946034,0.0,1.0
2009-05-04,4.68,4.88,4.31,4.31,3900,4.55936534095644,4.75421001364689,4.19890269647912,4.19890269647912,4003.18874121441,0.0,1.0
2009-05-05,4.7,4.7,4.7,4.7,1000,4.57884980822549,4.57884980822549,4.57884980822549,4.57884980822549,1026.45865159344,0.0,1.0
2009-05-06,4.79,5.2,4.78,5.2,400,4.66652991093619,5.0659614899516,4.65678767730167,5.0659614899516,410.583460637374,0.0,1.0
2009-05-07,4.79,4.79,4.79,4.79,0,4.66652991093619,4.66652991093619,4.66652991093619,4.66652991093619,0,0.0,1.0
2009-05-08,4.98,5.06,4.63,4.63,750,4.85163234999211,4.92957021906829,4.51065417278383,4.51065417278383,769.843988695078,0.0,1.0
2009-05-11,4.55,4.552,4.5,4.5,1417,4.43271630370765,4.43466475043456,4.38400513553504,4.38400513553504,1454.4919093079,0.0,1.0
2009-05-12,4.67,5.24,4.61,5.2,2617,4.54962310732192,5.10493042448969,4.49116970551479,5.0659614899516,2686.24229122002,0.0,1.0
2009-05-13,5.01,5.24,4.79,4.79,3500,4.88085905089568,5.10493042448969,4.66652991093619,4.66652991093619,3592.60528057703,0.0,1.0
2009-05-14,4.41,5.19,4.19,5.09,11143,4.29632503282434,5.05621925631708,4.08199589286485,4.95879691997186,11437.8287547057,0.0,1.0
2009-05-15,5.27,5.27,4.69,4.96,5724,5.13415712539326,5.13415712539326,4.56910757459097,4.83214788272307,5875.44932172083,0.0,1.0
2009-05-18,6.34,6.34,4.86,5.31,8808,6.17657612428715,6.17657612428715,4.73472554637785,5.17312605993135,9041.04780323499,0.0,1.0
2009-05-19,6.47,6.47,5.73,6.39,4900,6.30322516153594,6.30322516153594,5.58229987258129,6.22528729245976,5029.64739280784,0.0,1.0
2009-05-20,5.56,6.23,5.56,6.21,2100,5.41668190079441,6.0694115543074,5.41668190079441,6.04992708703836,2155.56316834622,0.0,1.0
2009-05-21,6.25,6.48,6.1675,6.41,2900,6.08889602157645,6.31296739517046,6.00852259409164,6.2447717597288,2976.73008962096,0.0,1.0
2009-05-22,5.46,6.44,5.46,6.26,2635,5.31925956444918,6.27399846063237,5.31925956444918,6.09863825521097,2704.71854694871,0.0,1.0
2009-05-26,5.43,5.5501,5.4,5.4,1376,5.29003286354562,5.40703708949623,5.26080616264205,5.26080616264205,1412.40710459257,0.0,1.0
2009-05-27,5.24,6.17,5.24,6.03,4457,5.10493042448969,6.01095815250027,5.10493042448969,5.87456688161696,4574.92621015195,0.0,1.0
2009-05-28,6.1,6.24,5.08,5.3599,14858,5.94276251705861,6.07915378794192,4.94905468633734,5.22173980576761,15251.1226453753,0.0,1.0
2009-05-29,6.45,6.45,5.71,6.37,7646,6.28374069426689,6.28374069426689,5.56281540531224,6.20580282519071,7848.30285008342,0.0,1.0
2009-06-01,6.31,6.49,6.31,6.42,6591,6.14734942338358,6.32270962880498,6.14734942338358,6.25451399336333,6765.38897265234,0.0,1.0
2009-06-02,6.46,6.46,6.16,6.16,800,6.29348292790142,6.29348292790142,6.00121591886575,6.00121591886575,821.166921274749,0.0,1.0
2009-06-03,6.85,6.96,6.46,6.46,4703,6.67343003964779,6.78059460962753,6.29348292790142,6.29348292790142,4827.43503844393,0.0,1.0
2009-06-04,6.04,6.88,5.7688,6.8701,5084,5.88430911525148,6.70265674055135,5.62009973908323,6.69301192925318,5218.51578470103,0.0,1.0
2009-06-05,6.96,7.36,6.07,6.08,14810,6.78059460962753,7.17028395500842,5.91353581615505,5.92327804978957,15201.8526300988,0.0,1.0
2009-06-08,7.6,7.9199,6.8801,6.89,7723,7.40409756223696,7.71575161620533,6.7027541628877,6.71239897418587,7927.34016625611,0.0,1.0
2009-06-09,7.22,7.8699,7.1501,7.39,13488,7.03389268412511,7.66704044803272,6.9657944710198,7.19951065591199,13844.8742926923,0.0,1.0
2009-06-10,7.31,7.71,7.25,7.25,3419,7.12157278683581,7.5112621322167,7.06311938502868,7.06311938502868,3509.46212979796,0.0,1.0
2009-06-11,7.56,7.86,7.11,7.57,5665,7.36512862769887,7.65739563673454,6.92672811414537,7.37487086133339,5814.88826127682,0.0,1.0
2009-06-12,7.34,7.41,6.75,6.85,5963,7.15079948773938,7.21899512318103,6.57600770330256,6.67343003964779,6120.77293945166,0.0,1.0
2009-06-15,6.91,6.91,6.91,6.91,100,6.73188344145492,6.73188344145492,6.73188344145492,6.73188344145492,102.645865159344,0.0,1.0
2009-06-16,7.02,7.4,6.75,6.75,5280,6.83904801143466,7.20925288954651,6.57600770330256,6.57600770330256,5419.70168041335,0.0,1.0
2009-06-17,7.83,7.8899,7.2,7.61,7509,7.62816893583097,7.68652491530176,7.01440821685607,7.41383979587148,7707.67801481512,0.0,1.0
2009-06-18,8.1,8.3,7.71,7.82,7494,7.89120924396307,8.08605391665352,7.5112621322167,7.61842670219645,7692.28113504122,0.0,1.0
2009-06-19,8.3,8.3,7.94,8.28,3805,8.08605391665352,8.08605391665352,7.73533350581072,8.06656944938448,3905.67516931303,0.0,1.0
2009-06-22,8.01,8.01,7.92,8.0,2181,7.80352914125237,7.80352914125237,7.71584903854167,7.79378690761785,2238.70631912529,0.0,1.0
2009-06-23,7.29,7.926,7.18,7.49,3389,7.10208831956677,7.72169437872239,6.99492374958702,7.29693299225721,3478.66837025016,0.0,1.0
2009-06-24,8.65,8.68,6.51,6.53,2828,8.4270320938618,8.45625879476537,6.34219409607403,6.36167856334307,2902.82506670624,0.0,1.0
2009-06-25,8.65,8.65,8.65,8.65,40,8.4270320938618,8.4270320938618,8.4270320938618,8.4270320938618,41.0583460637375,0.0,1.0
2009-06-26,8.64,8.64,7.32,7.32,5795,8.41728986022728,8.41728986022728,7.13131502047033,7.13131502047033,5948.32788598397,0.0,1.0
2009-06-29,8.31,8.97,8.3,8.65,3882,8.09579615028804,8.73878357016652,8.08605391665352,8.4270320938618,3984.71248548572,0.0,1.0
2009-06-30,8.31,8.31,8.31,8.31,0,8.09579615028804,8.09579615028804,8.09579615028804,8.09579615028804,0,0.0,1.0
2009-07-01,9.0,9.39,8.965,8.965,6061,8.76801027107008,9.14795738281645,8.73391245334926,8.73391245334926,6221.36588730782,0.0,1.0
2009-07-02,8.67,9.504,8.2,9.504,2776,8.44651656113085,9.25901884625001,7.9886315803083,9.25901884625001,2849.44921682338,0.0,1.0
2009-07-06,8.57,8.9499,8.32,8.32,2407,8.34909422478562,8.71920168056113,8.10553838392257,8.10553838392257,2470.6859743854,0.0,1.0
2009-07-07,9.42,9.47,8.05,8.31,800,9.17718408372002,9.22589525189263,7.84249807579046,8.09579615028804,821.166921274749,0.0,1.0
2009-07-08,8.34,9.61,8.245,9.4,9083,8.12502285119161,9.36228652277594,8.03247163166365,9.15769961645098,9323.32393242319,0.0,1.0
2009-07-09,9.38,9.385,8.51,8.51,2422,9.13821514918193,9.14308626599919,8.29064082297849,8.29064082297849,2486.0828541593,0.0,1.0
2009-07-10,8.87,9.32,8.87,9.31,2050,8.64136123382129,9.0797617473748,8.64136123382129,9.07001951374028,2104.24023576655,0.0,1.0
2009-07-13,8.93,9.14,8.73,8.73,4570,8.69981463562843,8.9044015419534,8.50496996293798,8.50496996293798,4690.916037782,0.0,1.0
2009-07-14,8.75,9.27,8.75,9.22,5462,8.52445443020702,9.03105057920219,8.52445443020702,8.98233941102957,5606.51715500335,0.0,1.0
2009-07-15,8.7,8.9,8.22,8.66,24893,8.47574326203441,8.67058793472486,8.00811604757734,8.43677432749632,25551.6352141154,0.0,1.0
2009-07-16,8.37,9.32,8.33,8.34,4500,8.15424955209518,9.0797617473748,8.11528061755709,8.12502285119161,4619.06393217046,0.0,1.0
2009-07-17,8.09,9.3,8.09,9.0,5000,7.88146701032855,9.06027728010575,7.88146701032855,8.76801027107008,5132.29325796718,0.0,1.0
2009-07-20,8.8,8.9,7.2783,8.36,989,8.57316559837964,8.67058793472486,7.09068990621438,8.14450731846065,1015.16760642591,0.0,1.0
2009-07-21,9.0,9.0,8.86,8.87,2976,8.76801027107008,8.76801027107008,8.63161900018677,8.64136123382129,3054.74094714207,0.0,1.0
2009-07-22,9.0,9.0,8.97,8.9999,1590,8.76801027107008,8.76801027107008,8.73878357016652,8.76791284873374,1632.06925603356,0.0,1.0
2009-07-23,8.78,8.99,8.73,8.96,2820,8.55368113111059,8.75826803743556,8.50496996293798,8.72904133653199,2894.61339749349,0.0,1.0
2009-07-24,8.32,8.32,8.19,8.21,1800,8.10553838392257,8.10553838392257,7.97888934667377,7.99837381394282,1847.62557286819,0.0,1.0
2009-07-27,8.25,8.26,8.1601,8.1601,2310,8.03734274848091,8.04708498211543,7.94976006810655,7.94976006810655,2371.11948518084,0.0,1.0
2009-07-28,8.02,8.25,7.58,8.25,5553,7.8132713748869,8.03734274848091,7.38461309496791,8.03734274848091,5699.92489229835,0.0,1.0
2009-07-29,8.97,8.97,7.63,8.05,2945,8.73878357016652,8.73878357016652,7.43332426314053,7.84249807579046,3022.92072894267,0.0,1.0
2009-07-30,8.82,9.0,8.63,9.0,2900,8.59265006564868,8.76801027107008,8.40754762659276,8.76801027107008,2976.73008962097,0.0,1.0
2009-07-31,8.88,9.0,8.51,8.78,3464,8.65110346745582,8.76801027107008,8.29064082297849,8.55368113111059,3555.65276911966,0.0,1.0
2009-08-03,8.32,8.53,8.15,8.22,3023,8.10553838392257,8.31012529024753,7.93992041213569,8.00811604757734,3102.98450376696,0.0,1.0
2009-08-04,8.99,8.99,8.8,8.97,400,8.75826803743556,8.75826803743556,8.57316559837964,8.73878357016652,410.583460637375,0.0,1.0
2009-08-05,8.38,8.92,7.85,8.92,610,8.1639917857297,8.6900724019939,7.64765340310002,8.6900724019939,626.139777471996,0.0,1.0
2009-08-06,8.46,8.71,8.09,8.49,4028,8.24192965480588,8.48548549566894,7.88146701032855,8.27115635570945,4134.57544861836,0.0,1.0
2009-08-07,9.0,9.0,8.46,8.7,5517,8.76801027107008,8.76801027107008,8.24192965480588,8.47574326203441,5662.97238084099,0.0,1.0
2009-08-10,9.3,9.315,8.9,8.9,5900,9.06027728010575,9.07489063055753,8.67058793472486,8.67058793472486,6056.10604440128,0.0,1.0
2009-08-11,8.63,8.63,8.56,8.61,3817,8.40754762659276,8.40754762659276,8.3393519911511,8.38806315932371,3917.99267313215,0.0,1.0
2009-08-12,9.03,9.45,9.03,9.39,14371,8.79723697197365,9.20641078462359,8.79723697197365,9.14795738281645,14751.2372820493,0.0,1.0
2009-08-13,9.03,9.03,9.03,9.03,0,8.79723697197365,8.79723697197365,8.79723697197365,8.79723697197365,0,0.0,1.0
2009-08-14,8.86,8.9625,8.86,8.9625,350,8.63161900018677,8.73147689494062,8.63161900018677,8.73147689494062,359.260528057703,0.0,1.0
2009-08-17,8.0,8.0,8.0,8.0,100,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,102.645865159344,0.0,1.0
2009-08-18,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2009-08-19,8.0,8.0,8.0,8.0,0,7.79378690761785,7.79378690761785,7.79378690761785,7.79378690761785,0,0.0,1.0
2009-08-20,9.48,9.51,8.87,8.87,17020,9.23563748552716,9.26486418643072,8.64136123382129,8.64136123382129,17470.3262501203,0.0,1.0
2009-08-21,9.5,9.75,8.6,9.52,2800,9.2551219527962,9.49867779365926,8.37832092568919,9.27460642006524,2874.08422446162,0.0,1.0
2009-08-24,8.73,9.03,8.73,9.03,4433,8.50496996293798,8.79723697197365,8.50496996293798,8.79723697197365,4550.29120251371,0.0,1.0
2009-08-25,8.73,8.73,8.73,8.73,0,8.50496996293798,8.50496996293798,8.50496996293798,8.50496996293798,0,0.0,1.0
2009-08-26,8.27,9.02,8.27,9.015,7470,8.05682721574995,8.78749473833913,8.05682721574995,8.78262362152187,7667.64612740298,0.0,1.0
2009-08-27,9.02,9.03,8.54,8.54,9355,8.78749473833913,8.79723697197365,8.31986752388206,8.31986752388206,9602.52068565659,0.0,1.0
2009-08-28,9.02,9.02,9.02,9.02,0,8.78749473833913,8.78749473833913,8.78749473833913,8.78749473833913,0,0.0,1.0
2009-08-31,8.76,9.0,7.345,7.345,4262,8.53419666384155,8.76801027107008,7.15567060455664,7.15567060455664,4374.76677309123,0.0,1.0
2009-09-01,8.76,8.76,8.76,8.76,0,8.53419666384155,8.53419666384155,8.53419666384155,8.53419666384155,0,0.0,1.0
2009-09-02,8.8,8.8425,8.8,8.8425,2280,8.57316559837964,8.61457009132635,8.57316559837964,8.61457009132635,2340.32572563303,0.0,1.0
2009-09-03,8.8,8.8,8.8,8.8,0,8.57316559837964,8.57316559837964,8.57316559837964,8.57316559837964,0,0.0,1.0
2009-09-04,8.8,8.8,8.8,8.8,0,8.57316559837964,8.57316559837964,8.57316559837964,8.57316559837964,0,0.0,1.0
2009-09-08,8.8,8.8,8.8,8.8,0,8.57316559837964,8.57316559837964,8.57316559837964,8.57316559837964,0,0.0,1.0
2009-09-09,7.56,8.79,7.56,8.71,1902,7.36512862769887,8.56342336474511,7.36512862769887,8.48548549566894,1952.32435533072,0.0,1.0
2009-09-10,8.9,8.9,7.62,7.62,2719,8.67058793472486,8.67058793472486,7.423582029506,7.423582029506,2790.94107368255,0.0,1.0
2009-09-11,9.02,9.03,8.82,8.85,2000,8.78749473833913,8.79723697197365,8.59265006564868,8.62187676655225,2052.91730318687,0.0,1.0
2009-09-14,9.02,9.02,9.02,9.02,0,8.78749473833913,8.78749473833913,8.78749473833913,8.78749473833913,0,0.0,1.0
2009-09-15,8.3,9.0199,8.28,8.95,3716,8.08605391665352,8.78739731600278,8.06656944938448,8.71929910289747,3814.32034932121,0.0,1.0
2009-09-16,8.74,9.02,8.28,8.28,5726,8.5147121965725,8.78749473833913,8.06656944938448,8.06656944938448,5877.50223902402,0.0,1.0
2009-09-17,8.74,8.74,8.74,8.74,0,8.5147121965725,8.5147121965725,8.5147121965725,8.5147121965725,0,0.0,1.0
2009-09-18,9.0,9.02,8.93,9.0,6057,8.76801027107008,8.78749473833913,8.69981463562843,8.76801027107008,6217.26005270145,0.0,1.0
2009-09-21,8.99,9.0,8.5,8.5,5475,8.75826803743556,8.76801027107008,8.28089858934397,8.28089858934397,5619.86111747407,0.0,1.0
2009-09-22,8.52,9.02,8.52,8.65,3623,8.30038305661301,8.78749473833913,8.30038305661301,8.4270320938618,3718.85969472302,0.0,1.0
2009-09-23,8.79,8.82,7.835,8.7,6681,8.56342336474511,8.59265006564868,7.63304005264823,8.47574326203441,6857.77025129575,0.0,1.0
2009-09-24,8.94,8.94,8.94,8.94,1100,8.70955686926295,8.70955686926295,8.70955686926295,8.70955686926295,1129.10451675278,0.0,1.0
2009-09-25,9.02,9.02,8.9,8.9,4162,8.78749473833913,8.78749473833913,8.67058793472486,8.67058793472486,4272.12090793188,0.0,1.0
2009-09-28,9.02,9.02,9.015,9.015,972,8.78749473833913,8.78749473833913,8.78262362152187,8.78262362152187,997.71780934882,0.0,1.0
2009-09-29,8.84,9.03,8.84,8.95,3294,8.61213453291773,8.79723697197365,8.61213453291773,8.71929910289747,3381.15479834878,0.0,1.0
2009-09-30,9.03,9.03,8.77,9.02,2802,8.79723697197365,8.79723697197365,8.54393889747607,8.78749473833913,2876.13714176481,0.0,1.0
2009-10-01,9.03,9.03,8.95,8.95,3200,8.79723697197365,8.79723697197365,8.71929910289747,8.71929910289747,3284.667685099,0.0,1.0
2009-10-02,9.6,9.69,9.18,9.665,5954,9.35254428914142,9.44022439185212,8.94337047649148,9.41586880776582,6111.53481158732,0.0,1.0
2009-10-05,9.79,9.79,9.73,9.74,4768,9.53764672819734,9.53764672819734,9.47919332639021,9.48893556002473,4894.15485079751,0.0,1.0
2009-10-06,8.73,9.75,8.3,9.75,1681,8.50496996293798,9.49867779365926,8.08605391665352,9.49867779365926,1725.47699332857,0.0,1.0
2009-10-07,8.94,9.04,8.77,8.77,400,8.70955686926295,8.80697920560817,8.54393889747607,8.54393889747607,410.583460637375,0.0,1.0
2009-10-08,9.03,9.15,9.03,9.115,7612,8.79723697197365,8.91414377558792,8.79723697197365,8.88004595786709,7813.40325592924,0.0,1.0
2009-10-09,8.89,9.19,8.89,9.035,9898,8.66084570109034,8.95311271012601,8.66084570109034,8.80210808879091,10159.8877334718,0.0,1.0
2009-10-12,8.8,8.9,8.295,8.295,928,8.57316559837964,8.67058793472486,8.08118279983626,8.08118279983626,952.553628678709,0.0,1.0
2009-10-13,8.8,8.8,8.8,8.8,0,8.57316559837964,8.57316559837964,8.57316559837964,8.57316559837964,0,0.0,1.0
2009-10-14,8.25,8.55,8.25,8.55,1711,8.03734274848091,8.32960975751658,8.03734274848091,8.32960975751658,1756.27075287637,0.0,1.0
2009-10-15,8.46,8.46,7.96,8.31,1500,8.24192965480588,8.24192965480588,7.75481797307976,8.09579615028804,1539.68797739015,0.0,1.0
2009-10-16,7.822,7.822,7.822,7.822,271,7.62037514892335,7.62037514892335,7.62037514892335,7.62037514892335,278.170294581821,0.0,1.0
2009-10-19,8.34,8.35,8.34,8.35,400,8.12502285119161,8.13476508482613,8.12502285119161,8.13476508482613,410.583460637375,0.0,1.0
2009-10-20,8.34,8.34,8.34,8.34,0,8.12502285119161,8.12502285119161,8.12502285119161,8.12502285119161,0,0.0,1.0
2009-10-21,9.68,9.6999,8.78,8.78,2943,9.4304821582176,9.4498692031503,8.55368113111059,8.55368113111059,3020.86781163948,0.0,1.0
2009-10-22,8.31,9.75,8.31,9.63,1729,8.09579615028804,9.49867779365926,8.09579615028804,9.38177099004499,1774.74700860505,0.0,1.0
2009-10-23,8.03,8.03,7.73,7.73,300,7.82301360852142,7.82301360852142,7.53074659948575,7.53074659948575,307.937595478031,0.0,1.0
2009-10-26,9.26,9.26,8.08,8.08,200,9.02130834556766,9.02130834556766,7.87172477669403,7.87172477669403,205.291730318687,0.0,1.0
2009-10-27,9.26,9.26,9.26,9.26,0,9.02130834556766,9.02130834556766,9.02130834556766,9.02130834556766,0,0.0,1.0
2009-10-28,9.26,9.26,9.26,9.26,0,9.02130834556766,9.02130834556766,9.02130834556766,9.02130834556766,0,0.0,1.0
2009-10-29,8.29,9.12,7.54,9.11,3233,8.076311683019,8.88491707468435,7.34564416042983,8.87517484104983,3318.54082060158,0.0,1.0
2009-10-30,8.35,9.01,8.2,8.29,5263,8.13476508482613,8.7777525047046,7.9886315803083,8.076311683019,5402.25188333626,0.0,1.0
2009-11-02,7.98,8.28,7.15,8.23,13860,7.77430244034881,8.06656944938448,6.96569704868346,8.01785828121186,14226.716911085,0.0,1.0
2009-11-03,7.27,8.32,7.27,8.27,12435,7.08260385229772,8.10553838392257,7.08260385229772,8.05682721574995,12764.0133325644,0.0,1.0
2009-11-04,7.96,8.81,7.79,7.79,4107,7.75481797307976,8.58290783201416,7.58920000129288,7.58920000129288,4215.66568209425,0.0,1.0
2009-11-05,9.05,9.11,8.4,8.76,3902,8.81672143924269,8.87517484104983,8.18347625299874,8.53419666384155,4005.24165851759,0.0,1.0
2009-11-06,8.66,8.97,8.59,8.92,1200,8.43677432749632,8.73878357016652,8.36857869205467,8.6900724019939,1231.75038191212,0.0,1.0
2009-11-09,8.86,8.86,8.855,8.86,1502,8.63161900018677,8.63161900018677,8.62674788336951,8.63161900018677,1541.74089469334,0.0,1.0
2009-11-10,8.69,9.01,8.69,9.0,2225,8.46600102839989,8.7777525047046,8.46600102839989,8.76801027107008,2283.8704997954,0.0,1.0
2009-11-11,8.75,8.75,8.7,8.7,300,8.52445443020702,8.52445443020702,8.47574326203441,8.47574326203441,307.937595478031,0.0,1.0
2009-11-12,8.73,9.135,7.74,8.88,2500,8.50496996293798,8.89953042513613,7.54048883312027,8.65110346745582,2566.14662898359,0.0,1.0
2009-11-13,9.6,9.6,8.57,8.57,11669,9.35254428914142,9.35254428914142,8.34909422478562,8.34909422478562,11977.7460054438,0.0,1.0
2009-11-16,9.16,9.5,9.16,9.5,1443,8.92388600922244,9.2551219527962,8.92388600922244,9.2551219527962,1481.17983424933,0.0,1.0
2009-11-17,9.16,9.16,9.16,9.16,843,8.92388600922244,8.92388600922244,8.92388600922244,8.92388600922244,865.304643293267,0.0,1.0
2009-11-18,9.7,9.7,9.4,9.42,3116,9.44996662548664,9.44996662548664,9.15769961645098,9.17718408372002,3198.44515836515,0.0,1.0
2009-11-19,8.92,9.99,8.92,9.63,3699,8.6900724019939,9.73249140088779,8.6900724019939,9.38177099004499,3796.87055224412,0.0,1.0
2009-11-20,8.606,9.4,8.55,8.55,300,8.3841662658699,9.15769961645098,8.32960975751658,8.32960975751658,307.937595478031,0.0,1.0
2009-11-23,9.5,9.73,8.59,9.64,10629,9.2551219527962,9.47919332639021,8.36857869205467,9.39151322367951,10910.2290077866,0.0,1.0
2009-11-24,10.0,10.0,9.64,9.95,2643,9.74223363452231,9.74223363452231,9.39151322367951,9.6935224663497,2712.93021616145,0.0,1.0
2009-11-25,9.34,10.0,8.675,9.95,3867,9.09924621464384,9.74223363452231,8.45138767794811,9.6935224663497,3969.31560571182,0.0,1.0
2009-11-27,9.34,9.34,9.34,9.34,0,9.09924621464384,9.09924621464384,9.09924621464384,9.09924621464384,0,0.0,1.0
2009-11-30,9.24,9.69,9.05,9.69,3584,9.00182387829862,9.44022439185212,8.81672143924269,9.44022439185212,3678.82780731088,0.0,1.0
2009-12-01,10.0,10.0,9.69,9.69,1861,9.74223363452231,9.74223363452231,9.44022439185212,9.44022439185212,1910.23955061539,0.0,1.0
2009-12-02,9.52,9.94,9.055,9.06,6510,9.27460642006524,9.68378023271518,8.82159255605995,8.82646367287722,6682.24582187327,0.0,1.0
2009-12-03,9.67,9.67,9.67,9.67,500,9.42073992458308,9.42073992458308,9.42073992458308,9.42073992458308,513.229325796718,0.0,1.0
2009-12-04,9.54,10.2,9.54,9.74,3810,9.39151322367951,10.0412405536196,9.39151322367951,9.58840029335833,3870.23892042814,0.1,1.0
2009-12-07,9.78,10.49,9.44,9.44,4862,9.62777770729409,10.3267268046539,9.2930696888401,9.2930696888401,4938.87181919203,0.0,1.0
2009-12-08,10.05,10.05,9.14,9.14,1300,9.89357525136049,9.89357525136049,8.99773908432188,8.99773908432188,1320.55396235081,0.0,1.0
2009-12-09,9.6,10.06,9.52,9.96,1800,9.45057934458315,9.90341960484443,9.37182451671163,9.80497607000502,1828.45933248574,0.0,1.0
2009-12-10,10.05,10.05,9.75,9.89,300,9.89357525136049,9.89357525136049,9.59824464684227,9.73606559561744,304.743222080956,0.0,1.0
2009-12-11,9.91,10.06,9.91,10.03,1433,9.75575430258532,9.90341960484443,9.75575430258532,9.87388654439261,1455.6567908067,0.0,1.0
2009-12-14,9.57,10.3,9.36,10.04,7102,9.42104628413133,10.139684088459,9.21431486096858,9.88373089787655,7214.2878773965,0.0,1.0
2009-12-15,10.15,10.16,9.61,9.61,3072,9.9920187861999,10.0018631396838,9.4604236980671,9.4604236980671,3120.57059410899,0.0,1.0
2009-12-16,10.22,10.24,9.69,9.69,1232,10.0609292605875,10.0806179675554,9.53917852593862,9.53917852593862,1251.47883201246,0.0,1.0
2009-12-17,10.89,11.0,9.76,9.76,6443,10.7205009440115,10.8287888323349,9.60808900032621,9.60808900032621,6544.86859955868,0.0,1.0
2009-12-18,10.84,11.66,10.75,10.75,5816,10.6712791765918,11.478516162275,10.5826799952363,10.5826799952363,5907.95526540947,0.0,1.0
2009-12-21,10.98,11.97,10.84,10.88,5055,10.809100125367,11.7836911202771,10.6712791765918,10.7106565905276,5134.9232920641,0.0,1.0
2009-12-22,11.0,11.0,11.0,11.0,100,10.8287888323349,10.8287888323349,10.8287888323349,10.8287888323349,101.581074026985,0.0,1.0
2009-12-23,11.17,11.17,11.0,11.0,1000,10.9961428415619,10.9961428415619,10.8287888323349,10.8287888323349,1015.81074026985,0.0,1.0
2009-12-24,11.11,11.11,10.95,10.95,200,10.9370767206582,10.9370767206582,10.7795670649152,10.7795670649152,203.162148053971,0.0,1.0
2009-12-28,11.05,11.28,10.7,10.88,3288,10.8780105997546,11.1044307298852,10.5334582278166,10.7106565905276,3339.98571400727,0.0,1.0
2009-12-29,11.05,11.56,10.6,10.8,3801,10.8780105997546,11.3800726274356,10.4350146929772,10.6319017626561,3861.0966237657,0.0,1.0
2009-12-30,10.06,11.35,10.06,10.94,3717,9.90341960484443,11.1733412042728,9.90341960484443,10.7697227114312,3775.76852158305,0.0,1.0
2009-12-31,11.2,11.51,10.08,10.08,7813,11.0256759020137,11.3308508600158,9.92310831181231,9.92310831181231,7936.52931372835,0.0,1.0
2010-01-04,11.0,11.15,10.89,11.15,3726,10.8287888323349,10.976454134594,10.7205009440115,10.976454134594,3784.91081824546,0.0,1.0
2010-01-05,10.9,11.15,10.9,11.0,3090,10.7303452974955,10.976454134594,10.7303452974955,10.8287888323349,3138.85518743383,0.0,1.0
2010-01-06,11.0,11.11,10.55,10.55,2005,10.8287888323349,10.9370767206582,10.3857929255575,10.3857929255575,2036.70053424105,0.0,1.0
2010-01-07,11.1,11.15,10.87,11.15,4952,10.9272323671743,10.976454134594,10.7008122370436,10.976454134594,5030.2947858163,0.0,1.0
2010-01-08,11.24,11.24,11.13,11.13,300,11.0650533159494,11.0650533159494,10.9567654276261,10.9567654276261,304.743222080957,0.0,1.0
2010-01-11,11.11,11.21,11.11,11.21,200,10.9370767206582,11.0355202554976,10.9370767206582,11.0355202554976,203.162148053971,0.0,1.0
2010-01-12,11.4,11.4,11.13,11.13,626,11.2225629716925,11.2225629716925,10.9567654276261,10.9567654276261,635.897523408928,0.0,1.0
2010-01-13,11.1301,11.14,11.1301,11.14,400,10.9568638711609,10.96660978111,10.9568638711609,10.96660978111,406.324296107943,0.0,1.0
2010-01-14,11.41,11.41,11.21,11.21,202,11.2324073251764,11.2324073251764,11.0355202554976,11.0355202554976,205.193769534511,0.0,1.0
2010-01-15,11.41,11.41,11.41,11.41,0,11.2324073251764,11.2324073251764,11.2324073251764,11.2324073251764,0,0.0,1.0
2010-01-19,10.53,11.144,10.5,11.144,3420,10.3661042185896,10.9705475225036,10.3365711581378,10.9705475225036,3474.07273172291,0.0,1.0
2010-01-20,10.5,11.16,10.31,10.59,8001,10.3365711581378,10.9862984880779,10.149528441943,10.4251703394933,8127.50173289912,0.0,1.0
2010-01-21,10.41,10.5,10.01,10.05,1400,10.2479719767824,10.3365711581378,9.85419783742473,9.89357525136049,1422.13503637779,0.0,1.0
2010-01-22,10.41,10.56,10.41,10.56,200,10.2479719767824,10.3956372790415,10.2479719767824,10.3956372790415,203.16214805397,0.0,1.0
2010-01-25,10.0,10.304,9.5,9.6,4470,9.84435348394079,10.1436218298526,9.35213580974375,9.45057934458315,4540.67400900624,0.0,1.0
2010-01-26,10.7,11.355,10.0,10.055,1100,10.5334582278166,11.1782633810148,9.84435348394079,9.89849742810246,1117.39181429684,0.0,1.0
2010-01-27,10.22,10.9,10.08,10.08,2242,10.0609292605875,10.7303452974955,9.92310831181231,9.92310831181231,2277.44767968501,0.0,1.0
2010-01-28,9.77,10.48,8.6,8.6,2997,9.61793335381015,10.3168824511699,8.46614399618908,8.46614399618908,3044.38478858875,0.0,1.0
2010-01-29,9.85,10.55,9.77,9.77,1000,9.69668818168167,10.3857929255575,9.61793335381015,9.61793335381015,1015.81074026985,0.0,1.0
2010-02-01,11.22,11.3,10.28,10.28,7234,11.0453646089816,11.1241194368531,10.1199953814911,10.1199953814911,7348.37489511209,0.0,1.0
2010-02-02,11.27,11.27,10.53,10.53,2530,11.0945863764013,11.0945863764013,10.3661042185896,10.3661042185896,2570.00117288272,0.0,1.0
2010-02-03,11.98,12.39,10.85,11.22,9281,11.7935354737611,12.1971539666026,10.6811235300758,11.0453646089816,9427.73948044448,0.0,1.0
2010-02-04,12.05,12.61,11.48,11.48,1189,11.8624459481486,12.4137297432493,11.301317799564,11.301317799564,1207.79897018086,0.0,1.0
2010-02-05,12.59,12.7,12.0,12.65,3445,12.3940410362815,12.5023289246048,11.8132241807289,12.4531071571851,3499.46800022963,0.0,1.0
2010-02-08,12.2588,12.69,12.11,12.69,3100,12.0679960488933,12.4924845711209,11.9215120690523,12.4924845711209,3149.01329483655,0.0,1.0
2010-02-09,12.41,12.5,12.01,12.1,3302,12.2168426735705,12.305441854926,11.8230685342129,11.9116677155684,3354.20706437106,0.0,1.0
2010-02-10,12.4995,12.5,12.35,12.35,1800,12.3049496372518,12.305441854926,12.1577765526669,12.1577765526669,1828.45933248573,0.0,1.0
2010-02-11,12.625,12.65,12.115,12.115,4487,12.4284962734752,12.4531071571851,11.9264342457943,11.9264342457943,4557.94279159085,0.0,1.0
2010-02-12,12.53,12.53,12.35,12.35,300,12.3349749153778,12.3349749153778,12.1577765526669,12.1577765526669,304.743222080956,0.0,1.0
2010-02-16,12.42,12.6,12.42,12.6,700,12.2266870270545,12.4038853897654,12.2266870270545,12.4038853897654,711.067518188895,0.0,1.0
2010-02-17,12.38,12.65,12.2,12.51,7077,12.1873096131187,12.4531071571851,12.0101112504078,12.3152862084099,7188.89260888975,0.0,1.0
2010-02-18,12.2,12.605,12.105,12.53,3090,12.0101112504078,12.4088075665074,11.9165898923103,12.3349749153778,3138.85518743384,0.0,1.0
2010-02-19,12.17,12.17,12.17,12.17,137,11.9805781899559,11.9805781899559,11.9805781899559,11.9805781899559,139.16607141697,0.0,1.0
2010-02-22,12.11,12.16,12.0,12.16,537,11.9215120690523,11.970733836472,11.8132241807289,11.970733836472,545.490367524911,0.0,1.0
2010-02-23,12.34,12.4,11.7,12.17,1853,12.1479321991829,12.2069983200866,11.5178935762107,11.9805781899559,1882.29730172004,0.0,1.0
2010-02-24,11.68,12.3,11.68,12.3,1058,11.4982048692428,12.1085547852472,11.4982048692428,12.1085547852472,1074.72776320551,0.0,1.0
2010-02-25,11.51,12.0,11.5,11.55,1100,11.3308508600158,11.8132241807289,11.3210065065319,11.3702282739516,1117.39181429684,0.0,1.0
2010-02-26,11.59,12.455,11.51,11.6,1106,11.4096056878874,12.2611422642482,11.3308508600158,11.4194500413713,1123.48667873846,0.0,1.0
2010-03-01,11.55,12.84,11.55,11.67,3932,11.3702282739516,12.64014987338,11.3702282739516,11.4883605157589,3994.16783074107,0.0,1.0
2010-03-02,11.8,11.8,11.49,11.49,234,11.6163371110501,11.6163371110501,11.311162153048,11.311162153048,237.699713223146,0.0,1.0
2010-03-03,12.085,12.4499,11.41,11.425,900,11.8969011853424,12.2561216439714,11.2324073251764,11.2471738554023,914.229666242871,0.0,1.0
2010-03-04,12.19,12.4,12.19,12.34,2700,12.0002668969238,12.2069983200866,12.0002668969238,12.1479321991829,2742.68899872861,0.0,1.0
2010-03-05,11.7,12.11,11.395,12.11,1917,11.5178935762107,11.9215120690523,11.2176407949505,11.9215120690523,1947.30918909731,0.0,1.0
2010-03-08,11.47,11.7,11.46,11.7,1288,11.2914734460801,11.5178935762107,11.2816290925961,11.5178935762107,1308.36423346757,0.0,1.0
2010-03-09,12.5,12.5,11.69,11.69,2739,12.305441854926,12.305441854926,11.5080492227268,11.5080492227268,2782.30561759912,0.0,1.0
2010-03-10,11.6,12.54,11.6,12.4,4537,11.4194500413713,12.3448192688617,11.4194500413713,12.2069983200866,4608.73332860433,0.0,1.0
2010-03-11,11.79,12.23,11.25,11.52,12697,11.6064927575662,12.0396443108596,11.0748976694334,11.3406952134998,12897.7489692063,0.0,1.0
2010-03-12,12.3,12.3,11.87,11.87,9043,12.1085547852472,12.1085547852472,11.6852475854377,11.6852475854377,9185.97652426026,0.0,1.0
2010-03-15,11.74,11.96,11.74,11.94,1479,11.5572709901465,11.7738467667932,11.5572709901465,11.7541580598253,1502.38408485911,0.0,1.0
2010-03-16,12.2,12.4999,12.01,12.415,2200,12.0101112504078,12.3053434113911,11.8230685342129,12.2217648503125,2234.78362859367,0.0,1.0
2010-03-17,12.38,12.54,11.99,12.26,10186,12.1873096131187,12.3448192688617,11.803379827245,12.0691773713114,10347.0482003887,0.0,1.0
2010-03-18,12.04,12.42,12.02,12.42,944,11.8526015946647,12.2266870270545,11.8329128876968,12.2266870270545,958.925338814742,0.0,1.0
2010-03-19,12.3,12.3,11.6,12.05,2242,12.1085547852472,12.1085547852472,11.4194500413713,11.8624459481486,2277.447679685,0.0,1.0
2010-03-22,11.6999,11.82,11.68,11.82,3184,11.5177951326759,11.636025818018,11.4982048692428,11.636025818018,3234.34139701921,0.0,1.0
2010-03-23,11.71,11.89,11.65,11.65,1684,11.5277379296947,11.7049362924056,11.468671808791,11.468671808791,1710.62528661443,0.0,1.0
2010-03-24,12.04,12.04,11.78,11.78,2800,11.8526015946647,11.8526015946647,11.5966484040822,11.5966484040822,2844.27007275559,0.0,1.0
2010-03-25,12.69,13.1599,12.0,12.85,16826,12.4924845711209,12.9550707413312,11.8132241807289,12.6499942268639,17092.0315157805,0.0,1.0
2010-03-26,12.48,12.65,12.22,12.65,600,12.2857531479581,12.4531071571851,12.0297999573756,12.4531071571851,609.486444161912,0.0,1.0
2010-03-29,11.9,11.9,11.85,11.9,600,11.7147806458895,11.7147806458895,11.6655588784698,11.7147806458895,609.486444161914,0.0,1.0
2010-03-30,12.99,12.99,12.65,12.8,5373,12.7878151756391,12.7878151756391,12.4531071571851,12.6007724594442,5457.95110746991,0.0,1.0
2010-03-31,12.63,13.05,12.63,12.83,6108,12.4334184502172,12.8468812965427,12.4334184502172,12.630305519896,6204.57200156827,0.0,1.0
2010-04-01,12.63,12.63,12.63,12.63,0,12.4334184502172,12.4334184502172,12.4334184502172,12.4334184502172,0,0.0,1.0
2010-04-05,12.46,12.46,12.0501,12.38,600,12.2660644409902,12.2660644409902,11.8625443916835,12.1873096131187,609.486444161913,0.0,1.0
2010-04-06,12.93,12.98,12.83,12.92,1400,12.7287490547354,12.7779708221551,12.630305519896,12.7189047012515,1422.1350363778,0.0,1.0
2010-04-07,12.55,12.81,12.49,12.81,790,12.3546636223457,12.6106168129281,12.295597501442,12.6106168129281,802.490484813183,0.0,1.0
2010-04-08,12.97,12.98,12.5,12.98,1900,12.7681264686712,12.7779708221551,12.305441854926,12.7779708221551,1930.04040651272,0.0,1.0
2010-04-09,12.75,12.9,12.7,12.7,300,12.5515506920245,12.6992159942836,12.5023289246048,12.5023289246048,304.743222080956,0.0,1.0
2010-04-12,13.02,13.02,12.72,12.93,7483,12.8173482360909,12.8173482360909,12.5220176315727,12.7287490547354,7601.31176943931,0.0,1.0
2010-04-13,12.97,13.02,12.97,13.02,1350,12.7681264686712,12.8173482360909,12.7681264686712,12.8173482360909,1371.3444993643,0.0,1.0
2010-04-14,12.97,12.97,12.97,12.97,0,12.7681264686712,12.7681264686712,12.7681264686712,12.7681264686712,0,0.0,1.0
2010-04-15,13.02,13.02,12.89,12.99,3176,12.8173482360909,12.8173482360909,12.6893716407997,12.7878151756391,3226.21491109705,0.0,1.0
2010-04-16,12.52,12.52,12.5,12.5,200,12.3251305618939,12.3251305618939,12.305441854926,12.305441854926,203.16214805397,0.0,1.0
2010-04-19,13.02,13.02,12.98,12.99,1499,12.8173482360909,12.8173482360909,12.7779708221551,12.7878151756391,1522.70029966451,0.0,1.0
2010-04-20,13.02,13.02,12.195,12.195,976,12.8173482360909,12.8173482360909,12.0051890736658,12.0051890736658,991.431282503377,0.0,1.0
2010-04-21,13.02,13.02,13.02,13.02,634,12.8173482360909,12.8173482360909,12.8173482360909,12.8173482360909,644.024009331087,0.0,1.0
2010-04-22,13.25,13.25,12.46,12.46,1802,13.0437683662215,13.0437683662215,12.2660644409902,12.2660644409902,1830.49095396628,0.0,1.0
2010-04-23,13.13,13.13,13.13,13.13,100,12.9256361244143,12.9256361244143,12.9256361244143,12.9256361244143,101.581074026985,0.0,1.0
2010-04-26,13.5,13.5,12.8601,13.25,2598,13.2898772033201,13.2898772033201,12.6599370238827,13.0437683662215,2639.07630322107,0.0,1.0
2010-04-27,13.35,13.44,13.35,13.44,200,13.1422119010609,13.2308110824164,13.1422119010609,13.2308110824164,203.162148053971,0.0,1.0
2010-04-28,13.44,13.44,12.5,12.6,3759,13.2308110824164,13.2308110824164,12.305441854926,12.4038853897654,3818.43257267438,0.0,1.0
2010-04-29,13.44,13.44,13.27,13.41,912,13.2308110824164,13.2308110824164,13.0634570731894,13.2012780219646,926.419395126107,0.0,1.0
2010-04-30,12.82,13.49,12.82,13.23,800,12.6204611664121,13.2800328498361,12.6204611664121,13.0240796592537,812.648592215882,0.0,1.0
2010-05-03,12.82,12.82,12.82,12.82,0,12.6204611664121,12.6204611664121,12.6204611664121,12.6204611664121,0,0.0,1.0
2010-05-04,13.24,13.5,12.02,13.49,1824,13.0339240127376,13.2898772033201,11.8329128876968,13.2800328498361,1852.83879025221,0.0,1.0
2010-05-05,13.5,13.5,12.385,12.42,5803,13.2898772033201,13.2898772033201,12.1922317898607,12.2266870270545,5894.74972578594,0.0,1.0
2010-05-06,12.56,13.5,12.36,13.49,2944,12.3645079758296,13.2898772033201,12.1676209061508,13.2800328498361,2990.54681935446,0.0,1.0
2010-05-07,12.18,13.19,12.18,12.56,2948,11.9904225434399,12.9847022453179,11.9904225434399,12.3645079758296,2994.61006231552,0.0,1.0
2010-05-10,12.4,13.0,12.25,12.53,1000,12.2069983200866,12.797659529123,12.0593330178275,12.3349749153778,1015.81074026985,0.0,1.0
2010-05-11,12.83,12.83,12.34,12.34,200,12.630305519896,12.630305519896,12.1479321991829,12.1479321991829,203.162148053971,0.0,1.0
2010-05-12,12.38,12.91,12.38,12.91,200,12.1873096131187,12.7090603477676,12.1873096131187,12.7090603477676,203.162148053971,0.0,1.0
2010-05-13,13.47,13.47,12.395,13.39,6360,13.2603441428682,13.2603441428682,12.2020761433446,13.1815893149967,6460.55630811629,0.0,1.0
2010-05-14,13.47,13.47,13.33,13.42,333,13.2603441428682,13.2603441428682,13.1225231940931,13.2111223754485,338.264976509862,0.0,1.0
2010-05-17,12.98,13.37,12.98,13.37,466,12.7779708221551,13.1619006080288,12.7779708221551,13.1619006080288,473.367804965753,0.0,1.0
2010-05-18,13.0,13.12,12.13,13.12,500,12.797659529123,12.9157917709303,11.9412007760202,12.9157917709303,507.905370134928,0.0,1.0
2010-05-19,13.78,13.78,12.94,12.94,5365,13.5655191008704,13.5655191008704,12.7385934082194,12.7385934082194,5449.82462154776,0.0,1.0
2010-05-20,13.78,13.78,13.78,13.78,0,13.5655191008704,13.5655191008704,13.5655191008704,13.5655191008704,0,0.0,1.0
2010-05-21,11.48,11.495,11.48,11.495,200,11.301317799564,11.3160843297899,11.301317799564,11.3160843297899,203.162148053971,0.0,1.0
2010-05-24,13.8,13.8,11.76,11.76,2082,13.5852078078383,13.5852078078383,11.5769596971144,11.5769596971144,2114.91796124183,0.0,1.0
2010-05-25,12.52,13.54,11.5601,11.5601,700,12.3251305618939,13.3292546172558,11.3801710709704,11.3801710709704,711.067518188895,0.0,1.0
2010-05-26,12.52,12.52,12.52,12.52,200,12.3251305618939,12.3251305618939,12.3251305618939,12.3251305618939,203.16214805397,0.0,1.0
2010-05-27,13.65,13.65,13.3,13.3,2046,13.4375425055792,13.4375425055792,13.0929901336412,13.0929901336412,2078.34877459212,0.0,1.0
2010-05-28,13.8,13.8,13.69,13.69,3741,13.5852078078383,13.5852078078383,13.4769199195149,13.4769199195149,3800.14797934952,0.0,1.0
2010-06-01,13.53,13.92,13.46,13.74,3359,13.3194102637719,13.7033400496456,13.2504997893843,13.5261416869346,3412.10827656643,0.0,1.0
2010-06-02,13.9,13.9,12.56,13.87,1100,13.6836513426777,13.6836513426777,12.3645079758296,13.6541182822259,1117.39181429684,0.0,1.0
2010-06-03,13.93,13.98,13.4,13.79,4484,13.7131844031295,13.7624061705492,13.1914336684807,13.5753634543543,4554.89535937003,0.0,1.0
2010-06-04,14.6,14.6,13.79,13.85,5650,14.3727560865535,14.3727560865535,13.5753634543543,13.634429575258,5739.33068252469,0.0,1.0
2010-06-07,13.85,14.25,13.82,14.25,3962,13.634429575258,14.0282037146156,13.6048965148062,14.0282037146156,4024.64215294916,0.0,1.0
2010-06-08,14.25,14.31,14.03,14.06,1700,14.0282037146156,14.0872698355193,13.8116279379689,13.8411609984207,1726.87825845875,0.0,1.0
2010-06-09,14.88,14.88,14.17,14.25,1690,14.6483979841039,14.6483979841039,13.9494488867441,14.0282037146156,1716.72015105605,0.0,1.0
2010-06-10,14.75,14.96,14.5,14.9,6216,14.5204213888127,14.7271528119754,14.2743125517141,14.6680866910718,6314.27956151739,0.0,1.0
2010-06-11,15.0,15.0,14.9,14.96,3926,14.7665302259112,14.7665302259112,14.6680866910718,14.7271528119754,3988.07296629944,0.0,1.0
2010-06-14,16.42,16.44,14.96,15.0,6030,16.1644284206308,16.1841171275987,14.7271528119754,14.7665302259112,6125.33876382721,0.0,1.0
2010-06-15,15.81,16.25,15.15,16.25,3355,15.5639228581104,15.9970744114038,14.9141955281703,15.9970744114038,3408.04503360535,0.0,1.0
2010-06-16,15.47,15.47,15.4,15.4,226,15.2292148396564,15.2292148396564,15.1603043652688,15.1603043652688,229.573227300987,0.0,1.0
2010-06-17,16.0,16.0,15.75,15.75,1820,15.7509655743053,15.7509655743053,15.5048567372067,15.5048567372067,1848.77554729113,0.0,1.0
2010-06-18,16.05,16.25,16.05,16.25,1992,15.800187341725,15.9970744114038,15.800187341725,15.9970744114038,2023.49499461754,0.0,1.0
2010-06-21,16.25,16.25,16.1,16.1,200,15.9970744114038,15.9970744114038,15.8494091091447,15.8494091091447,203.16214805397,0.0,1.0
2010-06-22,15.96,16.25,15.96,16.2,5750,15.7115881603695,15.9970744114038,15.7115881603695,15.9478526439841,5840.91175655166,0.0,1.0
2010-06-23,16.28,16.28,15.71,16.05,28272,16.0266074718556,16.0266074718556,15.465479323271,15.800187341725,28719.0012489093,0.0,1.0
2010-06-24,16.84,16.85,16.26,16.28,13374,16.5778912669563,16.5877356204402,16.0069187648877,16.0266074718556,13585.452840369,0.0,1.0
2010-06-25,16.08,16.9,15.36,16.75,166317,15.8297204021768,16.6369573878599,15.120926951333,16.4892920856008,168946.594889461,0.0,1.0
2010-06-28,16.22,16.25,15.71,16.1,13598,15.967541350952,15.9970744114038,15.465479323271,15.8494091091447,13812.9944461894,0.0,1.0
2010-06-29,15.39,16.0,15.18,16.0,9048,15.1504600117849,15.7509655743053,14.9437285886221,15.7509655743053,9191.05557796162,0.0,1.0
2010-06-30,14.0,15.0585,14.0,14.52,20888,13.7820948775171,14.8241196937922,13.7820948775171,14.294001258682,21218.2547427567,0.0,1.0
2010-07-01,13.5,14.11,13.47,14.11,14199,13.2898772033201,13.8903827658404,13.2603441428682,13.8903827658404,14423.4967010916,0.0,1.0
2010-07-02,13.99,14.0,13.06,13.63,2964,13.7722505240332,13.7820948775171,12.8567256500267,13.4178537986113,3010.86303415984,0.0,1.0
2010-07-06,13.14,14.1,13.11,14.1,7033,12.9354804778982,13.8805384123565,12.9059474174464,13.8805384123565,7144.19693631788,0.0,1.0
2010-07-07,12.83,13.61,12.69,13.22,6108,12.630305519896,13.3981650916434,12.4924845711209,13.0142353057697,6204.57200156828,0.0,1.0
2010-07-08,12.83,13.2,12.51,12.86,4496,12.630305519896,12.9945465988018,12.3152862084099,12.6598385803479,4567.08508825327,0.0,1.0
2010-07-09,12.58,12.99,12.27,12.78,4799,12.3841966827975,12.7878151756391,12.0790217247953,12.5810837524763,4874.87574255503,0.0,1.0
2010-07-12,11.89,12.52,11.255,12.52,11716,11.7049362924056,12.3251305618939,11.0798198461754,12.3251305618939,11901.2386330016,0.0,1.0
2010-07-13,13.48,14.03,11.83,11.83,13232,13.2701884963522,13.8116279379689,11.645870171502,11.645870171502,13441.2077152507,0.0,1.0
2010-07-14,13.64,13.768,13.34,13.48,3728,13.4276981520952,13.5537058766897,13.132367547577,13.2701884963522,3786.94243972602,0.0,1.0
2010-07-15,14.15,14.25,13.48,13.66,2419,13.9297601797762,14.0282037146156,13.2701884963522,13.4473868590631,2457.24618071278,0.0,1.0
2010-07-16,14.19,14.24,13.73,14.13,5759,13.969137593712,14.0183593611317,13.5162973334507,13.9100714728083,5850.05405321407,0.0,1.0
2010-07-19,13.94,14.22,13.54,14.22,1325,13.7230287566135,13.9986706541638,13.3292546172558,13.9986706541638,1345.94923085755,0.0,1.0
2010-07-20,14.56,15.4799,13.29,13.77,2379,14.3333786726178,15.2389607496055,13.0831457801573,13.5556747473865,2416.61375110198,0.0,1.0
2010-07-21,14.02,14.92,14.02,14.92,1988,13.801783584485,14.6877753980397,13.801783584485,14.6877753980397,2019.43175165647,0.0,1.0
2010-07-22,14.87,14.87,13.5,14.47,1412,14.6385536306199,14.6385536306199,13.2898772033201,14.2447794912623,1434.32476526104,0.0,1.0
2010-07-23,15.35,15.35,14.7,14.76,709,15.1110825978491,15.1110825978491,14.471199621393,14.5302657422966,720.209814851326,0.0,1.0
2010-07-26,15.37,15.5801,14.89,15.5,5280,15.130771304817,15.3376011715146,14.6582423375878,15.2587479001082,5363.48070862482,0.0,1.0
2010-07-27,15.63,15.67,15.28,15.63,2089,15.3867244953995,15.4261019093352,15.0421721234615,15.3867244953995,2122.02863642372,0.0,1.0
2010-07-28,15.46,15.8,14.99,15.8,1684,15.2193704861725,15.5540785046264,14.7566858724272,15.5540785046264,1710.62528661443,0.0,1.0
2010-07-29,15.0,15.55,14.65,15.55,619,14.7665302259112,15.3079696675279,14.4219778539733,15.3079696675279,628.786848227038,0.0,1.0
2010-07-30,14.57,14.88,14.42,14.88,1637,14.3432230261017,14.6483979841039,14.1955577238426,14.6483979841039,1662.88218182175,0.0,1.0
2010-08-02,15.02,15.02,14.87,14.87,700,14.7862189328791,14.7862189328791,14.6385536306199,14.6385536306199,711.067518188895,0.0,1.0
2010-08-03,14.87,15.37,14.87,15.12,778,14.6385536306199,15.130771304817,14.6385536306199,14.8846624677185,790.300755929949,0.0,1.0
2010-08-04,15.19,15.46,15.19,15.46,691,14.9535729421061,15.2193704861725,14.9535729421061,15.2193704861725,701.925221526466,0.0,1.0
2010-08-05,15.14,15.39,15.06,15.06,866,14.9043511746864,15.1504600117849,14.8255963468148,14.8255963468148,879.69210107369,0.0,1.0
2010-08-06,14.81,15.115,14.81,15.0,718,14.5794875097163,14.8797402909765,14.5794875097163,14.7665302259112,729.352111513755,0.0,1.0
2010-08-09,14.51,14.51,14.51,14.51,466,14.2841569051981,14.2841569051981,14.2841569051981,14.2841569051981,473.367804965751,0.0,1.0
2010-08-10,14.3,14.3,14.05,14.28,1009,14.0774254820353,14.0774254820353,13.8313166449368,14.0577367750674,1024.95303693228,0.0,1.0
2010-08-11,14.0,14.5,14.0,14.3,1724,13.7820948775171,14.2743125517141,13.7820948775171,14.0774254820353,1751.25771622523,0.0,1.0
2010-08-12,12.66,13.925,12.34,13.925,1138,12.462951510669,13.7082622263875,12.1479321991829,13.7082622263875,1155.9926224271,0.0,1.0
2010-08-13,12.55,13.43,12.55,13.24,751,12.3546636223457,13.2209667289325,12.3546636223457,13.0339240127376,762.873865942659,0.0,1.0
2010-08-16,13.84,13.84,13.24,13.24,825,13.624585221774,13.624585221774,13.0339240127376,13.0339240127376,838.043860722632,0.0,1.0
2010-08-17,13.93,14.19,13.01,13.01,1523,13.7131844031295,13.969137593712,12.807503882607,12.807503882607,1547.07975743099,0.0,1.0
2010-08-18,13.93,13.93,13.93,13.93,600,13.7131844031295,13.7131844031295,13.7131844031295,13.7131844031295,609.486444161913,0.0,1.0
2010-08-19,12.63,13.93,12.63,13.93,1781,12.4334184502172,13.7131844031295,12.4334184502172,13.7131844031295,1809.15892842061,0.0,1.0
2010-08-20,13.16,13.77,12.84,12.84,1614,12.9551691848661,13.5556747473865,12.64014987338,12.64014987338,1639.51853479554,0.0,1.0
2010-08-23,12.7,13.14,12.67,13.14,1937,12.5023289246048,12.9354804778982,12.472795864153,12.9354804778982,1967.62540390271,0.0,1.0
2010-08-24,12.53,13.3499,12.53,13.3499,2121,12.3349749153778,13.1421134575261,12.3349749153778,13.1421134575261,2154.53458011236,0.0,1.0
2010-08-25,13.21,13.21,12.24,12.58,1481,13.0043909522858,13.0043909522858,12.0494886643435,12.3841966827975,1504.41570633965,0.0,1.0
2010-08-26,12.91,13.0,12.91,13.0,395,12.7090603477676,12.797659529123,12.7090603477676,12.797659529123,401.245242406591,0.0,1.0
2010-08-27,12.5,12.95,12.35,12.95,1862,12.305441854926,12.7484377617033,12.1577765526669,12.7484377617033,1891.43959838246,0.0,1.0
2010-08-30,12.4,12.94,12.4,12.94,1123,12.2069983200866,12.7385934082194,12.2069983200866,12.7385934082194,1140.75546132304,0.0,1.0
2010-08-31,11.76,12.35,11.56,12.35,1377,11.5769596971144,12.1577765526669,11.3800726274356,12.1577765526669,1398.77138935158,0.0,1.0
2010-09-01,12.19,12.19,11.5,11.95,2647,12.0002668969238,12.0002668969238,11.3210065065319,11.7640024133092,2688.85102949431,0.0,1.0
2010-09-02,12.19,12.27,11.5,12.27,1467,12.0002668969238,12.0790217247953,11.3210065065319,12.0790217247953,1490.19435597588,0.0,1.0
2010-09-03,12.61,12.61,11.74,11.74,1298,12.4137297432493,12.4137297432493,11.5572709901465,11.5572709901465,1318.52234087027,0.0,1.0
2010-09-07,12.6,12.96,12.6,12.96,898,12.4038853897654,12.7582821151873,12.4038853897654,12.7582821151873,912.198044762328,0.0,1.0
2010-09-08,12.47,12.68,11.9,11.9,564,12.2759087944742,12.4826402176369,11.7147806458895,11.7147806458895,572.917257512196,0.0,1.0
2010-09-09,11.88,12.08,11.88,12.02,3531,11.6950919389217,11.8919790086005,11.6950919389217,11.8329128876968,3586.82772389284,0.0,1.0
2010-09-10,12.11,12.11,11.56,11.56,2087,11.9215120690523,11.9215120690523,11.3800726274356,11.3800726274356,2119.99701494318,0.0,1.0
2010-09-13,12.28,12.28,12.03,12.15,1271,12.0888660782793,12.0888660782793,11.8427572411808,11.9608894829881,1291.09545088298,0.0,1.0
2010-09-14,11.59,11.66,11.59,11.64,1557,11.4096056878874,11.478516162275,11.4096056878874,11.4588274553071,1581.61732260016,0.0,1.0
2010-09-15,11.64,11.64,11.56,11.61,892,11.4588274553071,11.4588274553071,11.3800726274356,11.4292943948553,906.103180320707,0.0,1.0
2010-09-16,11.54,11.54,11.52,11.52,360,11.3603839204677,11.3603839204677,11.3406952134998,11.3406952134998,365.691866497146,0.0,1.0
2010-09-17,11.56,11.93,11.52,11.7,3983,11.3800726274356,11.7443137063414,11.3406952134998,11.5178935762107,4045.97417849481,0.0,1.0
2010-09-20,13.5,13.96,12.2,12.47,13928,13.2898772033201,13.7427174635813,12.0101112504078,12.2759087944742,14148.2119904785,0.0,1.0
2010-09-21,12.66,13.41,12.57,13.38,4755,12.462951510669,13.2012780219646,12.3743523293136,13.1717449615128,4830.18006998317,0.0,1.0
2010-09-22,12.94,13.09,12.75,12.75,1923,12.7385934082194,12.8862587104785,12.5515506920245,12.5515506920245,1953.40405353892,0.0,1.0
2010-09-23,12.02,12.87,12.01,12.87,1389,11.8329128876968,12.6696829338318,11.8230685342129,12.6696829338318,1410.96111823483,0.0,1.0
2010-09-24,13.15,13.15,11.4,11.4,2487,12.9453248313821,12.9453248313821,11.2225629716925,11.2225629716925,2526.32131105113,0.0,1.0
2010-09-27,12.58,13.09,12.58,13.09,217,12.3841966827975,12.8862587104785,12.3841966827975,12.8862587104785,220.430930638558,0.0,1.0
2010-09-28,12.89,13.08,12.89,13.08,1203,12.6893716407997,12.8764143569945,12.6893716407997,12.8764143569945,1222.02032054463,0.0,1.0
2010-09-29,13.17,13.32,11.55,11.75,2151,12.96501353835,13.1126788406091,11.3702282739516,11.5671153436304,2185.00890232046,0.0,1.0
2010-09-30,12.83,13.9399,12.76,13.07,3196,12.630305519896,13.7229303130786,12.5613950455084,12.8665700035106,3246.53112590246,0.0,1.0
2010-10-01,12.76,12.76,12.76,12.76,646,12.5613950455084,12.5613950455084,12.5613950455084,12.5613950455084,656.213738214328,0.0,1.0
2010-10-04,12.67,12.67,12.67,12.67,569,12.472795864153,12.472795864153,12.472795864153,12.472795864153,577.996311213545,0.0,1.0
2010-10-05,13.38,13.4,12.56,12.56,1524,13.1717449615128,13.1914336684807,12.3645079758296,12.3645079758296,1548.09556817125,0.0,1.0
2010-10-06,12.43,13.28,12.39,13.28,1867,12.2365313805384,13.0733014266734,12.1971539666026,13.0733014266734,1896.51865208382,0.0,1.0
2010-10-07,11.91,12.06,11.87,11.87,1838,11.7246249993735,11.8722903016326,11.6852475854377,11.6852475854377,1867.06014061599,0.0,1.0
2010-10-08,12.15,12.2,11.92,11.92,1298,11.9608894829881,12.0101112504078,11.7344693528574,11.7344693528574,1318.52234087026,0.0,1.0
2010-10-11,12.15,12.15,12.15,12.15,798,11.9608894829881,11.9608894829881,11.9608894829881,11.9608894829881,810.61697073534,0.0,1.0
2010-10-12,11.9,12.42,11.48,11.49,5936,11.7147806458895,12.2266870270545,11.301317799564,11.311162153048,6029.85255424187,0.0,1.0
2010-10-13,12.16,12.22,12.0,12.22,874,11.970733836472,12.0297999573756,11.8132241807289,12.0297999573756,887.818586995852,0.0,1.0
2010-10-14,12.09,12.19,12.02,12.19,1154,11.9018233620844,12.0002668969238,11.8329128876968,12.0002668969238,1172.24559427141,0.0,1.0
2010-10-15,12.56,12.56,12.43,12.56,3721,12.3645079758296,12.3645079758296,12.2365313805384,12.3645079758296,3779.83176454413,0.0,1.0
2010-10-18,12.39,12.39,12.39,12.39,368,12.1971539666026,12.1971539666026,12.1971539666026,12.1971539666026,373.818352419307,0.0,1.0
2010-10-19,12.13,12.21,12.13,12.21,810,11.9412007760202,12.0199556038917,11.9412007760202,12.0199556038917,822.80669961858,0.0,1.0
2010-10-20,12.85,12.85,12.85,12.85,288,12.6499942268639,12.6499942268639,12.6499942268639,12.6499942268639,292.553493197718,0.0,1.0
2010-10-21,12.35,12.86,12.35,12.86,1670,12.1577765526669,12.6598385803479,12.1577765526669,12.6598385803479,1696.40393625065,0.0,1.0
2010-10-22,13.1,13.1,13.1,13.1,551,12.8961030639624,12.8961030639624,12.8961030639624,12.8961030639624,559.71171788869,0.0,1.0
2010-10-25,13.02,13.02,13.02,13.02,127,12.8173482360909,12.8173482360909,12.8173482360909,12.8173482360909,129.007964014271,0.0,1.0
2010-10-26,13.03,13.03,13.03,13.03,183,12.8271925895748,12.8271925895748,12.8271925895748,12.8271925895748,185.893365469384,0.0,1.0
2010-10-27,12.75,13.02,12.75,12.97,1404,12.5515506920245,12.8173482360909,12.5515506920245,12.7681264686712,1426.19827933887,0.0,1.0
2010-10-28,12.81,13.69,12.81,13.69,1175,12.6106168129281,13.4769199195149,12.6106168129281,13.4769199195149,1193.57761981708,0.0,1.0
2010-10-29,12.29,13.43,12.13,12.81,10415,12.0987104317632,13.2209667289325,11.9412007760202,12.6106168129281,10579.6688599105,0.0,1.0
2010-11-01,12.52,13.45,12.01,12.58,918,12.3251305618939,13.2406554359004,11.8230685342129,12.3841966827975,932.514259567723,0.0,1.0
2010-11-02,12.96,12.96,12.83,12.83,861,12.7582821151873,12.7582821151873,12.630305519896,12.630305519896,874.613047372341,0.0,1.0
2010-11-03,13.0,13.0,12.065,12.9,2009,12.797659529123,12.797659529123,11.8772124783746,12.6992159942836,2040.76377720214,0.0,1.0
2010-11-04,13.24,13.28,13.01,13.28,1413,13.0339240127376,13.0733014266734,12.807503882607,13.0733014266734,1435.3405760013,0.0,1.0
2010-11-05,13.14,13.24,13.14,13.23,818,12.9354804778982,13.0339240127376,12.9354804778982,13.0240796592537,830.93318554074,0.0,1.0
2010-11-08,13.25,13.49,12.71,13.49,3586,13.0437683662215,13.2800328498361,12.5121732780887,13.2800328498361,3642.69731460771,0.0,1.0
2010-11-09,12.92,13.05,12.92,13.05,731,12.7189047012515,12.8468812965427,12.7189047012515,12.8468812965427,742.557651137263,0.0,1.0
2010-11-10,12.45,12.56,12.06,12.4,6523,12.2562200875063,12.3645079758296,11.8722903016326,12.2069983200866,6626.13345878024,0.0,1.0
2010-11-11,11.91,12.41,11.5901,12.31,2628,11.7246249993735,12.2168426735705,11.4097041314222,12.1183991387311,2669.55062542917,0.0,1.0
2010-11-12,11.8,12.15,11.8,12.15,1558,11.6163371110501,11.9608894829881,11.6163371110501,11.9608894829881,1582.63313334044,0.0,1.0
2010-11-15,11.81,12.0,11.75,11.78,1672,11.6261814645341,11.8132241807289,11.5671153436304,11.5966484040822,1698.43555773119,0.0,1.0
2010-11-16,11.55,11.75,11.55,11.75,1675,11.3702282739516,11.5671153436304,11.3702282739516,11.5671153436304,1701.48298995201,0.0,1.0
2010-11-17,11.91,11.91,11.01,11.46,5967,11.7246249993735,11.7246249993735,10.8386331858188,11.2816290925961,6061.3426871902,0.0,1.0
2010-11-18,11.94,12.0,11.4999,12.0,1884,11.7541580598253,11.8132241807289,11.3209080629971,11.8132241807289,1913.7874346684,0.0,1.0
2010-11-19,11.79,12.0399,11.545,11.84,4195,11.7049362924056,11.9530332881199,11.461703943666,11.7545755472504,4225.48647548727,0.1,1.0
2010-11-22,11.66,11.89,11.31,11.8,4581,11.5758742298091,11.8042148020952,11.2283994458954,11.7148641433746,4614.29166727228,0.0,1.0
2010-11-23,11.37,11.66,11.1,11.64,6174,11.2879665517092,11.5758742298091,11.0199145755473,11.5560185278712,6218.86853388759,0.0,1.0
2010-11-24,11.86,12.375,11.23,11.9584,10812,11.7744312491883,12.2857155740898,11.1489766381438,11.8721213027229,10890.574439325,0.0,1.0
2010-11-26,12.47,13.97,11.8,11.8,6584,12.380030158295,13.8692078036392,11.7148641433746,11.7148641433746,6631.84814174211,0.0,1.0
2010-11-29,13.18,13.18,12.09,12.46,3496,13.0849075770912,13.0849075770912,12.0027718214744,12.370102307326,3521.40660746211,0.0,1.0
2010-11-30,12.7,13.89,12.57,12.57,2791,12.6083707305811,13.7897849958875,12.4793086679846,12.4793086679846,2811.28313541954,0.0,1.0
2010-12-01,12.63,13.34,12.25,12.96,7269,12.5388757737984,13.2437531925946,12.1616174369778,12.8664948557741,7321.82626706005,0.0,1.0
2010-12-02,12.39,13.02,12.28,13.02,1328,12.3006073505433,12.9260619615879,12.1914009898847,12.9260619615879,1337.65102251421,0.0,1.0
2010-12-03,12.47,13.9,12.41,13.9,17995,12.380030158295,13.7997128468565,12.3204630524812,13.7997128468565,18125.7757154692,0.0,1.0
2010-12-06,12.39,12.4,11.9,12.27,2799,12.3006073505433,12.3105352015122,11.8141426530642,12.1814731389157,2819.34127410938,0.0,1.0
2010-12-07,12.47,13.33,12.41,12.41,2029,12.380030158295,13.2338253416257,12.3204630524812,12.3204630524812,2043.74542521184,0.0,1.0
2010-12-08,12.47,12.47,12.47,12.47,1547,12.380030158295,12.380030158295,12.380030158295,12.380030158295,1558.2425691487,0.0,1.0
2010-12-09,12.32,12.82,12.12,12.82,3582,12.2311123937606,12.7275049422086,12.0325553743813,12.7275049422086,3608.03159837792,0.0,1.0
2010-12-10,12.58,13.21,11.935,13.21,1067,12.4892365189536,13.1146911299981,11.8488901314555,13.1146911299981,1074.75424775802,0.0,1.0
2010-12-13,12.7,13.19,12.69,12.69,1510,12.6083707305811,13.0948354280602,12.5984428796121,12.5984428796121,1520.97367770817,0.0,1.0
2010-12-14,12.66,12.71,12.01,12.15,4021,12.5686593267052,12.6182985815501,11.9233490137227,12.0623389272882,4050.22195898317,0.0,1.0
2010-12-15,12.52,12.9,12.27,12.67,2810,12.4296694131398,12.8069277499603,12.1814731389157,12.5785871776742,2830.42121480792,0.0,1.0
2010-12-16,13.02,13.02,12.0168,12.06,3597,12.9260619615879,12.9260619615879,11.9300999523816,11.9729882685676,3623.14060842138,0.0,1.0
2010-12-17,12.81,13.03,12.35,12.35,5569,12.7175770912397,12.9359898125568,12.2608959466674,12.2608959466674,5609.47179546807,0.0,1.0
2010-12-20,12.63,13.33,12.63,13.33,730,12.5388757737984,13.2338253416257,12.5388757737984,13.2338253416257,735.30515544832,0.0,1.0
2010-12-21,13.14,13.32,12.95,13.32,746,13.0451961732154,13.2238974906567,12.8565670048051,13.2238974906567,751.421432828011,0.0,1.0
2010-12-22,13.08,13.9,12.25,13.33,2404,12.9856290674016,13.7997128468565,12.1616174369778,13.2338253416257,2421.47067629831,0.0,1.0
2010-12-23,13.08,13.08,13.08,13.08,1004,12.9856290674016,12.9856290674016,12.9856290674016,12.9856290674016,1011.2964055755,0.0,1.0
2010-12-27,13.89,13.89,12.37,12.37,7758,13.7897849958875,13.7897849958875,12.2807516486054,12.2807516486054,7814.37999447683,0.0,1.0
2010-12-28,13.81,13.95,12.78,13.15,2705,13.7103621881358,13.8493521017013,12.6877935383328,13.0551240241844,2724.65814450372,0.0,1.0
2010-12-29,13.9,13.9,13.63,13.64,2400,13.7997128468565,13.7997128468565,13.5316608706945,13.5415887216635,2417.44160695338,0.0,1.0
2010-12-30,14.15,14.25,13.915,13.93,4905,14.0479091210805,14.1471876307701,13.8146046233099,13.8294963997634,4940.64628421099,0.0,1.0
2010-12-31,14.25,14.25,14.25,14.25,705,14.1471876307701,14.1471876307701,14.1471876307701,14.1471876307701,710.123472042558,0.0,1.0
2011-01-03,13.6,14.25,13.36,14.25,2453,13.5018773177876,14.1471876307701,13.2636088945325,14.1471876307701,2470.82677577361,0.0,1.0
2011-01-04,14.03,14.49,13.57,13.57,9375,13.928774909453,14.3854560540252,13.4720937648807,13.4720937648807,9443.13127716164,0.0,1.0
2011-01-05,14.25,14.25,14.0,14.0,458,14.1471876307701,14.1471876307701,13.8989913565461,13.8989913565461,461.328439993605,0.0,1.0
2011-01-06,13.92,13.92,13.69,13.8,401,13.8195685487944,13.8195685487944,13.5912279765083,13.7004343371669,403.914201828462,0.0,1.0
2011-01-07,13.25,13.35,12.68,12.68,11202,13.154402533874,13.2536810435636,12.5885150286432,12.5885150286432,11283.4087004549,0.0,1.0
2011-01-10,12.8,13.5,12.8,13.5,4487,12.7076492402707,13.402598808098,12.7076492402707,13.402598808098,4519.60853766661,0.0,1.0
2011-01-11,12.55,12.9,12.55,12.8,2423,12.4594529660467,12.8069277499603,12.4594529660467,12.7076492402707,2440.60875568668,0.0,1.0
2011-01-12,12.04,12.55,12.04,12.55,2906,11.9531325666296,12.4594529660467,11.9531325666296,12.4594529660467,2927.11887908607,0.0,1.0
2011-01-13,12.01,12.2212,12.0,12.19,1957,11.9233490137227,12.1330252261872,11.9134211627538,12.1020503311641,1971.22217700325,0.0,1.0
2011-01-14,12.8,13.6,12.4,12.44,2885,12.7076492402707,13.5018773177876,12.3105352015122,12.3502466053881,2905.96626502522,0.0,1.0
2011-01-18,12.8,12.8,12.8,12.8,1600,12.7076492402707,12.7076492402707,12.7076492402707,12.7076492402707,1611.62773796893,0.0,1.0
2011-01-19,12.52,13.79,12.114,12.4,2364,12.4296694131398,13.6905064861979,12.0265986637999,12.3105352015122,2381.17998284908,0.0,1.0
2011-01-20,12.65,13.4,12.53,12.53,4453,12.5587314757363,13.3033202984084,12.4395972641087,12.4395972641087,4485.36144823476,0.0,1.0
2011-01-21,12.31,12.73,12.24,12.73,2107,12.2211845427916,12.638154283488,12.1516895860089,12.638154283488,2122.31227743783,0.0,1.0
2011-01-24,12.15,12.8,12.15,12.8,1185,12.0623389272882,12.7076492402707,12.0623389272882,12.7076492402707,1193.61179343324,0.0,1.0
2011-01-25,12.2,12.3,12.2,12.26,1000,12.111978182133,12.2112566918226,12.111978182133,12.1715452879468,1007.26733623058,0.0,1.0
2011-01-26,12.36,12.41,12.27,12.27,946,12.2708237976364,12.3204630524812,12.1814731389157,12.1814731389157,952.874900074127,0.0,1.0
2011-01-27,12.38,12.38,12.24,12.38,702,12.2906794995743,12.2906794995743,12.1516895860089,12.2906794995743,707.101670033867,0.0,1.0
2011-01-28,11.5,12.75,11.5,12.12,2542,11.4170286143057,12.6580099854259,11.4170286143057,12.0325553743813,2560.47356869813,0.0,1.0
2011-01-31,11.98,12.16,11.45,11.45,1328,11.8935654608159,12.0722667782572,11.3673893594609,11.3673893594609,1337.6510225142,0.0,1.0
2011-02-01,12.01,12.19,12.0,12.19,2227,11.9233490137227,12.1020503311641,11.9134211627538,12.1020503311641,2243.18435778551,0.0,1.0
2011-02-02,11.68,12.06,11.55,11.93,3835,11.595729931747,11.9729882685676,11.4666678691505,11.8439262059711,3862.87023444427,0.0,1.0
2011-02-03,11.68,11.68,11.68,11.68,2440,11.595729931747,11.595729931747,11.595729931747,11.595729931747,2457.73230040261,0.0,1.0
2011-02-04,11.74,11.75,11.69,11.75,660,11.6552970375608,11.6652248885297,11.605657782716,11.6652248885297,664.796441912181,0.0,1.0
2011-02-07,11.32,11.4899,11.14,11.45,2203,11.2383272968644,11.4070014848271,11.0596259794231,11.3673893594609,2219.00994171596,0.0,1.0
2011-02-08,11.272,11.8,11.2,11.8,1000,11.1906736122134,11.7148641433746,11.1191930852369,11.7148641433746,1007.26733623058,0.0,1.0
2011-02-09,11.09,11.65,11.09,11.32,1429,11.0099867245783,11.5659463788401,11.0099867245783,11.2383272968644,1439.38502347349,0.0,1.0
2011-02-10,11.17,11.745,11.17,11.59,1146,11.08940953233,11.6602609630453,11.08940953233,11.5063792730264,1154.32836732024,0.0,1.0
2011-02-11,11.31,11.45,11.05,11.12,1904,11.2283994458954,11.3673893594609,10.9702753207024,11.0397702774852,1917.83700818303,0.0,1.0
2011-02-14,11.0,11.21,11.0,11.2,1085,10.9206360658576,11.1291209362058,10.9206360658576,11.1191930852369,1092.88505981018,0.0,1.0
2011-02-15,11.24,11.36,11.1,11.1,943,11.1589044891127,11.2780387007403,11.0199145755473,11.0199145755473,949.853098065436,0.0,1.0
2011-02-16,11.54,11.54,11.54,11.54,191,11.4567400181816,11.4567400181816,11.4567400181816,11.4567400181816,192.38806122004,0.0,1.0
2011-02-17,11.74,11.74,11.74,11.74,307,11.6552970375608,11.6552970375608,11.6552970375608,11.6552970375608,309.231072222787,0.0,1.0
2011-02-18,11.22,11.69,11.06,11.69,2958,11.1390487871748,11.605657782716,10.9802031716714,11.605657782716,2979.49678057005,0.0,1.0
2011-02-22,11.42,11.42,11.17,11.17,1017,11.337605806554,11.337605806554,11.08940953233,11.08940953233,1024.3908809465,0.0,1.0
2011-02-23,11.11,11.5,11.11,11.5,706,11.0298424265162,11.4170286143057,11.0298424265162,11.4170286143057,711.130739378789,0.0,1.0
2011-02-24,11.38,11.38,11.1,11.1,1839,11.2978944026782,11.2978944026782,11.0199145755473,11.0199145755473,1852.36463132803,0.0,1.0
2011-02-25,11.99,11.99,11.32,11.32,1947,11.9034933117848,11.9034933117848,11.2383272968644,11.2383272968644,1961.14950364094,0.0,1.0
2011-02-28,11.4,12.08,11.36,12.08,3684,11.3177501046161,11.9928439705055,11.2780387007403,11.9928439705055,3710.77286667345,0.0,1.0
2011-03-01,11.3,11.5,11.29,11.5,1727,11.2184715949265,11.4170286143057,11.2085437439575,11.4170286143057,1739.55068967021,0.0,1.0
2011-03-02,11.68,11.7399,11.28,11.3,7258,11.595729931747,11.6551977590511,11.1986158929886,11.2184715949265,7310.74632636155,0.0,1.0
2011-03-03,11.74,11.74,11.4,11.4,2193,11.6552970375608,11.6552970375608,11.3177501046161,11.3177501046161,2208.93726835365,0.0,1.0
2011-03-04,11.76,11.96,11.76,11.78,1109,11.6751527394987,11.8737097588779,11.6751527394987,11.6950084414366,1117.05947587971,0.0,1.0
2011-03-07,11.18,11.46,11.01,11.11,4169,11.0993373832989,11.3773172104299,10.9305639168266,11.0298424265162,4199.2975247453,0.0,1.0
2011-03-08,11.4,11.48,11.3,11.48,1777,11.3177501046161,11.3971729123678,11.2184715949265,11.3971729123678,1789.91405648174,0.0,1.0
2011-03-09,11.48,11.48,11.48,11.48,352,11.3971729123678,11.3971729123678,11.3971729123678,11.3971729123678,354.558102353163,0.0,1.0
2011-03-10,11.0,11.4,11.0,11.4,2578,10.9206360658576,11.3177501046161,10.9206360658576,11.3177501046161,2596.73519280244,0.0,1.0
2011-03-11,11.0,11.0,11.0,11.0,1770,10.9206360658576,10.9206360658576,10.9206360658576,10.9206360658576,1782.86318512813,0.0,1.0
2011-03-14,11.0,11.25,11.0,11.0,1124,10.9206360658576,11.1688323400817,10.9206360658576,10.9206360658576,1132.16848592317,0.0,1.0
2011-03-15,10.84,10.84,10.83,10.83,460,10.7617904503543,10.7617904503543,10.7518625993853,10.7518625993853,463.342974666064,0.0,1.0
2011-03-16,10.84,11.2,10.84,10.94,4604,10.7617904503543,11.1191930852369,10.7617904503543,10.8610689600439,4637.45881600556,0.0,1.0
2011-03-17,10.94,11.0,10.88,10.98,967,10.8610689600439,10.9206360658576,10.8015018542301,10.9007803639197,974.027514134966,0.0,1.0
2011-03-18,11.35,11.35,10.92,10.92,3012,11.2681108497713,11.2681108497713,10.8412132581059,10.8412132581059,3033.8892167265,0.0,1.0
2011-03-21,11.2,11.49,10.94,11.49,2463,11.1191930852369,11.4071007633368,10.8610689600439,11.4071007633368,2480.89944913591,0.0,1.0
2011-03-22,11.18,11.29,10.95,11.29,2334,11.0993373832989,11.2085437439575,10.8709968110128,11.2085437439575,2350.96196276218,0.0,1.0
2011-03-23,11.11,11.49,10.8,10.8,2337,11.0298424265162,11.4071007633368,10.7220790464784,10.7220790464784,2353.98376477086,0.0,1.0
2011-03-24,11.32,11.32,11.17,11.17,583,11.2383272968644,11.2383272968644,11.08940953233,11.08940953233,587.236857022427,0.0,1.0
2011-03-25,11.18,11.48,11.08,11.28,2719,11.0993373832989,11.3971729123678,11.0000588736093,11.1986158929886,2738.75988721095,0.0,1.0
2011-03-28,11.39,11.39,10.75,11.19,1142,11.3078222536471,11.3078222536471,10.6724397916336,11.1092652342679,1150.29929797532,0.0,1.0
2011-03-29,11.45,11.45,11.11,11.33,2242,11.3673893594609,11.3673893594609,11.0298424265162,11.2482551478334,2258.29336782896,0.0,1.0
2011-03-30,11.47,11.47,11.47,11.47,383,11.3872450613988,11.3872450613988,11.3872450613988,11.3872450613988,385.783389776312,0.0,1.0
2011-03-31,11.21,11.93,11.12,11.49,4446,11.1291209362058,11.8439262059711,11.0397702774852,11.4071007633368,4478.31057688116,0.0,1.0
2011-04-01,11.36,11.36,11.31,11.31,475,11.2780387007403,11.2780387007403,11.2283994458954,11.2283994458954,478.451984709522,0.0,1.0
2011-04-04,11.43,11.43,11.43,11.43,284,11.347533657523,11.347533657523,11.347533657523,11.347533657523,286.063923489484,0.0,1.0
2011-04-05,11.84,11.84,11.48,11.48,436,11.7545755472504,11.7545755472504,11.3971729123678,11.3971729123678,439.168558596532,0.0,1.0
2011-04-06,11.84,11.84,11.84,11.84,336,11.7545755472504,11.7545755472504,11.7545755472504,11.7545755472504,338.441824973474,0.0,1.0
2011-04-07,11.54,11.77,11.219,11.77,1096,11.4567400181816,11.6850805904677,11.1380560020779,11.6850805904677,1103.96500050871,0.0,1.0
2011-04-08,11.22,11.22,11.22,11.22,236,11.1390487871748,11.1390487871748,11.1390487871748,11.1390487871748,237.715091350416,0.0,1.0
2011-04-11,11.2,11.415,11.13,11.415,2087,11.1191930852369,11.3326418810695,11.0496981284541,11.3326418810695,2102.16693071321,0.0,1.0
2011-04-12,11.01,11.435,11.01,11.435,1798,10.9305639168266,11.3524975830075,10.9305639168266,11.3524975830075,1811.06667054258,0.0,1.0
2011-04-13,10.85,10.96,10.85,10.96,401,10.7717183013232,10.8809246619818,10.7717183013232,10.8809246619818,403.914201828462,0.0,1.0
2011-04-14,10.76,11.06,10.76,11.06,1592,10.6823676426026,10.9802031716714,10.6823676426026,10.9802031716714,1603.56959927907,0.0,1.0
2011-04-15,11.1,11.1,10.79,10.79,2740,11.0199145755473,11.0199145755473,10.7121511955094,10.7121511955094,2759.91250127177,0.0,1.0
2011-04-18,10.76,11.05,10.76,10.76,784,10.6823676426026,10.9702753207024,10.6823676426026,10.6823676426026,789.69759160477,0.0,1.0
2011-04-19,10.4,10.96,10.16,10.7,7500,10.3249650077199,10.8809246619818,10.0866965844649,10.6228005367888,7554.50502172937,0.0,1.0
2011-04-20,10.5,10.68,10.5,10.58,2359,10.4242435174096,10.6029448348509,10.4242435174096,10.5036663251613,2376.14364616792,0.0,1.0
2011-04-21,10.44,10.69,10.37,10.535,2349,10.3646764115958,10.6128726858198,10.2951814548131,10.4589909958009,2366.07097280563,0.0,1.0
2011-04-25,10.4,10.43,10.34,10.34,846,10.3249650077199,10.3547485606268,10.2653979019062,10.2653979019062,852.148166451073,0.0,1.0
2011-04-26,10.44,10.445,10.3,10.3001,2262,10.3646764115958,10.3696403370803,10.2256864980303,10.22578577654,2278.43871455357,0.0,1.0
2011-04-27,10.38,10.385,10.29,10.29,500,10.305109305782,10.3100732312665,10.2157586470614,10.2157586470614,503.63366811529,0.0,1.0
2011-04-28,10.26,10.355,10.24,10.29,1951,10.1859750941545,10.2802896783596,10.1661193922166,10.2157586470614,1965.17857298585,0.0,1.0
2011-04-29,10.24,10.25,10.19,10.2,1832,10.1661193922166,10.1760472431855,10.1164801373718,10.1264079883407,1845.31375997441,0.0,1.0
2011-05-02,9.96,10.25,9.77,10.24,10354,9.88813956508564,10.1760472431855,9.69951039667537,10.1661193922166,10429.2459993314,0.0,1.0
2011-05-03,9.75,9.81,9.75,9.7601,2266,9.67965469473745,9.73922180055122,9.67965469473745,9.6896818242161,2282.46778389849,0.0,1.0
2011-05-04,9.63,9.85,9.63,9.75,3203,9.56052048310991,9.77893320442707,9.56052048310991,9.67965469473745,3226.27727794654,0.0,1.0
2011-05-05,9.77,9.8009,9.66,9.66,1108,9.69951039667537,9.73018745616947,9.5903040360168,9.5903040360168,1116.05220854348,0.0,1.0
2011-05-06,9.75,9.81,9.62,9.81,8021,9.67965469473745,9.73922180055122,9.55059263214095,9.73922180055122,8079.29130390547,0.0,1.0
2011-05-09,9.68,9.72,9.62,9.62,2717,9.61015973795472,9.64987114183057,9.55059263214095,9.55059263214095,2736.74535253848,0.0,1.0
2011-05-10,9.68,9.7,9.64,9.67,2585,9.61015973795472,9.63001543989264,9.57044833407888,9.60023188698576,2603.78606415604,0.0,1.0
2011-05-11,9.4,9.62,9.4,9.62,4461,9.3321799108238,9.55059263214095,9.3321799108238,9.55059263214095,4493.41958692461,0.0,1.0
2011-05-12,9.4,9.4,9.37,9.37,621,9.3321799108238,9.3321799108238,9.30239635791691,9.30239635791691,625.513015799189,0.0,1.0
2011-05-13,9.2,9.5,9.17,9.5,3392,9.13362289144457,9.43145842051341,9.10383933853768,9.43145842051341,3416.65080449412,0.0,1.0
2011-05-16,8.77,9.11,8.77,9.08,8157,8.70672529977922,9.04427223272391,8.70672529977922,9.01448867981703,8216.27966163283,0.0,1.0
2011-05-17,8.73,9.0799,8.73,8.91,2133,8.66701389590338,9.01438940130734,8.66701389590338,8.84571521334469,2148.50122817982,0.0,1.0
2011-05-18,8.51,8.76,8.38,8.76,8670,8.44860117458623,8.69679744881026,8.31953911198973,8.69679744881026,8733.00780511911,0.0,1.0
2011-05-19,8.48,8.76,8.42,8.54,9279,8.41881762167934,8.69679744881026,8.35925051586557,8.47838472749311,9346.43361288353,0.0,1.0
2011-05-20,8.77,8.83,8.49,8.49,3679,8.70672529977922,8.76629240559299,8.4287454726483,8.4287454726483,3705.7365299923,0.0,1.0
2011-05-23,8.82,9.12,8.62,8.62,1796,8.75636455462403,9.05420008369288,8.5578075352448,8.5578075352448,1809.05213587012,0.0,1.0
2011-05-24,8.79,9.06,8.79,8.82,2883,8.72658100171715,8.99463297787911,8.72658100171715,8.75636455462403,2903.95173035276,0.0,1.0
2011-05-25,8.98,9.1299,8.77,9.1299,1952,8.91521017012742,9.06402865615215,8.70672529977922,9.06402865615215,1966.18584032209,0.0,1.0
2011-05-26,8.89,9.03,8.85,9.03,2570,8.82585951140676,8.96484942497222,8.78614810753092,8.96484942497222,2588.67705411259,0.0,1.0
2011-05-27,8.62,9.371,8.48,9.2,8722,8.5578075352448,9.30338914301381,8.41881762167934,9.13362289144457,8785.3857066031,0.0,1.0
2011-05-31,8.47,8.761,8.27,8.59,21682,8.40888977071038,8.69779023390716,8.21033275133115,8.52802398233792,21839.5703841514,0.0,1.0
2011-06-01,7.97,8.535,7.97,8.33,16067,7.91249722226231,8.47342080200863,7.91249722226231,8.26989985714492,16183.7642912167,0.0,1.0
2011-06-02,8.1,8.16,8.01,8.01,2446,8.0415592848588,8.10112639067257,7.95220862613815,7.95220862613815,2463.77590442,0.0,1.0
2011-06-03,7.73,8.09,7.73,8.03,7231,7.67422879900723,8.03163143388984,7.67422879900723,7.97206432807607,7283.55010828331,0.0,1.0
2011-06-06,7.04,7.77,7.04,7.77,5992,6.98920708214889,7.71394020288308,6.98920708214889,7.71394020288308,6035.54587869362,0.0,1.0
2011-06-07,7.29,7.74,7.12,7.12,6538,7.23740335637292,7.68415664997619,7.06862988990058,7.06862988990058,6585.51384427552,0.0,1.0
2011-06-08,7.03,7.25,7.02,7.24,5581,6.97927923117993,7.19769195249708,6.96935138021096,7.18776410152812,5621.55900350285,0.0,1.0
2011-06-09,7.38,7.54,7.1,7.1,8123,7.32675401509358,7.48559963059696,7.04877418796266,7.04877418796266,8182.03257220098,0.0,1.0
2011-06-10,7.18,7.61,7.01,7.29,8417,7.12819699571435,7.55509458737969,6.959423529242,7.23740335637292,8478.16916905277,0.0,1.0
2011-06-13,6.84,7.63,6.8,7.18,15937,6.79065006276966,7.57495028931761,6.75093865889381,7.12819699571435,16052.8195375067,0.0,1.0
2011-06-14,7.12,7.2,6.87,6.87,10686,7.06862988990058,7.14805269765227,6.82043361567654,6.82043361567654,10763.65875496,0.0,1.0
2011-06-15,6.93,7.3,6.8,7.01,12300,6.88000072149031,7.24733120734189,6.75093865889381,6.959423529242,12389.3882356361,0.0,1.0
2011-06-16,7.04,7.25,6.91,6.91,8008,6.98920708214889,7.19769195249708,6.86014501955239,6.86014501955239,8066.19682853446,0.0,1.0
2011-06-17,7.11,7.4,7.06,7.06,6588,7.05870203893162,7.3466097170315,7.00906278408681,7.00906278408681,6635.87721108705,0.0,1.0
2011-06-20,7.4,7.4,7.08,7.08,11318,7.3466097170315,7.3466097170315,7.02891848602473,7.02891848602473,11400.2517114577,0.0,1.0
2011-06-21,7.4,7.4,7.13,7.39,8574,7.3466097170315,7.3466097170315,7.07855774086954,7.33668186606254,8636.31014084098,0.0,1.0
2011-06-22,7.36,7.4,7.24,7.33,9766,7.30689831315566,7.3466097170315,7.18776410152812,7.27711476024877,9836.97280562782,0.0,1.0
2011-06-23,7.54,8.4,6.94,6.94,13875,7.48559963059696,8.33939481392765,6.88992857245927,6.88992857245927,13975.8342901993,0.0,1.0
2011-06-24,8.99,9.28,7.58,7.58,189365,8.92513802109638,9.21304569919626,7.52531103447281,7.52531103447281,190741.179125303,0.0,1.0
2011-06-27,9.35,10.32,8.74,8.89,40224,9.28254065597899,10.2455421999683,8.67694174687234,8.82585951140676,40516.3213325388,0.0,1.0
2011-06-28,9.79,9.96,8.6,8.6,29977,9.7193660986133,9.88813956508564,8.53795183330688,8.53795183330688,30194.852938184,0.0,1.0
2011-06-29,10.55,10.76,9.6,9.74,20146,10.4738827722544,10.6823676426026,9.53073693020303,9.66972684376849,20292.4077557012,0.0,1.0
2011-06-30,10.73,11.2,10.4,10.5,18642,10.6525840896957,11.1191930852369,10.3249650077199,10.4242435174096,18777.4776820104,0.0,1.0
2011-07-01,10.65,10.79,10.48,10.48,4769,10.573161281944,10.7121511955094,10.4043878154716,10.4043878154716,4803.65792648362,0.0,1.0
2011-07-05,10.81,11.04,10.42,10.42,7414,10.7320068974474,10.9603474697335,10.3448207096579,10.3448207096579,7467.88003081348,0.0,1.0
2011-07-06,10.6,10.69,10.52,10.53,3358,10.5235220270992,10.6128726858198,10.4440992193475,10.4540270703164,3382.40371506227,0.0,1.0
2011-07-07,10.58,10.883,10.38,10.38,5264,10.5036663251613,10.8044802095208,10.305109305782,10.305109305782,5302.25525791774,0.0,1.0
2011-07-08,10.68,10.84,10.49,10.49,7000,10.6029448348509,10.7617904503543,10.4143156664406,10.4143156664406,7050.87135361402,0.0,1.0
2011-07-11,10.66,10.95,10.47,10.47,16137,10.5830891329129,10.8709968110128,10.3944599645027,10.3944599645027,16254.2730047529,0.0,1.0
2011-07-12,11.1,11.51,10.69,10.69,18905,11.0199145755473,11.4269564652747,10.6128726858198,10.6128726858198,19042.388991439,0.0,1.0
2011-07-13,11.58,11.78,10.75,10.75,17420,11.4964514220574,11.6950084414366,10.6724397916336,10.6724397916336,17546.5969971367,0.0,1.0
2011-07-14,11.76,12.35,11.47,11.84,20061,11.6751527394987,12.2608959466674,11.3872450613988,11.7545755472504,20206.7900321216,0.0,1.0
2011-07-15,12.15,12.4,11.8,11.8,3938,12.0623389272882,12.3105352015122,11.7148641433746,11.7148641433746,3966.61877007602,0.0,1.0
2011-07-18,12.0,12.06,12.0,12.06,2065,11.9134211627538,11.9729882685676,11.9134211627538,11.9729882685676,2080.00704931614,0.0,1.0
2011-07-19,11.58,11.65,11.5,11.53,1005,11.4964514220574,11.5659463788401,11.4170286143057,11.4468121672126,1012.30367291173,0.0,1.0
2011-07-20,11.58,11.58,11.58,11.58,10,11.4964514220574,11.4964514220574,11.4964514220574,11.4964514220574,10.0726733623058,0.0,1.0
2011-07-21,12.0101,12.18,11.85,11.85,5027,11.9234482922324,12.0921224801951,11.7645033982194,11.7645033982194,5063.53289923113,0.0,1.0
2011-07-22,11.4,11.71,11.18,11.18,1317,11.3177501046161,11.6255134846539,11.0993373832989,11.0993373832989,1326.57108181567,0.0,1.0
2011-07-25,11.2,11.75,11.2,11.75,3130,11.1191930852369,11.6652248885297,11.1191930852369,11.6652248885297,3152.7467624017,0.0,1.0
2011-07-26,11.17,11.39,10.71,11.2,2198,11.08940953233,11.3078222536471,10.6327283877578,11.1191930852369,2213.97360503481,0.0,1.0
2011-07-27,11.12,11.12,11.12,11.12,200,11.0397702774852,11.0397702774852,11.0397702774852,11.0397702774852,201.453467246115,0.0,1.0
2011-07-28,11.03,11.5,11.02,11.5,500,10.9504196187645,11.4170286143057,10.9404917677956,11.4170286143057,503.63366811529,0.0,1.0
2011-07-29,11.05,11.1,11.01,11.01,1100,10.9702753207024,11.0199145755473,10.9305639168266,10.9305639168266,1107.99406985364,0.0,1.0
2011-08-01,11.1,11.1,11.09,11.1,2517,11.0199145755473,11.0199145755473,11.0099867245783,11.0199145755473,2535.29188529235,0.0,1.0
2011-08-02,11.1,11.1,11.1,11.1,92,11.0199145755473,11.0199145755473,11.0199145755473,11.0199145755473,92.6685949332128,0.0,1.0
2011-08-03,10.8,10.8,10.68,10.68,2154,10.7220790464784,10.7220790464784,10.6029448348509,10.6029448348509,2169.65384224067,0.0,1.0
2011-08-04,9.4,10.65,8.78,10.62,3169,9.3321799108238,10.573161281944,8.71665315074819,10.5433777290371,3192.0301885147,0.0,1.0
2011-08-05,9.78,9.81,9.4,9.4,1860,9.70943824764433,9.73922180055122,9.3321799108238,9.3321799108238,1873.51724538888,0.0,1.0
2011-08-08,9.78,9.78,9.78,9.78,0,9.70943824764433,9.70943824764433,9.70943824764433,9.70943824764433,0,0.0,1.0
2011-08-09,9.85,10.6,9.52,9.52,6300,9.77893320442707,10.5235220270992,9.45131412245134,9.45131412245134,6345.78421825264,0.0,1.0
2011-08-10,9.91,10.45,9.66,9.66,2620,9.83850031024083,10.3746042625648,9.5903040360168,9.5903040360168,2639.04042092412,0.0,1.0
2011-08-11,9.89,10.55,9.77,9.91,6649,9.81864460830291,10.4738827722544,9.69951039667537,9.83850031024083,6697.32051859711,0.0,1.0
2011-08-12,9.85,10.11,9.52,9.74,4473,9.77893320442707,10.0370573296201,9.45131412245134,9.66972684376849,4505.50679495937,0.0,1.0
2011-08-15,10.25,10.25,10.11,10.11,538,10.1760472431855,10.1760472431855,10.0370573296201,10.0370573296201,541.909826892052,0.0,1.0
2011-08-16,9.94,10.3,9.79,9.79,1807,9.86828386314772,10.2256864980303,9.7193660986133,9.7193660986133,1820.13207656865,0.0,1.0
2011-08-17,10.49,10.49,10.49,10.49,200,10.4143156664406,10.4143156664406,10.4143156664406,10.4143156664406,201.453467246116,0.0,1.0
2011-08-18,9.47,10.32,9.47,10.25,5293,9.40167486760653,10.2455421999683,9.40167486760653,10.1760472431855,5331.46601066845,0.0,1.0
2011-08-19,10.18,10.99,10.1,10.99,1379,10.1065522864028,10.9107082148887,10.0271294786511,10.9107082148887,1389.02165666197,0.0,1.0
2011-08-22,9.9,10.14,9.51,10.1,2080,9.82857245927187,10.0668408825269,9.44138627148237,10.0271294786511,2095.1160593596,0.0,1.0
2011-08-23,9.34,9.792,7.69,9.46,7803,9.27261280501003,9.72135166880709,7.63451739513138,9.39174701663757,7859.7070246072,0.0,1.0
2011-08-24,10.31,10.31,8.95,9.3599,5570,10.2356143489993,10.2356143489993,8.88542661722053,9.29236922843826,5610.47906280432,0.0,1.0
2011-08-25,9.75,10.3,9.45,10.3,4438,9.67965469473745,10.2256864980303,9.3818191656686,10.2256864980303,4470.25243819131,0.0,1.0
2011-08-26,9.55,10.25,8.95,9.76,4947,9.48109767535822,10.1760472431855,8.88542661722053,9.68958254570641,4982.95151233267,0.0,1.0
2011-08-29,9.68,9.68,9.5,9.5,200,9.61015973795472,9.61015973795472,9.43145842051341,9.43145842051341,201.453467246116,0.0,1.0
2011-08-30,9.68,9.68,9.68,9.68,93,9.61015973795472,9.61015973795472,9.61015973795472,9.61015973795472,93.6758622694438,0.0,1.0
2011-08-31,10.15,10.8,9.5,9.5,3518,10.0767687334959,10.7220790464784,9.43145842051341,9.43145842051341,3543.56648885918,0.0,1.0
2011-09-01,9.74,10.2,9.5,10.2,3017,9.66972684376849,10.1264079883407,9.43145842051341,10.1264079883407,3038.92555340765,0.0,1.0
2011-09-02,9.73,9.73,9.48,9.55,2928,9.65979899279953,9.65979899279953,9.41160271857549,9.48109767535822,2949.27876048313,0.0,1.0
2011-09-06,9.37,9.95,9.15,9.95,2093,9.30239635791691,9.87821171411668,9.08398363659976,9.87821171411668,2108.2105347306,0.0,1.0
2011-09-07,9.77,9.77,9.3,9.3,300,9.69951039667537,9.69951039667537,9.23290140113418,9.23290140113418,302.180200869173,0.0,1.0
2011-09-08,9.77,9.77,9.77,9.77,0,9.69951039667537,9.69951039667537,9.69951039667537,9.69951039667537,0,0.0,1.0
2011-09-09,9.5,9.96,9.22,9.96,1659,9.43145842051341,9.88813956508564,9.15347859338249,9.88813956508564,1671.05651080653,0.0,1.0
2011-09-12,9.37,9.5,9.37,9.43,1029,9.30239635791691,9.43145842051341,9.30239635791691,9.36196346373068,1036.47808898127,0.0,1.0
2011-09-13,9.37,9.37,9.37,9.37,0,9.30239635791691,9.30239635791691,9.30239635791691,9.30239635791691,0,0.0,1.0
2011-09-14,9.26,9.26,9.26,9.26,100,9.19318999725834,9.19318999725834,9.19318999725834,9.19318999725834,100.726733623058,0.0,1.0
2011-09-15,9.16,9.16,9.16,9.16,100,9.09391148756872,9.09391148756872,9.09391148756872,9.09391148756872,100.726733623058,0.0,1.0
2011-09-16,9.31,9.69,9.05,9.05,3238,9.24282925210315,9.62008758892368,8.98470512691015,8.98470512691015,3261.53163471461,0.0,1.0
2011-09-19,9.27,9.27,9.15,9.15,300,9.2031178482273,9.2031178482273,9.08398363659976,9.08398363659976,302.180200869173,0.0,1.0
2011-09-20,9.22,9.22,9.16,9.16,540,9.15347859338249,9.15347859338249,9.09391148756872,9.09391148756872,543.924361564512,0.0,1.0
2011-09-21,9.3,9.71,9.15,9.242,1466,9.23290140113418,9.63994329086161,9.08398363659976,9.17531986551421,1476.65391491403,0.0,1.0
2011-09-22,9.3,9.3,9.3,9.3,0,9.23290140113418,9.23290140113418,9.23290140113418,9.23290140113418,0,0.0,1.0
2011-09-23,9.3,9.3,9.3,9.3,0,9.23290140113418,9.23290140113418,9.23290140113418,9.23290140113418,0,0.0,1.0
2011-09-26,9.15,9.26,9.15,9.17,1825,9.08398363659976,9.19318999725834,9.08398363659976,9.10383933853768,1838.26288862081,0.0,1.0
2011-09-27,9.18,9.19,8.96,9.15,1675,9.11376718950665,9.12369504047561,8.89535446818949,9.08398363659976,1687.17278818622,0.0,1.0
2011-09-28,9.18,9.18,9.18,9.18,0,9.11376718950665,9.11376718950665,9.11376718950665,9.11376718950665,0,0.0,1.0
2011-09-29,9.18,9.18,9.18,9.18,0,9.11376718950665,9.11376718950665,9.11376718950665,9.11376718950665,0,0.0,1.0
2011-09-30,9.33,9.35,9.12,9.12,2227,9.26268495404107,9.28254065597899,9.05420008369288,9.05420008369288,2243.1843577855,0.0,1.0
2011-10-03,9.33,9.33,9.33,9.33,0,9.26268495404107,9.26268495404107,9.26268495404107,9.26268495404107,0,0.0,1.0
2011-10-04,9.33,9.33,9.33,9.33,0,9.26268495404107,9.26268495404107,9.26268495404107,9.26268495404107,0,0.0,1.0
2011-10-05,9.56,9.56,9.56,9.56,127,9.49102552632718,9.49102552632718,9.49102552632718,9.49102552632718,127.922951701283,0.0,1.0
2011-10-06,9.57,9.69,9.51,9.55,1129,9.50095337729614,9.62008758892368,9.44138627148237,9.48109767535822,1137.20482260432,0.0,1.0
2011-10-07,9.54,9.54,9.21,9.5,1241,9.47116982438926,9.47116982438926,9.14355074241353,9.43145842051341,1250.01876426215,0.0,1.0
2011-10-10,9.59,9.8,9.33,9.33,900,9.52080907923407,9.72929394958226,9.26268495404107,9.26268495404107,906.54060260752,0.0,1.0
2011-10-11,9.14,9.45,9.14,9.4,2481,9.0740557856308,9.3818191656686,9.0740557856308,9.3321799108238,2499.03026118806,0.0,1.0
2011-10-12,9.41,9.67,9.16,9.67,487,9.34210776179276,9.60023188698576,9.09391148756872,9.60023188698576,490.539192744291,0.0,1.0
2011-10-13,9.41,9.41,9.41,9.41,0,9.34210776179276,9.34210776179276,9.34210776179276,9.34210776179276,0,0.0,1.0
2011-10-14,9.13,9.54,9.13,9.29,1708,9.06412793466184,9.47116982438926,9.06412793466184,9.22297355016522,1720.41261028183,0.0,1.0
2011-10-17,9.202,9.202,9.202,9.202,100,9.13560846163836,9.13560846163836,9.13560846163836,9.13560846163836,100.726733623058,0.0,1.0
2011-10-18,8.9,9.13,8.9,9.13,384,8.83578736237572,9.06412793466184,8.83578736237572,9.06412793466184,386.790657112542,0.0,1.0
2011-10-19,8.9,8.9,8.9,8.9,0,8.83578736237572,8.83578736237572,8.83578736237572,8.83578736237572,0,0.0,1.0
2011-10-20,8.9,8.9,8.9,8.9,0,8.83578736237572,8.83578736237572,8.83578736237572,8.83578736237572,0,0.0,1.0
2011-10-21,8.9,8.9,8.9,8.9,0,8.83578736237572,8.83578736237572,8.83578736237572,8.83578736237572,0,0.0,1.0
2011-10-24,8.9,8.9,8.9,8.9,0,8.83578736237572,8.83578736237572,8.83578736237572,8.83578736237572,0,0.0,1.0
2011-10-25,8.9,8.9,8.9,8.9,0,8.83578736237572,8.83578736237572,8.83578736237572,8.83578736237572,0,0.0,1.0
2011-10-26,9.31,9.31,8.89,8.89,1000,9.24282925210315,9.24282925210315,8.82585951140676,8.82585951140676,1007.26733623058,0.0,1.0
2011-10-27,9.43,9.43,8.94,9.36,4892,9.36196346373068,9.36196346373068,8.87549876625157,9.29246850694795,4927.55180883999,0.0,1.0
2011-10-28,9.33,9.65,8.94,9.37,3600,9.26268495404107,9.58037618504784,8.87549876625157,9.30239635791691,3626.16241043008,0.0,1.0
2011-10-31,9.65,9.65,8.79,8.94,2200,9.58037618504784,9.58037618504784,8.72658100171715,8.87549876625157,2215.98813970727,0.0,1.0
2011-11-01,8.93,8.98,8.8,8.84,2146,8.86557091528261,8.91521017012742,8.73650885268611,8.77622025656195,2161.59570355082,0.0,1.0
2011-11-02,9.25,9.25,9.25,9.25,100,9.18326214628938,9.18326214628938,9.18326214628938,9.18326214628938,100.726733623058,0.0,1.0
2011-11-03,9.25,9.25,9.25,9.25,0,9.18326214628938,9.18326214628938,9.18326214628938,9.18326214628938,0,0.0,1.0
2011-11-04,9.46,9.46,8.86,8.93,1100,9.39174701663757,9.39174701663757,8.79607595849988,8.86557091528261,1107.99406985364,0.0,1.0
2011-11-07,8.96,9.29,8.96,9.29,200,8.89535446818949,9.22297355016522,8.89535446818949,9.22297355016522,201.453467246116,0.0,1.0
2011-11-08,9.05,9.08,8.95,8.95,400,8.98470512691015,9.01448867981703,8.88542661722053,8.88542661722053,402.906934492231,0.0,1.0
2011-11-09,8.61,8.96,8.61,8.96,1309,8.54787968427584,8.89535446818949,8.54787968427584,8.89535446818949,1318.51294312583,0.0,1.0
2011-11-10,9.26,9.26,8.64,8.64,3263,9.19318999725834,9.19318999725834,8.57766323718273,8.57766323718273,3286.71331812038,0.0,1.0
2011-11-11,8.92,9.16,8.91,9.16,4008,8.85564306431365,9.09391148756872,8.84571521334469,9.09391148756872,4037.12748361215,0.0,1.0
2011-11-14,8.92,8.92,8.92,8.92,0,8.85564306431365,8.85564306431365,8.85564306431365,8.85564306431365,0,0.0,1.0
2011-11-15,8.66,8.66,8.51,8.61,1500,8.59751893912065,8.59751893912065,8.44860117458623,8.54787968427584,1510.90100434587,0.0,1.0
2011-11-16,8.66,8.66,8.66,8.66,0,8.59751893912065,8.59751893912065,8.59751893912065,8.59751893912065,0,0.0,1.0
2011-11-17,8.51,8.51,8.51,8.51,471,8.44860117458623,8.44860117458623,8.44860117458623,8.44860117458623,474.422915364602,0.0,1.0
2011-11-18,8.75,8.83,8.36,8.5,11254,8.6868695978413,8.76629240559299,8.2996834100518,8.43867332361726,11335.7866019389,0.0,1.0
2011-11-21,8.95,8.95,8.74,8.75,900,8.88542661722053,8.88542661722053,8.67694174687234,8.6868695978413,906.54060260752,0.0,1.0
2011-11-22,8.31,8.7,8.26,8.7,4700,8.250044155207,8.63723034299649,8.20040490036219,8.63723034299649,4734.15648028371,0.0,1.0
2011-11-23,8.41,8.5,8.29,8.45,4000,8.34932266489661,8.43867332361726,8.23018845326907,8.38903406877246,4029.06934492231,0.0,1.0
2011-11-25,8.41,8.41,8.41,8.41,0,8.34932266489661,8.34932266489661,8.34932266489661,8.34932266489661,0,0.0,1.0
2011-11-28,8.49,8.62,8.44,8.62,1800,8.4287454726483,8.5578075352448,8.37910621780349,8.5578075352448,1813.08120521504,0.0,1.0
2011-11-29,8.49,8.49,8.49,8.49,0,8.4287454726483,8.4287454726483,8.4287454726483,8.4287454726483,0,0.0,1.0
2011-11-30,8.36,8.51,8.36,8.51,300,8.2996834100518,8.44860117458623,8.2996834100518,8.44860117458623,302.180200869173,0.0,1.0
2011-12-01,8.65,8.79,8.37,8.38,3600,8.58759108815169,8.72658100171715,8.30961126102076,8.31953911198973,3626.16241043008,0.0,1.0
2011-12-02,8.233,8.79,8.233,8.79,3940,8.17359970274599,8.72658100171715,8.17359970274599,8.72658100171715,3968.63330474848,0.0,1.0
2011-12-05,8.233,8.233,8.233,8.233,0,8.17359970274599,8.17359970274599,8.17359970274599,8.17359970274599,0,0.0,1.0
2011-12-06,8.27,8.605,8.27,8.31,1200,8.21033275133115,8.54291575879136,8.21033275133115,8.250044155207,1208.72080347669,0.0,1.0
2011-12-07,8.25,8.69,8.25,8.26,900,8.19047704939323,8.62730249202753,8.19047704939323,8.20040490036219,906.54060260752,0.0,1.0
2011-12-08,8.46,8.51,8.25,8.25,3170,8.39896191974142,8.44860117458623,8.19047704939323,8.19047704939323,3193.03745585093,0.0,1.0
2011-12-09,8.65,8.65,8.33,8.33,1200,8.58759108815169,8.58759108815169,8.26989985714492,8.26989985714492,1208.72080347669,0.0,1.0
2011-12-12,8.62,8.62,8.43,8.46,2574,8.5578075352448,8.5578075352448,8.36917836683453,8.39896191974142,2592.70612345751,0.0,1.0
2011-12-13,8.78,8.83,8.69,8.69,1115,8.71665315074819,8.76629240559299,8.62730249202753,8.62730249202753,1123.10307989709,0.0,1.0
2011-12-14,8.7,8.9,8.64,8.76,1391,8.63723034299649,8.83578736237572,8.57766323718273,8.69679744881026,1401.10886469673,0.0,1.0
2011-12-15,9.0,9.0,8.72,8.72,2131,8.93506587206534,8.93506587206534,8.65708604493442,8.65708604493442,2146.48669350736,0.0,1.0
2011-12-16,9.2,9.32,8.9,8.9,1175,9.13362289144457,9.25275710307211,8.83578736237572,8.83578736237572,1183.53912007093,0.0,1.0
2011-12-19,9.04,9.34,8.5601,9.0,1649,8.97477727594118,9.27261280501003,8.49833970794072,8.93506587206534,1660.98383744422,0.0,1.0
2011-12-20,9.13,9.49,8.51,9.04,5849,9.06412793466184,9.42153056954445,8.44860117458623,8.97477727594118,5891.50664961265,0.0,1.0
2011-12-21,9.54,9.54,9.15,9.36,1800,9.47116982438926,9.47116982438926,9.08398363659976,9.29246850694795,1813.08120521504,0.0,1.0
2011-12-22,9.55,9.55,9.49,9.52,1189,9.48109767535822,9.48109767535822,9.42153056954445,9.45131412245134,1197.64086277816,0.0,1.0
2011-12-23,9.6,10.0,9.2,9.2,2289,9.53073693020303,9.92785096896149,9.13362289144457,9.13362289144457,2305.63493263179,0.0,1.0
2011-12-27,9.37,9.62,9.35,9.42,4676,9.30239635791691,9.55059263214095,9.28254065597899,9.35203561276172,4709.98206421418,0.0,1.0
2011-12-28,9.6,9.73,9.52,9.7,1600,9.53073693020303,9.65979899279953,9.45131412245134,9.63001543989264,1611.62773796892,0.0,1.0
2011-12-29,9.35,9.51,9.35,9.51,1672,9.28254065597899,9.44138627148237,9.28254065597899,9.44138627148237,1684.15098617753,0.0,1.0
2011-12-30,9.6,9.85,9.26,9.36,4634,9.53073693020303,9.77893320442707,9.19318999725834,9.29246850694795,4667.6768360925,0.0,1.0
2012-01-03,9.7,9.7,9.7,9.7,100,9.63001543989264,9.63001543989264,9.63001543989264,9.63001543989264,100.726733623058,0.0,1.0
2012-01-04,9.7,9.7,9.7,9.7,0,9.63001543989264,9.63001543989264,9.63001543989264,9.63001543989264,0,0.0,1.0
2012-01-05,9.9,9.96,9.8899,9.96,400,9.82857245927187,9.88813956508564,9.81854532979322,9.88813956508564,402.906934492231,0.0,1.0
2012-01-06,10.0,10.0,9.99,9.99,300,9.92785096896149,9.92785096896149,9.91792311799253,9.91792311799253,302.180200869173,0.0,1.0
2012-01-09,10.0,10.0,10.0,10.0,30,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,30.2180200869173,0.0,1.0
2012-01-10,10.0,10.0,10.0,10.0,30,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,30.2180200869173,0.0,1.0
2012-01-11,10.0,10.0,10.0,10.0,0,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,0,0.0,1.0
2012-01-12,10.0,10.0,10.0,10.0,0,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,0,0.0,1.0
2012-01-13,10.0,10.0,10.0,10.0,0,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,0,0.0,1.0
2012-01-17,10.0,10.0,10.0,10.0,0,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,0,0.0,1.0
2012-01-18,10.0,10.0,10.0,10.0,0,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,0,0.0,1.0
2012-01-19,10.0,10.0,9.6,9.6,200,9.92785096896149,9.92785096896149,9.53073693020303,9.53073693020303,201.453467246116,0.0,1.0
2012-01-20,10.04,10.16,9.46,10.15,4289,9.96756237283733,10.0866965844649,9.39174701663757,10.0767687334959,4320.16960509295,0.0,1.0
2012-01-23,10.04,10.04,10.04,10.04,0,9.96756237283733,9.96756237283733,9.96756237283733,9.96756237283733,0,0.0,1.0
2012-01-24,10.02,10.07,10.02,10.07,200,9.94770667089941,9.99734592574422,9.94770667089941,9.99734592574422,201.453467246116,0.0,1.0
2012-01-25,11.01,11.01,10.36,10.36,400,10.9305639168266,10.9305639168266,10.2852536038441,10.2852536038441,402.906934492231,0.0,1.0
2012-01-26,11.0,11.0,11.0,11.0,288,10.9206360658576,10.9206360658576,10.9206360658576,10.9206360658576,290.092992834407,0.0,1.0
2012-01-27,10.46,10.66,9.99,9.99,1400,10.3845321135337,10.5830891329129,9.91792311799253,9.91792311799253,1410.17427072281,0.0,1.0
2012-01-30,10.35,10.62,10.05,10.62,2200,10.2753257528751,10.5433777290371,9.9774902238063,10.5433777290371,2215.98813970728,0.0,1.0
2012-01-31,11.16,11.31,10.1,10.1,6588,11.079481681361,11.2283994458954,10.0271294786511,10.0271294786511,6635.87721108706,0.0,1.0
2012-02-01,10.26,11.0,10.11,10.8,6249,10.1859750941545,10.9206360658576,10.0370573296201,10.7220790464784,6294.41358410487,0.0,1.0
2012-02-02,10.3,10.48,9.86,10.06,3799,10.2256864980303,10.4043878154716,9.78886105539603,9.98741807477526,3826.60861033998,0.0,1.0
2012-02-03,10.0,10.28,10.0,10.25,3299,9.92785096896149,10.2058307960924,9.92785096896149,10.1760472431855,3322.97494222468,0.0,1.0
2012-02-06,10.0,10.0,10.0,10.0,0,9.92785096896149,9.92785096896149,9.92785096896149,9.92785096896149,0,0.0,1.0
2012-02-07,9.83,9.87,9.83,9.87,400,9.75907750248914,9.79878890636499,9.75907750248914,9.79878890636499,402.906934492231,0.0,1.0
2012-02-08,9.92,9.93,9.65,9.81,1382,9.8484281612098,9.85835601217876,9.58037618504784,9.73922180055122,1392.04345867066,0.0,1.0
2012-02-09,9.99,10.24,9.65,9.65,987,9.91792311799253,10.1661193922166,9.58037618504784,9.58037618504784,994.17286085958,0.0,1.0
2012-02-10,9.99,9.99,9.99,9.99,0,9.91792311799253,9.91792311799253,9.91792311799253,9.91792311799253,0,0.0,1.0
2012-02-13,9.99,9.99,9.99,9.99,0,9.91792311799253,9.91792311799253,9.91792311799253,9.91792311799253,0,0.0,1.0
2012-02-14,9.99,9.99,9.99,9.99,0,9.91792311799253,9.91792311799253,9.91792311799253,9.91792311799253,0,0.0,1.0
2012-02-15,9.99,9.99,9.99,9.99,0,9.91792311799253,9.91792311799253,9.91792311799253,9.91792311799253,0,0.0,1.0
2012-02-16,10.06,10.06,9.75,9.75,600,9.98741807477526,9.98741807477526,9.67965469473745,9.67965469473745,604.360401738347,0.0,1.0
2012-02-17,10.06,10.06,10.06,10.06,0,9.98741807477526,9.98741807477526,9.98741807477526,9.98741807477526,0,0.0,1.0
2012-02-21,9.94,9.94,9.81,9.84,1165,9.86828386314772,9.86828386314772,9.73922180055122,9.7690053534581,1173.46644670862,0.0,1.0
2012-02-22,9.48,9.95,9.48,9.75,6511,9.41160271857549,9.87821171411668,9.41160271857549,9.67965469473745,6558.31762619729,0.0,1.0
2012-02-23,8.639,9.55,8.26,9.55,3091,8.57667045208583,9.48109767535822,8.20040490036219,9.48109767535822,3113.46333628872,0.0,1.0
2012-02-24,8.79,9.2,8.7,8.72,5094,8.72658100171715,9.13362289144457,8.63723034299649,8.65708604493442,5131.01981075856,0.0,1.0
2012-02-27,8.81,8.89,8.78,8.78,400,8.74643670365507,8.82585951140676,8.71665315074819,8.71665315074819,402.906934492231,0.0,1.0
2012-02-28,8.91,8.91,8.91,8.91,8,8.84571521334469,8.84571521334469,8.84571521334469,8.84571521334469,8.05813868984462,0.0,1.0
2012-02-29,8.81,8.81,8.81,8.81,26,8.74643670365507,8.74643670365507,8.74643670365507,8.74643670365507,26.188950741995,0.0,1.0
2012-03-01,8.81,8.81,8.81,8.81,0,8.74643670365507,8.74643670365507,8.74643670365507,8.74643670365507,0,0.0,1.0
2012-03-02,8.68,8.68,8.68,8.68,200,8.61737464105857,8.61737464105857,8.61737464105857,8.61737464105857,201.453467246116,0.0,1.0
2012-03-05,8.6,8.63,8.6,8.63,321,8.53795183330688,8.56773538621376,8.53795183330688,8.56773538621376,323.332814930016,0.0,1.0
2012-03-06,8.55,8.72,8.55,8.72,1425,8.48831257846207,8.65708604493442,8.48831257846207,8.65708604493442,1435.35595412857,0.0,1.0
2012-03-07,8.6999,8.6999,8.42,8.5,1200,8.6371310644868,8.6371310644868,8.35925051586557,8.43867332361726,1208.72080347669,0.0,1.0
2012-03-08,8.6999,8.6999,8.6999,8.6999,0,8.6371310644868,8.6371310644868,8.6371310644868,8.6371310644868,0,0.0,1.0
2012-03-09,8.29,8.42,8.27,8.42,970,8.23018845326907,8.35925051586557,8.21033275133115,8.35925051586557,977.049316143661,0.0,1.0
2012-03-12,8.27,8.27,8.27,8.27,270,8.21033275133115,8.21033275133115,8.21033275133115,8.21033275133115,271.962180782256,0.0,1.0
2012-03-13,8.27,8.27,8.27,8.27,0,8.21033275133115,8.21033275133115,8.21033275133115,8.21033275133115,0,0.0,1.0
2012-03-14,8.3999,8.3999,8.35,8.35,400,8.33929553541796,8.33929553541796,8.28975555908284,8.28975555908284,402.906934492231,0.0,1.0
2012-03-15,8.31,8.382,8.31,8.382,500,8.250044155207,8.32152468218352,8.250044155207,8.32152468218352,503.633668115289,0.0,1.0
2012-03-16,8.34,8.34,8.34,8.34,480,8.27982770811388,8.27982770811388,8.27982770811388,8.27982770811388,483.488321390678,0.0,1.0
2012-03-19,8.27,8.3,8.27,8.3,100,8.21033275133115,8.24011630423804,8.21033275133115,8.24011630423804,100.726733623058,0.0,1.0
2012-03-20,8.27,8.27,8.27,8.27,0,8.21033275133115,8.21033275133115,8.21033275133115,8.21033275133115,0,0.0,1.0
2012-03-21,8.4,8.75,8.27,8.27,1528,8.33939481392765,8.6868695978413,8.21033275133115,8.21033275133115,1539.10448976032,0.0,1.0
2012-03-22,8.46,8.6,8.41,8.59,5100,8.39896191974142,8.53795183330688,8.34932266489661,8.52802398233792,5137.06341477595,0.0,1.0
2012-03-23,8.39,8.41,8.27,8.3,2682,8.32946696295869,8.34932266489661,8.21033275133115,8.24011630423804,2701.49099577041,0.0,1.0
2012-03-26,8.39,8.39,8.39,8.39,0,8.32946696295869,8.32946696295869,8.32946696295869,8.32946696295869,0,0.0,1.0
2012-03-27,8.39,8.39,8.39,8.39,0,8.32946696295869,8.32946696295869,8.32946696295869,8.32946696295869,0,0.0,1.0
2012-03-28,8.08,8.45,8.08,8.3,5999,8.02170358292088,8.38903406877246,8.02170358292088,8.24011630423804,6042.59675004724,0.0,1.0
2012-03-29,8.0,8.05,8.0,8.05,1520,7.94228077516919,7.991920030014,7.94228077516919,7.991920030014,1531.04635107048,0.0,1.0
2012-03-30,8.75,9.6,8.31,9.6,7308,8.6868695978413,9.53073693020303,8.250044155207,9.53073693020303,7361.10969317307,0.0,1.0
2012-04-02,9.1372,9.1372,9.1372,9.1372,240,9.07127598735949,9.07127598735949,9.07127598735949,9.07127598735949,241.744160695339,0.0,1.0
2012-04-03,9.13,9.15,9.12,9.14,601,9.06412793466184,9.08398363659976,9.05420008369288,9.0740557856308,605.367669074577,0.0,1.0
2012-04-04,9.0,9.11,8.783,8.783,2000,8.93506587206534,9.04427223272391,8.71963150603887,8.71963150603887,2014.53467246116,0.0,1.0
2012-04-05,9.17,9.21,8.91,9.02,3476,9.10383933853768,9.14355074241353,8.84571521334469,8.95492157400326,3501.26126073749,0.0,1.0
2012-04-09,9.16,9.23,8.83,9.18,2296,9.09391148756872,9.16340644435145,8.76629240559299,9.11376718950665,2312.68580398541,0.0,1.0
2012-04-10,8.95,8.95,8.8,8.8,200,8.88542661722053,8.88542661722053,8.73650885268611,8.73650885268611,201.453467246116,0.0,1.0
2012-04-11,9.74,9.746,9.11,9.11,1338,9.66972684376849,9.67568355434987,9.04427223272391,9.04427223272391,1347.72369587651,0.0,1.0
2012-04-12,9.74,9.74,9.74,9.74,0,9.66972684376849,9.66972684376849,9.66972684376849,9.66972684376849,0,0.0,1.0
2012-04-13,9.57,9.6,8.5,9.42,15354,9.50095337729614,9.53073693020303,8.43867332361726,9.35203561276172,15465.5826804843,0.0,1.0
2012-04-16,8.99,8.99,8.99,8.99,0,8.92513802109638,8.92513802109638,8.92513802109638,8.92513802109638,0,0.0,1.0
2012-04-17,9.57,9.57,9.57,9.57,176,9.50095337729614,9.50095337729614,9.50095337729614,9.50095337729614,177.279051176582,0.0,1.0
2012-04-18,9.46,9.46,9.46,9.46,600,9.39174701663757,9.39174701663757,9.39174701663757,9.39174701663757,604.360401738347,0.0,1.0
2012-04-19,8.63,9.428,8.55,9.31,3893,8.56773538621376,9.35997789353689,8.48831257846207,9.24282925210315,3921.29173994564,0.0,1.0
2012-04-20,9.6,9.73,8.7,8.7,5620,9.53073693020303,9.65979899279953,8.63723034299649,8.63723034299649,5660.84242961585,0.0,1.0
2012-04-23,9.42,9.55,9.35,9.46,903,9.35203561276172,9.48109767535822,9.28254065597899,9.39174701663757,909.562404616212,0.0,1.0
2012-04-24,9.42,9.42,9.42,9.42,800,9.35203561276172,9.35203561276172,9.35203561276172,9.35203561276172,805.813868984462,0.0,1.0
2012-04-25,9.45,9.45,9.45,9.45,200,9.3818191656686,9.3818191656686,9.3818191656686,9.3818191656686,201.453467246116,0.0,1.0
2012-04-26,9.59,9.59,9.44,9.55,1606,9.52080907923407,9.52080907923407,9.37189131469964,9.48109767535822,1617.67134198631,0.0,1.0
2012-04-27,9.71,9.71,9.71,9.71,900,9.63994329086161,9.63994329086161,9.63994329086161,9.63994329086161,906.54060260752,0.0,1.0
2012-04-30,9.71,9.71,9.71,9.71,0,9.63994329086161,9.63994329086161,9.63994329086161,9.63994329086161,0,0.0,1.0
2012-05-01,8.7501,8.7501,8.7501,8.7501,100,8.68696887635099,8.68696887635099,8.68696887635099,8.68696887635099,100.726733623058,0.0,1.0
2012-05-02,9.01,9.01,9.01,9.01,300,8.9449937230343,8.9449937230343,8.9449937230343,8.9449937230343,302.180200869173,0.0,1.0
2012-05-03,9.054,9.1,9.02,9.02,800,8.98867626729773,9.03434438175495,8.95492157400326,8.95492157400326,805.813868984462,0.0,1.0
2012-05-04,9.07,9.07,9.05,9.05,200,9.00456082884807,9.00456082884807,8.98470512691015,8.98470512691015,201.453467246116,0.0,1.0
2012-05-07,8.82,9.5,8.8,8.8,1000,8.75636455462403,9.43145842051341,8.73650885268611,8.73650885268611,1007.26733623058,0.0,1.0
2012-05-08,9.45,9.45,9.42,9.42,200,9.3818191656686,9.3818191656686,9.35203561276172,9.35203561276172,201.453467246116,0.0,1.0
2012-05-09,8.78,9.49,8.78,9.49,1680,8.71665315074819,9.42153056954445,8.71665315074819,9.42153056954445,1692.20912486737,0.0,1.0
2012-05-10,8.78,8.78,8.78,8.78,0,8.71665315074819,8.71665315074819,8.71665315074819,8.71665315074819,0,0.0,1.0
2012-05-11,8.78,8.78,8.78,8.78,0,8.71665315074819,8.71665315074819,8.71665315074819,8.71665315074819,0,0.0,1.0
2012-05-14,8.78,8.78,8.78,8.78,0,8.71665315074819,8.71665315074819,8.71665315074819,8.71665315074819,0,0.0,1.0
2012-05-15,8.78,8.78,8.78,8.78,0,8.71665315074819,8.71665315074819,8.71665315074819,8.71665315074819,0,0.0,1.0
2012-05-16,8.78,8.78,8.78,8.78,18,8.71665315074819,8.71665315074819,8.71665315074819,8.71665315074819,18.1308120521504,0.0,1.0
2012-05-17,8.78,8.78,8.78,8.78,0,8.71665315074819,8.71665315074819,8.71665315074819,8.71665315074819,0,0.0,1.0
2012-05-18,9.49,9.5,8.8,8.8,550,9.42153056954445,9.43145842051341,8.73650885268611,8.73650885268611,553.997034926818,0.0,1.0
2012-05-21,9.3,9.43,8.8,9.43,700,9.23290140113418,9.36196346373068,8.73650885268611,9.36196346373068,705.087135361405,0.0,1.0
2012-05-22,9.3,9.3,9.3,9.3,0,9.23290140113418,9.23290140113418,9.23290140113418,9.23290140113418,0,0.0,1.0
2012-05-23,8.8,9.5,8.8,9.5,1200,8.73650885268611,9.43145842051341,8.73650885268611,9.43145842051341,1208.72080347669,0.0,1.0
2012-05-24,9.01,9.16,8.81,8.81,1137,8.9449937230343,9.09391148756872,8.74643670365507,8.74643670365507,1145.26296129417,0.0,1.0
2012-05-25,9.184,9.184,9.01,9.01,400,9.11773832989423,9.11773832989423,8.9449937230343,8.9449937230343,402.906934492231,0.0,1.0
2012-05-29,9.184,9.184,9.184,9.184,0,9.11773832989423,9.11773832989423,9.11773832989423,9.11773832989423,0,0.0,1.0
2012-05-30,9.184,9.184,9.184,9.184,0,9.11773832989423,9.11773832989423,9.11773832989423,9.11773832989423,0,0.0,1.0
2012-05-31,9.43,9.43,9.43,9.43,14,9.36196346373068,9.36196346373068,9.36196346373068,9.36196346373068,14.1017427072281,0.0,1.0
2012-06-01,9.12,9.12,9.12,9.12,300,9.05420008369288,9.05420008369288,9.05420008369288,9.05420008369288,302.180200869173,0.0,1.0
2012-06-04,8.8,9.11,8.8,9.11,5755,8.73650885268611,9.04427223272391,8.73650885268611,9.04427223272391,5796.82352000698,0.0,1.0
2012-06-05,8.9999,8.9999,8.98,8.98,300,8.93496659355565,8.93496659355565,8.91521017012742,8.91521017012742,302.180200869173,0.0,1.0
2012-06-06,8.75,8.89,8.75,8.89,2140,8.6868695978413,8.82585951140676,8.6868695978413,8.82585951140676,2155.55209953344,0.0,1.0
2012-06-07,8.79,8.79,8.79,8.79,227,8.72658100171715,8.72658100171715,8.72658100171715,8.72658100171715,228.649685324341,0.0,1.0
2012-06-08,8.75,8.75,8.75,8.75,300,8.6868695978413,8.6868695978413,8.6868695978413,8.6868695978413,302.180200869173,0.0,1.0
2012-06-11,8.75,8.75,8.75,8.75,0,8.6868695978413,8.6868695978413,8.6868695978413,8.6868695978413,0,0.0,1.0
2012-06-12,8.3,8.3,8.25,8.29,1000,8.24011630423804,8.24011630423804,8.19047704939323,8.23018845326907,1007.26733623058,0.0,1.0
2012-06-13,8.3,8.3,8.3,8.3,0,8.24011630423804,8.24011630423804,8.24011630423804,8.24011630423804,0,0.0,1.0
2012-06-14,8.6,8.6,8.13,8.13,1341,8.53795183330688,8.53795183330688,8.07134283776569,8.07134283776569,1350.7454978852,0.0,1.0
2012-06-15,7.97,8.85,7.79,8.85,6698,7.91249722226231,8.78614810753092,7.733795904821,8.78614810753092,6746.67661807241,0.0,1.0
2012-06-18,7.9,8.36,7.81,7.81,2715,7.84300226547958,8.2996834100518,7.75365160675892,7.75365160675892,2734.73081786602,0.0,1.0
2012-06-19,7.98,7.98,7.91,7.91,200,7.92242507323127,7.92242507323127,7.85293011644854,7.85293011644854,201.453467246116,0.0,1.0
2012-06-20,7.98,7.98,7.98,7.98,0,7.92242507323127,7.92242507323127,7.92242507323127,7.92242507323127,0,0.0,1.0
2012-06-21,7.79,7.79,7.79,7.79,605,7.733795904821,7.733795904821,7.733795904821,7.733795904821,609.3967384195,0.0,1.0
2012-06-22,7.84,7.84,7.84,7.84,100,7.78343515966581,7.78343515966581,7.78343515966581,7.78343515966581,100.726733623058,0.0,1.0
2012-06-25,7.8635,7.8635,7.84,7.84,1294,7.80676560944287,7.80676560944287,7.78343515966581,7.78343515966581,1303.40393308237,0.0,1.0
2012-06-26,8.15,8.15,7.98,7.98,500,8.09119853970361,8.09119853970361,7.92242507323127,7.92242507323127,503.633668115289,0.0,1.0
2012-06-27,7.75,8.1,7.31,8.01,5391,7.69408450094515,8.0415592848588,7.25725905831085,7.95220862613815,5430.17820961905,0.0,1.0
2012-06-28,7.62,7.8,7.62,7.76,1400,7.56502243834865,7.74372375578996,7.56502243834865,7.70401235191411,1410.17427072281,0.0,1.0
2012-06-29,7.62,7.62,7.62,7.62,300,7.56502243834865,7.56502243834865,7.56502243834865,7.56502243834865,302.180200869174,0.0,1.0
2012-07-02,7.61,7.61,7.61,7.61,38,7.55509458737969,7.55509458737969,7.55509458737969,7.55509458737969,38.276158776762,0.0,1.0
2012-07-03,7.75,7.75,7.75,7.75,100,7.69408450094515,7.69408450094515,7.69408450094515,7.69408450094515,100.726733623058,0.0,1.0
2012-07-05,7.75,7.75,7.75,7.75,0,7.69408450094515,7.69408450094515,7.69408450094515,7.69408450094515,0,0.0,1.0
2012-07-06,7.82,7.9,7.8,7.9,424,7.76357945772788,7.84300226547958,7.74372375578996,7.84300226547958,427.081350561765,0.0,1.0
2012-07-09,7.82,7.82,7.82,7.82,0,7.76357945772788,7.76357945772788,7.76357945772788,7.76357945772788,0,0.0,1.0
2012-07-10,7.82,7.82,7.82,7.82,0,7.76357945772788,7.76357945772788,7.76357945772788,7.76357945772788,0,0.0,1.0
2012-07-11,7.82,7.82,7.82,7.82,0,7.76357945772788,7.76357945772788,7.76357945772788,7.76357945772788,0,0.0,1.0
2012-07-12,8.05,8.1,7.96,8.1,900,7.991920030014,8.0415592848588,7.90256937129334,8.0415592848588,906.54060260752,0.0,1.0
2012-07-13,8.35,8.5,7.85,7.85,1900,8.28975555908284,8.43867332361726,7.79336301063477,7.79336301063477,1913.8079388381,0.0,1.0
2012-07-16,8.2,8.39,8.18,8.38,1294,8.14083779454842,8.32946696295869,8.1209820926105,8.31953911198973,1303.40393308237,0.0,1.0
2012-07-17,8.41,8.5,8.0,8.15,4200,8.34932266489661,8.43867332361726,7.94228077516919,8.09119853970361,4230.52281216843,0.0,1.0
2012-07-18,8.28,8.45,8.0,8.0,2700,8.22026060230011,8.38903406877246,7.94228077516919,7.94228077516919,2719.62180782256,0.0,1.0
2012-07-19,8.15,8.36,8.13,8.13,647,8.09119853970361,8.2996834100518,8.07134283776569,8.07134283776569,651.701966541184,0.0,1.0
2012-07-20,8.15,8.15,8.15,8.15,0,8.09119853970361,8.09119853970361,8.09119853970361,8.09119853970361,0,0.0,1.0
2012-07-23,8.15,8.15,8.15,8.15,0,8.09119853970361,8.09119853970361,8.09119853970361,8.09119853970361,0,0.0,1.0
2012-07-24,8.29,8.29,8.29,8.29,200,8.23018845326907,8.23018845326907,8.23018845326907,8.23018845326907,201.453467246116,0.0,1.0
2012-07-25,8.29,8.29,8.29,8.29,0,8.23018845326907,8.23018845326907,8.23018845326907,8.23018845326907,0,0.0,1.0
2012-07-26,7.94,8.09,7.92,7.92,2400,7.88271366935542,8.03163143388984,7.8628579674175,7.8628579674175,2417.44160695339,0.0,1.0
2012-07-27,8.03,8.04,7.91,7.91,777,7.97206432807607,7.98199217904504,7.85293011644854,7.85293011644854,782.646720251159,0.0,1.0
2012-07-30,7.92,7.92,7.92,7.92,405,7.8628579674175,7.8628579674175,7.8628579674175,7.8628579674175,407.943271173384,0.0,1.0
2012-07-31,7.8,7.8,7.8,7.8,170,7.74372375578996,7.74372375578996,7.74372375578996,7.74372375578996,171.235447159198,0.0,1.0
2012-08-01,7.7,7.7,7.7,7.7,1050,7.64444524610035,7.64444524610035,7.64444524610035,7.64444524610035,1057.63070304211,0.0,1.0
2012-08-02,7.6,7.6,7.6,7.6,960,7.54516673641073,7.54516673641073,7.54516673641073,7.54516673641073,966.976642781355,0.0,1.0
2012-08-03,7.6,7.61,7.6,7.61,540,7.54516673641073,7.55509458737969,7.54516673641073,7.55509458737969,543.924361564512,0.0,1.0
2012-08-06,7.6,7.6,7.6,7.6,0,7.54516673641073,7.54516673641073,7.54516673641073,7.54516673641073,0,0.0,1.0
2012-08-07,7.64,7.64,7.64,7.64,100,7.58487814028658,7.58487814028658,7.58487814028658,7.58487814028658,100.726733623058,0.0,1.0
2012-08-08,7.6,7.63,7.6,7.6001,2955,7.54516673641073,7.57495028931761,7.54516673641073,7.54526601492042,2976.47497856136,0.0,1.0
2012-08-09,7.52,7.55,7.52,7.52,850,7.46574392865904,7.49552748156592,7.46574392865904,7.46574392865904,856.177235795991,0.0,1.0
2012-08-10,7.5,7.53,7.5,7.53,4138,7.44588822672112,7.475671779628,7.44588822672112,7.475671779628,4168.07223732213,0.0,1.0
2012-08-13,7.5,7.5,7.5,7.5,100,7.44588822672112,7.44588822672112,7.44588822672112,7.44588822672112,100.726733623058,0.0,1.0
2012-08-14,7.5,7.57,7.5,7.57,200,7.44588822672112,7.51538318350385,7.44588822672112,7.51538318350385,201.453467246115,0.0,1.0
2012-08-15,7.52,7.52,7.52,7.52,100,7.46574392865904,7.46574392865904,7.46574392865904,7.46574392865904,100.726733623058,0.0,1.0
2012-08-16,7.6,7.6,7.5,7.52,999,7.54516673641073,7.54516673641073,7.44588822672112,7.46574392865904,1006.26006889435,0.0,1.0
2012-08-17,7.5001,7.53,7.5,7.53,1100,7.44598750523081,7.475671779628,7.44588822672112,7.475671779628,1107.99406985363,0.0,1.0
2012-08-20,8.08,8.08,7.59,7.59,1713,8.02170358292088,8.02170358292088,7.53523888544177,7.53523888544177,1725.44894696298,0.0,1.0
2012-08-21,8.08,8.08,8.08,8.08,0,8.02170358292088,8.02170358292088,8.02170358292088,8.02170358292088,0,0.0,1.0
2012-08-22,8.08,8.08,8.08,8.08,0,8.02170358292088,8.02170358292088,8.02170358292088,8.02170358292088,0,0.0,1.0
2012-08-23,7.94,7.94,7.515,7.515,416,7.88271366935542,7.88271366935542,7.46078000317456,7.46078000317456,419.023211871921,0.0,1.0
2012-08-24,7.94,7.94,7.94,7.94,0,7.88271366935542,7.88271366935542,7.88271366935542,7.88271366935542,0,0.0,1.0
2012-08-27,7.94,7.94,7.94,7.94,0,7.88271366935542,7.88271366935542,7.88271366935542,7.88271366935542,0,0.0,1.0
2012-08-28,7.94,7.94,7.94,7.94,95,7.88271366935542,7.88271366935542,7.88271366935542,7.88271366935542,95.6903969419049,0.0,1.0
2012-08-29,7.94,7.94,7.94,7.94,0,7.88271366935542,7.88271366935542,7.88271366935542,7.88271366935542,0,0.0,1.0
2012-08-30,7.95,7.95,7.95,7.95,1171,7.89264152032438,7.89264152032438,7.89264152032438,7.89264152032438,1179.51005072601,0.0,1.0
2012-08-31,7.5,7.5,7.5,7.5,35,7.44588822672112,7.44588822672112,7.44588822672112,7.44588822672112,35.2543567680702,0.0,1.0
2012-09-04,7.5,7.5,7.5,7.5,219,7.44588822672112,7.44588822672112,7.44588822672112,7.44588822672112,220.591546634496,0.0,1.0
2012-09-05,7.5,7.5,7.5,7.5,0,7.44588822672112,7.44588822672112,7.44588822672112,7.44588822672112,0,0.0,1.0
2012-09-06,7.75,7.75,7.63,7.65,1000,7.69408450094515,7.69408450094515,7.57495028931761,7.59480599125554,1007.26733623058,0.0,1.0
2012-09-07,7.74,7.78,7.74,7.75,783,7.68415664997619,7.72386805385204,7.68415664997619,7.69408450094515,788.690324268543,0.0,1.0
2012-09-10,7.8501,7.8501,7.85,7.85,800,7.79346228914446,7.79346228914446,7.79336301063477,7.79336301063477,805.813868984462,0.0,1.0
2012-09-11,7.5125,7.89,7.5125,7.89,1825,7.45829804043232,7.83307441451061,7.45829804043232,7.83307441451061,1838.2628886208,0.0,1.0
2012-09-12,7.5125,7.5125,7.5125,7.5125,0,7.45829804043232,7.45829804043232,7.45829804043232,7.45829804043232,0,0.0,1.0
2012-09-13,7.66,7.66,7.66,7.66,200,7.6047338422245,7.6047338422245,7.6047338422245,7.6047338422245,201.453467246116,0.0,1.0
2012-09-14,7.66,7.66,7.66,7.66,0,7.6047338422245,7.6047338422245,7.6047338422245,7.6047338422245,0,0.0,1.0
2012-09-17,7.66,7.66,7.66,7.66,0,7.6047338422245,7.6047338422245,7.6047338422245,7.6047338422245,0,0.0,1.0
2012-09-18,7.66,7.66,7.66,7.66,0,7.6047338422245,7.6047338422245,7.6047338422245,7.6047338422245,0,0.0,1.0
2012-09-19,7.66,7.66,7.66,7.66,0,7.6047338422245,7.6047338422245,7.6047338422245,7.6047338422245,0,0.0,1.0
2012-09-20,7.54,7.64,7.52,7.58,2400,7.48559963059696,7.58487814028658,7.46574392865904,7.52531103447281,2417.44160695339,0.0,1.0
2012-09-21,6.08,7.69,6.08,7.64,148600,6.03613338912858,7.63451739513138,6.03613338912858,7.58487814028658,149679.926163864,0.0,1.0
2012-09-24,6.1,6.52,6.04,6.39,34754,6.05598909106651,6.47295883176289,5.99642198525274,6.34389676916639,35006.5690033575,0.0,1.0
2012-09-25,6.5,6.65,6.21,6.3999,20182,6.45310312982497,6.60202089435939,6.16519545172508,6.35372534162566,20328.6693798055,0.0,1.0
2012-09-26,6.5811,6.64,6.57,6.57,2838,6.53361800118325,6.59209304339043,6.5225980866077,6.5225980866077,2858.62470022238,0.0,1.0
2012-09-27,6.9501,7.1,6.66,6.66,15501,6.89995570193792,7.04877418796266,6.61194874532835,6.61194874532835,15613.6509789102,0.0,1.0
2012-09-28,7.16,7.16,7.15,7.15,200,7.10834129377643,7.10834129377643,7.09841344280746,7.09841344280746,201.453467246115,0.0,1.0
2012-10-01,6.68,7.02,6.68,7.02,2323,6.63180444726627,6.96935138021096,6.63180444726627,6.96935138021096,2339.88202206363,0.0,1.0
2012-10-02,6.64,6.64,6.52,6.52,1800,6.59209304339043,6.59209304339043,6.47295883176289,6.47295883176289,1813.08120521504,0.0,1.0
2012-10-03,6.99,7.0,6.62,6.87,4410,6.93956782730408,6.94949567827304,6.5722373414525,6.82043361567654,4442.04895277685,0.0,1.0
2012-10-04,6.62,6.67,6.19,6.65,7634,6.5722373414525,6.62187659629731,6.14533974978716,6.60202089435939,7689.47884478424,0.0,1.0
2012-10-05,6.59,6.84,6.59,6.84,500,6.54245378854562,6.79065006276966,6.54245378854562,6.79065006276966,503.633668115289,0.0,1.0
2012-10-08,6.88,6.96,6.61,6.61,2500,6.8303614666455,6.9097842743972,6.56230949048354,6.56230949048354,2518.16834057645,0.0,1.0
2012-10-09,6.72,6.8,6.43,6.8,2664,6.67151585114212,6.75093865889381,6.38360817304224,6.75093865889381,2683.36018371826,0.0,1.0
2012-10-10,6.27,6.72,6.27,6.72,1100,6.22476255753885,6.67151585114212,6.22476255753885,6.67151585114212,1107.99406985364,0.0,1.0
2012-10-11,6.44,6.7,6.44,6.7,3500,6.3935360240112,6.6516601492042,6.3935360240112,6.6516601492042,3525.43567680702,0.0,1.0
2012-10-12,6.44,6.44,6.44,6.44,0,6.3935360240112,6.3935360240112,6.3935360240112,6.3935360240112,0,0.0,1.0
2012-10-15,6.4001,6.4001,6.4001,6.4001,100,6.35392389864504,6.35392389864504,6.35392389864504,6.35392389864504,100.726733623058,0.0,1.0
2012-10-16,6.4501,6.5,6.38,6.38,7476,6.40356315348985,6.45310312982497,6.33396891819743,6.33396891819743,7530.3306056598,0.0,1.0
2012-10-17,6.6,6.6,6.58,6.59,1552,6.55238163951458,6.55238163951458,6.53252593757666,6.54245378854562,1563.27890582986,0.0,1.0
2012-10-18,6.6,6.6,6.6,6.6,0,6.55238163951458,6.55238163951458,6.55238163951458,6.55238163951458,0,0.0,1.0
2012-10-19,6.6,6.6,6.6,6.6,0,6.55238163951458,6.55238163951458,6.55238163951458,6.55238163951458,0,0.0,1.0
2012-10-22,6.75,6.75,6.6101,6.62,1200,6.701299404049,6.701299404049,6.56240876899323,6.5722373414525,1208.72080347669,0.0,1.0
2012-10-23,6.75,6.75,6.7499,6.7499,300,6.701299404049,6.701299404049,6.70120012553931,6.70120012553931,302.180200869174,0.0,1.0
2012-10-24,6.75,6.75,6.75,6.75,0,6.701299404049,6.701299404049,6.701299404049,6.701299404049,0,0.0,1.0
2012-10-25,6.95,6.98,6.62,6.62,4800,6.89985642342823,6.92963997633512,6.5722373414525,6.5722373414525,4834.88321390678,0.0,1.0
2012-10-26,6.95,6.95,6.95,6.95,0,6.89985642342823,6.89985642342823,6.89985642342823,6.89985642342823,0,0.0,1.0
2012-10-31,6.95,6.95,6.94,6.94,294,6.89985642342823,6.89985642342823,6.88992857245927,6.88992857245927,296.13659685179,0.0,1.0
2012-11-01,6.8601,6.8601,6.86,6.86,479,6.81060504321727,6.81060504321727,6.81050576470758,6.81050576470758,482.481054054447,0.0,1.0
2012-11-02,6.8601,6.8601,6.8601,6.8601,0,6.81060504321727,6.81060504321727,6.81060504321727,6.81060504321727,0,0.0,1.0
2012-11-05,6.8601,6.8601,6.8601,6.8601,0,6.81060504321727,6.81060504321727,6.81060504321727,6.81060504321727,0,0.0,1.0
2012-11-06,6.8601,6.8601,6.8601,6.8601,0,6.81060504321727,6.81060504321727,6.81060504321727,6.81060504321727,0,0.0,1.0
2012-11-07,6.8601,6.8601,6.8601,6.8601,0,6.81060504321727,6.81060504321727,6.81060504321727,6.81060504321727,0,0.0,1.0
2012-11-08,6.8601,6.8601,6.8601,6.8601,0,6.81060504321727,6.81060504321727,6.81060504321727,6.81060504321727,0,0.0,1.0
2012-11-09,6.8601,6.8601,6.8601,6.8601,0,6.81060504321727,6.81060504321727,6.81060504321727,6.81060504321727,0,0.0,1.0
2012-11-12,6.63,6.75,6.63,6.75,300,6.58216519242147,6.701299404049,6.58216519242147,6.701299404049,302.180200869173,0.0,1.0
2012-11-13,6.78,6.8,6.78,6.8,500,6.73108295695589,6.75093865889381,6.73108295695589,6.75093865889381,503.633668115289,0.0,1.0
2012-11-14,6.7,6.72,6.7,6.72,1731,6.6516601492042,6.67151585114212,6.6516601492042,6.67151585114212,1743.57975901513,0.0,1.0
2012-11-15,6.7,6.7,6.7,6.7,575,6.6516601492042,6.6516601492042,6.6516601492042,6.6516601492042,579.178718332582,0.0,1.0
2012-11-16,6.82,6.82,6.82,6.82,23,6.77079436083173,6.77079436083173,6.77079436083173,6.77079436083173,23.1671487333033,0.0,1.0
2012-11-19,6.86,6.86,6.86,6.86,2,6.81050576470758,6.81050576470758,6.81050576470758,6.81050576470758,2.01453467246116,0.0,1.0
2012-11-20,6.86,6.86,6.86,6.86,0,6.81050576470758,6.81050576470758,6.81050576470758,6.81050576470758,0,0.0,1.0
2012-11-21,6.8801,6.8801,6.77,6.77,200,6.83046074515519,6.83046074515519,6.72115510598693,6.72115510598693,201.453467246116,0.0,1.0
2012-11-23,6.8801,6.8801,6.8801,6.8801,0,6.8801,6.8801,6.8801,6.8801,0,0.05,1.0
2012-11-26,6.8801,6.8801,6.8801,6.8801,0,6.8801,6.8801,6.8801,6.8801,0,0.0,1.0
2012-11-27,6.8801,6.8801,6.8801,6.8801,0,6.8801,6.8801,6.8801,6.8801,0,0.0,1.0
2012-11-28,6.8801,6.8801,6.8801,6.8801,0,6.8801,6.8801,6.8801,6.8801,0,0.0,1.0
2012-11-29,6.8801,6.8801,6.8801,6.8801,0,6.8801,6.8801,6.8801,6.8801,0,0.0,1.0
2012-11-30,6.95,6.95,6.95,6.95,787,6.95,6.95,6.95,6.95,787,0.0,1.0
2012-12-03,6.95,6.95,6.95,6.95,0,6.95,6.95,6.95,6.95,0,0.0,1.0
2012-12-04,6.95,6.95,6.95,6.95,0,6.95,6.95,6.95,6.95,0,0.0,1.0
2012-12-05,6.96,6.97,6.96,6.97,238,6.96,6.97,6.96,6.97,238,0.0,1.0
2012-12-06,6.96,6.96,6.96,6.96,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2012-12-07,6.96,6.96,6.96,6.96,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2012-12-10,6.96,6.96,6.96,6.96,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2012-12-11,6.96,6.96,6.96,6.96,54,6.96,6.96,6.96,6.96,54,0.0,1.0
2012-12-12,6.7799,6.85,6.724,6.85,1290,6.7799,6.85,6.724,6.85,1290,0.0,1.0
2012-12-13,6.725,6.725,6.72,6.725,1000,6.725,6.725,6.72,6.725,1000,0.0,1.0
2012-12-14,6.72,6.74,6.71,6.74,3779,6.72,6.74,6.71,6.74,3779,0.0,1.0
2012-12-17,6.89,7.13,6.89,7.13,2810,6.89,7.13,6.89,7.13,2810,0.0,1.0
2012-12-18,6.89,6.89,6.89,6.89,0,6.89,6.89,6.89,6.89,0,0.0,1.0
2012-12-19,6.84,7.1299,6.82,7.1299,1299,6.84,7.1299,6.82,7.1299,1299,0.0,1.0
2012-12-20,7.0999,7.0999,7.0999,7.0999,200,7.0999,7.0999,7.0999,7.0999,200,0.0,1.0
2012-12-21,6.97,6.97,6.97,6.97,100,6.97,6.97,6.97,6.97,100,0.0,1.0
2012-12-24,6.97,6.97,6.97,6.97,40,6.97,6.97,6.97,6.97,40,0.0,1.0
2012-12-26,6.82,6.82,6.82,6.82,132,6.82,6.82,6.82,6.82,132,0.0,1.0
2012-12-27,6.82,6.82,6.82,6.82,0,6.82,6.82,6.82,6.82,0,0.0,1.0
2012-12-28,6.81,6.81,6.81,6.81,100,6.81,6.81,6.81,6.81,100,0.0,1.0
2012-12-31,6.81,6.81,6.81,6.81,0,6.81,6.81,6.81,6.81,0,0.0,1.0
2013-01-02,6.9,6.9,6.9,6.9,300,6.9,6.9,6.9,6.9,300,0.0,1.0
2013-01-03,6.8001,6.8001,6.8001,6.8001,300,6.8001,6.8001,6.8001,6.8001,300,0.0,1.0
2013-01-04,6.81,6.81,6.8001,6.8001,400,6.81,6.81,6.8001,6.8001,400,0.0,1.0
2013-01-07,6.71,6.71,6.71,6.71,2510,6.71,6.71,6.71,6.71,2510,0.0,1.0
2013-01-08,6.71,6.71,6.71,6.71,500,6.71,6.71,6.71,6.71,500,0.0,1.0
2013-01-09,7.01,7.01,7.01,7.01,300,7.01,7.01,7.01,7.01,300,0.0,1.0
2013-01-10,7.01,7.01,7.01,7.01,0,7.01,7.01,7.01,7.01,0,0.0,1.0
2013-01-11,7.01,7.01,7.01,7.01,17,7.01,7.01,7.01,7.01,17,0.0,1.0
2013-01-14,7.01,7.01,7.01,7.01,0,7.01,7.01,7.01,7.01,0,0.0,1.0
2013-01-15,6.6999,6.97,6.51,6.97,400,6.6999,6.97,6.51,6.97,400,0.0,1.0
2013-01-16,6.6999,6.6999,6.6999,6.6999,28,6.6999,6.6999,6.6999,6.6999,28,0.0,1.0
2013-01-17,6.6999,6.6999,6.6999,6.6999,17,6.6999,6.6999,6.6999,6.6999,17,0.0,1.0
2013-01-18,6.6999,6.6999,6.6999,6.6999,0,6.6999,6.6999,6.6999,6.6999,0,0.0,1.0
2013-01-22,6.46,6.46,6.46,6.46,1000,6.46,6.46,6.46,6.46,1000,0.0,1.0
2013-01-23,6.97,7.0,6.97,7.0,500,6.97,7.0,6.97,7.0,500,0.0,1.0
2013-01-24,6.97,6.97,6.97,6.97,0,6.97,6.97,6.97,6.97,0,0.0,1.0
2013-01-25,6.48,6.4802,6.48,6.4802,700,6.48,6.4802,6.48,6.4802,700,0.0,1.0
2013-01-28,6.51,6.51,6.51,6.51,100,6.51,6.51,6.51,6.51,100,0.0,1.0
2013-01-29,6.54,6.54,6.51,6.51,500,6.54,6.54,6.51,6.51,500,0.0,1.0
2013-01-30,6.5,6.612,6.5,6.58,3448,6.5,6.612,6.5,6.58,3448,0.0,1.0
2013-01-31,6.58,6.58,6.58,6.58,0,6.58,6.58,6.58,6.58,0,0.0,1.0
2013-02-01,6.5,6.5,6.5,6.5,4,6.5,6.5,6.5,6.5,4,0.0,1.0
2013-02-04,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2013-02-05,6.5,6.628,6.44,6.52,5269,6.5,6.628,6.44,6.52,5269,0.0,1.0
2013-02-06,6.73,6.7599,6.7,6.7,1100,6.73,6.7599,6.7,6.7,1100,0.0,1.0
2013-02-07,6.6999,6.7,6.68,6.7,1490,6.6999,6.7,6.68,6.7,1490,0.0,1.0
2013-02-08,6.82,6.82,6.73,6.73,2362,6.82,6.82,6.73,6.73,2362,0.0,1.0
2013-02-11,6.95,6.95,6.95,6.95,50,6.95,6.95,6.95,6.95,50,0.0,1.0
2013-02-12,6.73,6.73,6.7,6.7,0,6.73,6.73,6.7,6.7,0,0.0,1.0
2013-02-13,6.73,6.73,6.73,6.73,0,6.73,6.73,6.73,6.73,0,0.0,1.0
2013-02-14,6.97,6.97,6.97,6.97,38,6.97,6.97,6.97,6.97,38,0.0,1.0
2013-02-15,7.2,7.2,6.9133,6.98,2488,7.2,7.2,6.9133,6.98,2488,0.0,1.0
2013-02-19,7.2,7.2,7.2,7.2,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2013-02-20,7.21,7.4,7.19,7.24,1842,7.21,7.4,7.19,7.24,1842,0.0,1.0
2013-02-21,7.79,7.79,7.57,7.57,3343,7.79,7.79,7.57,7.57,3343,0.0,1.0
2013-02-22,8.19,8.33,8.17,8.17,800,8.19,8.33,8.17,8.17,800,0.0,1.0
2013-02-25,7.83,7.92,7.83,7.92,400,7.83,7.92,7.83,7.92,400,0.0,1.0
2013-02-26,7.98,8.0,7.98,7.992,1000,7.98,8.0,7.98,7.992,1000,0.0,1.0
2013-02-27,8.7,8.74,7.98,7.98,1659,8.7,8.74,7.98,7.98,1659,0.0,1.0
2013-02-28,7.8925,7.8925,7.8925,7.8925,0,7.8925,7.8925,7.8925,7.8925,0,0.0,1.0
2013-03-01,7.88,7.88,7.88,7.88,200,7.88,7.88,7.88,7.88,200,0.0,1.0
2013-03-04,8.65,8.7,8.65,8.7,300,8.65,8.7,8.65,8.7,300,0.0,1.0
2013-03-05,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2013-03-06,7.84,7.84,7.83,7.83,200,7.84,7.84,7.83,7.83,200,0.0,1.0
2013-03-07,7.83,7.83,7.83,7.83,100,7.83,7.83,7.83,7.83,100,0.0,1.0
2013-03-08,7.88,8.7,7.88,7.88,1800,7.88,8.7,7.88,7.88,1800,0.0,1.0
2013-03-11,7.87,7.87,7.87,7.87,300,7.87,7.87,7.87,7.87,300,0.0,1.0
2013-03-12,7.4,7.83,7.4,7.83,800,7.4,7.83,7.4,7.83,800,0.0,1.0
2013-03-13,7.54,8.7101,7.51,8.1,2799,7.54,8.7101,7.51,8.1,2799,0.0,1.0
2013-03-14,7.55,7.67,7.55,7.67,35,7.55,7.67,7.55,7.67,35,0.0,1.0
2013-03-15,7.68,7.68,7.68,7.68,27,7.68,7.68,7.68,7.68,27,0.0,1.0
2013-03-18,7.88,7.88,7.88,7.88,1,7.88,7.88,7.88,7.88,1,0.0,1.0
2013-03-19,8.0,8.247,7.71,7.71,477,8.0,8.247,7.71,7.71,477,0.0,1.0
2013-03-20,8.25,8.25,8.25,8.25,20,8.25,8.25,8.25,8.25,20,0.0,1.0
2013-03-21,8.1,8.1,7.75,7.75,77,8.1,8.1,7.75,7.75,77,0.0,1.0
2013-03-22,8.01,8.01,8.01,8.01,200,8.01,8.01,8.01,8.01,200,0.0,1.0
2013-03-25,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2013-03-26,8.01,8.01,8.01,8.01,0,8.01,8.01,8.01,8.01,0,0.0,1.0
2013-03-27,8.0,8.0,8.0,8.0,1000,8.0,8.0,8.0,8.0,1000,0.0,1.0
2013-03-28,8.03,8.39,8.01,8.37,1640,8.03,8.39,8.01,8.37,1640,0.0,1.0
2013-04-01,8.072,8.072,8.072,8.072,100,8.072,8.072,8.072,8.072,100,0.0,1.0
2013-04-02,8.13,8.13,8.13,8.13,100,8.13,8.13,8.13,8.13,100,0.0,1.0
2013-04-03,8.334,8.36,8.334,8.36,200,8.334,8.36,8.334,8.36,200,0.0,1.0
2013-04-04,8.02,8.4,8.02,8.18,1460,8.02,8.4,8.02,8.18,1460,0.0,1.0
2013-04-05,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2013-04-08,8.01,8.01,8.01,8.01,21,8.01,8.01,8.01,8.01,21,0.0,1.0
2013-04-09,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2013-04-10,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2013-04-11,8.52,8.52,8.52,8.52,19,8.52,8.52,8.52,8.52,19,0.0,1.0
2013-04-12,8.46,8.46,8.15,8.15,382,8.46,8.46,8.15,8.15,382,0.0,1.0
2013-04-15,8.47,8.5,8.465,8.5,800,8.47,8.5,8.465,8.5,800,0.0,1.0
2013-04-16,8.32,8.32,8.32,8.32,10,8.32,8.32,8.32,8.32,10,0.0,1.0
2013-04-17,8.5,8.5,8.49,8.49,5,8.5,8.5,8.49,8.49,5,0.0,1.0
2013-04-18,8.5,8.5,8.04,8.04,2,8.5,8.5,8.04,8.04,2,0.0,1.0
2013-04-19,8.38,8.38,8.03,8.03,35,8.38,8.38,8.03,8.03,35,0.0,1.0
2013-04-22,8.38,8.38,8.38,8.38,200,8.38,8.38,8.38,8.38,200,0.0,1.0
2013-04-23,8.25,8.25,7.99,7.99,16,8.25,8.25,7.99,7.99,16,0.0,1.0
2013-04-24,8.25,8.25,8.25,8.25,19,8.25,8.25,8.25,8.25,19,0.0,1.0
2013-04-25,8.25,8.3,8.104,8.3,1100,8.25,8.3,8.104,8.3,1100,0.0,1.0
2013-04-26,8.25,8.25,8.25,8.25,100,8.25,8.25,8.25,8.25,100,0.0,1.0
2013-04-29,7.58,7.58,7.56,7.56,202,7.58,7.58,7.56,7.56,202,0.0,1.0
2013-04-30,7.58,7.58,7.58,7.58,0,7.58,7.58,7.58,7.58,0,0.0,1.0
2013-05-01,7.58,7.58,7.58,7.58,0,7.58,7.58,7.58,7.58,0,0.0,1.0
2013-05-02,7.4,7.76,7.4,7.63,2774,7.4,7.76,7.4,7.63,2774,0.0,1.0
2013-05-03,7.4,7.7,7.4,7.7,1281,7.4,7.7,7.4,7.7,1281,0.0,1.0
2013-05-06,7.62,7.62,7.4,7.41,770,7.62,7.62,7.4,7.41,770,0.0,1.0
2013-05-07,7.62,7.62,7.62,7.62,19,7.62,7.62,7.62,7.62,19,0.0,1.0
2013-05-08,7.4,7.4,7.4,7.4,500,7.4,7.4,7.4,7.4,500,0.0,1.0
2013-05-09,7.4,7.512,7.4,7.4,701,7.4,7.512,7.4,7.4,701,0.0,1.0
2013-05-10,7.2299,7.36,7.2299,7.35,1400,7.2299,7.36,7.2299,7.35,1400,0.0,1.0
2013-05-13,7.14,7.14,7.14,7.14,800,7.14,7.14,7.14,7.14,800,0.0,1.0
2013-05-14,7.13,7.13,7.11,7.11,600,7.13,7.13,7.11,7.11,600,0.0,1.0
2013-05-15,7.7044,7.75,7.7044,7.75,400,7.7044,7.75,7.7044,7.75,400,0.0,1.0
2013-05-16,7.2,7.25,7.2,7.25,1400,7.2,7.25,7.2,7.25,1400,0.0,1.0
2013-05-17,7.2,7.2,7.2,7.2,18,7.2,7.2,7.2,7.2,18,0.0,1.0
2013-05-20,7.11,7.11,6.6,7.11,1099,7.11,7.11,6.6,7.11,1099,0.0,1.0
2013-05-21,7.5,7.5,7.01,7.01,419,7.5,7.5,7.01,7.01,419,0.0,1.0
2013-05-22,7.3,7.37,7.3,7.37,401,7.3,7.37,7.3,7.37,401,0.0,1.0
2013-05-23,7.04,7.34,7.0,7.04,2602,7.04,7.34,7.0,7.04,2602,0.0,1.0
2013-05-24,7.1699,7.23,7.1599,7.23,1100,7.1699,7.23,7.1599,7.23,1100,0.0,1.0
2013-05-28,7.11,7.11,7.01,7.034,1488,7.11,7.11,7.01,7.034,1488,0.0,1.0
2013-05-29,7.21,7.5599,7.06,7.06,2400,7.21,7.5599,7.06,7.06,2400,0.0,1.0
2013-05-30,7.27,7.75,7.2,7.2,1200,7.27,7.75,7.2,7.2,1200,0.0,1.0
2013-05-31,7.89,7.8999,7.55,7.55,3164,7.89,7.8999,7.55,7.55,3164,0.0,1.0
2013-06-03,7.62,7.63,7.61,7.61,1687,7.62,7.63,7.61,7.61,1687,0.0,1.0
2013-06-04,7.55,7.62,7.45,7.45,927,7.55,7.62,7.45,7.45,927,0.0,1.0
2013-06-05,7.43,7.6,7.26,7.26,969,7.43,7.6,7.26,7.26,969,0.0,1.0
2013-06-06,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2013-06-07,7.27,7.64,7.27,7.64,661,7.27,7.64,7.27,7.64,661,0.0,1.0
2013-06-10,7.285,7.75,7.16,7.3,4570,7.285,7.75,7.16,7.3,4570,0.0,1.0
2013-06-11,7.34,7.34,7.34,7.34,300,7.34,7.34,7.34,7.34,300,0.0,1.0
2013-06-12,7.2,7.2,7.07,7.07,1080,7.2,7.2,7.07,7.07,1080,0.0,1.0
2013-06-13,7.33,7.3399,7.07,7.07,595,7.33,7.3399,7.07,7.07,595,0.0,1.0
2013-06-14,7.25,7.25,7.25,7.25,297,7.25,7.25,7.25,7.25,297,0.0,1.0
2013-06-17,7.06,7.09,7.06,7.09,1120,7.06,7.09,7.06,7.09,1120,0.0,1.0
2013-06-18,7.19,7.19,7.05,7.05,474,7.19,7.19,7.05,7.05,474,0.0,1.0
2013-06-19,7.2,7.2,7.07,7.07,200,7.2,7.2,7.07,7.07,200,0.0,1.0
2013-06-20,7.0599,7.276,7.05,7.09,5525,7.0599,7.276,7.05,7.09,5525,0.0,1.0
2013-06-21,7.33,7.33,7.17,7.2,100,7.33,7.33,7.17,7.2,100,0.0,1.0
2013-06-24,7.26,7.26,7.16,7.16,2,7.26,7.26,7.16,7.16,2,0.0,1.0
2013-06-25,7.08,7.09,7.08,7.09,2,7.08,7.09,7.08,7.09,2,0.0,1.0
2013-06-26,7.34,7.34,7.34,7.34,400,7.34,7.34,7.34,7.34,400,0.0,1.0
2013-06-27,7.24,7.39,7.24,7.39,300,7.24,7.39,7.24,7.39,300,0.0,1.0
2013-06-28,7.11,7.28,7.05,7.28,1294,7.11,7.28,7.05,7.28,1294,0.0,1.0
2013-07-01,7.11,7.11,7.11,7.11,1,7.11,7.11,7.11,7.11,1,0.0,1.0
2013-07-02,7.11,7.11,7.11,7.11,0,7.11,7.11,7.11,7.11,0,0.0,1.0
2013-07-03,7.11,7.11,7.11,7.11,0,7.11,7.11,7.11,7.11,0,0.0,1.0
2013-07-05,7.4,7.4,7.06,7.4,1700,7.4,7.4,7.06,7.4,1700,0.0,1.0
2013-07-08,7.21,7.21,7.21,7.21,700,7.21,7.21,7.21,7.21,700,0.0,1.0
2013-07-09,7.11,7.11,7.11,7.11,419,7.11,7.11,7.11,7.11,419,0.0,1.0
2013-07-10,7.25,7.3,7.1,7.1,1694,7.25,7.3,7.1,7.1,1694,0.0,1.0
2013-07-11,7.49,7.7,7.49,7.66,1374,7.49,7.7,7.49,7.66,1374,0.0,1.0
2013-07-12,7.49,7.49,7.49,7.49,50,7.49,7.49,7.49,7.49,50,0.0,1.0
2013-07-15,7.37,7.49,7.19,7.29,1901,7.37,7.49,7.19,7.29,1901,0.0,1.0
2013-07-16,7.4,7.4,7.07,7.23,1327,7.4,7.4,7.07,7.23,1327,0.0,1.0
2013-07-17,7.41,7.41,7.41,7.41,300,7.41,7.41,7.41,7.41,300,0.0,1.0
2013-07-18,7.6,7.6,7.6,7.6,300,7.6,7.6,7.6,7.6,300,0.0,1.0
2013-07-19,7.43,7.69,7.31,7.51,3100,7.43,7.69,7.31,7.51,3100,0.0,1.0
2013-07-22,7.57,7.57,7.32,7.53,1300,7.57,7.57,7.32,7.53,1300,0.0,1.0
2013-07-23,7.57,7.57,7.57,7.57,0,7.57,7.57,7.57,7.57,0,0.0,1.0
2013-07-24,7.44,7.6,7.32,7.55,1700,7.44,7.6,7.32,7.55,1700,0.0,1.0
2013-07-25,7.32,7.35,7.32,7.35,100,7.32,7.35,7.32,7.35,100,0.0,1.0
2013-07-26,7.32,7.32,7.32,7.32,0,7.32,7.32,7.32,7.32,0,0.0,1.0
2013-07-29,7.36,7.46,7.33,7.33,400,7.36,7.46,7.33,7.33,400,0.0,1.0
2013-07-30,7.4,7.45,7.34,7.34,704,7.4,7.45,7.34,7.34,704,0.0,1.0
2013-07-31,7.38,7.38,7.3,7.3,200,7.38,7.38,7.3,7.3,200,0.0,1.0
2013-08-01,7.43,7.4499,7.26,7.261,1511,7.43,7.4499,7.26,7.261,1511,0.0,1.0
2013-08-02,7.31,7.31,7.25,7.3,1699,7.31,7.31,7.25,7.3,1699,0.0,1.0
2013-08-05,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2013-08-06,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2013-08-07,7.32,7.32,7.32,7.32,90,7.32,7.32,7.32,7.32,90,0.0,1.0
2013-08-08,7.65,7.65,7.42,7.43,1962,7.65,7.65,7.42,7.43,1962,0.0,1.0
2013-08-09,7.8,7.89,7.66,7.67,4499,7.8,7.89,7.66,7.67,4499,0.0,1.0
2013-08-12,7.98,7.98,7.91,7.91,421,7.98,7.98,7.91,7.91,421,0.0,1.0
2013-08-13,8.69,8.69,8.07,8.07,4885,8.69,8.69,8.07,8.07,4885,0.0,1.0
2013-08-14,8.8799,8.93,7.87,8.84,2253,8.8799,8.93,7.87,8.84,2253,0.0,1.0
2013-08-15,8.99,8.99,8.2285,8.77,1815,8.99,8.99,8.2285,8.77,1815,0.0,1.0
2013-08-16,9.05,9.05,8.45,8.99,2140,9.05,9.05,8.45,8.99,2140,0.0,1.0
2013-08-19,8.09,9.021,8.09,8.81,2256,8.09,9.021,8.09,8.81,2256,0.0,1.0
2013-08-20,8.6,8.9,8.1,8.44,1600,8.6,8.9,8.1,8.44,1600,0.0,1.0
2013-08-21,8.59,8.59,8.59,8.59,200,8.59,8.59,8.59,8.59,200,0.0,1.0
2013-08-22,8.59,8.59,8.59,8.59,0,8.59,8.59,8.59,8.59,0,0.0,1.0
2013-08-23,8.75,8.94,8.75,8.94,1,8.75,8.94,8.75,8.94,1,0.0,1.0
2013-08-26,8.78,8.79,8.48,8.48,1830,8.78,8.79,8.48,8.48,1830,0.0,1.0
2013-08-27,8.69,8.69,8.69,8.69,200,8.69,8.69,8.69,8.69,200,0.0,1.0
2013-08-28,8.78,8.78,8.59,8.59,200,8.78,8.78,8.59,8.59,200,0.0,1.0
2013-08-29,8.78,8.78,8.78,8.78,0,8.78,8.78,8.78,8.78,0,0.0,1.0
2013-08-30,9.03,9.03,8.91,8.91,25,9.03,9.03,8.91,8.91,25,0.0,1.0
2013-09-03,8.94,8.95,8.87,8.92,1839,8.94,8.95,8.87,8.92,1839,0.0,1.0
2013-09-04,8.85,9.05,8.85,8.95,3146,8.85,9.05,8.85,8.95,3146,0.0,1.0
2013-09-05,9.18,9.18,8.9,9.1,6085,9.18,9.18,8.9,9.1,6085,0.0,1.0
2013-09-06,9.27,9.301,9.2568,9.3,2516,9.27,9.301,9.2568,9.3,2516,0.0,1.0
2013-09-09,9.01,9.28,8.96,9.26,4847,9.01,9.28,8.96,9.26,4847,0.0,1.0
2013-09-10,8.95,9.001,8.95,8.99,13015,8.95,9.001,8.95,8.99,13015,0.0,1.0
2013-09-11,9.02,9.49,8.95,8.99,7845,9.02,9.49,8.95,8.99,7845,0.0,1.0
2013-09-12,9.28,9.9,8.95,8.9918,94082,9.28,9.9,8.95,8.9918,94082,0.0,1.0
2013-09-13,9.12,9.44,9.03,9.15,6990,9.12,9.44,9.03,9.15,6990,0.0,1.0
2013-09-16,9.05,9.41,8.5096,9.19,6550,9.05,9.41,8.5096,9.19,6550,0.0,1.0
2013-09-17,9.04,9.14,9.0,9.14,3835,9.04,9.14,9.0,9.14,3835,0.0,1.0
2013-09-18,8.99,8.99,8.99,8.99,200,8.99,8.99,8.99,8.99,200,0.0,1.0
2013-09-19,8.99,9.21,8.99,9.1,14647,8.99,9.21,8.99,9.1,14647,0.0,1.0
2013-09-20,9.28,9.28,8.96,9.08,7835,9.28,9.28,8.96,9.08,7835,0.0,1.0
2013-09-23,9.06,9.439,9.02,9.439,2800,9.06,9.439,9.02,9.439,2800,0.0,1.0
2013-09-24,9.06,9.06,9.06,9.06,0,9.06,9.06,9.06,9.06,0,0.0,1.0
2013-09-25,9.06,9.06,9.06,9.06,0,9.06,9.06,9.06,9.06,0,0.0,1.0
2013-09-26,9.01,9.48,8.96,8.96,1900,9.01,9.48,8.96,8.96,1900,0.0,1.0
2013-09-27,9.434,9.46,9.1,9.1,1700,9.434,9.46,9.1,9.1,1700,0.0,1.0
2013-09-30,9.6836,9.6836,9.43,9.43,700,9.6836,9.6836,9.43,9.43,700,0.0,1.0
2013-10-01,10.55,10.55,9.98,9.98,8253,10.55,10.55,9.98,9.98,8253,0.0,1.0
2013-10-02,10.99,11.0525,10.61,10.61,774,10.99,11.0525,10.61,10.61,774,0.0,1.0
2013-10-03,10.56,11.4,10.25,10.98,6137,10.56,11.4,10.25,10.98,6137,0.0,1.0
2013-10-04,10.51,10.51,10.51,10.51,100,10.51,10.51,10.51,10.51,100,0.0,1.0
2013-10-07,10.37,10.37,10.37,10.37,100,10.37,10.37,10.37,10.37,100,0.0,1.0
2013-10-08,10.16,10.4436,9.89,10.36,2300,10.16,10.4436,9.89,10.36,2300,0.0,1.0
2013-10-09,9.82,10.31,9.82,10.01,3528,9.82,10.31,9.82,10.01,3528,0.0,1.0
2013-10-10,11.39,11.39,9.8,9.88,10603,11.39,11.39,9.8,9.88,10603,0.0,1.0
2013-10-11,11.89,11.89,11.02,11.02,7260,11.89,11.89,11.02,11.02,7260,0.0,1.0
2013-10-14,11.62,11.8,11.39,11.39,1875,11.62,11.8,11.39,11.39,1875,0.0,1.0
2013-10-15,11.9,11.9,11.6,11.65,1549,11.9,11.9,11.6,11.65,1549,0.0,1.0
2013-10-16,11.77,11.77,11.77,11.77,200,11.77,11.77,11.77,11.77,200,0.0,1.0
2013-10-17,12.39,12.39,12.39,12.39,100,12.39,12.39,12.39,12.39,100,0.0,1.0
2013-10-18,10.51,11.43,10.51,11.38,9933,10.51,11.43,10.51,11.38,9933,0.0,1.0
2013-10-21,9.555,11.0,9.52,10.61,5826,9.555,11.0,9.52,10.61,5826,0.0,1.0
2013-10-22,10.05,10.27,9.89,9.89,1950,10.05,10.27,9.89,9.89,1950,0.0,1.0
2013-10-23,10.3,10.3,10.03,10.03,600,10.3,10.3,10.03,10.03,600,0.0,1.0
2013-10-24,10.4,10.7,9.949,9.95,1698,10.4,10.7,9.949,9.95,1698,0.0,1.0
2013-10-25,10.01,10.27,10.01,10.27,542,10.01,10.27,10.01,10.27,542,0.0,1.0
2013-10-28,9.56,10.03,9.56,10.03,200,9.56,10.03,9.56,10.03,200,0.0,1.0
2013-10-29,9.871,10.22,9.67,9.67,896,9.871,10.22,9.67,9.67,896,0.0,1.0
2013-10-30,9.52,10.1,9.5,9.5,1500,9.52,10.1,9.5,9.5,1500,0.0,1.0
2013-10-31,10.09,10.09,9.62,9.85,400,10.09,10.09,9.62,9.85,400,0.0,1.0
2013-11-01,9.54,9.54,9.54,9.54,101,9.54,9.54,9.54,9.54,101,0.0,1.0
2013-11-04,9.54,9.54,9.54,9.54,0,9.54,9.54,9.54,9.54,0,0.0,1.0
2013-11-05,9.52,9.76,9.49,9.59,2100,9.52,9.76,9.49,9.59,2100,0.0,1.0
2013-11-06,9.53,9.53,9.53,9.53,300,9.53,9.53,9.53,9.53,300,0.0,1.0
2013-11-07,9.53,9.53,9.53,9.53,0,9.53,9.53,9.53,9.53,0,0.0,1.0
2013-11-08,9.7,9.7,9.7,9.7,461,9.7,9.7,9.7,9.7,461,0.0,1.0
2013-11-11,9.37,9.73,9.37,9.73,200,9.37,9.73,9.37,9.73,200,0.0,1.0
2013-11-12,9.75,9.77,9.7,9.77,500,9.75,9.77,9.7,9.77,500,0.0,1.0
2013-11-13,9.36,9.76,9.36,9.76,800,9.36,9.76,9.36,9.76,800,0.0,1.0
2013-11-14,9.5,9.5,9.5,9.5,100,9.5,9.5,9.5,9.5,100,0.0,1.0
2013-11-15,9.5815,9.5815,9.5815,9.5815,800,9.5815,9.5815,9.5815,9.5815,800,0.0,1.0
2013-11-18,9.5815,9.5815,9.5815,9.5815,0,9.5815,9.5815,9.5815,9.5815,0,0.0,1.0
2013-11-19,9.5815,9.5815,9.5815,9.5815,0,9.5815,9.5815,9.5815,9.5815,0,0.0,1.0
2013-11-20,9.94,9.94,9.66,9.66,78,9.94,9.94,9.66,9.66,78,0.0,1.0
2013-11-21,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2013-11-22,9.7,9.91,9.65,9.91,2192,9.7,9.91,9.65,9.91,2192,0.0,1.0
2013-11-25,9.58,9.71,9.58,9.7,2483,9.58,9.71,9.58,9.7,2483,0.0,1.0
2013-11-26,9.58,9.61,9.57,9.61,500,9.58,9.61,9.57,9.61,500,0.0,1.0
2013-11-27,9.56,9.9999,9.56,9.9999,600,9.56,9.9999,9.56,9.9999,600,0.0,1.0
2013-11-29,9.56,9.56,9.56,9.56,0,9.56,9.56,9.56,9.56,0,0.0,1.0
2013-12-02,9.97,9.99,9.97,9.98,739,9.97,9.99,9.97,9.98,739,0.0,1.0
2013-12-03,9.99,9.99,9.98,9.99,1046,9.99,9.99,9.98,9.99,1046,0.0,1.0
2013-12-04,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2013-12-05,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2013-12-06,10.0,10.0,9.99,9.99,200,10.0,10.0,9.99,9.99,200,0.0,1.0
2013-12-09,9.95,10.01,9.95,10.0,1645,9.95,10.01,9.95,10.0,1645,0.0,1.0
2013-12-10,9.93,9.93,9.93,9.93,325,9.93,9.93,9.93,9.93,325,0.0,1.0
2013-12-11,9.93,9.93,9.93,9.93,0,9.93,9.93,9.93,9.93,0,0.0,1.0
2013-12-12,9.6001,9.9,9.5601,9.5601,757,9.6001,9.9,9.5601,9.5601,757,0.0,1.0
2013-12-13,9.6,9.71,9.56,9.59,5292,9.6,9.71,9.56,9.59,5292,0.0,1.0
2013-12-16,9.6,9.6,9.6,9.6,10,9.6,9.6,9.6,9.6,10,0.0,1.0
2013-12-17,9.59,9.71,9.59,9.63,1457,9.59,9.71,9.59,9.63,1457,0.0,1.0
2013-12-18,9.85,9.85,9.62,9.62,2102,9.85,9.85,9.62,9.62,2102,0.0,1.0
2013-12-19,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2013-12-20,9.55,9.55,9.55,9.55,263,9.55,9.55,9.55,9.55,263,0.0,1.0
2013-12-23,9.65,9.75,9.5801,9.5801,2130,9.65,9.75,9.5801,9.5801,2130,0.0,1.0
2013-12-24,9.57,9.62,9.57,9.62,1100,9.57,9.62,9.57,9.62,1100,0.0,1.0
2013-12-26,9.76,9.76,9.6,9.6,1968,9.76,9.76,9.6,9.6,1968,0.0,1.0
2013-12-27,10.0,10.0,9.69,9.69,11251,10.0,10.0,9.69,9.69,11251,0.0,1.0
2013-12-30,9.58,9.66,9.55,9.63,8209,9.58,9.66,9.55,9.63,8209,0.0,1.0
2013-12-31,9.58,9.58,9.58,9.58,0,9.58,9.58,9.58,9.58,0,0.0,1.0
2014-01-02,9.55,9.55,9.55,9.55,4,9.55,9.55,9.55,9.55,4,0.0,1.0
2014-01-03,10.1599,10.1599,10.1599,10.1599,100,10.1599,10.1599,10.1599,10.1599,100,0.0,1.0
2014-01-06,9.6101,10.1669,9.6101,10.1669,1009,9.6101,10.1669,9.6101,10.1669,1009,0.0,1.0
2014-01-07,9.6101,9.6101,9.6101,9.6101,0,9.6101,9.6101,9.6101,9.6101,0,0.0,1.0
2014-01-08,10.12,10.16,10.1,10.159,1100,10.12,10.16,10.1,10.159,1100,0.0,1.0
2014-01-09,10.07,10.07,10.07,10.07,1,10.07,10.07,10.07,10.07,1,0.0,1.0
2014-01-10,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2014-01-13,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2014-01-14,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2014-01-15,10.001,10.18,10.0,10.14,2801,10.001,10.18,10.0,10.14,2801,0.0,1.0
2014-01-16,10.001,10.001,10.001,10.001,0,10.001,10.001,10.001,10.001,0,0.0,1.0
2014-01-17,9.65,9.65,9.65,9.65,300,9.65,9.65,9.65,9.65,300,0.0,1.0
2014-01-21,9.6,9.6,9.6,9.6,86,9.6,9.6,9.6,9.6,86,0.0,1.0
2014-01-22,9.97,10.0,9.97,10.0,593,9.97,10.0,9.97,10.0,593,0.0,1.0
2014-01-23,9.87,10.0,9.86,9.86,1183,9.87,10.0,9.86,9.86,1183,0.0,1.0
2014-01-24,9.52,9.52,9.46,9.46,400,9.52,9.52,9.46,9.46,400,0.0,1.0
2014-01-27,9.62,9.62,9.46,9.52,600,9.62,9.62,9.46,9.52,600,0.0,1.0
2014-01-28,9.56,9.75,9.56,9.59,2020,9.56,9.75,9.56,9.59,2020,0.0,1.0
2014-01-29,9.666,9.666,9.666,9.666,182,9.666,9.666,9.666,9.666,182,0.0,1.0
2014-01-30,9.69,9.6999,9.69,9.6999,320,9.69,9.6999,9.69,9.6999,320,0.0,1.0
2014-01-31,9.55,9.55,9.55,9.55,101,9.55,9.55,9.55,9.55,101,0.0,1.0
2014-02-03,9.71,9.81,9.62,9.7,2902,9.71,9.81,9.62,9.7,2902,0.0,1.0
2014-02-04,9.97,9.97,9.97,9.97,1,9.97,9.97,9.97,9.97,1,0.0,1.0
2014-02-05,9.61,9.61,9.57,9.57,321,9.61,9.61,9.57,9.57,321,0.0,1.0
2014-02-06,9.61,9.61,9.61,9.61,0,9.61,9.61,9.61,9.61,0,0.0,1.0
2014-02-07,9.67,9.83,9.55,9.5506,5125,9.67,9.83,9.55,9.5506,5125,0.0,1.0
2014-02-10,9.6,10.0,9.6,10.0,934,9.6,10.0,9.6,10.0,934,0.0,1.0
2014-02-11,9.7,9.7,9.6,9.6,1146,9.7,9.7,9.6,9.6,1146,0.0,1.0
2014-02-12,9.7,9.7,9.7,9.7,97,9.7,9.7,9.7,9.7,97,0.0,1.0
2014-02-13,9.7134,10.0,9.7134,10.0,922,9.7134,10.0,9.7134,10.0,922,0.0,1.0
2014-02-14,9.81,9.8199,9.6999,9.73,2484,9.81,9.8199,9.6999,9.73,2484,0.0,1.0
2014-02-18,9.62,9.62,9.62,9.62,31,9.62,9.62,9.62,9.62,31,0.0,1.0
2014-02-19,9.62,9.62,9.62,9.62,6,9.62,9.62,9.62,9.62,6,0.0,1.0
2014-02-20,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-02-21,9.59,9.78,9.59,9.78,1519,9.59,9.78,9.59,9.78,1519,0.0,1.0
2014-02-24,9.715,9.715,9.715,9.715,250,9.715,9.715,9.715,9.715,250,0.0,1.0
2014-02-25,9.72,9.72,9.72,9.72,200,9.72,9.72,9.72,9.72,200,0.0,1.0
2014-02-26,9.56,9.56,9.56,9.56,350,9.56,9.56,9.56,9.56,350,0.0,1.0
2014-02-27,9.72,10.2,9.55,9.65,21872,9.72,10.2,9.55,9.65,21872,0.0,1.0
2014-02-28,9.7,10.63,9.7,10.59,6455,9.7,10.63,9.7,10.59,6455,0.0,1.0
2014-03-03,9.86,10.59,9.65,9.82,14044,9.86,10.59,9.65,9.82,14044,0.0,1.0
2014-03-04,9.86,10.11,9.66,9.66,1645,9.86,10.11,9.66,9.66,1645,0.0,1.0
2014-03-05,10.0,10.0,9.68,9.77,2153,10.0,10.0,9.68,9.77,2153,0.0,1.0
2014-03-06,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2014-03-07,10.04,10.04,10.04,10.04,200,10.04,10.04,10.04,10.04,200,0.0,1.0
2014-03-10,10.2,10.499,10.2,10.499,297,10.2,10.499,10.2,10.499,297,0.0,1.0
2014-03-11,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2014-03-12,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2014-03-13,10.18,10.22,9.8,9.96,3202,10.18,10.22,9.8,9.96,3202,0.0,1.0
2014-03-14,10.1,10.2,10.1,10.2,600,10.1,10.2,10.1,10.2,600,0.0,1.0
2014-03-17,10.11,10.11,9.91,10.1,564,10.11,10.11,9.91,10.1,564,0.0,1.0
2014-03-18,10.0,10.422,10.0,10.422,2071,10.0,10.422,10.0,10.422,2071,0.0,1.0
2014-03-19,10.12,10.12,10.12,10.12,16,10.12,10.12,10.12,10.12,16,0.0,1.0
2014-03-20,10.12,10.25,10.1,10.1,14870,10.12,10.25,10.1,10.1,14870,0.0,1.0
2014-03-21,10.02,10.2,10.0,10.0,1409,10.02,10.2,10.0,10.0,1409,0.0,1.0
2014-03-24,10.1,10.18,10.01,10.01,3208,10.1,10.18,10.01,10.01,3208,0.0,1.0
2014-03-25,10.14,10.14,10.14,10.14,121,10.14,10.14,10.14,10.14,121,0.0,1.0
2014-03-26,10.17,10.32,10.15,10.17,4009,10.17,10.32,10.15,10.17,4009,0.0,1.0
2014-03-27,10.0001,10.14,10.0,10.14,11164,10.0001,10.14,10.0,10.14,11164,0.0,1.0
2014-03-28,9.84,9.84,9.84,9.84,9,9.84,9.84,9.84,9.84,9,0.0,1.0
2014-03-31,10.0,10.0,9.87,9.88,1445,10.0,10.0,9.87,9.88,1445,0.0,1.0
2014-04-01,9.99,10.04,9.96,10.04,3939,9.99,10.04,9.96,10.04,3939,0.0,1.0
2014-04-02,9.815,9.815,9.815,9.815,129,9.815,9.815,9.815,9.815,129,0.0,1.0
2014-04-03,9.87,9.93,9.83,9.83,3912,9.87,9.93,9.83,9.83,3912,0.0,1.0
2014-04-04,9.9,9.9601,9.83,9.89,3854,9.9,9.9601,9.83,9.89,3854,0.0,1.0
2014-04-07,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2014-04-08,9.9,10.02,9.81,9.81,11317,9.9,10.02,9.81,9.81,11317,0.0,1.0
2014-04-09,9.93,10.0,9.9,9.9,2573,9.93,10.0,9.9,9.9,2573,0.0,1.0
2014-04-10,9.9701,9.98,9.89,9.9,5288,9.9701,9.98,9.89,9.9,5288,0.0,1.0
2014-04-11,9.93,9.96,9.9,9.91,2070,9.93,9.96,9.9,9.91,2070,0.0,1.0
2014-04-14,9.93,9.98,9.9,9.9,1810,9.93,9.98,9.9,9.9,1810,0.0,1.0
2014-04-15,10.0,10.05,10.0,10.05,1394,10.0,10.05,10.0,10.05,1394,0.0,1.0
2014-04-16,10.0,10.0,10.0,10.0,97,10.0,10.0,10.0,10.0,97,0.0,1.0
2014-04-17,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2014-04-21,10.0,10.09,9.83,10.09,1378,10.0,10.09,9.83,10.09,1378,0.0,1.0
2014-04-22,10.0,10.0,10.0,10.0,90,10.0,10.0,10.0,10.0,90,0.0,1.0
2014-04-23,9.85,9.85,9.85,9.85,3,9.85,9.85,9.85,9.85,3,0.0,1.0
2014-04-24,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2014-04-25,9.85,9.85,9.85,9.85,12,9.85,9.85,9.85,9.85,12,0.0,1.0
2014-04-28,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2014-04-29,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2014-04-30,10.07,10.07,10.07,10.07,1,10.07,10.07,10.07,10.07,1,0.0,1.0
2014-05-01,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2014-05-02,9.85,9.85,9.8,9.8,730,9.85,9.85,9.8,9.8,730,0.0,1.0
2014-05-05,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2014-05-06,9.75,9.7501,9.75,9.7501,381,9.75,9.7501,9.75,9.7501,381,0.0,1.0
2014-05-07,9.77,9.77,9.77,9.77,90,9.77,9.77,9.77,9.77,90,0.0,1.0
2014-05-08,9.76,9.76,9.76,9.76,58,9.76,9.76,9.76,9.76,58,0.0,1.0
2014-05-09,9.75,9.79,9.75,9.79,1000,9.75,9.79,9.75,9.79,1000,0.0,1.0
2014-05-12,9.81,9.81,9.81,9.81,200,9.81,9.81,9.81,9.81,200,0.0,1.0
2014-05-13,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-05-14,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-05-15,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-05-16,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-05-19,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-05-20,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-05-21,9.81,9.81,9.81,9.81,0,9.81,9.81,9.81,9.81,0,0.0,1.0
2014-05-22,9.76,9.76,9.76,9.76,514,9.76,9.76,9.76,9.76,514,0.0,1.0
2014-05-23,9.55,9.55,9.55,9.55,99,9.55,9.55,9.55,9.55,99,0.0,1.0
2014-05-27,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2014-05-28,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2014-05-29,8.85,8.85,8.85,8.85,100,8.85,8.85,8.85,8.85,100,0.0,1.0
2014-05-30,8.85,8.85,8.85,8.85,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2014-06-02,9.11,9.17,8.85,8.85,1569,9.11,9.17,8.85,8.85,1569,0.0,1.0
2014-06-03,9.11,9.11,9.1,9.11,2034,9.11,9.11,9.1,9.11,2034,0.0,1.0
2014-06-04,9.11,9.11,9.11,9.11,0,9.11,9.11,9.11,9.11,0,0.0,1.0
2014-06-05,9.11,9.11,9.11,9.11,0,9.11,9.11,9.11,9.11,0,0.0,1.0
2014-06-06,9.11,9.11,9.11,9.11,0,9.11,9.11,9.11,9.11,0,0.0,1.0
2014-06-09,9.09,9.09,9.09,9.09,100,9.09,9.09,9.09,9.09,100,0.0,1.0
2014-06-10,9.09,9.09,9.09,9.09,0,9.09,9.09,9.09,9.09,0,0.0,1.0
2014-06-11,9.09,9.09,9.09,9.09,25,9.09,9.09,9.09,9.09,25,0.0,1.0
2014-06-12,9.09,9.09,9.09,9.09,0,9.09,9.09,9.09,9.09,0,0.0,1.0
2014-06-13,8.87,8.87,8.87,8.87,1,8.87,8.87,8.87,8.87,1,0.0,1.0
2014-06-16,8.9,8.9,8.9,8.9,314,8.9,8.9,8.9,8.9,314,0.0,1.0
2014-06-17,8.9,8.9,8.9,8.9,2,8.9,8.9,8.9,8.9,2,0.0,1.0
2014-06-18,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2014-06-19,8.87,8.87,8.87,8.87,3,8.87,8.87,8.87,8.87,3,0.0,1.0
2014-06-20,8.51,8.55,8.51,8.55,1066,8.51,8.55,8.51,8.55,1066,0.0,1.0
2014-06-23,8.55,8.59,8.55,8.59,814,8.55,8.59,8.55,8.59,814,0.0,1.0
2014-06-24,8.04,8.35,8.04,8.35,369,8.04,8.35,8.04,8.35,369,0.0,1.0
2014-06-25,7.81,8.04,7.81,8.04,3446,7.81,8.04,7.81,8.04,3446,0.0,1.0
2014-06-26,8.0,8.0,8.0,8.0,261,8.0,8.0,8.0,8.0,261,0.0,1.0
2014-06-27,8.0,8.0,7.93,7.93,790,8.0,8.0,7.93,7.93,790,0.0,1.0
2014-06-30,8.05,8.05,8.05,8.05,125,8.05,8.05,8.05,8.05,125,0.0,1.0
2014-07-01,8.15,8.15,8.15,8.15,292,8.15,8.15,8.15,8.15,292,0.0,1.0
2014-07-02,8.14,8.2,8.14,8.2,2809,8.14,8.2,8.14,8.2,2809,0.0,1.0
2014-07-03,7.79,7.81,7.79,7.81,1007,7.79,7.81,7.79,7.81,1007,0.0,1.0
2014-07-07,8.66,9.03,7.0,7.0,673,8.66,9.03,7.0,7.0,673,0.0,1.0
2014-07-08,8.66,8.914,8.28,8.31,2521,8.66,8.914,8.28,8.31,2521,0.0,1.0
2014-07-09,8.5,8.52,8.5,8.51,700,8.5,8.52,8.5,8.51,700,0.0,1.0
2014-07-10,8.3,8.36,8.3,8.33,1216,8.3,8.36,8.3,8.33,1216,0.0,1.0
2014-07-11,8.57,8.57,8.57,8.57,65,8.57,8.57,8.57,8.57,65,0.0,1.0
2014-07-14,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2014-07-15,8.515,8.515,8.515,8.515,300,8.515,8.515,8.515,8.515,300,0.0,1.0
2014-07-16,7.7824,7.7824,7.7824,7.7824,100,7.7824,7.7824,7.7824,7.7824,100,0.0,1.0
2014-07-17,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-18,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-21,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-22,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-23,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-24,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-25,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-28,7.7824,7.7824,7.7824,7.7824,0,7.7824,7.7824,7.7824,7.7824,0,0.0,1.0
2014-07-29,7.9,7.9,7.75,7.8567,501,7.9,7.9,7.75,7.8567,501,0.0,1.0
2014-07-30,7.77,7.83,7.77,7.83,1175,7.77,7.83,7.77,7.83,1175,0.0,1.0
2014-07-31,7.77,7.77,7.77,7.77,0,7.77,7.77,7.77,7.77,0,0.0,1.0
2014-08-01,7.77,7.77,7.77,7.77,0,7.77,7.77,7.77,7.77,0,0.0,1.0
2014-08-04,7.8,7.8,7.8,7.8,10,7.8,7.8,7.8,7.8,10,0.0,1.0
2014-08-05,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2014-08-06,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2014-08-07,7.8,7.8,7.8,7.8,30,7.8,7.8,7.8,7.8,30,0.0,1.0
2014-08-08,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2014-08-11,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2014-08-12,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2014-08-13,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2014-08-14,8.43,8.706,7.98,8.0,12497,8.43,8.706,7.98,8.0,12497,0.0,1.0
2014-08-15,8.35,8.35,8.32,8.34,1154,8.35,8.35,8.32,8.34,1154,0.0,1.0
2014-08-18,8.04,8.28,7.75,8.28,7267,8.04,8.28,7.75,8.28,7267,0.0,1.0
2014-08-19,8.26,8.26,8.26,8.26,16359,8.26,8.26,8.26,8.26,16359,0.0,1.0
2014-08-20,8.2,8.3,8.06,8.3,4402,8.2,8.3,8.06,8.3,4402,0.0,1.0
2014-08-21,8.07,8.5999,8.0601,8.23,5356,8.07,8.5999,8.0601,8.23,5356,0.0,1.0
2014-08-22,8.04,8.3501,8.04,8.11,5285,8.04,8.3501,8.04,8.11,5285,0.0,1.0
2014-08-25,7.81,8.246,7.76,8.1501,8180,7.81,8.246,7.76,8.1501,8180,0.0,1.0
2014-08-26,8.0,8.11,7.94,8.11,1300,8.0,8.11,7.94,8.11,1300,0.0,1.0
2014-08-27,8.03,8.07,7.94,7.942,5855,8.03,8.07,7.94,7.942,5855,0.0,1.0
2014-08-28,8.0101,8.02,7.95,8.002,2375,8.0101,8.02,7.95,8.002,2375,0.0,1.0
2014-08-29,8.0101,8.0101,8.0101,8.0101,299,8.0101,8.0101,8.0101,8.0101,299,0.0,1.0
2014-09-02,7.99,8.01,7.99,8.0001,774,7.99,8.01,7.99,8.0001,774,0.0,1.0
2014-09-03,8.18,8.18,8.18,8.18,1,8.18,8.18,8.18,8.18,1,0.0,1.0
2014-09-04,7.99,7.99,7.99,7.99,0,7.99,7.99,7.99,7.99,0,0.0,1.0
2014-09-05,8.14,8.15,8.02,8.02,792,8.14,8.15,8.02,8.02,792,0.0,1.0
2014-09-08,8.11,8.11,8.11,8.11,437,8.11,8.11,8.11,8.11,437,0.0,1.0
2014-09-09,7.91,7.91,7.8601,7.8601,368,7.91,7.91,7.8601,7.8601,368,0.0,1.0
2014-09-10,7.91,7.91,7.91,7.91,0,7.91,7.91,7.91,7.91,0,0.0,1.0
2014-09-11,8.07,8.07,8.07,8.07,100,8.07,8.07,8.07,8.07,100,0.0,1.0
2014-09-12,8.1201,8.1201,8.1201,8.1201,241,8.1201,8.1201,8.1201,8.1201,241,0.0,1.0
2014-09-15,8.07,8.27,7.88,7.92,6706,8.07,8.27,7.88,7.92,6706,0.0,1.0
2014-09-16,8.1205,8.22,7.9,7.9,2499,8.1205,8.22,7.9,7.9,2499,0.0,1.0
2014-09-17,8.5425,8.5425,7.85,7.85,2140,8.5425,8.5425,7.85,7.85,2140,0.0,1.0
2014-09-18,7.95,7.99,7.9,7.99,817,7.95,7.99,7.9,7.99,817,0.0,1.0
2014-09-19,7.9,8.18,7.9,7.92,3169,7.9,8.18,7.9,7.92,3169,0.0,1.0
2014-09-22,8.27,8.27,8.02,8.03,1754,8.27,8.27,8.02,8.03,1754,0.0,1.0
2014-09-23,8.14,8.14,8.14,8.14,238,8.14,8.14,8.14,8.14,238,0.0,1.0
2014-09-24,8.1,8.15,7.92,7.92,2750,8.1,8.15,7.92,7.92,2750,0.0,1.0
2014-09-25,7.96,7.96,7.96,7.96,200,7.96,7.96,7.96,7.96,200,0.0,1.0
2014-09-26,7.96,7.96,7.96,7.96,0,7.96,7.96,7.96,7.96,0,0.0,1.0
2014-09-29,7.8701,7.8701,7.8701,7.8701,525,7.8701,7.8701,7.8701,7.8701,525,0.0,1.0
2014-09-30,7.8701,7.8701,7.8701,7.8701,0,7.8701,7.8701,7.8701,7.8701,0,0.0,1.0
2014-10-01,7.8701,7.8701,7.8701,7.8701,0,7.8701,7.8701,7.8701,7.8701,0,0.0,1.0
2014-10-02,7.8701,7.8701,7.8701,7.8701,0,7.8701,7.8701,7.8701,7.8701,0,0.0,1.0
2014-10-03,7.85,7.85,7.85,7.85,600,7.85,7.85,7.85,7.85,600,0.0,1.0
2014-10-06,7.85,7.85,7.85,7.85,0,7.85,7.85,7.85,7.85,0,0.0,1.0
2014-10-07,7.85,7.85,7.85,7.85,0,7.85,7.85,7.85,7.85,0,0.0,1.0
2014-10-08,7.85,7.85,7.85,7.85,0,7.85,7.85,7.85,7.85,0,0.0,1.0
2014-10-09,8.49,8.49,8.49,8.49,582,8.49,8.49,8.49,8.49,582,0.0,1.0
2014-10-10,8.49,8.4901,8.46,8.49,2382,8.49,8.4901,8.46,8.49,2382,0.0,1.0
2014-10-13,8.49,8.49,8.49,8.49,3,8.49,8.49,8.49,8.49,3,0.0,1.0
2014-10-14,8.49,8.49,8.49,8.49,0,8.49,8.49,8.49,8.49,0,0.0,1.0
2014-10-15,8.49,8.49,8.49,8.49,0,8.49,8.49,8.49,8.49,0,0.0,1.0
2014-10-16,8.49,8.49,8.49,8.49,51,8.49,8.49,8.49,8.49,51,0.0,1.0
2014-10-17,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
2014-10-20,8.5,8.5,8.5,8.5,47,8.5,8.5,8.5,8.5,47,0.0,1.0
2014-10-21,8.5,8.5,8.5,8.5,47,8.5,8.5,8.5,8.5,47,0.0,1.0
2014-10-22,8.5,8.5,8.5,8.5,47,8.5,8.5,8.5,8.5,47,0.0,1.0
2014-10-23,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2014-10-24,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2014-10-27,8.58,8.58,8.58,8.58,156,8.58,8.58,8.58,8.58,156,0.0,1.0
2014-10-28,8.58,8.58,8.58,8.58,0,8.58,8.58,8.58,8.58,0,0.0,1.0
2014-10-29,8.58,8.58,8.58,8.58,0,8.58,8.58,8.58,8.58,0,0.0,1.0
2014-10-30,8.56,8.56,8.56,8.56,523,8.56,8.56,8.56,8.56,523,0.0,1.0
2014-10-31,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2014-11-03,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2014-11-04,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2014-11-05,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2014-11-06,7.75,8.25,7.75,8.25,2866,7.75,8.25,7.75,8.25,2866,0.0,1.0
2014-11-07,7.75,7.75,7.75,7.75,101,7.75,7.75,7.75,7.75,101,0.0,1.0
2014-11-10,7.94,8.4,7.94,8.4,351,7.94,8.4,7.94,8.4,351,0.0,1.0
2014-11-11,7.8999,7.8999,7.8999,7.8999,298,7.8999,7.8999,7.8999,7.8999,298,0.0,1.0
2014-11-12,7.8,7.8,7.8,7.8,100,7.8,7.8,7.8,7.8,100,0.0,1.0
2014-11-13,7.76,7.8,7.76,7.8,900,7.76,7.8,7.76,7.8,900,0.0,1.0
2014-11-14,8.0,8.0,8.0,8.0,404,8.0,8.0,8.0,8.0,404,0.0,1.0
2014-11-17,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2014-11-18,7.75,7.7501,7.75,7.75,910,7.75,7.7501,7.75,7.75,910,0.0,1.0
2014-11-19,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2014-11-20,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2014-11-21,7.75,7.8,7.75,7.7501,504,7.75,7.8,7.75,7.7501,504,0.0,1.0
2014-11-24,7.651,8.042,7.651,7.99,1258,7.651,8.042,7.651,7.99,1258,0.0,1.0
2014-11-25,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-11-26,7.651,7.651,7.651,7.651,30,7.651,7.651,7.651,7.651,30,0.0,1.0
2014-11-28,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-01,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-02,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-03,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-04,7.651,7.651,7.651,7.651,9,7.651,7.651,7.651,7.651,9,0.0,1.0
2014-12-05,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-08,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-09,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-10,7.651,7.651,7.651,7.651,0,7.651,7.651,7.651,7.651,0,0.0,1.0
2014-12-11,7.01,7.01,7.01,7.01,525,7.01,7.01,7.01,7.01,525,0.0,1.0
2014-12-12,7.5,7.5,7.45,7.45,400,7.5,7.5,7.45,7.45,400,0.0,1.0
2014-12-15,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2014-12-16,7.54,7.54,7.26,7.4999,3001,7.54,7.54,7.26,7.4999,3001,0.0,1.0
2014-12-17,7.81,7.95,7.8,7.8,3642,7.81,7.95,7.8,7.8,3642,0.0,1.0
2014-12-18,7.73,7.73,7.73,7.73,1152,7.73,7.73,7.73,7.73,1152,0.0,1.0
2014-12-19,7.63,7.64,7.6,7.6,875,7.63,7.64,7.6,7.6,875,0.0,1.0
2014-12-22,7.46,7.52,7.43,7.5,2653,7.46,7.52,7.43,7.5,2653,0.0,1.0
2014-12-23,7.011,7.288,7.011,7.15,805,7.011,7.288,7.011,7.15,805,0.0,1.0
2014-12-24,7.011,7.011,7.011,7.011,0,7.011,7.011,7.011,7.011,0,0.0,1.0
2014-12-26,7.011,7.011,7.011,7.011,0,7.011,7.011,7.011,7.011,0,0.0,1.0
2014-12-29,7.34,7.53,7.34,7.37,301,7.34,7.53,7.34,7.37,301,0.0,1.0
2014-12-30,7.3705,7.41,7.37,7.38,1393,7.3705,7.41,7.37,7.38,1393,0.0,1.0
2014-12-31,7.7499,7.7499,7.1,7.1,539,7.7499,7.7499,7.1,7.1,539,0.0,1.0
2015-01-02,7.7499,7.7499,7.7499,7.7499,0,7.7499,7.7499,7.7499,7.7499,0,0.0,1.0
2015-01-05,8.05,8.2,7.09,7.75,17053,8.05,8.2,7.09,7.75,17053,0.0,1.0
2015-01-06,7.7105,7.75,7.7105,7.75,1416,7.7105,7.75,7.7105,7.75,1416,0.0,1.0
2015-01-07,7.7105,7.7105,7.7105,7.7105,0,7.7105,7.7105,7.7105,7.7105,0,0.0,1.0
2015-01-08,7.34,7.94,7.16,7.71,10900,7.34,7.94,7.16,7.71,10900,0.0,1.0
2015-01-09,7.9499,7.9499,7.5,7.9,3800,7.9499,7.9499,7.5,7.9,3800,0.0,1.0
2015-01-12,7.21,7.73,7.21,7.73,3900,7.21,7.73,7.21,7.73,3900,0.0,1.0
2015-01-13,7.21,7.21,7.21,7.21,5,7.21,7.21,7.21,7.21,5,0.0,1.0
2015-01-14,7.6,7.63,7.49,7.49,1610,7.6,7.63,7.49,7.49,1610,0.0,1.0
2015-01-15,7.95,7.9501,7.95,7.95,2275,7.95,7.9501,7.95,7.95,2275,0.0,1.0
2015-01-16,7.95,7.95,7.95,7.95,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2015-01-20,7.95,7.95,7.95,7.95,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2015-01-21,8.3,8.45,7.54,7.54,1271,8.3,8.45,7.54,7.54,1271,0.0,1.0
2015-01-22,8.35,8.36,8.35,8.36,825,8.35,8.36,8.35,8.36,825,0.0,1.0
2015-01-23,7.9,8.67,7.9,7.9,500,7.9,8.67,7.9,7.9,500,0.0,1.0
2015-01-26,8.65,8.67,8.27,8.3,970,8.65,8.67,8.27,8.3,970,0.0,1.0
2015-01-27,7.92,7.92,7.85,7.85,796,7.92,7.92,7.85,7.85,796,0.0,1.0
2015-01-28,8.0,8.0,8.0,8.0,24,8.0,8.0,8.0,8.0,24,0.0,1.0
2015-01-29,7.51,7.51,7.51,7.51,76,7.51,7.51,7.51,7.51,76,0.0,1.0
2015-01-30,7.51,7.51,7.51,7.51,0,7.51,7.51,7.51,7.51,0,0.0,1.0
2015-02-02,7.742,7.742,7.742,7.742,202,7.742,7.742,7.742,7.742,202,0.0,1.0
2015-02-03,8.0,8.0,7.6,7.71,5964,8.0,8.0,7.6,7.71,5964,0.0,1.0
2015-02-04,7.8,8.15,7.62,7.65,2222,7.8,8.15,7.62,7.65,2222,0.0,1.0
2015-02-05,7.75,7.85,7.75,7.849,1063,7.75,7.85,7.75,7.849,1063,0.0,1.0
2015-02-06,7.86,7.86,7.84,7.84,949,7.86,7.86,7.84,7.84,949,0.0,1.0
2015-02-09,7.7,7.73,7.52,7.52,3730,7.7,7.73,7.52,7.52,3730,0.0,1.0
2015-02-10,7.66,7.66,7.52,7.52,5049,7.66,7.66,7.52,7.52,5049,0.0,1.0
2015-02-11,7.5595,7.7195,7.53,7.63,3812,7.5595,7.7195,7.53,7.63,3812,0.0,1.0
2015-02-12,7.59,7.6,7.31,7.51,3780,7.59,7.6,7.31,7.51,3780,0.0,1.0
2015-02-13,7.55,7.55,7.51,7.51,200,7.55,7.55,7.51,7.51,200,0.0,1.0
2015-02-17,7.5704,7.5704,7.5704,7.5704,142,7.5704,7.5704,7.5704,7.5704,142,0.0,1.0
2015-02-18,7.5704,7.5704,7.5704,7.5704,0,7.5704,7.5704,7.5704,7.5704,0,0.0,1.0
2015-02-19,7.57,7.63,7.549,7.55,800,7.57,7.63,7.549,7.55,800,0.0,1.0
2015-02-20,7.58,7.75,7.58,7.7199,1141,7.58,7.75,7.58,7.7199,1141,0.0,1.0
2015-02-23,7.59,7.93,7.46,7.47,9626,7.59,7.93,7.46,7.47,9626,0.0,1.0
2015-02-24,7.66,7.77,7.4899,7.49,11402,7.66,7.77,7.4899,7.49,11402,0.0,1.0
2015-02-25,8.0,8.15,7.58,7.58,11570,8.0,8.15,7.58,7.58,11570,0.0,1.0
2015-02-26,7.75,7.75,7.64,7.65,2348,7.75,7.75,7.64,7.65,2348,0.0,1.0
2015-02-27,7.83,7.85,7.6599,7.66,5226,7.83,7.85,7.6599,7.66,5226,0.0,1.0
2015-03-02,7.75,7.86,7.61,7.6899,7812,7.75,7.86,7.61,7.6899,7812,0.0,1.0
2015-03-03,7.84,8.08,7.74,7.9,6620,7.84,8.08,7.74,7.9,6620,0.0,1.0
2015-03-04,7.75,7.77,7.75,7.75,5013,7.75,7.77,7.75,7.75,5013,0.0,1.0
2015-03-05,7.72,7.72,7.6599,7.6599,3804,7.72,7.72,7.6599,7.6599,3804,0.0,1.0
2015-03-06,7.76,7.76,7.56,7.65,1900,7.76,7.76,7.56,7.65,1900,0.0,1.0
2015-03-09,7.68,7.68,7.55,7.6,6500,7.68,7.68,7.55,7.6,6500,0.0,1.0
2015-03-10,7.64,7.64,7.451,7.56,1301,7.64,7.64,7.451,7.56,1301,0.0,1.0
2015-03-11,7.77,8.45,7.69,7.69,10509,7.77,8.45,7.69,7.69,10509,0.0,1.0
2015-03-12,7.77,7.77,7.77,7.77,17,7.77,7.77,7.77,7.77,17,0.0,1.0
2015-03-13,8.03,8.05,7.6,7.79,4642,8.03,8.05,7.6,7.79,4642,0.0,1.0
2015-03-16,7.8,7.8999,7.76,7.89,502,7.8,7.8999,7.76,7.89,502,0.0,1.0
2015-03-17,7.85,8.4,7.85,8.35,5547,7.85,8.4,7.85,8.35,5547,0.0,1.0
2015-03-18,7.83,8.01,7.61,7.9,1101,7.83,8.01,7.61,7.9,1101,0.0,1.0
2015-03-19,7.83,7.83,7.83,7.83,122,7.83,7.83,7.83,7.83,122,0.0,1.0
2015-03-20,7.71,8.0,7.71,8.0,40,7.71,8.0,7.71,8.0,40,0.0,1.0
2015-03-23,7.62,7.62,7.62,7.62,15,7.62,7.62,7.62,7.62,15,0.0,1.0
2015-03-24,7.85,7.85,7.64,7.67,859,7.85,7.85,7.64,7.67,859,0.0,1.0
2015-03-25,7.89,7.89,7.68,7.68,260,7.89,7.89,7.68,7.68,260,0.0,1.0
2015-03-26,7.89,7.89,7.89,7.89,0,7.89,7.89,7.89,7.89,0,0.0,1.0
2015-03-27,7.89,7.89,7.89,7.89,58,7.89,7.89,7.89,7.89,58,0.0,1.0
2015-03-30,7.89,7.89,7.89,7.89,1,7.89,7.89,7.89,7.89,1,0.0,1.0
2015-03-31,8.01,8.4,7.78,8.4,3196,8.01,8.4,7.78,8.4,3196,0.0,1.0
2015-04-01,7.8,8.27,7.66,8.15,1256,7.8,8.27,7.66,8.15,1256,0.0,1.0
2015-04-02,8.06,8.07,7.96,7.96,676,8.06,8.07,7.96,7.96,676,0.0,1.0
2015-04-06,8.06,8.06,8.06,8.06,0,8.06,8.06,8.06,8.06,0,0.0,1.0
2015-04-07,8.45,8.45,7.81,7.81,3,8.45,8.45,7.81,7.81,3,0.0,1.0
2015-04-08,8.06,8.06,8.06,8.06,0,8.06,8.06,8.06,8.06,0,0.0,1.0
2015-04-09,8.06,8.06,8.06,8.06,0,8.06,8.06,8.06,8.06,0,0.0,1.0
2015-04-10,8.06,8.06,8.06,8.06,0,8.06,8.06,8.06,8.06,0,0.0,1.0
2015-04-13,8.06,8.06,8.06,8.06,0,8.06,8.06,8.06,8.06,0,0.0,1.0
2015-04-14,8.06,8.06,8.06,8.06,0,8.06,8.06,8.06,8.06,0,0.0,1.0
2015-04-15,8.26,8.26,8.26,8.26,1500,8.26,8.26,8.26,8.26,1500,0.0,1.0
2015-04-16,8.0005,8.5,7.52,7.55,12639,8.0005,8.5,7.52,7.55,12639,0.0,1.0
2015-04-17,8.0005,8.0005,8.0005,8.0005,0,8.0005,8.0005,8.0005,8.0005,0,0.0,1.0
2015-04-20,8.65,8.65,8.03,8.03,2027,8.65,8.65,8.03,8.03,2027,0.0,1.0
2015-04-21,8.3,8.3,8.3,8.3,987,8.3,8.3,8.3,8.3,987,0.0,1.0
2015-04-22,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2015-04-23,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2015-04-24,8.3,8.35,8.3,8.35,1700,8.3,8.35,8.3,8.35,1700,0.0,1.0
2015-04-27,8.34,8.34,8.02,8.28,1913,8.34,8.34,8.02,8.28,1913,0.0,1.0
2015-04-28,8.48,8.48,8.39,8.39,2402,8.48,8.48,8.39,8.39,2402,0.0,1.0
2015-04-29,8.29,8.3,7.73,8.07,2981,8.29,8.3,7.73,8.07,2981,0.0,1.0
2015-04-30,8.29,8.29,8.29,8.29,0,8.29,8.29,8.29,8.29,0,0.0,1.0
2015-05-01,8.08,8.08,8.07,8.07,615,8.08,8.08,8.07,8.07,615,0.0,1.0
2015-05-04,8.08,8.08,8.08,8.08,0,8.08,8.08,8.08,8.08,0,0.0,1.0
2015-05-05,8.19,8.19,8.08,8.08,310,8.19,8.19,8.08,8.08,310,0.0,1.0
2015-05-06,8.19,8.19,8.19,8.19,56,8.19,8.19,8.19,8.19,56,0.0,1.0
2015-05-07,7.83,7.83,7.83,7.83,10,7.83,7.83,7.83,7.83,10,0.0,1.0
2015-05-08,7.38,7.38,7.38,7.38,10,7.38,7.38,7.38,7.38,10,0.0,1.0
2015-05-11,7.38,7.38,7.38,7.38,6,7.38,7.38,7.38,7.38,6,0.0,1.0
2015-05-12,7.38,7.38,7.38,7.38,0,7.38,7.38,7.38,7.38,0,0.0,1.0
2015-05-13,7.38,7.38,7.38,7.38,0,7.38,7.38,7.38,7.38,0,0.0,1.0
2015-05-14,7.89,7.89,7.54,7.5499,4157,7.89,7.89,7.54,7.5499,4157,0.0,1.0
2015-05-15,7.98,8.01,7.7,7.82,5443,7.98,8.01,7.7,7.82,5443,0.0,1.0
2015-05-18,7.98,7.98,7.98,7.98,0,7.98,7.98,7.98,7.98,0,0.0,1.0
2015-05-19,7.53,7.53,7.32,7.32,560,7.53,7.53,7.32,7.32,560,0.0,1.0
2015-05-20,7.63,7.75,7.535,7.535,7397,7.63,7.75,7.535,7.535,7397,0.0,1.0
2015-05-21,7.69,7.69,7.6199,7.6199,1623,7.69,7.69,7.6199,7.6199,1623,0.0,1.0
2015-05-22,7.82,8.09,7.68,7.68,13713,7.82,8.09,7.68,7.68,13713,0.0,1.0
2015-05-26,7.7,7.8,7.7,7.8,1700,7.7,7.8,7.7,7.8,1700,0.0,1.0
2015-05-27,7.78,7.78,7.5,7.65,15032,7.78,7.78,7.5,7.65,15032,0.0,1.0
2015-05-28,7.63,7.8501,7.58,7.8501,3904,7.63,7.8501,7.58,7.8501,3904,0.0,1.0
2015-05-29,7.88,7.951,7.5005,7.9501,5849,7.88,7.951,7.5005,7.9501,5849,0.0,1.0
2015-06-01,7.86,7.9201,7.85,7.9201,3295,7.86,7.9201,7.85,7.9201,3295,0.0,1.0
2015-06-02,7.73,7.86,7.649,7.649,7525,7.73,7.86,7.649,7.649,7525,0.0,1.0
2015-06-03,7.85,7.87,7.3596,7.3596,1601,7.85,7.87,7.3596,7.3596,1601,0.0,1.0
2015-06-04,7.86,8.13,7.73,8.01,13493,7.86,8.13,7.73,8.01,13493,0.0,1.0
2015-06-05,7.93,8.16,7.7812,7.7812,4380,7.93,8.16,7.7812,7.7812,4380,0.0,1.0
2015-06-08,9.06,9.275,8.35,8.35,5953,9.06,9.275,8.35,8.35,5953,0.0,1.0
2015-06-09,9.61,10.1,8.86,9.26,11094,9.61,10.1,8.86,9.26,11094,0.0,1.0
2015-06-10,9.33,9.85,9.33,9.81,3464,9.33,9.85,9.33,9.81,3464,0.0,1.0
2015-06-11,10.08,10.5,9.94,9.94,8643,10.08,10.5,9.94,9.94,8643,0.0,1.0
2015-06-12,10.81,10.81,10.44,10.44,1090,10.81,10.81,10.44,10.44,1090,0.0,1.0
2015-06-15,10.44,10.94,9.92,10.74,4267,10.44,10.94,9.92,10.74,4267,0.0,1.0
2015-06-16,10.07,10.48,10.0,10.46,2055,10.07,10.48,10.0,10.46,2055,0.0,1.0
2015-06-17,9.93,10.74,9.9,10.34,4569,9.93,10.74,9.9,10.34,4569,0.0,1.0
2015-06-18,10.19,10.28,9.9,10.05,4160,10.19,10.28,9.9,10.05,4160,0.0,1.0
2015-06-19,9.62,10.25,9.62,9.95,9170,9.62,10.25,9.62,9.95,9170,0.0,1.0
2015-06-22,9.74,10.25,9.62,9.62,3764,9.74,10.25,9.62,9.62,3764,0.0,1.0
2015-06-23,9.74,9.74,9.74,9.74,34,9.74,9.74,9.74,9.74,34,0.0,1.0
2015-06-24,10.4,10.4,10.01,10.32,1002,10.4,10.4,10.01,10.32,1002,0.0,1.0
2015-06-25,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2015-06-26,9.85,10.32,9.85,10.32,925,9.85,10.32,9.85,10.32,925,0.0,1.0
2015-06-29,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2015-06-30,9.67,9.69,9.67,9.69,225,9.67,9.69,9.67,9.69,225,0.0,1.0
2015-07-01,9.67,9.67,9.66,9.66,58,9.67,9.67,9.66,9.66,58,0.0,1.0
2015-07-02,9.67,9.67,9.67,9.67,182,9.67,9.67,9.67,9.67,182,0.0,1.0
2015-07-06,9.79,9.79,9.73,9.73,39,9.79,9.79,9.73,9.73,39,0.0,1.0
2015-07-07,9.67,9.67,9.67,9.67,109,9.67,9.67,9.67,9.67,109,0.0,1.0
2015-07-08,9.67,9.67,9.67,9.67,64,9.67,9.67,9.67,9.67,64,0.0,1.0
2015-07-09,9.7,9.89,9.7,9.89,66,9.7,9.89,9.7,9.89,66,0.0,1.0
2015-07-10,9.7,9.7,9.7,9.7,31,9.7,9.7,9.7,9.7,31,0.0,1.0
2015-07-13,9.82,9.82,9.82,9.82,32,9.82,9.82,9.82,9.82,32,0.0,1.0
2015-07-14,9.56,9.56,9.56,9.56,144,9.56,9.56,9.56,9.56,144,0.0,1.0
2015-07-15,10.0,10.0,9.62,9.62,43,10.0,10.0,9.62,9.62,43,0.0,1.0
2015-07-16,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2015-07-17,10.34,10.34,10.34,10.34,155,10.34,10.34,10.34,10.34,155,0.0,1.0
2015-07-20,9.83,9.83,9.72,9.72,84,9.83,9.83,9.72,9.72,84,0.0,1.0
2015-07-21,9.69,9.69,9.69,9.69,53,9.69,9.69,9.69,9.69,53,0.0,1.0
2015-07-22,9.69,9.69,9.69,9.69,53,9.69,9.69,9.69,9.69,53,0.0,1.0
2015-07-23,9.76,9.76,9.76,9.76,3,9.76,9.76,9.76,9.76,3,0.0,1.0
2015-07-24,9.28,9.75,9.26,9.75,2749,9.28,9.75,9.26,9.75,2749,0.0,1.0
2015-07-27,8.8,8.8,8.66,8.66,1400,8.8,8.8,8.66,8.66,1400,0.0,1.0
2015-07-28,8.87,8.87,8.87,8.87,42,8.87,8.87,8.87,8.87,42,0.0,1.0
2015-07-29,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2015-07-30,8.61,8.61,8.61,8.61,4,8.61,8.61,8.61,8.61,4,0.0,1.0
2015-07-31,8.77,8.77,8.405,8.6,6028,8.77,8.77,8.405,8.6,6028,0.0,1.0
2015-08-03,9.08,9.3,8.81,8.81,1006,9.08,9.3,8.81,8.81,1006,0.0,1.0
2015-08-04,9.15,9.15,9.15,9.15,0,9.15,9.15,9.15,9.15,0,0.0,1.0
2015-08-05,8.97,8.97,8.6608,8.6608,5970,8.97,8.97,8.6608,8.6608,5970,0.0,1.0
2015-08-06,8.87,8.87,8.86,8.86,3945,8.87,8.87,8.86,8.86,3945,0.0,1.0
2015-08-07,8.86,8.86,8.86,8.86,211,8.86,8.86,8.86,8.86,211,0.0,1.0
2015-08-10,8.06,8.06,8.06,8.06,130,8.06,8.06,8.06,8.06,130,0.0,1.0
2015-08-11,8.06,8.06,8.06,8.06,3084,8.06,8.06,8.06,8.06,3084,0.0,1.0
2015-08-12,8.73,8.75,8.36,8.5,1382,8.73,8.75,8.36,8.5,1382,0.0,1.0
2015-08-13,8.73,8.73,8.73,8.73,50,8.73,8.73,8.73,8.73,50,0.0,1.0
2015-08-14,8.66,8.67,8.66,8.66,1604,8.66,8.67,8.66,8.66,1604,0.0,1.0
2015-08-17,8.66,8.66,8.66,8.66,0,8.66,8.66,8.66,8.66,0,0.0,1.0
2015-08-18,8.83,9.0501,8.3499,8.35,11945,8.83,9.0501,8.3499,8.35,11945,0.0,1.0
2015-08-19,8.74,8.85,8.62,8.8,2410,8.74,8.85,8.62,8.8,2410,0.0,1.0
2015-08-20,8.74,8.74,8.74,8.74,0,8.74,8.74,8.74,8.74,0,0.0,1.0
2015-08-21,8.62,8.62,8.01,8.01,73,8.62,8.62,8.01,8.01,73,0.0,1.0
2015-08-24,8.01,8.57,8.01,8.57,100,8.01,8.57,8.01,8.57,100,0.0,1.0
2015-08-25,8.74,8.74,8.74,8.74,213,8.74,8.74,8.74,8.74,213,0.0,1.0
2015-08-26,8.74,8.74,8.74,8.74,0,8.74,8.74,8.74,8.74,0,0.0,1.0
2015-08-27,8.74,8.74,8.74,8.74,200,8.74,8.74,8.74,8.74,200,0.0,1.0
2015-08-28,8.74,8.74,8.74,8.74,0,8.74,8.74,8.74,8.74,0,0.0,1.0
2015-08-31,8.88,8.88,8.88,8.88,2,8.88,8.88,8.88,8.88,2,0.0,1.0
2015-09-01,8.1601,8.1601,8.1601,8.1601,1027,8.1601,8.1601,8.1601,8.1601,1027,0.0,1.0
2015-09-02,8.2,8.55,8.2,8.55,4840,8.2,8.55,8.2,8.55,4840,0.0,1.0
2015-09-03,8.4,8.4,8.4,8.4,79,8.4,8.4,8.4,8.4,79,0.0,1.0
2015-09-04,8.82,8.82,8.1,8.1,111,8.82,8.82,8.1,8.1,111,0.0,1.0
2015-09-08,8.52,8.52,8.3425,8.44,903,8.52,8.52,8.3425,8.44,903,0.0,1.0
2015-09-09,8.87,8.87,8.84,8.84,1176,8.87,8.87,8.84,8.84,1176,0.0,1.0
2015-09-10,8.87,8.88,8.74,8.86,1745,8.87,8.88,8.74,8.86,1745,0.0,1.0
2015-09-11,9.49,9.49,8.87,8.88,3036,9.49,9.49,8.87,8.88,3036,0.0,1.0
2015-09-14,9.49,9.49,9.38,9.49,1694,9.49,9.49,9.38,9.49,1694,0.0,1.0
2015-09-15,10.0,10.0,9.82,9.82,1257,10.0,10.0,9.82,9.82,1257,0.0,1.0
2015-09-16,9.91,10.0,9.91,10.0,2535,9.91,10.0,9.91,10.0,2535,0.0,1.0
2015-09-17,10.0,10.0,9.86,9.86,1446,10.0,10.0,9.86,9.86,1446,0.0,1.0
2015-09-18,10.07,11.0,10.0,10.0,3935,10.07,11.0,10.0,10.0,3935,0.0,1.0
2015-09-21,9.5,9.76,9.08,9.76,2013,9.5,9.76,9.08,9.76,2013,0.0,1.0
2015-09-22,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2015-09-23,10.98,10.98,10.98,10.98,27,10.98,10.98,10.98,10.98,27,0.0,1.0
2015-09-24,9.96,9.96,8.92,9.35,1660,9.96,9.96,8.92,9.35,1660,0.0,1.0
2015-09-25,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2015-09-28,9.96,9.96,9.96,9.96,289,9.96,9.96,9.96,9.96,289,0.0,1.0
2015-09-29,8.6,9.5,8.32,8.72,6683,8.6,9.5,8.32,8.72,6683,0.0,1.0
2015-09-30,8.52,9.93,8.52,8.85,25797,8.52,9.93,8.52,8.85,25797,0.0,1.0
2015-10-01,9.24,9.24,8.95,8.95,603,9.24,9.24,8.95,8.95,603,0.0,1.0
2015-10-02,9.24,9.24,9.24,9.24,0,9.24,9.24,9.24,9.24,0,0.0,1.0
2015-10-05,9.05,9.05,8.8799,8.8799,2364,9.05,9.05,8.8799,8.8799,2364,0.0,1.0
2015-10-06,9.05,9.05,9.05,9.05,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2015-10-07,8.62,9.21,8.62,9.21,68,8.62,9.21,8.62,9.21,68,0.0,1.0
2015-10-08,9.32,9.32,8.79,8.79,2224,9.32,9.32,8.79,8.79,2224,0.0,1.0
2015-10-09,9.32,9.32,9.32,9.32,0,9.32,9.32,9.32,9.32,0,0.0,1.0
2015-10-12,8.77,8.77,8.77,8.77,108,8.77,8.77,8.77,8.77,108,0.0,1.0
2015-10-13,8.8204,8.88,8.69,8.69,2559,8.8204,8.88,8.69,8.69,2559,0.0,1.0
2015-10-14,9.0,9.0004,8.88,8.88,1663,9.0,9.0004,8.88,8.88,1663,0.0,1.0
2015-10-15,9.23,9.34,8.9,8.9,12932,9.23,9.34,8.9,8.9,12932,0.0,1.0
2015-10-16,8.99,9.22,8.88,8.88,5713,8.99,9.22,8.88,8.88,5713,0.0,1.0
2015-10-19,9.0004,9.08,8.88,8.88,2300,9.0004,9.08,8.88,8.88,2300,0.0,1.0
2015-10-20,9.0004,9.0004,9.0004,9.0004,0,9.0004,9.0004,9.0004,9.0004,0,0.0,1.0
2015-10-21,9.05,9.05,9.05,9.05,136,9.05,9.05,9.05,9.05,136,0.0,1.0
2015-10-22,10.95,10.95,9.05,9.05,2874,10.95,10.95,9.05,9.05,2874,0.0,1.0
2015-10-23,10.0,10.29,10.0,10.29,441,10.0,10.29,10.0,10.29,441,0.0,1.0
2015-10-26,9.55,11.7,9.55,10.21,1425,9.55,11.7,9.55,10.21,1425,0.0,1.0
2015-10-27,9.41,9.41,9.41,9.41,310,9.41,9.41,9.41,9.41,310,0.0,1.0
2015-10-28,9.24,9.34,9.24,9.27,2856,9.24,9.34,9.24,9.27,2856,0.0,1.0
2015-10-29,9.1,9.1,9.1,9.1,200,9.1,9.1,9.1,9.1,200,0.0,1.0
2015-10-30,8.9,9.36,8.9,9.36,78,8.9,9.36,8.9,9.36,78,0.0,1.0
2015-11-02,8.8299,8.86,8.75,8.86,5211,8.8299,8.86,8.75,8.86,5211,0.0,1.0
2015-11-03,8.7,8.71,8.7,8.71,700,8.7,8.71,8.7,8.71,700,0.0,1.0
2015-11-04,8.7,8.7,8.7,8.7,10,8.7,8.7,8.7,8.7,10,0.0,1.0
2015-11-05,9.27,9.35,8.4965,9.07,11854,9.27,9.35,8.4965,9.07,11854,0.0,1.0
2015-11-06,9.27,9.27,9.27,9.27,0,9.27,9.27,9.27,9.27,0,0.0,1.0
2015-11-09,9.29,9.29,9.27,9.27,299,9.29,9.29,9.27,9.27,299,0.0,1.0
2015-11-10,9.4,9.4,9.38,9.38,1035,9.4,9.4,9.38,9.38,1035,0.0,1.0
2015-11-11,9.29,9.29,9.0,9.0,2140,9.29,9.29,9.0,9.0,2140,0.0,1.0
2015-11-12,9.29,9.29,9.29,9.29,0,9.29,9.29,9.29,9.29,0,0.0,1.0
2015-11-13,9.29,9.29,9.29,9.29,0,9.29,9.29,9.29,9.29,0,0.0,1.0
2015-11-16,9.29,9.29,9.29,9.29,1,9.29,9.29,9.29,9.29,1,0.0,1.0
2015-11-17,9.29,9.29,9.29,9.29,40,9.29,9.29,9.29,9.29,40,0.0,1.0
2015-11-18,9.29,9.29,9.29,9.29,0,9.29,9.29,9.29,9.29,0,0.0,1.0
2015-11-19,9.29,9.29,9.29,9.29,0,9.29,9.29,9.29,9.29,0,0.0,1.0
2015-11-20,9.29,9.29,9.29,9.29,0,9.29,9.29,9.29,9.29,0,0.0,1.0
2015-11-23,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2015-11-24,10.5,10.6,10.44,10.44,464,10.5,10.6,10.44,10.44,464,0.0,1.0
2015-11-25,10.0001,10.5,10.0001,10.45,1307,10.0001,10.5,10.0001,10.45,1307,0.0,1.0
2015-11-27,9.87,9.9,9.6501,9.84,1042,9.87,9.9,9.6501,9.84,1042,0.0,1.0
2015-11-30,9.87,9.87,9.87,9.87,40,9.87,9.87,9.87,9.87,40,0.0,1.0
2015-12-01,10.75,10.75,10.75,10.75,128,10.75,10.75,10.75,10.75,128,0.0,1.0
2015-12-02,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2015-12-03,9.7,9.7,8.82,8.82,221,9.7,9.7,8.82,8.82,221,0.0,1.0
2015-12-04,9.81,9.81,9.81,9.81,9,9.81,9.81,9.81,9.81,9,0.0,1.0
2015-12-07,9.7,9.7,9.7,9.7,32,9.7,9.7,9.7,9.7,32,0.0,1.0
2015-12-08,9.7,9.7,9.7,9.7,1,9.7,9.7,9.7,9.7,1,0.0,1.0
2015-12-09,9.7,9.7,9.7,9.7,0,9.7,9.7,9.7,9.7,0,0.0,1.0
2015-12-10,9.65,9.65,9.65,9.65,10,9.65,9.65,9.65,9.65,10,0.0,1.0
2015-12-11,8.83,9.5,8.83,9.5,95,8.83,9.5,8.83,9.5,95,0.0,1.0
2015-12-14,8.83,8.83,8.83,8.83,49,8.83,8.83,8.83,8.83,49,0.0,1.0
2015-12-15,8.71,9.08,8.66,8.66,3522,8.71,9.08,8.66,8.66,3522,0.0,1.0
2015-12-16,8.71,8.71,8.71,8.71,2,8.71,8.71,8.71,8.71,2,0.0,1.0
2015-12-17,8.954,8.954,8.6,8.6,647,8.954,8.954,8.6,8.6,647,0.0,1.0
2015-12-18,9.44,9.59,8.9201,9.59,641,9.44,9.59,8.9201,9.59,641,0.0,1.0
2015-12-21,9.0,9.27,9.0,9.27,50,9.0,9.27,9.0,9.27,50,0.0,1.0
2015-12-22,9.44,9.44,9.44,9.44,0,9.44,9.44,9.44,9.44,0,0.0,1.0
2015-12-23,9.44,9.44,9.44,9.44,0,9.44,9.44,9.44,9.44,0,0.0,1.0
2015-12-24,9.44,9.44,9.44,9.44,0,9.44,9.44,9.44,9.44,0,0.0,1.0
2015-12-28,8.5501,8.5501,8.5501,8.5501,253,8.5501,8.5501,8.5501,8.5501,253,0.0,1.0
2015-12-29,8.98,8.98,8.62,8.62,1551,8.98,8.98,8.62,8.62,1551,0.0,1.0
2015-12-30,8.58,8.5801,8.58,8.5801,1712,8.58,8.5801,8.58,8.5801,1712,0.0,1.0
2015-12-31,8.7,8.71,8.54,8.7,1057,8.7,8.71,8.54,8.7,1057,0.0,1.0
2016-01-04,8.79,8.79,8.65,8.65,1301,8.79,8.79,8.65,8.65,1301,0.0,1.0
2016-01-05,8.79,8.79,8.79,8.79,97,8.79,8.79,8.79,8.79,97,0.0,1.0
2016-01-06,8.87,8.87,8.87,8.87,101,8.87,8.87,8.87,8.87,101,0.0,1.0
2016-01-07,9.556,9.556,9.556,9.556,344,9.556,9.556,9.556,9.556,344,0.0,1.0
2016-01-08,9.5478,9.5478,9.46,9.5478,1198,9.5478,9.5478,9.46,9.5478,1198,0.0,1.0
2016-01-11,9.57,9.57,9.0,9.0,2627,9.57,9.57,9.0,9.0,2627,0.0,1.0
2016-01-12,9.57,9.57,9.57,9.57,4,9.57,9.57,9.57,9.57,4,0.0,1.0
2016-01-13,8.9,9.0,8.8501,9.0,1172,8.9,9.0,8.8501,9.0,1172,0.0,1.0
2016-01-14,9.0,9.0,9.0,9.0,14,9.0,9.0,9.0,9.0,14,0.0,1.0
2016-01-15,8.9,8.9,8.6,8.6,104,8.9,8.9,8.6,8.6,104,0.0,1.0
2016-01-19,9.2,9.2,9.2,9.2,116,9.2,9.2,9.2,9.2,116,0.0,1.0
2016-01-20,9.01,9.0701,9.01,9.0701,2002,9.01,9.0701,9.01,9.0701,2002,0.0,1.0
2016-01-21,8.85,9.0,8.85,9.0,927,8.85,9.0,8.85,9.0,927,0.0,1.0
2016-01-22,8.97,8.97,8.6357,8.77,815,8.97,8.97,8.6357,8.77,815,0.0,1.0
2016-01-25,8.97,8.97,8.97,8.97,115,8.97,8.97,8.97,8.97,115,0.0,1.0
2016-01-26,9.1308,9.1308,8.93,8.9515,1009,9.1308,9.1308,8.93,8.9515,1009,0.0,1.0
2016-01-27,8.62,9.0,8.62,9.0,1013,8.62,9.0,8.62,9.0,1013,0.0,1.0
2016-01-28,8.6,8.65,8.6,8.65,1079,8.6,8.65,8.6,8.65,1079,0.0,1.0
2016-01-29,8.71,8.85,8.55,8.55,897,8.71,8.85,8.55,8.55,897,0.0,1.0
2016-02-01,9.07,9.1499,9.07,9.1499,813,9.07,9.1499,9.07,9.1499,813,0.0,1.0
2016-02-02,9.07,9.1,9.07,9.1,718,9.07,9.1,9.07,9.1,718,0.0,1.0
2016-02-03,9.1,9.1,9.1,9.1,15,9.1,9.1,9.1,9.1,15,0.0,1.0
2016-02-04,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2016-02-05,9.06,9.117,9.06,9.117,365,9.06,9.117,9.06,9.117,365,0.0,1.0
2016-02-08,8.5501,9.015,8.5501,9.0,2272,8.5501,9.015,8.5501,9.0,2272,0.0,1.0
2016-02-09,8.6615,8.81,8.55,8.55,2380,8.6615,8.81,8.55,8.55,2380,0.0,1.0
2016-02-10,8.81,8.81,8.81,8.81,516,8.81,8.81,8.81,8.81,516,0.0,1.0
2016-02-11,8.63,9.1,8.63,9.1,10,8.63,9.1,8.63,9.1,10,0.0,1.0
2016-02-12,8.99,9.0,8.65,9.0,4087,8.99,9.0,8.65,9.0,4087,0.0,1.0
2016-02-16,9.1,9.1199,8.99,9.0,941,9.1,9.1199,8.99,9.0,941,0.0,1.0
2016-02-17,8.99,9.0,8.99,9.0,28,8.99,9.0,8.99,9.0,28,0.0,1.0
2016-02-18,9.1,9.1,9.1,9.1,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2016-02-19,9.1,9.1,9.1,9.1,153,9.1,9.1,9.1,9.1,153,0.0,1.0
2016-02-22,8.7675,8.7675,8.6101,8.6101,261,8.7675,8.7675,8.6101,8.6101,261,0.0,1.0
2016-02-23,8.7675,8.7675,8.7675,8.7675,0,8.7675,8.7675,8.7675,8.7675,0,0.0,1.0
2016-02-24,9.0,9.12,9.0,9.1,1815,9.0,9.12,9.0,9.1,1815,0.0,1.0
2016-02-25,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2016-02-26,9.05,9.05,9.05,9.05,509,9.05,9.05,9.05,9.05,509,0.0,1.0
2016-02-29,8.77,9.0,8.75,8.75,1011,8.77,9.0,8.75,8.75,1011,0.0,1.0
2016-03-01,8.77,8.77,8.77,8.77,20,8.77,8.77,8.77,8.77,20,0.0,1.0
2016-03-02,8.637,8.637,8.585,8.585,837,8.637,8.637,8.585,8.585,837,0.0,1.0
2016-03-03,9.1199,9.1199,8.6,8.69,2276,9.1199,9.1199,8.6,8.69,2276,0.0,1.0
2016-03-04,9.097,10.96,9.097,10.96,1501,9.097,10.96,9.097,10.96,1501,0.0,1.0
2016-03-07,10.0,10.0,9.96,9.96,603,10.0,10.0,9.96,9.96,603,0.0,1.0
2016-03-08,10.07,10.55,9.94,9.9499,19328,10.07,10.55,9.94,9.9499,19328,0.0,1.0
2016-03-09,10.9,11.06,10.15,10.15,2119,10.9,11.06,10.15,10.15,2119,0.0,1.0
2016-03-10,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2016-03-11,10.75,10.99,10.66,10.9,3445,10.75,10.99,10.66,10.9,3445,0.0,1.0
2016-03-14,10.57,10.91,9.82,10.75,1877,10.57,10.91,9.82,10.75,1877,0.0,1.0
2016-03-15,10.78,10.949,10.57,10.59,2885,10.78,10.949,10.57,10.59,2885,0.0,1.0
2016-03-16,10.775,10.98,10.775,10.98,1134,10.775,10.98,10.775,10.98,1134,0.0,1.0
2016-03-17,10.78,10.79,10.78,10.78,809,10.78,10.79,10.78,10.78,809,0.0,1.0
2016-03-18,10.4999,10.4999,10.4999,10.4999,236,10.4999,10.4999,10.4999,10.4999,236,0.0,1.0
2016-03-21,10.94,10.98,10.43,10.43,5200,10.94,10.98,10.43,10.43,5200,0.0,1.0
2016-03-22,12.4,12.4,10.979,10.979,5509,12.4,12.4,10.979,10.979,5509,0.0,1.0
2016-03-23,12.9,13.13,12.41,12.5,9951,12.9,13.13,12.41,12.5,9951,0.0,1.0
2016-03-24,13.4602,13.83,13.2001,13.83,2312,13.4602,13.83,13.2001,13.83,2312,0.0,1.0
2016-03-28,12.28,13.4918,12.17,13.12,2141,12.28,13.4918,12.17,13.12,2141,0.0,1.0
2016-03-29,12.01,12.2,11.97,11.97,2106,12.01,12.2,11.97,11.97,2106,0.0,1.0
2016-03-30,12.2026,12.2026,12.2026,12.2026,311,12.2026,12.2026,12.2026,12.2026,311,0.0,1.0
2016-03-31,12.34,12.8392,12.071,12.2,2444,12.34,12.8392,12.071,12.2,2444,0.0,1.0
2016-04-01,12.34,12.34,12.34,12.34,151,12.34,12.34,12.34,12.34,151,0.0,1.0
2016-04-04,12.94,13.25,12.78,12.999,7579,12.94,13.25,12.78,12.999,7579,0.0,1.0
2016-04-05,13.4,13.4,12.95,12.95,315,13.4,13.4,12.95,12.95,315,0.0,1.0
2016-04-06,13.28,13.375,13.27,13.2701,6163,13.28,13.375,13.27,13.2701,6163,0.0,1.0
2016-04-07,13.28,13.28,13.28,13.28,10,13.28,13.28,13.28,13.28,10,0.0,1.0
2016-04-08,13.23,13.415,12.9,13.415,1630,13.23,13.415,12.9,13.415,1630,0.0,1.0
2016-04-11,12.9999,13.245,12.8069,13.22,826,12.9999,13.245,12.8069,13.22,826,0.0,1.0
2016-04-12,12.75,13.16,12.75,13.16,1140,12.75,13.16,12.75,13.16,1140,0.0,1.0
2016-04-13,12.1,12.53,12.09,12.53,2988,12.1,12.53,12.09,12.53,2988,0.0,1.0
2016-04-14,11.86,12.3,11.86,12.26,3795,11.86,12.3,11.86,12.26,3795,0.0,1.0
2016-04-15,11.98,12.8316,11.62,11.77,5086,11.98,12.8316,11.62,11.77,5086,0.0,1.0
2016-04-18,12.58,12.84,12.08,12.1,925,12.58,12.84,12.08,12.1,925,0.0,1.0
2016-04-19,12.1009,12.21,12.1009,12.21,808,12.1009,12.21,12.1009,12.21,808,0.0,1.0
2016-04-20,12.1009,12.1009,12.1009,12.1009,0,12.1009,12.1009,12.1009,12.1009,0,0.0,1.0
2016-04-21,12.06,12.82,12.06,12.82,269,12.06,12.82,12.06,12.82,269,0.0,1.0
2016-04-22,12.2489,12.285,12.05,12.05,678,12.2489,12.285,12.05,12.05,678,0.0,1.0
2016-04-25,12.03,12.3,12.03,12.3,349,12.03,12.3,12.03,12.3,349,0.0,1.0
2016-04-26,12.04,12.11,12.04,12.07,1639,12.04,12.11,12.04,12.07,1639,0.0,1.0
2016-04-27,12.15,12.15,12.15,12.15,651,12.15,12.15,12.15,12.15,651,0.0,1.0
2016-04-28,12.2266,12.8248,12.2266,12.6176,1002,12.2266,12.8248,12.2266,12.6176,1002,0.0,1.0
2016-04-29,12.2266,12.2266,12.2266,12.2266,20,12.2266,12.2266,12.2266,12.2266,20,0.0,1.0
2016-05-02,12.27,12.27,12.27,12.27,359,12.27,12.27,12.27,12.27,359,0.0,1.0
2016-05-03,12.178,12.72,12.03,12.69,1041,12.178,12.72,12.03,12.69,1041,0.0,1.0
2016-05-04,12.0201,12.05,12.0201,12.05,885,12.0201,12.05,12.0201,12.05,885,0.0,1.0
2016-05-05,12.12,12.49,12.12,12.12,2162,12.12,12.49,12.12,12.12,2162,0.0,1.0
2016-05-06,12.39,12.4,12.39,12.4,1083,12.39,12.4,12.39,12.4,1083,0.0,1.0
2016-05-09,12.39,12.39,12.39,12.39,92,12.39,12.39,12.39,12.39,92,0.0,1.0
2016-05-10,12.39,12.39,12.39,12.39,0,12.39,12.39,12.39,12.39,0,0.0,1.0
2016-05-11,12.6,12.6,12.4205,12.44,1170,12.6,12.6,12.4205,12.44,1170,0.0,1.0
2016-05-12,12.42,12.5397,12.42,12.5397,539,12.42,12.5397,12.42,12.5397,539,0.0,1.0
2016-05-13,12.48,12.48,12.26,12.26,1300,12.48,12.48,12.26,12.26,1300,0.0,1.0
2016-05-16,12.43,12.82,12.43,12.82,1247,12.43,12.82,12.43,12.82,1247,0.0,1.0
2016-05-17,12.32,12.8114,12.13,12.23,9684,12.32,12.8114,12.13,12.23,9684,0.0,1.0
2016-05-18,12.32,12.32,12.32,12.32,0,12.32,12.32,12.32,12.32,0,0.0,1.0
2016-05-19,12.22,12.82,12.22,12.8199,3200,12.22,12.82,12.22,12.8199,3200,0.0,1.0
2016-05-20,12.7822,12.8175,12.3,12.3,1007,12.7822,12.8175,12.3,12.3,1007,0.0,1.0
2016-05-23,12.33,12.695,12.33,12.56,1409,12.33,12.695,12.33,12.56,1409,0.0,1.0
2016-05-24,12.7541,12.76,12.5,12.5,2232,12.7541,12.76,12.5,12.5,2232,0.0,1.0
2016-05-25,12.51,12.75,12.51,12.75,1420,12.51,12.75,12.51,12.75,1420,0.0,1.0
2016-05-26,12.79,12.79,12.55,12.68,4716,12.79,12.79,12.55,12.68,4716,0.0,1.0
2016-05-27,12.57,13.0,12.2501,12.82,3948,12.57,13.0,12.2501,12.82,3948,0.0,1.0
2016-05-31,12.75,12.75,12.75,12.75,313,12.75,12.75,12.75,12.75,313,0.0,1.0
2016-06-01,12.79,12.81,12.3,12.4708,3494,12.79,12.81,12.3,12.4708,3494,0.0,1.0
2016-06-02,12.79,12.79,12.79,12.79,80,12.79,12.79,12.79,12.79,80,0.0,1.0
2016-06-03,12.74,12.8268,12.31,12.7,6529,12.74,12.8268,12.31,12.7,6529,0.0,1.0
2016-06-06,12.94,12.96,12.57,12.57,1512,12.94,12.96,12.57,12.57,1512,0.0,1.0
2016-06-07,12.8767,12.94,12.8767,12.94,471,12.8767,12.94,12.8767,12.94,471,0.0,1.0
2016-06-08,12.86,12.99,12.745,12.95,2310,12.86,12.99,12.745,12.95,2310,0.0,1.0
2016-06-09,12.8,12.81,12.6766,12.6766,527,12.8,12.81,12.6766,12.6766,527,0.0,1.0
2016-06-10,12.5201,12.5201,12.5201,12.5201,501,12.5201,12.5201,12.5201,12.5201,501,0.0,1.0
2016-06-13,13.0472,13.0472,12.52,12.52,1096,13.0472,13.0472,12.52,12.52,1096,0.0,1.0
2016-06-14,12.59,13.2399,12.59,13.2399,2123,12.59,13.2399,12.59,13.2399,2123,0.0,1.0
2016-06-15,12.59,12.59,12.59,12.59,115,12.59,12.59,12.59,12.59,115,0.0,1.0
2016-06-16,12.55,12.96,12.55,12.96,433,12.55,12.96,12.55,12.96,433,0.0,1.0
2016-06-17,12.84,12.84,12.52,12.523,9699,12.84,12.84,12.52,12.523,9699,0.0,1.0
2016-06-20,12.52,12.81,12.52,12.8,5674,12.52,12.81,12.52,12.8,5674,0.0,1.0
2016-06-21,12.67,12.67,12.41,12.41,203,12.67,12.67,12.41,12.41,203,0.0,1.0
2016-06-22,12.53,12.53,12.53,12.53,506,12.53,12.53,12.53,12.53,506,0.0,1.0
2016-06-23,12.58,13.25,12.56,12.6,9852,12.58,13.25,12.56,12.6,9852,0.0,1.0
2016-06-24,12.76,12.93,12.57,12.57,12906,12.76,12.93,12.57,12.57,12906,0.0,1.0
2016-06-27,12.54,13.25,12.24,13.02,7970,12.54,13.25,12.24,13.02,7970,0.0,1.0
2016-06-28,12.54,12.54,12.54,12.54,29,12.54,12.54,12.54,12.54,29,0.0,1.0
2016-06-29,12.9,13.2,12.655,12.75,5123,12.9,13.2,12.655,12.75,5123,0.0,1.0
2016-06-30,12.66,13.31,12.66,13.08,1446,12.66,13.31,12.66,13.08,1446,0.0,1.0
2016-07-01,12.65,13.14,12.52,12.52,490,12.65,13.14,12.52,12.52,490,0.0,1.0
2016-07-05,12.7,12.7,12.7,12.7,0,12.7,12.7,12.7,12.7,0,0.0,1.0
2016-07-06,13.62,14.87,12.57,13.35,13614,13.62,14.87,12.57,13.35,13614,0.0,1.0
2016-07-07,13.57,14.99,13.57,13.91,7458,13.57,14.99,13.57,13.91,7458,0.0,1.0
2016-07-08,13.71,13.73,13.36,13.59,5133,13.71,13.73,13.36,13.59,5133,0.0,1.0
2016-07-11,13.76,14.2,13.53,13.53,598,13.76,14.2,13.53,13.53,598,0.0,1.0
2016-07-12,13.85,14.2788,13.85,14.2437,1928,13.85,14.2788,13.85,14.2437,1928,0.0,1.0
2016-07-13,13.85,13.85,13.85,13.85,16,13.85,13.85,13.85,13.85,16,0.0,1.0
2016-07-14,13.325,14.25,13.325,13.53,884,13.325,14.25,13.325,13.53,884,0.0,1.0
2016-07-15,13.645,14.3,13.57,13.57,1776,13.645,14.3,13.57,13.57,1776,0.0,1.0
2016-07-18,13.3,14.1,13.0052,13.4064,11173,13.3,14.1,13.0052,13.4064,11173,0.0,1.0
2016-07-19,13.26,14.019,13.0,13.2577,12657,13.26,14.019,13.0,13.2577,12657,0.0,1.0
2016-07-20,13.5675,13.86,12.99,13.21,5928,13.5675,13.86,12.99,13.21,5928,0.0,1.0
2016-07-21,13.49,13.6,13.45,13.6,1657,13.49,13.6,13.45,13.6,1657,0.0,1.0
2016-07-22,13.8,13.989,13.67,13.67,1014,13.8,13.989,13.67,13.67,1014,0.0,1.0
2016-07-25,13.8,13.95,13.2914,13.95,1814,13.8,13.95,13.2914,13.95,1814,0.0,1.0
2016-07-26,13.6438,13.6438,13.59,13.6,1921,13.6438,13.6438,13.59,13.6,1921,0.0,1.0
2016-07-27,13.8,13.8,13.79,13.79,450,13.8,13.8,13.79,13.79,450,0.0,1.0
2016-07-28,13.6492,13.9984,13.6492,13.9984,710,13.6492,13.9984,13.6492,13.9984,710,0.0,1.0
2016-07-29,13.64,13.66,13.065,13.66,2482,13.64,13.66,13.065,13.66,2482,0.0,1.0
2016-08-01,13.98,13.98,13.98,13.98,140,13.98,13.98,13.98,13.98,140,0.0,1.0
2016-08-02,13.91,13.91,13.91,13.91,291,13.91,13.91,13.91,13.91,291,0.0,1.0
2016-08-03,13.8,13.9,13.8,13.9,250,13.8,13.9,13.8,13.9,250,0.0,1.0
2016-08-04,13.3,13.75,13.3,13.75,2500,13.3,13.75,13.3,13.75,2500,0.0,1.0
2016-08-05,13.3,13.3,13.3,13.3,175,13.3,13.3,13.3,13.3,175,0.0,1.0
2016-08-08,13.72,13.75,13.276,13.55,2001,13.72,13.75,13.276,13.55,2001,0.0,1.0
2016-08-09,14.49,14.49,13.875,13.9,19963,14.49,14.49,13.875,13.9,19963,0.0,1.0
2016-08-10,14.058,14.058,14.058,14.058,137,14.058,14.058,14.058,14.058,137,0.0,1.0
2016-08-11,14.3755,14.3755,14.3755,14.3755,589,14.3755,14.3755,14.3755,14.3755,589,0.0,1.0
2016-08-12,14.387,14.4249,14.3601,14.4249,640,14.387,14.4249,14.3601,14.4249,640,0.0,1.0
2016-08-15,14.2701,14.6,14.2536,14.6,770,14.2701,14.6,14.2536,14.6,770,0.0,1.0
2016-08-16,14.0501,14.8,14.0501,14.8,1542,14.0501,14.8,14.0501,14.8,1542,0.0,1.0
2016-08-17,14.1238,14.8,14.1238,14.8,509,14.1238,14.8,14.1238,14.8,509,0.0,1.0
2016-08-18,14.1238,14.1238,14.1238,14.1238,52,14.1238,14.1238,14.1238,14.1238,52,0.0,1.0
2016-08-19,14.6394,14.7955,14.31,14.31,1560,14.6394,14.7955,14.31,14.31,1560,0.0,1.0
2016-08-22,14.4599,14.7069,14.3914,14.6186,2428,14.4599,14.7069,14.3914,14.6186,2428,0.0,1.0
2016-08-23,14.85,15.17,14.6,14.7336,11527,14.85,15.17,14.6,14.7336,11527,0.0,1.0
2016-08-24,15.65,15.9,15.2,15.369,2746,15.65,15.9,15.2,15.369,2746,0.0,1.0
2016-08-25,15.7202,15.9,15.68,15.9,575,15.7202,15.9,15.68,15.9,575,0.0,1.0
2016-08-26,15.42,15.5,14.8811,14.8811,3054,15.42,15.5,14.8811,14.8811,3054,0.0,1.0
2016-08-29,15.0101,15.2133,15.01,15.2,5747,15.0101,15.2133,15.01,15.2,5747,0.0,1.0
2016-08-30,14.82,15.01,14.82,14.8201,1007,14.82,15.01,14.82,14.8201,1007,0.0,1.0
2016-08-31,15.12,15.2,14.66,14.66,5856,15.12,15.2,14.66,14.66,5856,0.0,1.0
2016-09-01,15.01,15.01,14.49,14.49,1593,15.01,15.01,14.49,14.49,1593,0.0,1.0
2016-09-02,14.91,15.6,14.7999,14.7999,12262,14.91,15.6,14.7999,14.7999,12262,0.0,1.0
2016-09-06,15.15,15.15,14.87,15.09,13706,15.15,15.15,14.87,15.09,13706,0.0,1.0
2016-09-07,15.0,15.75,14.63,14.87,4097,15.0,15.75,14.63,14.87,4097,0.0,1.0
2016-09-08,15.22,15.27,14.65,14.65,1952,15.22,15.27,14.65,14.65,1952,0.0,1.0
2016-09-09,15.53,15.6,15.25,15.25,1786,15.53,15.6,15.25,15.25,1786,0.0,1.0
2016-09-12,15.2,16.0,15.2,16.0,2015,15.2,16.0,15.2,16.0,2015,0.0,1.0
2016-09-13,13.68,15.74,12.881,15.74,5711,13.68,15.74,12.881,15.74,5711,0.0,1.0
2016-09-14,13.75,13.8,12.11,13.41,6010,13.75,13.8,12.11,13.41,6010,0.0,1.0
2016-09-15,13.5076,13.7499,13.25,13.25,1985,13.5076,13.7499,13.25,13.25,1985,0.0,1.0
2016-09-16,14.5,14.5,13.9,14.18,1932,14.5,14.5,13.9,14.18,1932,0.0,1.0
2016-09-19,14.11,14.7,13.29,13.29,5593,14.11,14.7,13.29,13.29,5593,0.0,1.0
2016-09-20,13.45,13.68,13.45,13.51,1286,13.45,13.68,13.45,13.51,1286,0.0,1.0
2016-09-21,13.7,13.915,12.6,12.6,9202,13.7,13.915,12.6,12.6,9202,0.0,1.0
2016-09-22,13.3,13.3,13.3,13.3,84,13.3,13.3,13.3,13.3,84,0.0,1.0
2016-09-23,13.4,13.4,13.3,13.3,24,13.4,13.4,13.3,13.3,24,0.0,1.0
2016-09-26,13.4945,13.899,13.4,13.7,4522,13.4945,13.899,13.4,13.7,4522,0.0,1.0
2016-09-27,13.3,13.3,13.1,13.1,1104,13.3,13.3,13.1,13.1,1104,0.0,1.0
2016-09-28,13.15,13.3,12.85,13.3,2246,13.15,13.3,12.85,13.3,2246,0.0,1.0
2016-09-29,12.71,12.9126,12.57,12.85,2957,12.71,12.9126,12.57,12.85,2957,0.0,1.0
2016-09-30,12.92,13.1798,12.6,12.6,2202,12.92,13.1798,12.6,12.6,2202,0.0,1.0
2016-10-03,12.98,12.98,12.7001,12.96,763,12.98,12.98,12.7001,12.96,763,0.0,1.0
2016-10-04,12.74,12.89,11.305,12.81,7039,12.74,12.89,11.305,12.81,7039,0.0,1.0
2016-10-05,12.39,12.7,11.33,12.7,4499,12.39,12.7,11.33,12.7,4499,0.0,1.0
2016-10-06,12.39,12.39,12.39,12.39,51,12.39,12.39,12.39,12.39,51,0.0,1.0
2016-10-07,12.34,12.34,12.34,12.34,151,12.34,12.34,12.34,12.34,151,0.0,1.0
2016-10-10,12.11,12.11,12.11,12.11,208,12.11,12.11,12.11,12.11,208,0.0,1.0
2016-10-11,12.359,12.359,12.359,12.359,353,12.359,12.359,12.359,12.359,353,0.0,1.0
2016-10-12,12.2,12.35,12.0,12.3,4005,12.2,12.35,12.0,12.3,4005,0.0,1.0
2016-10-13,11.0075,11.0075,11.0075,11.0075,254,11.0075,11.0075,11.0075,11.0075,254,0.0,1.0
2016-10-14,12.2,12.2,12.14,12.2,1361,12.2,12.2,12.14,12.2,1361,0.0,1.0
2016-10-17,12.2,12.2,12.2,12.2,1,12.2,12.2,12.2,12.2,1,0.0,1.0
2016-10-18,12.72,12.78,11.985,12.2,4482,12.72,12.78,11.985,12.2,4482,0.0,1.0
2016-10-19,12.72,12.72,12.72,12.72,0,12.72,12.72,12.72,12.72,0,0.0,1.0
2016-10-20,12.7195,12.72,12.7,12.72,677,12.7195,12.72,12.7,12.72,677,0.0,1.0
2016-10-21,12.68,12.68,12.68,12.68,500,12.68,12.68,12.68,12.68,500,0.0,1.0
2016-10-24,12.34,12.68,12.0281,12.5,1769,12.34,12.68,12.0281,12.5,1769,0.0,1.0
2016-10-25,12.33,12.34,12.33,12.34,1635,12.33,12.34,12.33,12.34,1635,0.0,1.0
2016-10-26,12.34,12.6,12.01,12.01,901,12.34,12.6,12.01,12.01,901,0.0,1.0
2016-10-27,11.6587,12.5108,11.6587,12.5108,1832,11.6587,12.5108,11.6587,12.5108,1832,0.0,1.0
2016-10-28,11.8,11.91,11.8,11.91,368,11.8,11.91,11.8,11.91,368,0.0,1.0
2016-10-31,11.4,11.85,11.4,11.85,1803,11.4,11.85,11.4,11.85,1803,0.0,1.0
2016-11-01,11.84,11.84,11.84,11.84,10,11.84,11.84,11.84,11.84,10,0.0,1.0
2016-11-02,12.49,12.49,12.49,12.49,10,12.49,12.49,12.49,12.49,10,0.0,1.0
2016-11-03,11.3013,11.3013,11.03,11.24,672,11.3013,11.3013,11.03,11.24,672,0.0,1.0
2016-11-04,10.82,11.07,10.51,10.98,1959,10.82,11.07,10.51,10.98,1959,0.0,1.0
2016-11-07,11.0935,11.37,10.43,10.82,1009,11.0935,11.37,10.43,10.82,1009,0.0,1.0
2016-11-08,12.05,12.51,11.24,11.24,3755,12.05,12.51,11.24,11.24,3755,0.0,1.0
2016-11-09,12.05,12.05,12.05,12.05,10,12.05,12.05,12.05,12.05,10,0.0,1.0
2016-11-10,12.3187,12.52,11.6,11.6,1038,12.3187,12.52,11.6,11.6,1038,0.0,1.0
2016-11-11,12.67,12.67,12.4999,12.5,5526,12.67,12.67,12.4999,12.5,5526,0.0,1.0
2016-11-14,12.99,12.99,12.31,12.31,437,12.99,12.99,12.31,12.31,437,0.0,1.0
2016-11-15,11.7977,12.6,11.7977,12.6,272,11.7977,12.6,11.7977,12.6,272,0.0,1.0
2016-11-16,12.22,12.22,12.22,12.22,161,12.22,12.22,12.22,12.22,161,0.0,1.0
2016-11-17,12.3,13.36,12.29,13.3447,5040,12.3,13.36,12.29,13.3447,5040,0.0,1.0
2016-11-18,12.23,12.9795,11.85,12.35,4626,12.23,12.9795,11.85,12.35,4626,0.0,1.0
2016-11-21,12.23,12.23,12.23,12.23,93,12.23,12.23,12.23,12.23,93,0.0,1.0
2016-11-22,12.25,12.25,12.24,12.24,800,12.25,12.25,12.24,12.24,800,0.0,1.0
2016-11-23,11.55,12.0,11.3081,12.0,3769,11.55,12.0,11.3081,12.0,3769,0.0,1.0
2016-11-25,11.3681,11.46,11.3681,11.46,428,11.3681,11.46,11.3681,11.46,428,0.0,1.0
2016-11-28,12.17,12.3,11.27,11.27,4840,12.17,12.3,11.27,11.27,4840,0.0,1.0
2016-11-29,12.11,12.29,12.11,12.29,59,12.11,12.29,12.11,12.29,59,0.0,1.0
2016-11-30,12.26,12.26,12.11,12.11,154,12.26,12.26,12.11,12.11,154,0.0,1.0
2016-12-01,11.9,12.9,11.8,12.25,3838,11.9,12.9,11.8,12.25,3838,0.0,1.0
2016-12-02,12.25,12.25,12.25,12.25,101,12.25,12.25,12.25,12.25,101,0.0,1.0
2016-12-05,13.113,13.113,13.113,13.113,735,13.113,13.113,13.113,13.113,735,0.0,1.0
2016-12-06,12.8,12.8,12.8,12.8,369,12.8,12.8,12.8,12.8,369,0.0,1.0
2016-12-07,12.7312,12.8,12.7312,12.8,420,12.7312,12.8,12.7312,12.8,420,0.0,1.0
2016-12-08,12.5,12.65,12.5,12.65,1171,12.5,12.65,12.5,12.65,1171,0.0,1.0
2016-12-09,12.48,12.5475,12.48,12.5007,5472,12.48,12.5475,12.48,12.5007,5472,0.0,1.0
2016-12-12,12.1965,12.1965,12.17,12.17,1194,12.1965,12.1965,12.17,12.17,1194,0.0,1.0
2016-12-13,12.19,12.5,12.19,12.5,1321,12.19,12.5,12.19,12.5,1321,0.0,1.0
2016-12-14,12.1622,12.1622,12.1501,12.1501,238,12.1622,12.1622,12.1501,12.1501,238,0.0,1.0
2016-12-15,12.18,12.18,12.18,12.18,12,12.18,12.18,12.18,12.18,12,0.0,1.0
2016-12-16,12.22,12.33,12.22,12.33,83,12.22,12.33,12.22,12.33,83,0.0,1.0
2016-12-19,12.22,12.22,12.22,12.22,28,12.22,12.22,12.22,12.22,28,0.0,1.0
2016-12-20,12.33,12.33,12.33,12.33,25,12.33,12.33,12.33,12.33,25,0.0,1.0
2016-12-21,12.15,12.15,12.15,12.15,1,12.15,12.15,12.15,12.15,1,0.0,1.0
2016-12-22,12.202,12.49,12.0,12.49,4132,12.202,12.49,12.0,12.49,4132,0.0,1.0
2016-12-23,12.35,12.49,12.35,12.49,470,12.35,12.49,12.35,12.49,470,0.0,1.0
2016-12-27,12.49,12.49,12.3915,12.3915,907,12.49,12.49,12.3915,12.3915,907,0.0,1.0
2016-12-28,11.82,12.15,11.73,11.98,2489,11.82,12.15,11.73,11.98,2489,0.0,1.0
2016-12-29,11.19,11.75,11.07,11.75,8574,11.19,11.75,11.07,11.75,8574,0.0,1.0
2016-12-30,11.37,11.5,11.36,11.4,1022,11.37,11.5,11.36,11.4,1022,0.0,1.0
2017-01-03,11.5061,11.8936,11.5061,11.8936,395,11.5061,11.8936,11.5061,11.8936,395,0.0,1.0
2017-01-04,11.06,11.4,10.99,11.135,3728,11.06,11.4,10.99,11.135,3728,0.0,1.0
2017-01-05,10.5,11.08,10.5,10.94,4166,10.5,11.08,10.5,10.94,4166,0.0,1.0
2017-01-06,11.09,11.4101,10.65,10.65,2334,11.09,11.4101,10.65,10.65,2334,0.0,1.0
2017-01-09,11.1899,11.1899,10.9838,11.189,3617,11.1899,11.1899,10.9838,11.189,3617,0.0,1.0
2017-01-10,11.2,11.88,11.07,11.07,2627,11.2,11.88,11.07,11.07,2627,0.0,1.0
2017-01-11,11.3,11.3,11.3,11.3,330,11.3,11.3,11.3,11.3,330,0.0,1.0
2017-01-12,11.36,11.9,11.24,11.24,4681,11.36,11.9,11.24,11.24,4681,0.0,1.0
2017-01-13,11.662,11.662,11.39,11.39,834,11.662,11.662,11.39,11.39,834,0.0,1.0
2017-01-17,11.2513,12.0,11.2513,12.0,2569,11.2513,12.0,11.2513,12.0,2569,0.0,1.0
2017-01-18,11.9,12.0,11.86,11.97,1470,11.9,12.0,11.86,11.97,1470,0.0,1.0
2017-01-19,11.9,11.9,11.9,11.9,70,11.9,11.9,11.9,11.9,70,0.0,1.0
2017-01-20,11.5173,11.5173,11.5173,11.5173,125,11.5173,11.5173,11.5173,11.5173,125,0.0,1.0
2017-01-23,11.5208,11.523,11.5201,11.523,749,11.5208,11.523,11.5201,11.523,749,0.0,1.0
2017-01-24,11.5208,11.5208,11.5208,11.5208,170,11.5208,11.5208,11.5208,11.5208,170,0.0,1.0
2017-01-25,11.6,11.6,11.6,11.6,10,11.6,11.6,11.6,11.6,10,0.0,1.0
2017-01-26,11.62,11.62,11.62,11.62,10,11.62,11.62,11.62,11.62,10,0.0,1.0
2017-01-27,11.4725,11.63,11.4725,11.6174,5062,11.4725,11.63,11.4725,11.6174,5062,0.0,1.0
2017-01-30,11.4725,11.4725,11.4725,11.4725,0,11.4725,11.4725,11.4725,11.4725,0,0.0,1.0
2017-01-31,12.0034,12.0034,11.47,11.47,403,12.0034,12.0034,11.47,11.47,403,0.0,1.0
2017-02-01,11.96,11.96,11.96,11.96,330,11.96,11.96,11.96,11.96,330,0.0,1.0
2017-02-02,12.22,12.24,11.5,11.7,7111,12.22,12.24,11.5,11.7,7111,0.0,1.0
2017-02-03,11.51,11.51,11.51,11.51,131,11.51,11.51,11.51,11.51,131,0.0,1.0
2017-02-06,11.55,12.13,11.55,12.13,825,11.55,12.13,11.55,12.13,825,0.0,1.0
2017-02-07,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2017-02-08,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2017-02-09,11.52,11.99,11.52,11.57,5330,11.52,11.99,11.52,11.57,5330,0.0,1.0
2017-02-10,11.52,11.77,11.52,11.56,1134,11.52,11.77,11.52,11.56,1134,0.0,1.0
2017-02-13,11.52,11.52,11.52,11.52,90,11.52,11.52,11.52,11.52,90,0.0,1.0
2017-02-14,11.52,11.52,11.52,11.52,1,11.52,11.52,11.52,11.52,1,0.0,1.0
2017-02-15,11.65,11.65,11.62,11.65,1557,11.65,11.65,11.62,11.65,1557,0.0,1.0
2017-02-16,12.45,12.45,12.45,12.45,111,12.45,12.45,12.45,12.45,111,0.0,1.0
2017-02-17,12.44,12.44,12.44,12.44,580,12.44,12.44,12.44,12.44,580,0.0,1.0
2017-02-21,12.0,12.0,12.0,12.0,1,12.0,12.0,12.0,12.0,1,0.0,1.0
2017-02-22,12.0,12.0,12.0,12.0,9,12.0,12.0,12.0,12.0,9,0.0,1.0
2017-02-23,12.1,12.1,12.03,12.03,1136,12.1,12.1,12.03,12.03,1136,0.0,1.0
2017-02-24,12.1,12.1,12.1,12.1,37,12.1,12.1,12.1,12.1,37,0.0,1.0
2017-02-27,12.34,12.34,12.01,12.28,1022,12.34,12.34,12.01,12.28,1022,0.0,1.0
2017-02-28,12.37,12.4,12.28,12.28,566,12.37,12.4,12.28,12.28,566,0.0,1.0
2017-03-01,11.7,12.37,11.7,12.37,445,11.7,12.37,11.7,12.37,445,0.0,1.0
2017-03-02,11.7,11.7,11.7,11.7,22,11.7,11.7,11.7,11.7,22,0.0,1.0
2017-03-03,12.35,12.35,11.71,11.71,1827,12.35,12.35,11.71,11.71,1827,0.0,1.0
2017-03-06,11.97,11.97,11.97,11.97,102,11.97,11.97,11.97,11.97,102,0.0,1.0
2017-03-07,11.9,11.9,11.7,11.7,300,11.9,11.9,11.7,11.7,300,0.0,1.0
2017-03-08,11.9,11.9,11.9,11.9,30,11.9,11.9,11.9,11.9,30,0.0,1.0
2017-03-09,11.73,11.9,11.67,11.9,2627,11.73,11.9,11.67,11.9,2627,0.0,1.0
2017-03-10,11.73,11.73,11.73,11.73,99,11.73,11.73,11.73,11.73,99,0.0,1.0
2017-03-13,12.37,12.37,12.37,12.37,267,12.37,12.37,12.37,12.37,267,0.0,1.0
2017-03-14,11.63,12.13,11.62,12.13,617,11.63,12.13,11.62,12.13,617,0.0,1.0
2017-03-15,11.63,11.63,11.63,11.63,137,11.63,11.63,11.63,11.63,137,0.0,1.0
2017-03-16,11.62,11.66,11.62,11.66,863,11.62,11.66,11.62,11.66,863,0.0,1.0
2017-03-17,11.57,11.77,11.57,11.64,946,11.57,11.77,11.57,11.64,946,0.0,1.0
2017-03-20,11.67,11.67,11.6,11.6,1328,11.67,11.67,11.6,11.6,1328,0.0,1.0
2017-03-21,11.55,11.59,11.0,11.59,4830,11.55,11.59,11.0,11.59,4830,0.0,1.0
2017-03-22,10.9,10.99,10.76,10.78,1774,10.9,10.99,10.76,10.78,1774,0.0,1.0
2017-03-23,11.72,11.72,11.72,11.72,2,11.72,11.72,11.72,11.72,2,0.0,1.0
2017-03-24,11.72,11.72,11.72,11.72,1,11.72,11.72,11.72,11.72,1,0.0,1.0
2017-03-27,11.2,11.2,10.85,11.18,769,11.2,11.2,10.85,11.18,769,0.0,1.0
2017-03-28,11.2,11.2,11.2,11.2,58,11.2,11.2,11.2,11.2,58,0.0,1.0
2017-03-29,11.4,11.4,11.4,11.4,479,11.4,11.4,11.4,11.4,479,0.0,1.0
2017-03-30,11.0,11.0,11.0,11.0,371,11.0,11.0,11.0,11.0,371,0.0,1.0
2017-03-31,11.43,11.43,10.86,10.86,1208,11.43,11.43,10.86,10.86,1208,0.0,1.0
2017-04-03,11.43,11.43,11.43,11.43,3,11.43,11.43,11.43,11.43,3,0.0,1.0
2017-04-04,11.43,11.43,11.43,11.43,34,11.43,11.43,11.43,11.43,34,0.0,1.0
2017-04-05,11.43,11.43,11.43,11.43,0,11.43,11.43,11.43,11.43,0,0.0,1.0
2017-04-06,11.43,11.43,11.43,11.43,24,11.43,11.43,11.43,11.43,24,0.0,1.0
2017-04-07,11.14,11.14,11.14,11.14,128,11.14,11.14,11.14,11.14,128,0.0,1.0
2017-04-10,11.15,11.15,11.15,11.15,1431,11.15,11.15,11.15,11.15,1431,0.0,1.0
2017-04-11,11.15,11.15,11.15,11.15,75,11.15,11.15,11.15,11.15,75,0.0,1.0
2017-04-12,11.4,11.4,10.96,10.97,1500,11.4,11.4,10.96,10.97,1500,0.0,1.0
2017-04-13,11.4,11.4,11.4,11.4,30,11.4,11.4,11.4,11.4,30,0.0,1.0
2017-04-17,11.4,11.4,11.4,11.4,14,11.4,11.4,11.4,11.4,14,0.0,1.0
2017-04-18,11.42,11.42,11.03,11.03,2998,11.42,11.42,11.03,11.03,2998,0.0,1.0
2017-04-19,11.67,11.67,11.67,11.67,2,11.67,11.67,11.67,11.67,2,0.0,1.0
2017-04-20,11.67,11.67,11.67,11.67,43,11.67,11.67,11.67,11.67,43,0.0,1.0
2017-04-21,11.67,11.67,11.67,11.67,0,11.67,11.67,11.67,11.67,0,0.0,1.0
2017-04-24,12.1,12.1,11.64,11.64,2093,12.1,12.1,11.64,11.64,2093,0.0,1.0
2017-04-25,12.44,12.5,12.25,12.26,4180,12.44,12.5,12.25,12.26,4180,0.0,1.0
2017-04-26,12.56,12.89,12.42,12.42,2080,12.56,12.89,12.42,12.42,2080,0.0,1.0
2017-04-27,12.86,12.93,12.56,12.56,1628,12.86,12.93,12.56,12.56,1628,0.0,1.0
2017-04-28,12.42,12.5,12.42,12.46,2051,12.42,12.5,12.42,12.46,2051,0.0,1.0
2017-05-01,12.42,12.42,12.42,12.42,4,12.42,12.42,12.42,12.42,4,0.0,1.0
2017-05-02,12.49,12.63,12.49,12.63,597,12.49,12.63,12.49,12.63,597,0.0,1.0
2017-05-03,12.43,12.43,12.43,12.43,2,12.43,12.43,12.43,12.43,2,0.0,1.0
2017-05-04,12.43,12.43,12.43,12.43,0,12.43,12.43,12.43,12.43,0,0.0,1.0
2017-05-05,12.43,12.43,12.43,12.43,0,12.43,12.43,12.43,12.43,0,0.0,1.0
2017-05-08,16.5,18.0,12.87,12.95,245,16.5,18.0,12.87,12.95,245,0.0,1.0
2017-05-09,15.41,16.0,15.41,16.0,4500,15.41,16.0,15.41,16.0,4500,0.0,1.0
2017-05-10,15.21,15.45,14.94,15.45,1298,15.21,15.45,14.94,15.45,1298,0.0,1.0
2017-05-11,14.65,15.0,14.65,15.0,1486,14.65,15.0,14.65,15.0,1486,0.0,1.0
2017-05-12,14.34,14.64,14.21,14.64,3949,14.34,14.64,14.21,14.64,3949,0.0,1.0
2017-05-15,13.53,14.0,12.44,13.0,2103,13.53,14.0,12.44,13.0,2103,0.0,1.0
2017-05-16,14.2,14.21,13.65,13.65,540,14.2,14.21,13.65,13.65,540,0.0,1.0
2017-05-17,13.31,13.31,13.02,13.02,825,13.31,13.31,13.02,13.02,825,0.0,1.0
2017-05-18,13.7,14.23,13.7,14.23,1192,13.7,14.23,13.7,14.23,1192,0.0,1.0
2017-05-19,13.7,13.7,13.7,13.7,12,13.7,13.7,13.7,13.7,12,0.0,1.0
2017-05-22,13.7,13.7,13.7,13.7,0,13.7,13.7,13.7,13.7,0,0.0,1.0
2017-05-23,13.7,13.7,13.7,13.7,0,13.7,13.7,13.7,13.7,0,0.0,1.0
2017-05-24,13.7,13.7,13.7,13.7,6,13.7,13.7,13.7,13.7,6,0.0,1.0
2017-05-25,13.7,13.7,13.7,13.7,9,13.7,13.7,13.7,13.7,9,0.0,1.0
2017-05-26,13.94,13.94,13.86,13.86,363,13.94,13.94,13.86,13.86,363,0.0,1.0
2017-05-30,13.94,13.94,13.94,13.94,0,13.94,13.94,13.94,13.94,0,0.0,1.0
2017-05-31,13.94,13.94,13.94,13.94,1,13.94,13.94,13.94,13.94,1,0.0,1.0
2017-06-01,13.52,13.99,13.52,13.99,859,13.52,13.99,13.52,13.99,859,0.0,1.0
2017-06-02,12.78,12.78,12.78,12.78,300,12.78,12.78,12.78,12.78,300,0.0,1.0
2017-06-05,14.99,14.99,12.79,12.79,300,14.99,14.99,12.79,12.79,300,0.0,1.0
2017-06-06,13.75,14.86,13.75,13.98,606,13.75,14.86,13.75,13.98,606,0.0,1.0
2017-06-07,14.5,14.5,12.73,13.75,900,14.5,14.5,12.73,13.75,900,0.0,1.0
2017-06-08,14.35,14.4,13.0,14.4,520,14.35,14.4,13.0,14.4,520,0.0,1.0
2017-06-09,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2017-06-12,14.35,14.35,14.35,14.35,8,14.35,14.35,14.35,14.35,8,0.0,1.0
2017-06-13,14.35,14.35,14.35,14.35,37,14.35,14.35,14.35,14.35,37,0.0,1.0
2017-06-14,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2017-06-15,14.35,14.35,14.35,14.35,0,14.35,14.35,14.35,14.35,0,0.0,1.0
2017-06-16,14.35,14.35,14.35,14.35,41,14.35,14.35,14.35,14.35,41,0.0,1.0
2017-06-19,14.04,14.04,14.04,14.04,365,14.04,14.04,14.04,14.04,365,0.0,1.0
2017-06-20,14.22,14.24,14.2,14.21,1318,14.22,14.24,14.2,14.21,1318,0.0,1.0
2017-06-21,13.01,13.01,13.01,13.01,298,13.01,13.01,13.01,13.01,298,0.0,1.0
2017-06-22,13.18,14.31,13.11,14.31,1142,13.18,14.31,13.11,14.31,1142,0.0,1.0
2017-06-23,13.46,13.46,13.21,13.21,501,13.46,13.46,13.21,13.21,501,0.0,1.0
2017-06-26,13.46,13.46,13.46,13.46,0,13.46,13.46,13.46,13.46,0,0.0,1.0
2017-06-27,13.46,13.46,13.46,13.46,19,13.46,13.46,13.46,13.46,19,0.0,1.0
2017-06-28,13.46,13.46,13.46,13.46,29,13.46,13.46,13.46,13.46,29,0.0,1.0
2017-06-29,13.46,13.46,13.46,13.46,188,13.46,13.46,13.46,13.46,188,0.0,1.0
2017-06-30,13.46,13.46,13.46,13.46,38,13.46,13.46,13.46,13.46,38,0.0,1.0
2017-07-03,13.25,14.49,13.25,14.49,57,13.25,14.49,13.25,14.49,57,0.0,1.0
2017-07-05,13.46,13.46,13.46,13.46,35,13.46,13.46,13.46,13.46,35,0.0,1.0
2017-07-06,13.11,14.0001,13.08,14.0,3114,13.11,14.0001,13.08,14.0,3114,0.0,1.0
2017-07-07,13.11,13.11,13.11,13.11,9,13.11,13.11,13.11,13.11,9,0.0,1.0
2017-07-10,12.97,13.04,12.68,13.04,5512,12.97,13.04,12.68,13.04,5512,0.0,1.0
2017-07-11,13.0,13.0,13.0,13.0,581,13.0,13.0,13.0,13.0,581,0.0,1.0
2017-07-12,13.09,13.09,12.74,12.74,1506,13.09,13.09,12.74,12.74,1506,0.0,1.0
2017-07-13,13.1,13.38,13.1,13.18,1071,13.1,13.38,13.1,13.18,1071,0.0,1.0
2017-07-14,12.55,13.31,12.55,12.57,2885,12.55,13.31,12.55,12.57,2885,0.0,1.0
2017-07-17,13.0,13.1,12.55,12.55,819,13.0,13.1,12.55,12.55,819,0.0,1.0
2017-07-18,12.4,13.0365,12.38,12.38,3567,12.4,13.0365,12.38,12.38,3567,0.0,1.0
2017-07-19,11.9,12.41,11.82,12.22,3045,11.9,12.41,11.82,12.22,3045,0.0,1.0
2017-07-20,12.08,12.15,12.08,12.08,482,12.08,12.15,12.08,12.08,482,0.0,1.0
2017-07-21,12.08,12.08,12.08,12.08,6,12.08,12.08,12.08,12.08,6,0.0,1.0
2017-07-24,11.45,11.83,11.11,11.83,11834,11.45,11.83,11.11,11.83,11834,0.0,1.0
2017-07-25,11.55,12.2,11.5,11.5,1090,11.55,12.2,11.5,11.5,1090,0.0,1.0
2017-07-26,11.65,11.65,11.65,11.65,817,11.65,11.65,11.65,11.65,817,0.0,1.0
2017-07-27,11.8,11.8,11.52,11.52,2108,11.8,11.8,11.52,11.52,2108,0.0,1.0
2017-07-28,11.79,12.0,11.67,12.0,1479,11.79,12.0,11.67,12.0,1479,0.0,1.0
2017-07-31,11.16,11.56,11.06,11.54,19303,11.16,11.56,11.06,11.54,19303,0.0,1.0
2017-08-01,12.0,12.28,11.18,11.18,4008,12.0,12.28,11.18,11.18,4008,0.0,1.0
2017-08-02,11.56,11.75,11.52,11.52,753,11.56,11.75,11.52,11.52,753,0.0,1.0
2017-08-03,11.56,11.56,11.56,11.56,0,11.56,11.56,11.56,11.56,0,0.0,1.0
2017-08-04,11.66,11.75,11.66,11.75,4523,11.66,11.75,11.66,11.75,4523,0.0,1.0
2017-08-07,11.75,12.25,11.41,11.95,10791,11.75,12.25,11.41,11.95,10791,0.0,1.0
2017-08-08,11.76,12.12,11.62,11.64,10029,11.76,12.12,11.62,11.64,10029,0.0,1.0
2017-08-09,11.83,12.18,11.67,11.78,8477,11.83,12.18,11.67,11.78,8477,0.0,1.0
2017-08-10,11.66,11.66,11.65,11.65,618,11.66,11.66,11.65,11.65,618,0.0,1.0
2017-08-11,11.65,11.65,11.63,11.63,513,11.65,11.65,11.63,11.63,513,0.0,1.0
2017-08-14,11.65,11.65,11.65,11.65,1,11.65,11.65,11.65,11.65,1,0.0,1.0
2017-08-15,11.75,11.75,11.75,11.75,900,11.75,11.75,11.75,11.75,900,0.0,1.0
2017-08-16,11.64,11.75,11.59,11.72,9901,11.64,11.75,11.59,11.72,9901,0.0,1.0
2017-08-17,11.85,12.3,11.85,12.0,2743,11.85,12.3,11.85,12.0,2743,0.0,1.0
2017-08-18,11.85,11.85,11.85,11.85,79,11.85,11.85,11.85,11.85,79,0.0,1.0
2017-08-21,11.76,11.76,11.7,11.7,3618,11.76,11.76,11.7,11.7,3618,0.0,1.0
2017-08-22,11.75,11.8,11.75,11.75,2785,11.75,11.8,11.75,11.75,2785,0.0,1.0
2017-08-23,11.75,11.75,11.75,11.75,3,11.75,11.75,11.75,11.75,3,0.0,1.0
2017-08-24,11.59,11.59,11.59,11.59,3,11.59,11.59,11.59,11.59,3,0.0,1.0
2017-08-25,11.75,11.75,11.75,11.75,18,11.75,11.75,11.75,11.75,18,0.0,1.0
2017-08-28,11.65,11.65,11.65,11.65,144,11.65,11.65,11.65,11.65,144,0.0,1.0
2017-08-29,11.7,11.7,11.7,11.7,419,11.7,11.7,11.7,11.7,419,0.0,1.0
2017-08-30,11.85,11.86,11.05,11.05,1660,11.85,11.86,11.05,11.05,1660,0.0,1.0
2017-08-31,11.91,11.91,11.55,11.71,4480,11.91,11.91,11.55,11.71,4480,0.0,1.0
2017-09-01,11.98,11.98,11.74,11.74,1247,11.98,11.98,11.74,11.74,1247,0.0,1.0
2017-09-05,11.85,11.85,11.45,11.5,23005,11.85,11.85,11.45,11.5,23005,0.0,1.0
2017-09-06,11.68,11.94,11.57,11.85,5661,11.68,11.94,11.57,11.85,5661,0.0,1.0
2017-09-07,11.84,11.95,11.65,11.73,3693,11.84,11.95,11.65,11.73,3693,0.0,1.0
2017-09-08,11.89,11.89,11.81,11.81,1507,11.89,11.89,11.81,11.81,1507,0.0,1.0
2017-09-11,11.89,11.89,11.89,11.89,3,11.89,11.89,11.89,11.89,3,0.0,1.0
2017-09-12,11.95,11.95,11.78,11.78,1215,11.95,11.95,11.78,11.78,1215,0.0,1.0
2017-09-13,12.1,12.1,12.1,12.1,200,12.1,12.1,12.1,12.1,200,0.0,1.0
2017-09-14,12.1,12.1,12.1,12.1,29,12.1,12.1,12.1,12.1,29,0.0,1.0
2017-09-15,12.12,12.12,11.65,11.83,11542,12.12,12.12,11.65,11.83,11542,0.0,1.0
2017-09-18,11.9,12.25,11.9,12.25,1028,11.9,12.25,11.9,12.25,1028,0.0,1.0
2017-09-19,11.93,11.98,11.76,11.78,5505,11.93,11.98,11.76,11.78,5505,0.0,1.0
2017-09-20,12.04,12.28,12.0,12.28,10298,12.04,12.28,12.0,12.28,10298,0.0,1.0
2017-09-21,12.12,12.12,12.12,12.12,180,12.12,12.12,12.12,12.12,180,0.0,1.0
2017-09-22,12.16,12.16,12.16,12.16,1683,12.16,12.16,12.16,12.16,1683,0.0,1.0
2017-09-25,12.22,12.22,12.22,12.22,800,12.22,12.22,12.22,12.22,800,0.0,1.0
2017-09-26,12.22,12.22,12.22,12.22,123,12.22,12.22,12.22,12.22,123,0.0,1.0
2017-09-27,12.05,12.05,12.04,12.04,468,12.05,12.05,12.04,12.04,468,0.0,1.0
2017-09-28,12.05,12.05,12.05,12.05,3,12.05,12.05,12.05,12.05,3,0.0,1.0
2017-09-29,12.05,12.05,12.05,12.05,100,12.05,12.05,12.05,12.05,100,0.0,1.0
2017-10-02,12.5,12.5,12.4,12.4,1234,12.5,12.5,12.4,12.4,1234,0.0,1.0
2017-10-03,13.0,13.1,12.6,12.6,11423,13.0,13.1,12.6,12.6,11423,0.0,1.0
2017-10-04,12.58,12.58,12.58,12.58,600,12.58,12.58,12.58,12.58,600,0.0,1.0
2017-10-05,12.58,12.58,12.58,12.58,5,12.58,12.58,12.58,12.58,5,0.0,1.0
2017-10-06,12.58,12.58,12.58,12.58,86,12.58,12.58,12.58,12.58,86,0.0,1.0
2017-10-09,13.0,13.0,13.0,13.0,1,13.0,13.0,13.0,13.0,1,0.0,1.0
2017-10-10,12.58,12.58,12.58,12.58,76,12.58,12.58,12.58,12.58,76,0.0,1.0
2017-10-11,12.58,12.58,12.58,12.58,9,12.58,12.58,12.58,12.58,9,0.0,1.0
2017-10-12,12.55,12.55,12.55,12.55,200,12.55,12.55,12.55,12.55,200,0.0,1.0
2017-10-13,12.55,12.55,12.55,12.55,0,12.55,12.55,12.55,12.55,0,0.0,1.0
2017-10-16,12.98,12.98,12.98,12.98,200,12.98,12.98,12.98,12.98,200,0.0,1.0
2017-10-17,12.96,12.96,12.96,12.96,3,12.96,12.96,12.96,12.96,3,0.0,1.0
2017-10-18,12.51,12.74,12.51,12.55,1173,12.51,12.74,12.51,12.55,1173,0.0,1.0
2017-10-19,12.51,12.51,12.51,12.51,7,12.51,12.51,12.51,12.51,7,0.0,1.0
2017-10-20,13.04,13.04,13.04,13.04,19,13.04,13.04,13.04,13.04,19,0.0,1.0
2017-10-23,12.55,12.55,12.55,12.55,1,12.55,12.55,12.55,12.55,1,0.0,1.0
2017-10-24,13.24,13.24,13.14,13.14,118,13.24,13.24,13.14,13.14,118,0.0,1.0
2017-10-25,12.74,13.05,12.65,12.99,5458,12.74,13.05,12.65,12.99,5458,0.0,1.0
2017-10-26,12.78,13.19,12.78,13.14,3041,12.78,13.19,12.78,13.14,3041,0.0,1.0
2017-10-27,12.78,12.78,12.78,12.78,24,12.78,12.78,12.78,12.78,24,0.0,1.0
2017-10-30,12.8,12.8,12.8,12.8,100,12.8,12.8,12.8,12.8,100,0.0,1.0
2017-10-31,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2017-11-01,13.1,13.1,12.8,12.84,599,13.1,13.1,12.8,12.84,599,0.0,1.0
2017-11-02,13.1,13.1,13.1,13.1,1,13.1,13.1,13.1,13.1,1,0.0,1.0
2017-11-03,13.1,13.1,13.1,13.1,9,13.1,13.1,13.1,13.1,9,0.0,1.0
2017-11-06,13.39,13.39,12.67,12.7,3919,13.39,13.39,12.67,12.7,3919,0.0,1.0
2017-11-07,13.0,13.11,12.98,13.0,3828,13.0,13.11,12.98,13.0,3828,0.0,1.0
2017-11-08,13.0,13.0,13.0,13.0,15,13.0,13.0,13.0,13.0,15,0.0,1.0
2017-11-09,13.0,13.0,13.0,13.0,86,13.0,13.0,13.0,13.0,86,0.0,1.0
2017-11-10,12.8,12.8,12.8,12.8,200,12.8,12.8,12.8,12.8,200,0.0,1.0
2017-11-13,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2017-11-14,12.8,12.8,12.8,12.8,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2017-11-15,12.7,12.8,12.7,12.8,904,12.7,12.8,12.7,12.8,904,0.0,1.0
2017-11-16,12.56,12.56,12.55,12.55,1033,12.56,12.56,12.55,12.55,1033,0.0,1.0
2017-11-17,12.7,12.7,12.5,12.53,4613,12.7,12.7,12.5,12.53,4613,0.0,1.0
2017-11-20,12.4,12.43,12.4,12.43,1274,12.4,12.43,12.4,12.43,1274,0.0,1.0
2017-11-21,12.4,12.4,12.4,12.4,203,12.4,12.4,12.4,12.4,203,0.0,1.0
2017-11-22,12.7,12.7,12.7,12.7,1,12.7,12.7,12.7,12.7,1,0.0,1.0
2017-11-24,12.69,12.69,12.69,12.69,76,12.69,12.69,12.69,12.69,76,0.0,1.0
2017-11-27,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2017-11-28,12.4,12.4,12.4,12.4,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2017-11-29,12.4,12.4,12.4,12.4,1,12.4,12.4,12.4,12.4,1,0.0,1.0
2017-11-30,12.4,12.4,12.4,12.4,1,12.4,12.4,12.4,12.4,1,0.0,1.0
2017-12-01,12.65,12.7,12.65,12.7,469,12.65,12.7,12.65,12.7,469,0.0,1.0
2017-12-04,12.6586,12.7,12.6586,12.7,1439,12.6586,12.7,12.6586,12.7,1439,0.0,1.0
2017-12-05,12.6586,12.6586,12.6586,12.6586,57,12.6586,12.6586,12.6586,12.6586,57,0.0,1.0
2017-12-06,12.7,12.7,12.6999,12.6999,2372,12.7,12.7,12.6999,12.6999,2372,0.0,1.0
2017-12-07,12.7,12.7,12.7,12.7,24,12.7,12.7,12.7,12.7,24,0.0,1.0
2017-12-08,12.8,12.8,12.8,12.8,161,12.8,12.8,12.8,12.8,161,0.0,1.0
2017-12-11,12.7999,12.7999,12.7,12.7,1096,12.7999,12.7999,12.7,12.7,1096,0.0,1.0
2017-12-12,12.8,12.8,12.8,12.8,1996,12.8,12.8,12.8,12.8,1996,0.0,1.0
2017-12-13,12.7115,12.7115,12.7115,12.7115,780,12.7115,12.7115,12.7115,12.7115,780,0.0,1.0
2017-12-14,12.7115,12.7115,12.7115,12.7115,2,12.7115,12.7115,12.7115,12.7115,2,0.0,1.0
2017-12-15,12.71,12.7362,12.71,12.7101,1142,12.71,12.7362,12.71,12.7101,1142,0.0,1.0
2017-12-18,12.71,12.71,12.71,12.71,79,12.71,12.71,12.71,12.71,79,0.0,1.0
2017-12-19,12.7099,12.7099,12.6903,12.6903,365,12.7099,12.7099,12.6903,12.6903,365,0.0,1.0
2017-12-20,12.7499,12.7499,12.71,12.71,409,12.7499,12.7499,12.71,12.71,409,0.0,1.0
2017-12-21,12.7171,12.75,12.7171,12.7499,1780,12.7171,12.75,12.7171,12.7499,1780,0.0,1.0
2017-12-22,12.72,12.72,12.72,12.72,478,12.72,12.72,12.72,12.72,478,0.0,1.0
2017-12-26,12.6,12.7198,12.6,12.69,1255,12.6,12.7198,12.6,12.69,1255,0.0,1.0
2017-12-27,12.54,12.74,12.2001,12.74,6768,12.54,12.74,12.2001,12.74,6768,0.0,1.0
2017-12-28,12.35,12.71,12.34,12.5751,4269,12.35,12.71,12.34,12.5751,4269,0.0,1.0
2017-12-29,12.55,12.55,12.55,12.55,1258,12.55,12.55,12.55,12.55,1258,0.0,1.0
2018-01-02,12.55,12.55,12.55,12.55,1379,12.55,12.55,12.55,12.55,1379,0.0,1.0
2018-01-03,12.55,12.55,12.21,12.2108,1222,12.55,12.55,12.21,12.2108,1222,0.0,1.0
2018-01-04,12.55,12.55,12.5,12.55,1257,12.55,12.55,12.5,12.55,1257,0.0,1.0
2018-01-05,12.55,12.55,12.55,12.55,4,12.55,12.55,12.55,12.55,4,0.0,1.0
2018-01-08,12.5,12.75,12.5,12.7499,2201,12.5,12.75,12.5,12.7499,2201,0.0,1.0
2018-01-09,12.75,12.75,12.5125,12.71,4965,12.75,12.75,12.5125,12.71,4965,0.0,1.0
2018-01-10,12.51,12.75,12.51,12.7499,2686,12.51,12.75,12.51,12.7499,2686,0.0,1.0
2018-01-11,12.81,12.81,12.6678,12.8,4654,12.81,12.81,12.6678,12.8,4654,0.0,1.0
2018-01-12,13.76,13.9499,12.8,12.9,25282,13.76,13.9499,12.8,12.9,25282,0.0,1.0
2018-01-16,14.0,14.83,13.9,13.99,8468,14.0,14.83,13.9,13.99,8468,0.0,1.0
2018-01-17,15.7843,16.98,14.15,15.13,8468,15.7843,16.98,14.15,15.13,8468,0.0,1.0
2018-01-18,15.98,16.17,14.816,15.78,10063,15.98,16.17,14.816,15.78,10063,0.0,1.0
2018-01-19,15.0308,15.98,15.0308,15.98,563,15.0308,15.98,15.0308,15.98,563,0.0,1.0
2018-01-22,15.26,16.5,15.26,16.5,65420,15.26,16.5,15.26,16.5,65420,0.0,1.0
2018-01-23,16.07,16.1194,15.37,15.55,5086,16.07,16.1194,15.37,15.55,5086,0.0,1.0
2018-01-24,16.45,16.5,16.07,16.1,2845,16.45,16.5,16.07,16.1,2845,0.0,1.0
2018-01-25,16.94,17.0133,16.5,16.5,2926,16.94,17.0133,16.5,16.5,2926,0.0,1.0
2018-01-26,16.3501,17.15,15.85,17.0,8549,16.3501,17.15,15.85,17.0,8549,0.0,1.0
2018-01-29,17.08,17.52,16.59,16.9147,11531,17.08,17.52,16.59,16.9147,11531,0.0,1.0
2018-01-30,16.5085,16.5085,16.48,16.48,613,16.5085,16.5085,16.48,16.48,613,0.0,1.0
2018-01-31,16.5085,16.5085,16.5085,16.5085,104,16.5085,16.5085,16.5085,16.5085,104,0.0,1.0
2018-02-01,16.8338,17.33,16.7501,17.33,2011,16.8338,17.33,16.7501,17.33,2011,0.0,1.0
2018-02-02,16.4994,16.4994,16.35,16.35,255,16.4994,16.4994,16.35,16.35,255,0.0,1.0
2018-02-05,17.6,18.0,16.5401,18.0,81933,17.6,18.0,16.5401,18.0,81933,0.0,1.0
2018-02-06,17.7,18.0,17.22,17.22,10477,17.7,18.0,17.22,17.22,10477,0.0,1.0
2018-02-07,17.8,17.8,17.8,17.8,1392,17.8,17.8,17.8,17.8,1392,0.0,1.0
2018-02-08,17.77,17.8,17.515,17.8,6114,17.77,17.8,17.515,17.8,6114,0.0,1.0
2018-02-09,17.69,17.92,16.721,17.91,3176,17.69,17.92,16.721,17.91,3176,0.0,1.0
2018-02-12,17.89,17.95,17.69,17.75,7416,17.89,17.95,17.69,17.75,7416,0.0,1.0
2018-02-13,17.85,17.9,17.7,17.7,3473,17.85,17.9,17.7,17.7,3473,0.0,1.0
2018-02-14,17.85,18.0,17.85,18.0,1991,17.85,18.0,17.85,18.0,1991,0.0,1.0
2018-02-15,18.0,18.0,17.95,17.95,1483,18.0,18.0,17.95,17.95,1483,0.0,1.0
2018-02-16,17.7,17.9,17.7,17.9,414,17.7,17.9,17.7,17.9,414,0.0,1.0
2018-02-20,17.7,18.0,17.63,17.63,7149,17.7,18.0,17.63,17.63,7149,0.0,1.0
2018-02-21,18.47,18.51,17.75,17.75,5224,18.47,18.51,17.75,17.75,5224,0.0,1.0
2018-02-22,18.7,18.7,18.0,18.0,3103,18.7,18.7,18.0,18.0,3103,0.0,1.0
2018-02-23,19.15,19.15,18.4012,18.69,4511,19.15,19.15,18.4012,18.69,4511,0.0,1.0
2018-02-26,19.26,19.95,18.9338,19.06,6940,19.26,19.95,18.9338,19.06,6940,0.0,1.0
2018-02-27,19.3886,19.57,17.6,19.24,8573,19.3886,19.57,17.6,19.24,8573,0.0,1.0
2018-02-28,19.45,19.5,18.8987,19.4,905,19.45,19.5,18.8987,19.4,905,0.0,1.0
2018-03-01,19.5,19.75,18.6227,19.75,1464,19.5,19.75,18.6227,19.75,1464,0.0,1.0
2018-03-02,19.69,19.75,19.62,19.75,644,19.69,19.75,19.62,19.75,644,0.0,1.0
2018-03-05,19.4,19.65,18.23,19.65,1863,19.4,19.65,18.23,19.65,1863,0.0,1.0
2018-03-06,21.24,21.55,19.65,19.65,5431,21.24,21.55,19.65,19.65,5431,0.0,1.0
2018-03-07,19.85,21.0,19.81,21.0,9163,19.85,21.0,19.81,21.0,9163,0.0,1.0
2018-03-08,20.19,20.5812,19.4679,19.71,1508,20.19,20.5812,19.4679,19.71,1508,0.0,1.0
2018-03-09,20.99,20.99,17.5,17.9625,7770,20.99,20.99,17.5,17.9625,7770,0.0,1.0
2018-03-12,17.9,20.0,17.5,20.0,17413,17.9,20.0,17.5,20.0,17413,0.0,1.0
2018-03-13,17.8,18.22,17.61,17.96,6080,17.8,18.22,17.61,17.96,6080,0.0,1.0
2018-03-14,17.87,17.97,17.87,17.97,791,17.87,17.97,17.87,17.97,791,0.0,1.0
2018-03-15,17.42,17.9,17.36,17.9,1374,17.42,17.9,17.36,17.9,1374,0.0,1.0
2018-03-16,17.82,17.82,17.22,17.57,4754,17.82,17.82,17.22,17.57,4754,0.0,1.0
2018-03-19,17.23,17.82,17.22,17.82,1155,17.23,17.82,17.22,17.82,1155,0.0,1.0
2018-03-20,16.91,17.23,16.9001,17.23,1644,16.91,17.23,16.9001,17.23,1644,0.0,1.0
2018-03-21,16.25,16.75,16.25,16.7202,6071,16.25,16.75,16.25,16.7202,6071,0.0,1.0
2018-03-22,16.2,16.2,16.0001,16.2,1849,16.2,16.2,16.0001,16.2,1849,0.0,1.0
2018-03-23,15.89,16.11,15.85,16.01,2230,15.89,16.11,15.85,16.01,2230,0.0,1.0
2018-03-26,15.05,15.89,14.68,15.89,2218,15.05,15.89,14.68,15.89,2218,0.0,1.0
2018-03-27,14.84,15.0,14.6955,14.89,3589,14.84,15.0,14.6955,14.89,3589,0.0,1.0
2018-03-28,14.7451,14.8,14.25,14.56,5970,14.7451,14.8,14.25,14.56,5970,0.0,1.0
2018-03-29,14.96,14.96,14.74,14.749,6537,14.96,14.96,14.74,14.749,6537,0.0,1.0
2018-04-02,14.33,14.45,14.33,14.42,5136,14.33,14.45,14.33,14.42,5136,0.0,1.0
2018-04-03,14.52,14.9259,14.52,14.52,570,14.52,14.9259,14.52,14.52,570,0.0,1.0
2018-04-04,14.21,14.5,14.21,14.5,1185,14.21,14.5,14.21,14.5,1185,0.0,1.0
2018-04-05,14.201,14.201,14.201,14.201,256,14.201,14.201,14.201,14.201,256,0.0,1.0
2018-04-06,14.85,14.85,14.85,14.85,608,14.85,14.85,14.85,14.85,608,0.0,1.0
2018-04-09,14.2,14.54,14.2,14.54,1446,14.2,14.54,14.2,14.54,1446,0.0,1.0
2018-04-10,14.3,14.489,14.25,14.299,6270,14.3,14.489,14.25,14.299,6270,0.0,1.0
2018-04-11,13.88,14.35,13.88,14.335,2610,13.88,14.35,13.88,14.335,2610,0.0,1.0
2018-04-12,14.35,14.35,14.285,14.285,2474,14.35,14.35,14.285,14.285,2474,0.0,1.0
2018-04-13,14.27,14.29,13.2601,13.2601,1691,14.27,14.29,13.2601,13.2601,1691,0.0,1.0
2018-04-16,14.35,14.35,14.27,14.27,1738,14.35,14.35,14.27,14.27,1738,0.0,1.0
2018-04-17,14.385,14.4999,14.385,14.385,647,14.385,14.4999,14.385,14.385,647,0.0,1.0
2018-04-18,15.78,15.78,14.385,14.385,3699,15.78,15.78,14.385,14.385,3699,0.0,1.0
2018-04-19,14.855,16.2392,14.3387,16.02,4401,14.855,16.2392,14.3387,16.02,4401,0.0,1.0
2018-04-20,14.9,14.9199,14.427,14.6,1621,14.9,14.9199,14.427,14.6,1621,0.0,1.0
2018-04-23,14.97,15.0,14.68,14.68,2128,14.97,15.0,14.68,14.68,2128,0.0,1.0
2018-04-24,14.51,14.58,14.51,14.58,340,14.51,14.58,14.51,14.58,340,0.0,1.0
2018-04-25,15.355,15.355,14.88,14.9,2269,15.355,15.355,14.88,14.9,2269,0.0,1.0
2018-04-26,14.4033,14.4033,14.4033,14.4033,808,14.4033,14.4033,14.4033,14.4033,808,0.0,1.0
2018-04-27,15.15,15.3,14.84,15.0,13870,15.15,15.3,14.84,15.0,13870,0.0,1.0
2018-04-30,15.03,15.21,15.0,15.21,676,15.03,15.21,15.0,15.21,676,0.0,1.0
2018-05-01,14.75,15.2,14.659,15.09,7030,14.75,15.2,14.659,15.09,7030,0.0,1.0
2018-05-02,14.975,15.08,14.85,14.86,739,14.975,15.08,14.85,14.86,739,0.0,1.0
2018-05-03,14.94,14.94,14.3356,14.5,1401,14.94,14.94,14.3356,14.5,1401,0.0,1.0
2018-05-04,14.95,15.0612,14.883,14.883,1679,14.95,15.0612,14.883,14.883,1679,0.0,1.0
2018-05-07,15.55,15.86,15.0,15.0,6061,15.55,15.86,15.0,15.0,6061,0.0,1.0
2018-05-08,15.4,15.9,15.4,15.79,2994,15.4,15.9,15.4,15.79,2994,0.0,1.0
2018-05-09,15.2,16.2,15.2,15.95,2937,15.2,16.2,15.2,15.95,2937,0.0,1.0
2018-05-10,15.0,15.22,15.0,15.06,724,15.0,15.22,15.0,15.06,724,0.0,1.0
2018-05-11,15.92,16.0,15.0,15.0,7595,15.92,16.0,15.0,15.0,7595,0.0,1.0
2018-05-14,15.38,15.9,15.0101,15.6,6955,15.38,15.9,15.0101,15.6,6955,0.0,1.0
2018-05-15,15.141,15.95,15.0,15.9,9641,15.141,15.95,15.0,15.9,9641,0.0,1.0
2018-05-16,15.14,15.14,15.14,15.14,89,15.14,15.14,15.14,15.14,89,0.0,1.0
2018-05-17,15.141,15.141,15.141,15.141,42,15.141,15.141,15.141,15.141,42,0.0,1.0
2018-05-18,15.141,15.141,15.141,15.141,26,15.141,15.141,15.141,15.141,26,0.0,1.0
2018-05-21,15.5696,15.6,15.4136,15.6,1028,15.5696,15.6,15.4136,15.6,1028,0.0,1.0
2018-05-22,15.4345,15.4345,15.4345,15.4345,151,15.4345,15.4345,15.4345,15.4345,151,0.0,1.0
2018-05-23,15.25,15.5461,15.25,15.5461,1150,15.25,15.5461,15.25,15.5461,1150,0.0,1.0
2018-05-24,15.01,15.3,15.01,15.3,229,15.01,15.3,15.01,15.3,229,0.0,1.0
2018-05-25,15.2,15.5649,15.056,15.32,4769,15.2,15.5649,15.056,15.32,4769,0.0,1.0
2018-05-29,15.2,15.2,15.2,15.2,66,15.2,15.2,15.2,15.2,66,0.0,1.0
2018-05-30,15.1,15.55,15.1,15.5455,1765,15.1,15.55,15.1,15.5455,1765,0.0,1.0
2018-05-31,15.1,15.1,15.1,15.1,14,15.1,15.1,15.1,15.1,14,0.0,1.0
2018-06-01,15.1,15.1,15.01,15.1,6309,15.1,15.1,15.01,15.1,6309,0.0,1.0
2018-06-04,15.193,15.193,14.36,14.5,5345,15.193,15.193,14.36,14.5,5345,0.0,1.0
2018-06-05,15.193,15.193,15.193,15.193,36,15.193,15.193,15.193,15.193,36,0.0,1.0
2018-06-06,14.9,15.2,14.685,14.9,12100,14.9,15.2,14.685,14.9,12100,0.0,1.0
2018-06-07,14.65,14.8697,14.55,14.55,3889,14.65,14.8697,14.55,14.55,3889,0.0,1.0
2018-06-08,14.51,14.9713,14.5,14.507,3155,14.51,14.9713,14.5,14.507,3155,0.0,1.0
2018-06-11,14.3,14.45,14.3,14.45,416,14.3,14.45,14.3,14.45,416,0.0,1.0
2018-06-12,14.31,14.5384,14.31,14.5384,406,14.31,14.5384,14.31,14.5384,406,0.0,1.0
2018-06-13,13.71,14.3,13.71,14.3,3077,13.71,14.3,13.71,14.3,3077,0.0,1.0
2018-06-14,13.9,13.9,13.701,13.701,535,13.9,13.9,13.701,13.701,535,0.0,1.0
2018-06-15,14.07,14.07,13.85,13.85,2152,14.07,14.07,13.85,13.85,2152,0.0,1.0
2018-06-18,14.27,14.27,14.25,14.25,3640,14.27,14.27,14.25,14.25,3640,0.0,1.0
2018-06-19,14.0,14.0,14.0,14.0,238,14.0,14.0,14.0,14.0,238,0.0,1.0
2018-06-20,13.895,14.0,13.895,13.95,3341,13.895,14.0,13.895,13.95,3341,0.0,1.0
2018-06-21,13.33,13.9633,13.33,13.9633,2470,13.33,13.9633,13.33,13.9633,2470,0.0,1.0
2018-06-22,13.33,13.33,13.33,13.33,842,13.33,13.33,13.33,13.33,842,0.0,1.0
2018-06-25,13.95,13.95,13.51,13.51,300,13.95,13.95,13.51,13.51,300,0.0,1.0
2018-06-26,13.82,13.82,12.56,12.56,281,13.82,13.82,12.56,12.56,281,0.0,1.0
2018-06-27,13.6108,13.6108,13.28,13.28,774,13.6108,13.6108,13.28,13.28,774,0.0,1.0
2018-06-28,13.59,13.6,12.56,13.6,4545,13.59,13.6,12.56,13.6,4545,0.0,1.0
2018-06-29,13.6,13.6,13.59,13.6,1786,13.6,13.6,13.59,13.6,1786,0.0,1.0
2018-07-02,13.6,13.6,13.46,13.5973,2574,13.6,13.6,13.46,13.5973,2574,0.0,1.0
2018-07-03,14.24,14.25,13.012,13.6,3531,14.24,14.25,13.012,13.6,3531,0.0,1.0
2018-07-05,14.0,14.0,14.0,14.0,408,14.0,14.0,14.0,14.0,408,0.0,1.0
2018-07-06,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2018-07-09,14.2,14.324,13.7055,13.8076,4106,14.2,14.324,13.7055,13.8076,4106,0.0,1.0
2018-07-10,13.7411,14.2,13.7411,14.2,1042,13.7411,14.2,13.7411,14.2,1042,0.0,1.0
2018-07-11,13.74,13.74,13.74,13.74,110,13.74,13.74,13.74,13.74,110,0.0,1.0
2018-07-12,13.7411,13.7411,13.7411,13.7411,0,13.7411,13.7411,13.7411,13.7411,0,0.0,1.0
2018-07-13,13.7411,13.7411,13.7411,13.7411,0,13.7411,13.7411,13.7411,13.7411,0,0.0,1.0
2018-07-16,13.35,13.7,13.32,13.7,2293,13.35,13.7,13.32,13.7,2293,0.0,1.0
2018-07-17,13.47,13.52,13.01,13.45,3148,13.47,13.52,13.01,13.45,3148,0.0,1.0
2018-07-18,13.52,13.55,13.0,13.01,1642,13.52,13.55,13.0,13.01,1642,0.0,1.0
2018-07-19,13.25,13.52,13.15,13.5173,1827,13.25,13.52,13.15,13.5173,1827,0.0,1.0
2018-07-20,13.85,13.85,13.01,13.49,1606,13.85,13.85,13.01,13.49,1606,0.0,1.0
2018-07-23,13.52,13.52,13.52,13.52,200,13.52,13.52,13.52,13.52,200,0.0,1.0
2018-07-24,13.52,13.52,13.52,13.52,435,13.52,13.52,13.52,13.52,435,0.0,1.0
2018-07-25,13.56,13.56,13.56,13.56,190,13.56,13.56,13.56,13.56,190,0.0,1.0
2018-07-26,13.55,13.75,13.231,13.75,1350,13.55,13.75,13.231,13.75,1350,0.0,1.0
2018-07-27,13.56,13.56,13.29,13.5,1993,13.56,13.56,13.29,13.5,1993,0.0,1.0
2018-07-30,13.7,13.9615,13.412,13.6,2741,13.7,13.9615,13.412,13.6,2741,0.0,1.0
2018-07-31,13.7,13.7,13.7,13.7,52,13.7,13.7,13.7,13.7,52,0.0,1.0
2018-08-01,13.75,13.75,13.75,13.75,599,13.75,13.75,13.75,13.75,599,0.0,1.0
2018-08-02,14.0701,14.65,13.7685,14.03,5836,14.0701,14.65,13.7685,14.03,5836,0.0,1.0
2018-08-03,14.58,14.58,13.507,13.507,2479,14.58,14.58,13.507,13.507,2479,0.0,1.0
2018-08-06,14.3208,14.3208,14.14,14.2,998,14.3208,14.3208,14.14,14.2,998,0.0,1.0
2018-08-07,14.2555,14.2555,14.0001,14.0001,689,14.2555,14.2555,14.0001,14.0001,689,0.0,1.0
2018-08-08,14.0,14.0,14.0,14.0,100,14.0,14.0,14.0,14.0,100,0.0,1.0
2018-08-09,14.0,14.0,14.0,14.0,16,14.0,14.0,14.0,14.0,16,0.0,1.0
2018-08-10,14.1925,14.5,14.1925,14.5,1063,14.1925,14.5,14.1925,14.5,1063,0.0,1.0
2018-08-13,14.19,14.5,14.19,14.5,1043,14.19,14.5,14.19,14.5,1043,0.0,1.0
2018-08-14,14.25,14.25,14.25,14.25,482,14.25,14.25,14.25,14.25,482,0.0,1.0
2018-08-15,14.25,14.25,14.25,14.25,11,14.25,14.25,14.25,14.25,11,0.0,1.0
2018-08-16,14.14,14.14,14.14,14.14,100,14.14,14.14,14.14,14.14,100,0.0,1.0
2018-08-17,14.1354,14.1354,14.1354,14.1354,27,14.1354,14.1354,14.1354,14.1354,27,0.0,1.0
2018-08-20,14.4999,14.4999,14.4999,14.4999,535,14.4999,14.4999,14.4999,14.4999,535,0.0,1.0
2018-08-21,13.49,13.49,13.49,13.49,202,13.49,13.49,13.49,13.49,202,0.0,1.0
2018-08-22,14.3683,14.4999,13.93,14.0001,2708,14.3683,14.4999,13.93,14.0001,2708,0.0,1.0
2018-08-23,14.196,14.196,13.51,13.51,3307,14.196,14.196,13.51,13.51,3307,0.0,1.0
2018-08-24,13.5374,14.2,13.5374,14.2,498,13.5374,14.2,13.5374,14.2,498,0.0,1.0
2018-08-27,14.0,14.0,14.0,14.0,300,14.0,14.0,14.0,14.0,300,0.0,1.0
2018-08-28,14.0,14.0,14.0,14.0,167,14.0,14.0,14.0,14.0,167,0.0,1.0
2018-08-29,14.0,14.0,14.0,14.0,12,14.0,14.0,14.0,14.0,12,0.0,1.0
2018-08-30,14.0,14.0,14.0,14.0,9,14.0,14.0,14.0,14.0,9,0.0,1.0
2018-08-31,14.0,14.0,14.0,14.0,58,14.0,14.0,14.0,14.0,58,0.0,1.0
2018-09-04,13.7,13.7,13.7,13.7,200,13.7,13.7,13.7,13.7,200,0.0,1.0
2018-09-05,13.7001,13.7001,13.7001,13.7001,78,13.7001,13.7001,13.7001,13.7001,78,0.0,1.0
2018-09-06,13.7001,13.7001,13.7001,13.7001,4,13.7001,13.7001,13.7001,13.7001,4,0.0,1.0
2018-09-07,13.8,14.0,13.604,13.604,15649,13.8,14.0,13.604,13.604,15649,0.0,1.0
2018-09-10,13.8234,14.171,13.72,14.03,705,13.8234,14.171,13.72,14.03,705,0.0,1.0
2018-09-11,13.47,13.85,13.47,13.85,1918,13.47,13.85,13.47,13.85,1918,0.0,1.0
2018-09-12,13.9,13.9,13.4701,13.4701,600,13.9,13.9,13.4701,13.4701,600,0.0,1.0
2018-09-13,13.5,13.5,13.47,13.47,1111,13.5,13.5,13.47,13.47,1111,0.0,1.0
2018-09-14,13.7,13.7,13.47,13.47,7710,13.7,13.7,13.47,13.47,7710,0.0,1.0
2018-09-17,13.7,13.7,13.7,13.7,60,13.7,13.7,13.7,13.7,60,0.0,1.0
2018-09-18,16.95,17.5,13.5,13.86,23100,16.95,17.5,13.5,13.86,23100,0.0,1.0
2018-09-19,16.9,17.0,16.684,16.8,4020,16.9,17.0,16.684,16.8,4020,0.0,1.0
2018-09-20,16.65,16.69,16.64,16.65,1066,16.65,16.69,16.64,16.65,1066,0.0,1.0
2018-09-21,16.9,17.15,16.79,17.15,4916,16.9,17.15,16.79,17.15,4916,0.0,1.0
2018-09-24,17.2,17.2,16.5292,16.95,1722,17.2,17.2,16.5292,16.95,1722,0.0,1.0
2018-09-25,17.105,17.185,16.8,17.185,624,17.105,17.185,16.8,17.185,624,0.0,1.0
2018-09-26,16.9999,16.9999,16.7233,16.7233,645,16.9999,16.9999,16.7233,16.7233,645,0.0,1.0
2018-09-27,17.0,17.0,17.0,17.0,10,17.0,17.0,17.0,17.0,10,0.0,1.0
2018-09-28,16.9999,16.9999,16.9999,16.9999,144,16.9999,16.9999,16.9999,16.9999,144,0.0,1.0
2018-10-01,16.5296,16.5296,16.5296,16.5296,300,16.5296,16.5296,16.5296,16.5296,300,0.0,1.0
2018-10-02,16.975,16.975,16.6675,16.7499,373,16.975,16.975,16.6675,16.7499,373,0.0,1.0
2018-10-03,16.9999,17.0,16.5624,16.5624,2400,16.9999,17.0,16.5624,16.5624,2400,0.0,1.0
2018-10-04,16.7228,17.0,16.7228,17.0,1515,16.7228,17.0,16.7228,17.0,1515,0.0,1.0
2018-10-05,16.4852,16.4852,16.4852,16.4852,264,16.4852,16.4852,16.4852,16.4852,264,0.0,1.0
2018-10-08,17.0,17.0,16.9999,16.9999,304,17.0,17.0,16.9999,16.9999,304,0.0,1.0
2018-10-09,16.9999,16.9999,16.95,16.95,1474,16.9999,16.9999,16.95,16.95,1474,0.0,1.0
2018-10-10,16.25,16.59,16.25,16.59,1993,16.25,16.59,16.25,16.59,1993,0.0,1.0
2018-10-11,16.77,16.77,16.5,16.5,433,16.77,16.77,16.5,16.5,433,0.0,1.0
2018-10-12,16.61,16.61,16.61,16.61,125,16.61,16.61,16.61,16.61,125,0.0,1.0
2018-10-15,16.55,16.55,16.55,16.55,227,16.55,16.55,16.55,16.55,227,0.0,1.0
2018-10-16,16.2,16.55,16.0001,16.55,818,16.2,16.55,16.0001,16.55,818,0.0,1.0
2018-10-17,16.2,16.2,16.2,16.2,2,16.2,16.2,16.2,16.2,2,0.0,1.0
2018-10-18,16.2,16.2,16.2,16.2,2,16.2,16.2,16.2,16.2,2,0.0,1.0
2018-10-19,16.2,16.2,16.2,16.2,96,16.2,16.2,16.2,16.2,96,0.0,1.0
2018-10-22,16.4,16.4,16.15,16.15,323,16.4,16.4,16.15,16.15,323,0.0,1.0
2018-10-23,16.4,16.4,16.4,16.4,69,16.4,16.4,16.4,16.4,69,0.0,1.0
2018-10-24,16.4,16.4,16.4,16.4,112,16.4,16.4,16.4,16.4,112,0.0,1.0
2018-10-25,16.35,16.35,15.7593,15.7593,283,16.35,16.35,15.7593,15.7593,283,0.0,1.0
2018-10-26,16.35,16.35,16.35,16.35,305,16.35,16.35,16.35,16.35,305,0.0,1.0
2018-10-29,16.7,16.77,16.7,16.77,744,16.7,16.77,16.7,16.77,744,0.0,1.0
2018-10-30,16.77,16.77,16.77,16.77,185,16.77,16.77,16.77,16.77,185,0.0,1.0
2018-10-31,16.77,16.77,16.77,16.77,144,16.77,16.77,16.77,16.77,144,0.0,1.0
2018-11-01,16.895,16.9978,16.84,16.86,1724,16.895,16.9978,16.84,16.86,1724,0.0,1.0
2018-11-02,17.3,17.41,17.0,17.0,6244,17.3,17.41,17.0,17.0,6244,0.0,1.0
2018-11-05,18.13,18.61,17.3,17.3,5898,18.13,18.61,17.3,17.3,5898,0.0,1.0
2018-11-06,19.75,20.0,18.49,19.16,37216,19.75,20.0,18.49,19.16,37216,0.0,1.0
2018-11-07,19.9,20.36,19.72,19.9,8683,19.9,20.36,19.72,19.9,8683,0.0,1.0
2018-11-08,20.5025,20.5589,19.72,20.1,14653,20.5025,20.5589,19.72,20.1,14653,0.0,1.0
2018-11-09,20.2,20.7928,19.9,20.7928,13263,20.2,20.7928,19.9,20.7928,13263,0.0,1.0
2018-11-12,19.94,20.06,19.8,19.9,19743,19.94,20.06,19.8,19.9,19743,0.0,1.0
2018-11-13,18.7137,18.7137,18.11,18.11,942,18.7137,18.7137,18.11,18.11,942,0.0,1.0
2018-11-14,18.18,18.18,18.18,18.18,235,18.18,18.18,18.18,18.18,235,0.0,1.0
2018-11-15,17.84,18.75,17.83,18.75,1508,17.84,18.75,17.83,18.75,1508,0.0,1.0
2018-11-16,18.2,18.52,17.99,18.05,1136,18.2,18.52,17.99,18.05,1136,0.0,1.0
2018-11-19,18.8,18.82,18.16,18.16,894,18.8,18.82,18.16,18.16,894,0.0,1.0
2018-11-20,18.8,18.8,18.8,18.8,39,18.8,18.8,18.8,18.8,39,0.0,1.0
2018-11-21,18.48,18.48,18.48,18.48,345,18.48,18.48,18.48,18.48,345,0.0,1.0
2018-11-23,18.48,18.48,18.48,18.48,1,18.48,18.48,18.48,18.48,1,0.0,1.0
2018-11-26,18.48,18.48,18.48,18.48,138,18.48,18.48,18.48,18.48,138,0.0,1.0
2018-11-27,18.0501,18.4,18.0501,18.4,303,18.0501,18.4,18.0501,18.4,303,0.0,1.0
2018-11-28,18.0501,18.0501,18.0501,18.0501,19,18.0501,18.0501,18.0501,18.0501,19,0.0,1.0
2018-11-29,17.866,18.07,17.799,18.0,1028,17.866,18.07,17.799,18.0,1028,0.0,1.0
2018-11-30,17.76,18.49,17.75,17.75,2668,17.76,18.49,17.75,17.75,2668,0.0,1.0
2018-12-03,18.19,18.4,18.011,18.4,810,18.19,18.4,18.011,18.4,810,0.0,1.0
2018-12-04,17.75,17.75,17.75,17.75,150,17.75,17.75,17.75,17.75,150,0.0,1.0
2018-12-06,17.7001,17.75,17.7001,17.75,1265,17.7001,17.75,17.7001,17.75,1265,0.0,1.0
2018-12-07,17.524,17.7722,17.524,17.7722,458,17.524,17.7722,17.524,17.7722,458,0.0,1.0
2018-12-10,17.524,17.524,17.524,17.524,11,17.524,17.524,17.524,17.524,11,0.0,1.0
2018-12-11,17.75,17.75,17.5234,17.5405,692,17.75,17.75,17.5234,17.5405,692,0.0,1.0
2018-12-12,18.05,18.11,17.95,17.9554,869,18.05,18.11,17.95,17.9554,869,0.0,1.0
2018-12-13,17.8086,17.8086,17.4285,17.4285,320,17.8086,17.8086,17.4285,17.4285,320,0.0,1.0
2018-12-14,17.989,18.1,17.989,18.08,733,17.989,18.1,17.989,18.08,733,0.0,1.0
2018-12-17,17.989,17.989,17.989,17.989,8,17.989,17.989,17.989,17.989,8,0.0,1.0
2018-12-18,18.45,18.45,17.26,17.57,720,18.45,18.45,17.26,17.57,720,0.0,1.0
2018-12-19,18.45,18.45,18.45,18.45,118,18.45,18.45,18.45,18.45,118,0.0,1.0
2018-12-20,18.45,18.45,18.45,18.45,3,18.45,18.45,18.45,18.45,3,0.0,1.0
2018-12-21,18.72,18.7934,18.5,18.5,1363,18.72,18.7934,18.5,18.5,1363,0.0,1.0
2018-12-24,18.25,18.499,17.76,18.35,1529,18.25,18.499,17.76,18.35,1529,0.0,1.0
2018-12-26,18.42,18.42,17.76,18.35,1178,18.42,18.42,17.76,18.35,1178,0.0,1.0
2018-12-27,19.01,19.45,18.09,18.09,2647,19.01,19.45,18.09,18.09,2647,0.0,1.0
2018-12-28,19.55,19.65,18.89,18.89,681,19.55,19.65,18.89,18.89,681,0.0,1.0
2018-12-31,19.87,19.9425,19.87,19.9425,522,19.87,19.9425,19.87,19.9425,522,0.0,1.0
2019-01-02,19.1051,19.1051,19.1051,19.1051,288,19.1051,19.1051,19.1051,19.1051,288,0.0,1.0
2019-01-03,19.86,19.86,19.86,19.86,130,19.86,19.86,19.86,19.86,130,0.0,1.0
2019-01-04,20.1,20.1,19.48,19.89,3847,20.1,20.1,19.48,19.89,3847,0.0,1.0
2019-01-07,20.9456,21.53,20.9456,21.53,687,20.9456,21.53,20.9456,21.53,687,0.0,1.0
2019-01-08,20.92,21.37,20.09,20.4216,2856,20.92,21.37,20.09,20.4216,2856,0.0,1.0
2019-01-09,20.6,21.33,19.95,21.33,4590,20.6,21.33,19.95,21.33,4590,0.0,1.0
2019-01-10,21.0,21.0,20.05,20.05,5887,21.0,21.0,20.05,20.05,5887,0.0,1.0
2019-01-11,21.0,21.0,20.2,20.87,1309,21.0,21.0,20.2,20.87,1309,0.0,1.0
2019-01-14,21.0,21.0,20.85,20.85,3029,21.0,21.0,20.85,20.85,3029,0.0,1.0
2019-01-15,21.05,22.24,21.05,21.4,1469,21.05,22.24,21.05,21.4,1469,0.0,1.0
2019-01-16,23.4,25.19,21.0,21.0,3875,23.4,25.19,21.0,21.0,3875,0.0,1.0
2019-01-17,22.5,23.47,22.5,22.51,2114,22.5,23.47,22.5,22.51,2114,0.0,1.0
2019-01-18,23.55,24.255,23.2,23.4,4559,23.55,24.255,23.2,23.4,4559,0.0,1.0
2019-01-22,32.76,32.76,25.14,25.94,2394,32.76,32.76,25.14,25.94,2394,0.0,1.0
2019-01-23,28.2,32.35,26.0,32.35,4003,28.2,32.35,26.0,32.35,4003,0.0,1.0
2019-01-24,28.5,28.5,25.2,26.2,3493,28.5,28.5,25.2,26.2,3493,0.0,1.0
2019-01-25,28.15,28.88,28.0,28.88,713,28.15,28.88,28.0,28.88,713,0.0,1.0
2019-01-28,28.74,29.25,28.74,29.25,500,28.74,29.25,28.74,29.25,500,0.0,1.0
2019-01-29,28.67,29.0,28.0,29.0,3009,28.67,29.0,28.0,29.0,3009,0.0,1.0
2019-01-30,27.0,29.0,27.0,27.6,1136,27.0,29.0,27.0,27.6,1136,0.0,1.0
2019-01-31,28.25,28.5,28.25,28.5,778,28.25,28.5,28.25,28.5,778,0.0,1.0
2019-02-01,28.76,28.76,28.0,28.725,1214,28.76,28.76,28.0,28.725,1214,0.0,1.0
2019-02-04,27.45,28.75,26.98,28.24,7394,27.45,28.75,26.98,28.24,7394,0.0,1.0
2019-02-05,27.0485,27.98,26.55,27.7,7552,27.0485,27.98,26.55,27.7,7552,0.0,1.0
2019-02-06,26.82,27.89,26.82,27.89,533,26.82,27.89,26.82,27.89,533,0.0,1.0
2019-02-07,25.645,27.19,25.51,27.19,2250,25.645,27.19,25.51,27.19,2250,0.0,1.0
2019-02-08,26.49,26.7,26.49,26.7,568,26.49,26.7,26.49,26.7,568,0.0,1.0
2019-02-11,26.25,26.77,26.0,26.77,1939,26.25,26.77,26.0,26.77,1939,0.0,1.0
2019-02-12,26.25,26.65,26.25,26.65,828,26.25,26.65,26.25,26.65,828,0.0,1.0
2019-02-13,25.99,26.05,25.675,26.05,1561,25.99,26.05,25.675,26.05,1561,0.0,1.0
2019-02-14,24.53,26.0,24.53,26.0,4143,24.53,26.0,24.53,26.0,4143,0.0,1.0
2019-02-15,24.65,25.64,23.8553,24.93,1059,24.65,25.64,23.8553,24.93,1059,0.0,1.0
2019-02-19,24.5,25.35,22.89,25.35,1108,24.5,25.35,22.89,25.35,1108,0.0,1.0
2019-02-20,24.75,25.5,24.73,25.5,996,24.75,25.5,24.73,25.5,996,0.0,1.0
2019-02-21,24.4,24.96,22.726,24.1,13251,24.4,24.96,22.726,24.1,13251,0.0,1.0
2019-02-22,23.84,24.8,22.988,24.8,7773,23.84,24.8,22.988,24.8,7773,0.0,1.0
2019-02-25,24.7,25.47,22.6191,23.5,1737,24.7,25.47,22.6191,23.5,1737,0.0,1.0
2019-02-26,24.75,25.4,23.9,23.9,1251,24.75,25.4,23.9,23.9,1251,0.0,1.0
2019-02-27,24.27,24.915,23.2079,24.5,13659,24.27,24.915,23.2079,24.5,13659,0.0,1.0
2019-02-28,23.83,24.85,23.18,23.21,7466,23.83,24.85,23.18,23.21,7466,0.0,1.0
2019-03-01,24.63,24.63,23.7328,24.08,1845,24.63,24.63,23.7328,24.08,1845,0.0,1.0
2019-03-04,24.37,24.4,23.75,24.4,1015,24.37,24.4,23.75,24.4,1015,0.0,1.0
2019-03-05,23.64,24.25,22.1068,24.09,6358,23.64,24.25,22.1068,24.09,6358,0.0,1.0
2019-03-06,23.5,24.2225,23.5,23.53,2267,23.5,24.2225,23.5,23.53,2267,0.0,1.0
2019-03-07,23.4,23.6559,22.8,23.525,2942,23.4,23.6559,22.8,23.525,2942,0.0,1.0
2019-03-08,23.21,23.89,23.2,23.52,2017,23.21,23.89,23.2,23.52,2017,0.0,1.0
2019-03-11,23.76,23.76,22.87,22.87,829,23.76,23.76,22.87,22.87,829,0.0,1.0
2019-03-12,22.21,23.5,22.21,23.5,6087,22.21,23.5,22.21,23.5,6087,0.0,1.0
2019-03-13,22.62,24.43,22.2,24.43,4876,22.62,24.43,22.2,24.43,4876,0.0,1.0
2019-03-14,23.0,23.96,22.54,23.96,955,23.0,23.96,22.54,23.96,955,0.0,1.0
2019-03-15,23.76,23.81,23.08,23.81,1542,23.76,23.81,23.08,23.81,1542,0.0,1.0
2019-03-18,24.18,24.18,23.75,23.75,705,24.18,24.18,23.75,23.75,705,0.0,1.0
2019-03-19,22.01,24.0,22.01,24.0,6710,22.01,24.0,22.01,24.0,6710,0.0,1.0
2019-03-20,23.17,23.74,23.0,23.46,3346,23.17,23.74,23.0,23.46,3346,0.0,1.0
2019-03-21,23.27,23.73,22.85,23.73,1632,23.27,23.73,22.85,23.73,1632,0.0,1.0
2019-03-22,25.0,25.0,24.96,24.96,883,25.0,25.0,24.96,24.96,883,0.0,1.0
2019-03-25,22.6628,23.75,22.26,23.75,7266,22.6628,23.75,22.26,23.75,7266,0.0,1.0
2019-03-26,23.24,25.0,22.5,22.5,2252,23.24,25.0,22.5,22.5,2252,0.0,1.0
2019-03-27,23.27,24.39,23.15,24.39,2128,23.27,24.39,23.15,24.39,2128,0.0,1.0
2019-03-28,23.42,24.0,23.42,24.0,1757,23.42,24.0,23.42,24.0,1757,0.0,1.0
2019-03-29,23.81,24.66,23.76,24.66,1039,23.81,24.66,23.76,24.66,1039,0.0,1.0
2019-04-01,25.0,25.0,23.99,24.5,1256,25.0,25.0,23.99,24.5,1256,0.0,1.0
2019-04-02,23.45,24.505,22.81,24.5,5516,23.45,24.505,22.81,24.5,5516,0.0,1.0
2019-04-03,23.7217,24.9995,23.7217,24.9995,2042,23.7217,24.9995,23.7217,24.9995,2042,0.0,1.0
2019-04-04,24.11,24.45,23.375,24.3,3104,24.11,24.45,23.375,24.3,3104,0.0,1.0
2019-04-05,24.2,25.0,24.2,24.59,1279,24.2,25.0,24.2,24.59,1279,0.0,1.0
2019-04-08,24.25,24.8849,23.307,24.0001,4442,24.25,24.8849,23.307,24.0001,4442,0.0,1.0
2019-04-09,23.8853,24.25,23.5902,24.25,1745,23.8853,24.25,23.5902,24.25,1745,0.0,1.0
2019-04-10,24.36,24.39,22.84,23.21,1324,24.36,24.39,22.84,23.21,1324,0.0,1.0
2019-04-11,24.45,24.79,24.272,24.79,2535,24.45,24.79,24.272,24.79,2535,0.0,1.0
2019-04-12,24.9795,25.5,24.615,24.79,5638,24.9795,25.5,24.615,24.79,5638,0.0,1.0
2019-04-15,24.0653,25.11,24.0653,25.0,4893,24.0653,25.11,24.0653,25.0,4893,0.0,1.0
2019-04-16,24.73,25.195,24.555,24.735,2730,24.73,25.195,24.555,24.735,2730,0.0,1.0
2019-04-17,24.7,25.25,24.3,25.25,1920,24.7,25.25,24.3,25.25,1920,0.0,1.0
2019-04-18,24.95,25.29,24.2279,25.29,1511,24.95,25.29,24.2279,25.29,1511,0.0,1.0
2019-04-22,25.09,25.09,24.2301,24.2301,2651,25.09,25.09,24.2301,24.2301,2651,0.0,1.0
2019-04-23,24.898,25.2,24.7251,24.7251,1070,24.898,25.2,24.7251,24.7251,1070,0.0,1.0
2019-04-24,25.5,25.91,25.0301,25.17,9365,25.5,25.91,25.0301,25.17,9365,0.0,1.0
2019-04-25,25.85,25.85,25.85,25.85,624,25.85,25.85,25.85,25.85,624,0.0,1.0
2019-04-26,26.0,26.0,26.0,26.0,1297,26.0,26.0,26.0,26.0,1297,0.0,1.0
2019-04-29,27.88,28.86,25.3777,25.7,6351,27.88,28.86,25.3777,25.7,6351,0.0,1.0
2019-04-30,28.71,28.86,26.8,27.0,7664,28.71,28.86,26.8,27.0,7664,0.0,1.0
2019-05-01,27.59,30.0,26.505,28.86,11126,27.59,30.0,26.505,28.86,11126,0.0,1.0
2019-05-02,28.5,28.5,27.0,27.0,1946,28.5,28.5,27.0,27.0,1946,0.0,1.0
2019-05-03,28.99,28.99,26.73,28.98,3675,28.99,28.99,26.73,28.98,3675,0.0,1.0
2019-05-06,27.61,28.9975,27.61,27.87,4575,27.61,28.9975,27.61,27.87,4575,0.0,1.0
2019-05-07,28.32,29.12,27.0,27.0,8161,28.32,29.12,27.0,27.0,8161,0.0,1.0
2019-05-08,28.0,29.125,26.95,28.12,12234,28.0,29.125,26.95,28.12,12234,0.0,1.0
2019-05-09,28.7,30.0,27.9055,28.33,11779,28.7,30.0,27.9055,28.33,11779,0.0,1.0
2019-05-10,29.17,29.17,27.48,28.6,6832,29.17,29.17,27.48,28.6,6832,0.0,1.0
2019-05-13,28.71,28.71,27.83,28.13,5795,28.71,28.71,27.83,28.13,5795,0.0,1.0
2019-05-14,28.46,29.28,28.42,28.97,1772,28.46,29.28,28.42,28.97,1772,0.0,1.0
2019-05-15,28.94,29.15,28.7,29.15,2164,28.94,29.15,28.7,29.15,2164,0.0,1.0
2019-05-16,29.348,29.595,27.52,28.21,5629,29.348,29.595,27.52,28.21,5629,0.0,1.0
2019-05-17,28.7,29.7577,27.5,27.5,1531,28.7,29.7577,27.5,27.5,1531,0.0,1.0
2019-05-20,29.2,29.25,29.2,29.25,564,29.2,29.25,29.2,29.25,564,0.0,1.0
2019-05-21,28.78,30.0,28.78,29.805,1946,28.78,30.0,28.78,29.805,1946,0.0,1.0
2019-05-22,27.3,29.15,23.4,23.4,1431,27.3,29.15,23.4,23.4,1431,0.0,1.0
2019-05-23,28.18,28.9,27.51,27.51,2131,28.18,28.9,27.51,27.51,2131,0.0,1.0
2019-05-24,28.08,30.0,27.95,29.09,6985,28.08,30.0,27.95,29.09,6985,0.0,1.0
2019-05-28,28.8,28.8,28.0005,28.1,2005,28.8,28.8,28.0005,28.1,2005,0.0,1.0
2019-05-29,29.41,29.41,28.3,28.3,1351,29.41,29.41,28.3,28.3,1351,0.0,1.0
2019-05-30,28.9,29.0,28.77,29.0,2168,28.9,29.0,28.77,29.0,2168,0.0,1.0
2019-05-31,29.0,29.45,28.25,28.25,2692,29.0,29.45,28.25,28.25,2692,0.0,1.0
2019-06-03,28.6,28.97,28.4,28.97,1390,28.6,28.97,28.4,28.97,1390,0.0,1.0
2019-06-04,28.175,29.2,28.175,28.8,3156,28.175,29.2,28.175,28.8,3156,0.0,1.0
2019-06-05,28.68,29.97,28.055,28.85,5142,28.68,29.97,28.055,28.85,5142,0.0,1.0
2019-06-06,28.355,29.25,28.205,28.95,3238,28.355,29.25,28.205,28.95,3238,0.0,1.0
2019-06-07,28.15,29.25,28.15,28.77,5632,28.15,29.25,28.15,28.77,5632,0.0,1.0
2019-06-10,28.33,28.78,27.915,28.78,4190,28.33,28.78,27.915,28.78,4190,0.0,1.0
2019-06-11,29.4,29.8154,28.04,29.8154,3758,29.4,29.8154,28.04,29.8154,3758,0.0,1.0
2019-06-12,29.5,30.0,28.405,28.65,7562,29.5,30.0,28.405,28.65,7562,0.0,1.0
2019-06-13,28.69,29.64,28.5,28.955,6751,28.69,29.64,28.5,28.955,6751,0.0,1.0
2019-06-14,28.43,29.25,28.43,29.25,2089,28.43,29.25,28.43,29.25,2089,0.0,1.0
2019-06-17,28.7,28.71,28.44,28.69,2241,28.7,28.71,28.44,28.69,2241,0.0,1.0
2019-06-18,28.85,29.1,28.4241,29.01,2876,28.85,29.1,28.4241,29.01,2876,0.0,1.0
2019-06-19,28.98,29.05,28.61,29.0,1402,28.98,29.05,28.61,29.0,1402,0.0,1.0
2019-06-20,29.25,29.25,28.891,28.891,2437,29.25,29.25,28.891,28.891,2437,0.0,1.0
2019-06-21,29.25,29.25,28.755,28.99,4476,29.25,29.25,28.755,28.99,4476,0.0,1.0
2019-06-24,28.88,29.15,28.755,28.755,8098,28.88,29.15,28.755,28.755,8098,0.0,1.0
2019-06-25,28.83,29.0,28.83,29.0,2582,28.83,29.0,28.83,29.0,2582,0.0,1.0
2019-06-26,29.01,29.25,28.98,28.98,6950,29.01,29.25,28.98,28.98,6950,0.0,1.0
2019-06-27,29.49,29.5,29.0,29.255,8855,29.49,29.5,29.0,29.255,8855,0.0,1.0
2019-06-28,29.76,31.0,29.045,29.49,192276,29.76,31.0,29.045,29.49,192276,0.0,1.0
2019-07-01,29.48,29.84,28.66,29.425,5779,29.48,29.84,28.66,29.425,5779,0.0,1.0
2019-07-02,34.3712,34.66,29.58,29.58,21640,34.3712,34.66,29.58,29.58,21640,0.0,1.0
2019-07-03,34.89,35.65,34.39,34.88,5357,34.89,35.65,34.39,34.88,5357,0.0,1.0
2019-07-05,34.345,38.0,33.12,34.82,8332,34.345,38.0,33.12,34.82,8332,0.0,1.0
2019-07-08,34.16,34.21,33.1901,34.21,5961,34.16,34.21,33.1901,34.21,5961,0.0,1.0
2019-07-09,32.44,34.75,32.19,32.5,7384,32.44,34.75,32.19,32.5,7384,0.0,1.0
2019-07-10,34.17,34.17,32.99,32.99,5505,34.17,34.17,32.99,32.99,5505,0.0,1.0
2019-07-11,35.19,35.19,34.08,34.17,6166,35.19,35.19,34.08,34.17,6166,0.0,1.0
2019-07-12,34.81,35.71,34.55,35.045,8884,34.81,35.71,34.55,35.045,8884,0.0,1.0
2019-07-15,34.81,35.39,34.6,35.39,3268,34.81,35.39,34.6,35.39,3268,0.0,1.0
2019-07-16,35.0,37.0,34.41,37.0,2620,35.0,37.0,34.41,37.0,2620,0.0,1.0
2019-07-17,36.05,36.45,34.8864,34.8864,8124,36.05,36.45,34.8864,34.8864,8124,0.0,1.0
2019-07-18,34.93,36.8,34.93,36.8,2776,34.93,36.8,34.93,36.8,2776,0.0,1.0
2019-07-19,34.43,35.9779,34.43,35.31,5917,34.43,35.9779,34.43,35.31,5917,0.0,1.0
2019-07-22,35.11,35.11,33.72,34.4,1664,35.11,35.11,33.72,34.4,1664,0.0,1.0
2019-07-23,35.27,36.3991,33.16,35.3,5084,35.27,36.3991,33.16,35.3,5084,0.0,1.0
2019-07-24,36.3,36.3,35.5,35.5,2634,36.3,36.3,35.5,35.5,2634,0.0,1.0
2019-07-25,36.19,36.78,34.965,36.78,3571,36.19,36.78,34.965,36.78,3571,0.0,1.0
2019-07-26,35.87,36.0999,35.5,36.0999,3258,35.87,36.0999,35.5,36.0999,3258,0.0,1.0
2019-07-29,34.67,35.59,34.5,35.59,7431,34.67,35.59,34.5,35.59,7431,0.0,1.0
2019-07-30,34.7,35.7,34.25,35.0,5898,34.7,35.7,34.25,35.0,5898,0.0,1.0
2019-07-31,35.67,35.99,35.24,35.35,4123,35.67,35.99,35.24,35.35,4123,0.0,1.0
2019-08-01,35.3,36.31,35.3,35.93,3828,35.3,36.31,35.3,35.93,3828,0.0,1.0
2019-08-02,35.8,35.8,33.9041,35.6,2796,35.8,35.8,33.9041,35.6,2796,0.0,1.0
2019-08-05,34.32,34.32,33.811,34.22,2579,34.32,34.32,33.811,34.22,2579,0.0,1.0
2019-08-06,35.67,35.67,35.67,35.67,718,35.67,35.67,35.67,35.67,718,0.0,1.0
2019-08-07,35.5,35.5,35.49,35.49,793,35.5,35.5,35.49,35.49,793,0.0,1.0
2019-08-08,35.45,35.45,35.45,35.45,987,35.45,35.45,35.45,35.45,987,0.0,1.0
2019-08-09,35.54,36.5536,35.54,36.5536,926,35.54,36.5536,35.54,36.5536,926,0.0,1.0
2019-08-12,35.85,36.6916,34.74,36.6916,3519,35.85,36.6916,34.74,36.6916,3519,0.0,1.0
2019-08-13,35.7,35.7,35.7,35.7,496,35.7,35.7,35.7,35.7,496,0.0,1.0
2019-08-14,36.25,36.76,35.3608,35.473,8212,36.25,36.76,35.3608,35.473,8212,0.0,1.0
2019-08-15,36.23,36.25,36.23,36.25,1075,36.23,36.25,36.23,36.25,1075,0.0,1.0
2019-08-16,36.58,36.61,36.31,36.61,1088,36.58,36.61,36.31,36.61,1088,0.0,1.0
2019-08-19,36.45,36.45,35.6623,36.41,4727,36.45,36.45,35.6623,36.41,4727,0.0,1.0
2019-08-20,35.25,36.0,35.2468,36.0,2036,35.25,36.0,35.2468,36.0,2036,0.0,1.0
2019-08-21,34.26,35.08,34.26,35.01,2596,34.26,35.08,34.26,35.01,2596,0.0,1.0
2019-08-22,34.41,34.7,34.0,34.0,2790,34.41,34.7,34.0,34.0,2790,0.0,1.0
2019-08-23,34.41,34.6764,34.41,34.6764,2179,34.41,34.6764,34.41,34.6764,2179,0.0,1.0
2019-08-26,33.98,33.98,31.11,33.78,4895,33.98,33.98,31.11,33.78,4895,0.0,1.0
2019-08-27,33.9,34.22,32.64,33.59,2238,33.9,34.22,32.64,33.59,2238,0.0,1.0
2019-08-28,33.9,34.47,33.37,34.385,4299,33.9,34.47,33.37,34.385,4299,0.0,1.0
2019-08-29,34.7,35.54,33.285,33.49,11628,34.7,35.54,33.285,33.49,11628,0.0,1.0
2019-08-30,33.49,33.49,33.49,33.49,284,33.49,33.49,33.49,33.49,284,0.0,1.0
2019-09-03,33.73,34.23,33.49,33.99,1951,33.73,34.23,33.49,33.99,1951,0.0,1.0
2019-09-04,34.25,34.25,34.25,34.25,258,34.25,34.25,34.25,34.25,258,0.0,1.0
2019-09-05,34.01,35.025,33.995,34.9434,2461,34.01,35.025,33.995,34.9434,2461,0.0,1.0
2019-09-06,34.09,34.9143,34.09,34.9143,974,34.09,34.9143,34.09,34.9143,974,0.0,1.0
2019-09-09,35.25,35.273,33.9239,34.1255,3830,35.25,35.273,33.9239,34.1255,3830,0.0,1.0
2019-09-10,33.68,34.39,33.68,34.2,2492,33.68,34.39,33.68,34.2,2492,0.0,1.0
2019-09-11,35.25,35.4,34.0225,34.0225,3966,35.25,35.4,34.0225,34.0225,3966,0.0,1.0
2019-09-12,35.03,35.03,34.2023,34.3,3367,35.03,35.03,34.2023,34.3,3367,0.0,1.0
2019-09-13,35.3,35.3,35.3,35.3,856,35.3,35.3,35.3,35.3,856,0.0,1.0
2019-09-16,34.68,35.25,34.2874,34.5,9012,34.68,35.25,34.2874,34.5,9012,0.0,1.0
2019-09-17,34.3,34.62,33.955,34.0852,7262,34.3,34.62,33.955,34.0852,7262,0.0,1.0
2019-09-18,34.62,34.965,33.65,34.5247,10427,34.62,34.965,33.65,34.5247,10427,0.0,1.0
2019-09-19,35.0,35.0,34.07,34.55,8383,35.0,35.0,34.07,34.55,8383,0.0,1.0
2019-09-20,34.9,35.0,34.505,34.75,16395,34.9,35.0,34.505,34.75,16395,0.0,1.0
2019-09-23,35.4,35.98,34.74,34.74,5663,35.4,35.98,34.74,34.74,5663,0.0,1.0
2019-09-24,34.39,34.58,33.57,34.551,8174,34.39,34.58,33.57,34.551,8174,0.0,1.0
2019-09-25,32.22,34.28,28.086,33.95,47226,32.22,34.28,28.086,33.95,47226,0.0,1.0
2019-09-26,33.22,33.8456,31.0001,32.15,8614,33.22,33.8456,31.0001,32.15,8614,0.0,1.0
2019-09-27,31.07,32.6,31.07,31.3,6504,31.07,32.6,31.07,31.3,6504,0.0,1.0
2019-09-30,30.17,31.35,29.3201,30.25,9901,30.17,31.35,29.3201,30.25,9901,0.0,1.0
2019-10-01,28.06,29.0,28.01,28.2,7081,28.06,29.0,28.01,28.2,7081,0.0,1.0
2019-10-02,26.34,28.0,25.85,28.0,22018,26.34,28.0,25.85,28.0,22018,0.0,1.0
2019-10-03,26.69,27.3,25.92,27.01,9668,26.69,27.3,25.92,27.01,9668,0.0,1.0
2019-10-04,26.7,28.7278,25.5429,26.77,40412,26.7,28.7278,25.5429,26.77,40412,0.0,1.0
2019-10-07,26.65,27.6885,26.3945,26.52,31833,26.65,27.6885,26.3945,26.52,31833,0.0,1.0
2019-10-08,26.93,26.9677,26.44,26.79,4976,26.93,26.9677,26.44,26.79,4976,0.0,1.0
2019-10-09,26.27,27.23,26.2,27.1,17134,26.27,27.23,26.2,27.1,17134,0.0,1.0
2019-10-10,28.01,28.43,26.695,27.502,20115,28.01,28.43,26.695,27.502,20115,0.0,1.0
2019-10-11,29.24,29.5,28.2,28.2,33907,29.24,29.5,28.2,28.2,33907,0.0,1.0
2019-10-14,28.99,29.3481,28.99,29.3481,859,28.99,29.3481,28.99,29.3481,859,0.0,1.0
2019-10-15,30.45,30.45,28.52,28.52,1781,30.45,30.45,28.52,28.52,1781,0.0,1.0
2019-10-16,29.23,29.4482,29.05,29.28,2314,29.23,29.4482,29.05,29.28,2314,0.0,1.0
2019-10-17,25.8,27.9994,25.0,26.9801,16962,25.8,27.9994,25.0,26.9801,16962,0.0,1.0
2019-10-18,25.7,25.7,25.42,25.56,2271,25.7,25.7,25.42,25.56,2271,0.0,1.0
2019-10-21,25.55,25.66,25.035,25.66,1778,25.55,25.66,25.035,25.66,1778,0.0,1.0
2019-10-22,25.28,25.28,25.03,25.03,3920,25.28,25.28,25.03,25.03,3920,0.0,1.0
2019-10-23,24.13,25.23,23.94,25.01,15523,24.13,25.23,23.94,25.01,15523,0.0,1.0
2019-10-24,25.43,25.46,23.7,24.35,2008,25.43,25.46,23.7,24.35,2008,0.0,1.0
2019-10-25,25.89,25.89,25.75,25.75,1417,25.89,25.89,25.75,25.75,1417,0.0,1.0
2019-10-28,25.645,25.83,25.645,25.83,557,25.645,25.83,25.645,25.83,557,0.0,1.0
2019-10-29,24.47,25.18,24.14,25.18,8223,24.47,25.18,24.14,25.18,8223,0.0,1.0
2019-10-30,25.03,25.07,24.9,25.02,1656,25.03,25.07,24.9,25.02,1656,0.0,1.0
2019-10-31,24.67,25.27,24.67,25.27,1126,24.67,25.27,24.67,25.27,1126,0.0,1.0
2019-11-01,25.2,25.2,24.56,24.85,1552,25.2,25.2,24.56,24.85,1552,0.0,1.0
2019-11-04,25.2,25.49,24.77,24.78,2261,25.2,25.49,24.77,24.78,2261,0.0,1.0
2019-11-05,24.71,25.08,24.0,24.82,6703,24.71,25.08,24.0,24.82,6703,0.0,1.0
2019-11-06,24.9,24.9,24.9,24.9,778,24.9,24.9,24.9,24.9,778,0.0,1.0
2019-11-07,24.92,25.07,24.1,24.1,1768,24.92,25.07,24.1,24.1,1768,0.0,1.0
2019-11-08,25.13,25.13,25.13,25.13,317,25.13,25.13,25.13,25.13,317,0.0,1.0
2019-11-11,25.13,25.13,25.13,25.13,160,25.13,25.13,25.13,25.13,160,0.0,1.0
2019-11-12,25.13,25.13,25.13,25.13,193,25.13,25.13,25.13,25.13,193,0.0,1.0
2019-11-13,24.7,26.285,24.7,25.41,9657,24.7,26.285,24.7,25.41,9657,0.0,1.0
2019-11-14,25.2,25.55,24.7508,25.21,3091,25.2,25.55,24.7508,25.21,3091,0.0,1.0
2019-11-15,24.2,25.63,24.2,25.63,6619,24.2,25.63,24.2,25.63,6619,0.0,1.0
2019-11-18,24.3138,24.71,24.3138,24.71,665,24.3138,24.71,24.3138,24.71,665,0.0,1.0
2019-11-19,25.14,25.5954,24.2654,24.41,4691,25.14,25.5954,24.2654,24.41,4691,0.0,1.0
2019-11-20,24.7,25.3,24.4801,24.76,4393,24.7,25.3,24.4801,24.76,4393,0.0,1.0
2019-11-21,24.67,25.33,24.381,25.21,2357,24.67,25.33,24.381,25.21,2357,0.0,1.0
2019-11-22,25.0,25.5958,24.8,24.8,7054,25.0,25.5958,24.8,24.8,7054,0.0,1.0
2019-11-25,25.3,25.989,25.0,25.0,6224,25.3,25.989,25.0,25.0,6224,0.0,1.0
2019-11-26,25.44,26.099,25.15,25.15,7629,25.44,26.099,25.15,25.15,7629,0.0,1.0
2019-11-27,26.5,26.8,24.9701,25.1,6757,26.5,26.8,24.9701,25.1,6757,0.0,1.0
2019-11-29,26.78,26.78,26.78,26.78,573,26.78,26.78,26.78,26.78,573,0.0,1.0
2019-12-02,24.51,26.5,24.3,26.5,11502,24.51,26.5,24.3,26.5,11502,0.0,1.0
2019-12-03,25.4,25.7494,23.6786,24.35,15345,25.4,25.7494,23.6786,24.35,15345,0.0,1.0
2019-12-04,26.01,26.8,25.5,25.5,2611,26.01,26.8,25.5,25.5,2611,0.0,1.0
2019-12-05,24.41,25.5,24.41,25.3,5505,24.41,25.5,24.41,25.3,5505,0.0,1.0
2019-12-06,25.06,25.8,24.58,24.85,5113,25.06,25.8,24.58,24.85,5113,0.0,1.0
2019-12-09,25.13,26.2,25.13,25.55,4586,25.13,26.2,25.13,25.55,4586,0.0,1.0
2019-12-10,25.15,26.7,24.741,25.2,25010,25.15,26.7,24.741,25.2,25010,0.0,1.0
2019-12-11,24.5,25.8871,24.2279,25.08,33106,24.5,25.8871,24.2279,25.08,33106,0.0,1.0
2019-12-12,24.31,25.412,24.31,25.412,1809,24.31,25.412,24.31,25.412,1809,0.0,1.0
2019-12-13,24.89,24.89,24.5,24.5,474,24.89,24.89,24.5,24.5,474,0.0,1.0
2019-12-16,25.0,25.3,24.4579,24.789,2444,25.0,25.3,24.4579,24.789,2444,0.0,1.0
2019-12-17,24.76,25.16,24.3,24.63,10103,24.76,25.16,24.3,24.63,10103,0.0,1.0
2019-12-18,24.8,26.07,24.465,24.7767,11077,24.8,26.07,24.465,24.7767,11077,0.0,1.0
2019-12-19,24.7,25.4327,24.475,25.4327,9817,24.7,25.4327,24.475,25.4327,9817,0.0,1.0
2019-12-20,25.1,25.1,24.4471,24.84,9320,25.1,25.1,24.4471,24.84,9320,0.0,1.0
2019-12-23,24.61,25.19,24.54,24.8733,4238,24.61,25.19,24.54,24.8733,4238,0.0,1.0
2019-12-24,24.9737,25.28,24.32,24.65,5908,24.9737,25.28,24.32,24.65,5908,0.0,1.0
2019-12-26,24.88,24.88,24.61,24.76,2686,24.88,24.88,24.61,24.76,2686,0.0,1.0
2019-12-27,24.86,24.86,24.57,24.57,1698,24.86,24.86,24.57,24.57,1698,0.0,1.0
2019-12-30,24.7,25.49,24.5717,25.11,5865,24.7,25.49,24.5717,25.11,5865,0.0,1.0
2019-12-31,24.79,25.3275,24.455,25.3275,5358,24.79,25.3275,24.455,25.3275,5358,0.0,1.0
2020-01-02,24.87,24.87,24.87,24.87,506,24.87,24.87,24.87,24.87,506,0.0,1.0
2020-01-03,24.53,25.202,24.396,24.8944,2439,24.53,25.202,24.396,24.8944,2439,0.0,1.0
2020-01-06,24.36,24.8084,24.36,24.8084,705,24.36,24.8084,24.36,24.8084,705,0.0,1.0
2020-01-07,24.015,24.44,23.8,23.8,2923,24.015,24.44,23.8,23.8,2923,0.0,1.0
2020-01-08,23.83,24.756,22.644,24.33,10921,23.83,24.756,22.644,24.33,10921,0.0,1.0
2020-01-09,26.4,26.6,25.0,25.0,43603,26.4,26.6,25.0,25.0,43603,0.0,1.0
2020-01-10,27.64,27.85,26.5,26.5,12729,27.64,27.85,26.5,26.5,12729,0.0,1.0
2020-01-13,28.14,29.19,26.17,27.32,89978,28.14,29.19,26.17,27.32,89978,0.0,1.0
2020-01-14,27.01,27.575,26.9055,27.3905,5890,27.01,27.575,26.9055,27.3905,5890,0.0,1.0
2020-01-15,26.8,27.3775,26.41,27.3775,6529,26.8,27.3775,26.41,27.3775,6529,0.0,1.0
2020-01-16,25.55,26.755,25.01,26.7502,10661,25.55,26.755,25.01,26.7502,10661,0.0,1.0
2020-01-17,24.75,25.68,24.277,25.68,13121,24.75,25.68,24.277,25.68,13121,0.0,1.0
2020-01-21,27.34,27.5,24.75,25.23,27069,27.34,27.5,24.75,25.23,27069,0.0,1.0
2020-01-22,31.04,31.275,27.2156,27.5,58739,31.04,31.275,27.2156,27.5,58739,0.0,1.0
2020-01-23,29.54,31.865,28.42,28.42,94722,29.54,31.865,28.42,28.42,94722,0.0,1.0
2020-01-24,23.61,29.05,23.09,29.0,13235,23.61,29.05,23.09,29.0,13235,0.0,1.0
2020-01-27,23.62,27.06,22.7028,24.89,31611,23.62,27.06,22.7028,24.89,31611,0.0,1.0
2020-01-28,23.45,24.864,22.7248,24.0,30711,23.45,24.864,22.7248,24.0,30711,0.0,1.0
2020-01-29,21.27,23.86,21.09,23.46,21080,21.27,23.86,21.09,23.46,21080,0.0,1.0
2020-01-30,19.3,21.7,18.94,21.13,14881,19.3,21.7,18.94,21.13,14881,0.0,1.0
2020-01-31,19.06,20.2524,18.995,19.555,5333,19.06,20.2524,18.995,19.555,5333,0.0,1.0
2020-02-03,20.34,20.9747,19.9384,20.9747,2112,20.34,20.9747,19.9384,20.9747,2112,0.0,1.0
2020-02-04,20.7,21.01,19.5,19.5,12004,20.7,21.01,19.5,19.5,12004,0.0,1.0
2020-02-05,22.87,23.795,21.13,21.13,15565,22.87,23.795,21.13,21.13,15565,0.0,1.0
2020-02-06,21.01,22.8,20.8,22.71,14153,21.01,22.8,20.8,22.71,14153,0.0,1.0
2020-02-07,22.17,22.17,20.71,20.71,4521,22.17,22.17,20.71,20.71,4521,0.0,1.0
2020-02-10,22.05,22.05,22.05,22.05,707,22.05,22.05,22.05,22.05,707,0.0,1.0
2020-02-11,20.84,21.8209,20.84,21.1971,3680,20.84,21.8209,20.84,21.1971,3680,0.0,1.0
2020-02-12,20.78,20.78,20.78,20.78,408,20.78,20.78,20.78,20.78,408,0.0,1.0
2020-02-13,21.23,21.23,20.54,20.62,1325,21.23,21.23,20.54,20.62,1325,0.0,1.0
2020-02-14,21.7,21.7,20.81,20.81,1092,21.7,21.7,20.81,20.81,1092,0.0,1.0
2020-02-18,22.11,22.11,22.11,22.11,445,22.11,22.11,22.11,22.11,445,0.0,1.0
2020-02-19,20.8,21.12,20.7,21.12,1159,20.8,21.12,20.7,21.12,1159,0.0,1.0
2020-02-20,20.13,20.955,19.875,20.5,8787,20.13,20.955,19.875,20.5,8787,0.0,1.0
2020-02-21,19.5,21.095,19.5,20.48,6042,19.5,21.095,19.5,20.48,6042,0.0,1.0
2020-02-24,19.0,19.0,19.0,19.0,865,19.0,19.0,19.0,19.0,865,0.0,1.0
2020-02-25,19.14,19.14,18.95,19.0,1186,19.14,19.14,18.95,19.0,1186,0.0,1.0
2020-02-26,18.49,18.59,18.49,18.59,724,18.49,18.59,18.49,18.59,724,0.0,1.0
2020-02-27,16.8,18.3899,16.6967,17.5187,2073,16.8,18.3899,16.6967,17.5187,2073,0.0,1.0
2020-02-28,17.48,17.655,16.325,16.4666,7124,17.48,17.655,16.325,16.4666,7124,0.0,1.0
2020-03-02,18.68,18.68,17.25,17.5178,9590,18.68,18.68,17.25,17.5178,9590,0.0,1.0
2020-03-03,17.8,19.8,17.33,19.8,5231,17.8,19.8,17.33,19.8,5231,0.0,1.0
2020-03-04,18.65,18.65,17.83,17.83,1188,18.65,18.65,17.83,17.83,1188,0.0,1.0
2020-03-05,17.63,17.63,16.7841,17.63,837,17.63,17.63,16.7841,17.63,837,0.0,1.0
2020-03-06,18.3,18.385,16.992,17.3247,4006,18.3,18.385,16.992,17.3247,4006,0.0,1.0
2020-03-09,17.55,17.55,16.0272,16.0272,1375,17.55,17.55,16.0272,16.0272,1375,0.0,1.0
2020-03-10,16.5,16.75,14.06,16.75,11710,16.5,16.75,14.06,16.75,11710,0.0,1.0
2020-03-11,17.51,18.04,16.45,16.45,5245,17.51,18.04,16.45,16.45,5245,0.0,1.0
2020-03-12,14.5,16.39,14.45,15.05,38080,14.5,16.39,14.45,15.05,38080,0.0,1.0
2020-03-13,15.1,15.24,15.1,15.24,2743,15.1,15.24,15.1,15.24,2743,0.0,1.0
2020-03-16,14.16,14.795,14.16,14.795,2162,14.16,14.795,14.16,14.795,2162,0.0,1.0
2020-03-17,17.98,17.98,15.0,15.57,5016,17.98,17.98,15.0,15.57,5016,0.0,1.0
2020-03-18,16.11,17.68,16.11,17.68,2414,16.11,17.68,16.11,17.68,2414,0.0,1.0
2020-03-19,17.6,17.6,14.7,16.17,5046,17.6,17.6,14.7,16.17,5046,0.0,1.0
2020-03-20,16.3,16.55,14.68,16.55,9591,16.3,16.55,14.68,16.55,9591,0.0,1.0
2020-03-23,15.35,16.71,15.19,15.5,2915,15.35,16.71,15.19,15.5,2915,0.0,1.0
2020-03-24,16.8,16.8,14.655,15.79,5773,16.8,16.8,14.655,15.79,5773,0.0,1.0
2020-03-25,17.1,17.63,16.2,16.97,3160,17.1,17.63,16.2,16.97,3160,0.0,1.0
2020-03-26,22.35,22.35,15.65,16.59,19241,22.35,22.35,15.65,16.59,19241,0.0,1.0
2020-03-27,19.38,22.25,17.46,20.46,4507,19.38,22.25,17.46,20.46,4507,0.0,1.0
2020-03-30,22.56,22.56,20.04,20.04,3284,22.56,22.56,20.04,20.04,3284,0.0,1.0
2020-03-31,23.07,23.8,20.2645,22.1,9316,23.07,23.8,20.2645,22.1,9316,0.0,1.0
2020-04-01,21.2,23.31,20.89,22.98,10447,21.2,23.31,20.89,22.98,10447,0.0,1.0
2020-04-02,21.52,22.0,20.5,21.3,7071,21.52,22.0,20.5,21.3,7071,0.0,1.0
2020-04-03,20.5,21.5,20.5,21.4,4548,20.5,21.5,20.5,21.4,4548,0.0,1.0
2020-04-06,22.27,22.32,20.32,21.37,15173,22.27,22.32,20.32,21.37,15173,0.0,1.0
2020-04-07,21.29,22.1,19.6682,21.96,14364,21.29,22.1,19.6682,21.96,14364,0.0,1.0
2020-04-08,21.33,22.1,20.27,21.2,13539,21.33,22.1,20.27,21.2,13539,0.0,1.0
2020-04-09,21.6,22.39,21.05,21.79,7513,21.6,22.39,21.05,21.79,7513,0.0,1.0
2020-04-13,20.65,22.515,20.29,21.43,17329,20.65,22.515,20.29,21.43,17329,0.0,1.0
2020-04-14,21.15,22.01,20.155,21.42,14797,21.15,22.01,20.155,21.42,14797,0.0,1.0
2020-04-15,19.9,21.1,19.4506,21.1,12811,19.9,21.1,19.4506,21.1,12811,0.0,1.0
2020-04-16,19.1,20.48,17.8,19.95,17346,19.1,20.48,17.8,19.95,17346,0.0,1.0
2020-04-17,18.5,20.228,17.96,19.1,10684,18.5,20.228,17.96,19.1,10684,0.0,1.0
2020-04-20,18.5,19.065,18.16,18.5,9509,18.5,19.065,18.16,18.5,9509,0.0,1.0
2020-04-21,17.68,18.29,17.68,18.19,3142,17.68,18.29,17.68,18.19,3142,0.0,1.0
2020-04-22,18.31,19.0,17.07,17.07,8324,18.31,19.0,17.07,17.07,8324,0.0,1.0
2020-04-23,17.96,18.36,17.08,18.36,10538,17.96,18.36,17.08,18.36,10538,0.0,1.0
2020-04-24,17.33,18.25,16.54,17.96,7426,17.33,18.25,16.54,17.96,7426,0.0,1.0
2020-04-27,18.21,18.57,17.73,18.0,19465,18.21,18.57,17.73,18.0,19465,0.0,1.0
2020-04-28,17.62,19.23,17.16,18.11,8864,17.62,19.23,17.16,18.11,8864,0.0,1.0
2020-04-29,18.21,18.95,17.625,17.75,11908,18.21,18.95,17.625,17.75,11908,0.0,1.0
2020-04-30,18.22,19.288,17.86,18.2,4085,18.22,19.288,17.86,18.2,4085,0.0,1.0
2020-05-01,17.63,18.25,17.21,18.25,2844,17.63,18.25,17.21,18.25,2844,0.0,1.0
2020-05-04,17.6,17.6,17.0,17.19,3672,17.6,17.6,17.0,17.19,3672,0.0,1.0
2020-05-05,17.55,18.52,17.5041,17.98,1464,17.55,18.52,17.5041,17.98,1464,0.0,1.0
2020-05-06,17.06,18.8414,17.06,18.8414,1306,17.06,18.8414,17.06,18.8414,1306,0.0,1.0
2020-05-07,17.11,17.89,17.07,17.07,2086,17.11,17.89,17.07,17.07,2086,0.0,1.0
2020-05-08,17.1,17.575,16.95,17.26,2749,17.1,17.575,16.95,17.26,2749,0.0,1.0
2020-05-11,16.94,17.1,16.94,16.94,3619,16.94,17.1,16.94,16.94,3619,0.0,1.0
2020-05-12,16.5,16.95,16.5,16.95,2790,16.5,16.95,16.5,16.95,2790,0.0,1.0
2020-05-13,15.53,16.25,15.53,16.0,2943,15.53,16.25,15.53,16.0,2943,0.0,1.0
2020-05-14,14.1,16.005,14.1,16.005,2403,14.1,16.005,14.1,16.005,2403,0.0,1.0
2020-05-15,15.11,16.0,14.16,14.67,6243,15.11,16.0,14.16,14.67,6243,0.0,1.0
2020-05-18,15.59,16.3,15.3,15.34,5311,15.59,16.3,15.3,15.34,5311,0.0,1.0
2020-05-19,15.63,15.96,15.21,15.68,5679,15.63,15.96,15.21,15.68,5679,0.0,1.0
2020-05-20,16.37,16.52,15.11,15.21,6297,16.37,16.52,15.11,15.21,6297,0.0,1.0
2020-05-21,15.89,16.15,15.89,16.04,2707,15.89,16.15,15.89,16.04,2707,0.0,1.0
2020-05-22,16.4,16.4,15.82,15.82,2154,16.4,16.4,15.82,15.82,2154,0.0,1.0
2020-05-26,16.16,16.6637,15.845,15.845,1799,16.16,16.6637,15.845,15.845,1799,0.0,1.0
2020-05-27,16.87,16.87,15.47,16.57,8657,16.87,16.87,15.47,16.57,8657,0.0,1.0
2020-05-28,16.2,17.21,16.2,16.89,4985,16.2,17.21,16.2,16.89,4985,0.0,1.0
2020-05-29,15.76,16.22,15.5,16.22,3165,15.76,16.22,15.5,16.22,3165,0.0,1.0
2020-06-01,15.49,16.5,15.49,15.76,11099,15.49,16.5,15.49,15.76,11099,0.0,1.0
2020-06-02,15.2,15.91,15.2,15.55,2941,15.2,15.91,15.2,15.55,2941,0.0,1.0
2020-06-03,15.73,16.0838,15.51,15.51,2795,15.73,16.0838,15.51,15.51,2795,0.0,1.0
2020-06-04,16.48,16.48,15.92,16.1,3878,16.48,16.48,15.92,16.1,3878,0.0,1.0
2020-06-05,17.45,17.5,16.29,16.56,5753,17.45,17.5,16.29,16.56,5753,0.0,1.0
2020-06-08,17.53,17.9,17.2,17.7871,4009,17.53,17.9,17.2,17.7871,4009,0.0,1.0
2020-06-09,17.3,17.67,16.9,17.48,4879,17.3,17.67,16.9,17.48,4879,0.0,1.0
2020-06-10,16.91,17.75,16.785,17.3,5727,16.91,17.75,16.785,17.3,5727,0.0,1.0
2020-06-11,15.65,16.89,15.65,16.89,5336,15.65,16.89,15.65,16.89,5336,0.0,1.0
2020-06-12,15.75,16.12,14.99,15.65,3997,15.75,16.12,14.99,15.65,3997,0.0,1.0
2020-06-15,16.13,16.13,15.33,15.33,1231,16.13,16.13,15.33,15.33,1231,0.0,1.0
2020-06-16,16.37,16.37,15.9701,16.14,5005,16.37,16.37,15.9701,16.14,5005,0.0,1.0
2020-06-17,16.01,16.41,15.67,15.78,3757,16.01,16.41,15.67,15.78,3757,0.0,1.0
2020-06-18,16.189,16.8,16.03,16.03,4034,16.189,16.8,16.03,16.03,4034,0.0,1.0
2020-06-19,16.5,16.73,16.18,16.73,5625,16.5,16.73,16.18,16.73,5625,0.0,1.0
2020-06-22,16.37,16.37,15.98,16.31,7002,16.37,16.37,15.98,16.31,7002,0.0,1.0
2020-06-23,16.1,16.25,15.9445,16.1,2818,16.1,16.25,15.9445,16.1,2818,0.0,1.0
2020-06-24,15.0,15.72,15.0,15.72,4673,15.0,15.72,15.0,15.72,4673,0.0,1.0
2020-06-25,15.29,16.175,14.54,16.175,2924,15.29,16.175,14.54,16.175,2924,0.0,1.0
2020-06-26,14.99,15.855,14.99,15.855,13190,14.99,15.855,14.99,15.855,13190,0.0,1.0
2020-06-29,16.9,16.9,15.8,15.86,8200,16.9,16.9,15.8,15.86,8200,0.0,1.0
2020-06-30,16.56,17.15,16.36,16.36,2500,16.56,17.15,16.36,16.36,2500,0.0,1.0
2020-07-01,16.51,17.14,16.43,16.43,2600,16.51,17.14,16.43,16.43,2600,0.0,1.0
2020-07-02,16.9,17.41,16.51,16.89,5400,16.9,17.41,16.51,16.89,5400,0.0,1.0
2020-07-06,16.81,17.01,16.06,16.61,6000,16.81,17.01,16.06,16.61,6000,0.0,1.0
2020-07-07,16.01,16.77,15.65,16.5,7400,16.01,16.77,15.65,16.5,7400,0.0,1.0
2020-07-08,16.17,17.59,16.07,16.68,5600,16.17,17.59,16.07,16.68,5600,0.0,1.0
2020-07-09,16.28,16.34,15.78,15.78,2800,16.28,16.34,15.78,15.78,2800,0.0,1.0
2020-07-10,16.8,16.8,16.2,16.28,2600,16.8,16.8,16.2,16.28,2600,0.0,1.0
2020-07-13,16.33,16.82,16.33,16.51,2800,16.33,16.82,16.33,16.51,2800,0.0,1.0
2020-07-14,16.7,17.06,16.0,16.3,5700,16.7,17.06,16.0,16.3,5700,0.0,1.0
2020-07-15,16.85,17.23,16.85,17.23,4200,16.85,17.23,16.85,17.23,4200,0.0,1.0
2020-07-16,16.85,17.15,16.75,16.78,3300,16.85,17.15,16.75,16.78,3300,0.0,1.0
2020-07-17,17.0,17.16,16.25,16.85,5100,17.0,17.16,16.25,16.85,5100,0.0,1.0
2020-07-20,16.75,17.17,16.01,16.75,4550,16.75,17.17,16.01,16.75,4550,0.0,1.0
2020-07-21,17.17,17.17,16.82,17.04,2076,17.17,17.17,16.82,17.04,2076,0.0,1.0
2020-07-22,17.17,17.17,16.6,16.96,1255,17.17,17.17,16.6,16.96,1255,0.0,1.0
2020-07-23,17.11,17.25,16.8,17.21,2420,17.11,17.25,16.8,17.21,2420,0.0,1.0
2020-07-24,16.87,17.22,16.8,16.92,2907,16.87,17.22,16.8,16.92,2907,0.0,1.0
2020-07-27,17.0,17.5,16.51,17.5,3037,17.0,17.5,16.51,17.5,3037,0.0,1.0
2020-07-28,16.9,16.94,16.86,16.9,1164,16.9,16.94,16.86,16.9,1164,0.0,1.0
2020-07-29,16.71,17.0,16.71,17.0,1741,16.71,17.0,16.71,17.0,1741,0.0,1.0
2020-07-30,16.5,16.6,16.3003,16.6,999,16.5,16.6,16.3003,16.6,999,0.0,1.0
2020-07-31,16.1,16.8,16.03,16.5,1762,16.1,16.8,16.03,16.5,1762,0.0,1.0
2020-08-03,16.5,16.5,16.41,16.41,1536,16.5,16.5,16.41,16.41,1536,0.0,1.0
2020-08-04,16.4,16.4,16.39,16.39,960,16.4,16.4,16.39,16.39,960,0.0,1.0
2020-08-05,16.0,16.0,16.0,16.0,998,16.0,16.0,16.0,16.0,998,0.0,1.0
2020-08-06,16.25,16.25,16.25,16.25,349,16.25,16.25,16.25,16.25,349,0.0,1.0
2020-08-07,17.0,17.0,16.25,16.25,2184,17.0,17.0,16.25,16.25,2184,0.0,1.0
2020-08-10,16.99,17.37,16.77,16.925,2266,16.99,17.37,16.77,16.925,2266,0.0,1.0
2020-08-11,17.0,17.3,16.62,16.62,2197,17.0,17.3,16.62,16.62,2197,0.0,1.0
2020-08-12,17.07,17.31,17.07,17.31,1634,17.07,17.31,17.07,17.31,1634,0.0,1.0
2020-08-13,17.18,17.2317,17.0,17.0,817,17.18,17.2317,17.0,17.0,817,0.0,1.0
2020-08-14,17.08,17.08,17.08,17.08,179,17.08,17.08,17.08,17.08,179,0.0,1.0
2020-08-17,17.16,17.55,17.16,17.54,874,17.16,17.55,17.16,17.54,874,0.0,1.0
2020-08-18,18.2,18.2,17.48,17.5,1827,18.2,18.2,17.48,17.5,1827,0.0,1.0
2020-08-19,18.45,18.45,17.6,17.85,3304,18.45,18.45,17.6,17.85,3304,0.0,1.0
2020-08-20,18.0,18.29,17.5,17.67,4724,18.0,18.29,17.5,17.67,4724,0.0,1.0
2020-08-21,18.12,18.2,17.5001,18.06,2627,18.12,18.2,17.5001,18.06,2627,0.0,1.0
2020-08-24,17.54,17.9,17.54,17.9,629,17.54,17.9,17.54,17.9,629,0.0,1.0
2020-08-25,17.51,18.0,17.51,18.0,614,17.51,18.0,17.51,18.0,614,0.0,1.0
2020-08-26,17.62,17.9,17.62,17.9,802,17.62,17.9,17.62,17.9,802,0.0,1.0
2020-08-27,17.5,18.2,17.5,17.65,5149,17.5,18.2,17.5,17.65,5149,0.0,1.0
2020-08-28,17.7,18.175,17.55,17.9,1626,17.7,18.175,17.55,17.9,1626,0.0,1.0
2020-08-31,16.59,17.39,16.59,17.37,7725,16.59,17.39,16.59,17.37,7725,0.0,1.0
2020-09-01,17.05,17.05,16.8,16.9,1541,17.05,17.05,16.8,16.9,1541,0.0,1.0
2020-09-02,17.99,17.99,17.06,17.1,5312,17.99,17.99,17.06,17.1,5312,0.0,1.0
2020-09-03,17.96,17.96,17.17,17.2,2089,17.96,17.96,17.17,17.2,2089,0.0,1.0
2020-09-04,17.78,17.78,17.78,17.78,493,17.78,17.78,17.78,17.78,493,0.0,1.0
2020-09-08,17.83,18.0,17.12,18.0,6726,17.83,18.0,17.12,18.0,6726,0.0,1.0
2020-09-09,18.02,18.02,18.02,18.02,557,18.02,18.02,18.02,18.02,557,0.0,1.0
2020-09-10,17.47,17.47,17.47,17.47,300,17.47,17.47,17.47,17.47,300,0.0,1.0
2020-09-11,17.34,17.34,17.34,17.34,564,17.34,17.34,17.34,17.34,564,0.0,1.0
2020-09-14,17.62,17.67,17.145,17.145,966,17.62,17.67,17.145,17.145,966,0.0,1.0
2020-09-15,17.9,18.0,17.31,17.31,3521,17.9,18.0,17.31,17.31,3521,0.0,1.0
2020-09-16,18.08,18.2,17.9,18.17,1902,18.08,18.2,17.9,18.17,1902,0.0,1.0
2020-09-17,18.02,18.02,18.02,18.02,318,18.02,18.02,18.02,18.02,318,0.0,1.0
2020-09-18,18.1,18.4,18.08,18.4,3766,18.1,18.4,18.08,18.4,3766,0.0,1.0
2020-09-21,18.01,18.43,17.63,18.24,3490,18.01,18.43,17.63,18.24,3490,0.0,1.0
2020-09-22,18.53,18.53,17.63,17.63,1415,18.53,18.53,17.63,17.63,1415,0.0,1.0
2020-09-23,17.25,18.3867,17.25,18.22,2074,17.25,18.3867,17.25,18.22,2074,0.0,1.0
2020-09-24,17.8,18.2,17.78,18.17,4168,17.8,18.2,17.78,18.17,4168,0.0,1.0
2020-09-25,18.01,18.2,17.9,17.9,1450,18.01,18.2,17.9,17.9,1450,0.0,1.0
2020-09-28,18.16,18.37,17.605,17.605,5441,18.16,18.37,17.605,17.605,5441,0.0,1.0
2020-09-29,18.36,18.83,18.13,18.46,26045,18.36,18.83,18.13,18.46,26045,0.0,1.0
2020-09-30,18.31,18.975,18.31,18.5,2597,18.31,18.975,18.31,18.5,2597,0.0,1.0
2020-10-01,18.52,19.045,18.4501,18.48,9270,18.52,19.045,18.4501,18.48,9270,0.0,1.0
2020-10-02,18.7,18.7,18.25,18.5,1303,18.7,18.7,18.25,18.5,1303,0.0,1.0
2020-10-05,18.33,19.1456,18.33,19.1456,3925,18.33,19.1456,18.33,19.1456,3925,0.0,1.0
2020-10-06,18.06,18.06,18.06,18.06,889,18.06,18.06,18.06,18.06,889,0.0,1.0
2020-10-07,18.05,18.05,17.955,17.955,1097,18.05,18.05,17.955,17.955,1097,0.0,1.0
2020-10-08,18.02,18.53,18.02,18.16,2937,18.02,18.53,18.02,18.16,2937,0.0,1.0
2020-10-09,18.7,18.7,18.35,18.35,736,18.7,18.7,18.35,18.35,736,0.0,1.0
2020-10-12,18.9,18.9,18.6,18.6,899,18.9,18.9,18.6,18.6,899,0.0,1.0
2020-10-13,18.9,18.9,18.9,18.9,132,18.9,18.9,18.9,18.9,132,0.0,1.0
2020-10-14,18.9,18.9,18.9,18.9,434,18.9,18.9,18.9,18.9,434,0.0,1.0
2020-10-15,18.75,18.75,18.02,18.36,1739,18.75,18.75,18.02,18.36,1739,0.0,1.0
2020-10-16,18.39,18.73,18.2,18.51,7985,18.39,18.73,18.2,18.51,7985,0.0,1.0
2020-10-19,18.0,18.31,17.95,18.31,714,18.0,18.31,17.95,18.31,714,0.0,1.0
2020-10-20,18.12,18.2,18.0076,18.15,2024,18.12,18.2,18.0076,18.15,2024,0.0,1.0
2020-10-21,18.15,18.308,17.81,17.81,1486,18.15,18.308,17.81,17.81,1486,0.0,1.0
2020-10-22,18.2,18.37,18.2,18.2,1109,18.2,18.37,18.2,18.2,1109,0.0,1.0
2020-10-23,18.51,18.725,18.415,18.415,2578,18.51,18.725,18.415,18.415,2578,0.0,1.0
2020-10-26,18.41,18.615,18.41,18.59,1573,18.41,18.615,18.41,18.59,1573,0.0,1.0
2020-10-27,18.4,18.43,18.4,18.43,1019,18.4,18.43,18.4,18.43,1019,0.0,1.0
2020-10-28,18.45,18.45,18.45,18.45,640,18.45,18.45,18.45,18.45,640,0.0,1.0
2020-10-29,18.25,18.25,18.25,18.25,561,18.25,18.25,18.25,18.25,561,0.0,1.0
2020-10-30,18.25,18.59,18.25,18.49,1186,18.25,18.59,18.25,18.49,1186,0.0,1.0
2020-11-02,18.7,18.7,18.37,18.48,991,18.7,18.7,18.37,18.48,991,0.0,1.0
2020-11-03,18.5,18.65,18.23,18.45,3984,18.5,18.65,18.23,18.45,3984,0.0,1.0
2020-11-04,18.23,18.5,18.23,18.5,526,18.23,18.5,18.23,18.5,526,0.0,1.0
2020-11-05,18.24,18.48,18.17,18.17,2042,18.24,18.48,18.17,18.17,2042,0.0,1.0
2020-11-06,18.17,18.17,18.17,18.17,772,18.17,18.17,18.17,18.17,772,0.0,1.0
2020-11-09,18.27,18.896,18.27,18.55,4430,18.27,18.896,18.27,18.55,4430,0.0,1.0
2020-11-10,18.49,18.51,18.49,18.49,3803,18.49,18.51,18.49,18.49,3803,0.0,1.0
2020-11-11,18.69,18.69,18.27,18.27,1493,18.69,18.69,18.27,18.27,1493,0.0,1.0
2020-11-12,18.19,18.19,18.19,18.19,614,18.19,18.19,18.19,18.19,614,0.0,1.0
2020-11-13,18.3,18.3,18.3,18.3,491,18.3,18.3,18.3,18.3,491,0.0,1.0
2020-11-16,18.31,18.31,18.2666,18.2666,2342,18.31,18.31,18.2666,18.2666,2342,0.0,1.0
2020-11-17,18.16,18.38,18.16,18.34,1226,18.16,18.38,18.16,18.34,1226,0.0,1.0
2020-11-18,18.2,18.2,18.2,18.2,727,18.2,18.2,18.2,18.2,727,0.0,1.0
2020-11-19,18.36,18.36,18.05,18.265,1150,18.36,18.36,18.05,18.265,1150,0.0,1.0
2020-11-20,18.7,18.7,18.12,18.12,2821,18.7,18.7,18.12,18.12,2821,0.0,1.0
2020-11-23,18.4,18.7,17.4125,18.7,4034,18.4,18.7,17.4125,18.7,4034,0.0,1.0
2020-11-24,18.3,18.595,18.26,18.35,1913,18.3,18.595,18.26,18.35,1913,0.0,1.0
2020-11-25,18.11,18.51,18.11,18.2,1579,18.11,18.51,18.11,18.2,1579,0.0,1.0
2020-11-27,18.5,18.5,18.5,18.5,534,18.5,18.5,18.5,18.5,534,0.0,1.0
2020-11-30,18.65,18.65,18.65,18.65,648,18.65,18.65,18.65,18.65,648,0.0,1.0
2020-12-01,18.33,18.75,18.33,18.75,956,18.33,18.75,18.33,18.75,956,0.0,1.0
2020-12-02,17.96,18.75,17.96,18.55,1405,17.96,18.75,17.96,18.55,1405,0.0,1.0
2020-12-03,18.59,18.59,18.59,18.59,336,18.59,18.59,18.59,18.59,336,0.0,1.0
2020-12-04,18.73,18.75,18.67,18.75,812,18.73,18.75,18.67,18.75,812,0.0,1.0
2020-12-07,18.94,19.095,18.1522,18.8,3986,18.94,19.095,18.1522,18.8,3986,0.0,1.0
2020-12-08,19.23,19.23,18.34,18.73,9240,19.23,19.23,18.34,18.73,9240,0.0,1.0
2020-12-09,18.75,19.24,18.75,19.22,2200,18.75,19.24,18.75,19.22,2200,0.0,1.0
2020-12-10,19.6,19.6,18.99,18.99,1594,19.6,19.6,18.99,18.99,1594,0.0,1.0
2020-12-11,19.65,19.65,18.8001,19.4547,1267,19.65,19.65,18.8001,19.4547,1267,0.0,1.0
2020-12-14,19.2,19.57,19.2,19.46,1501,19.2,19.57,19.2,19.46,1501,0.0,1.0
2020-12-15,19.17,19.45,19.17,19.27,3557,19.17,19.45,19.17,19.27,3557,0.0,1.0
2020-12-16,18.53,19.395,18.53,19.02,2222,18.53,19.395,18.53,19.02,2222,0.0,1.0
2020-12-17,19.38,19.38,18.8,18.8,980,19.38,19.38,18.8,18.8,980,0.0,1.0
2020-12-18,18.49,19.5,18.49,19.5,6920,18.49,19.5,18.49,19.5,6920,0.0,1.0
2020-12-21,18.75,18.85,18.49,18.85,1488,18.75,18.85,18.49,18.85,1488,0.0,1.0
2020-12-22,18.7,18.7,18.5,18.5,1094,18.7,18.7,18.5,18.5,1094,0.0,1.0
2020-12-23,18.79,18.79,18.79,18.79,506,18.79,18.79,18.79,18.79,506,0.0,1.0
2020-12-24,18.53,18.9,18.53,18.9,433,18.53,18.9,18.53,18.9,433,0.0,1.0
2020-12-28,18.51,18.5301,18.415,18.415,3313,18.51,18.5301,18.415,18.415,3313,0.0,1.0
2020-12-29,18.49,18.51,18.41,18.51,1386,18.49,18.51,18.41,18.51,1386,0.0,1.0
2020-12-30,18.61,18.64,18.25,18.64,693,18.61,18.64,18.25,18.64,693,0.0,1.0
2020-12-31,18.22,18.61,18.22,18.61,1165,18.22,18.61,18.22,18.61,1165,0.0,1.0
2021-01-04,18.14,18.63,18.14,18.37,2057,18.14,18.63,18.14,18.37,2057,0.0,1.0
2021-01-05,18.0,18.24,17.81,17.81,4277,18.0,18.24,17.81,17.81,4277,0.0,1.0
2021-01-06,18.14,18.55,18.0,18.225,8607,18.14,18.55,18.0,18.225,8607,0.0,1.0
2021-01-07,18.45,18.45,18.1,18.1,1330,18.45,18.45,18.1,18.1,1330,0.0,1.0
2021-01-08,18.27,18.45,18.27,18.27,8994,18.27,18.45,18.27,18.27,8994,0.0,1.0
2021-01-11,18.4,18.555,18.4,18.5281,1554,18.4,18.555,18.4,18.5281,1554,0.0,1.0
2021-01-12,18.16,18.2,18.16,18.2,1027,18.16,18.2,18.16,18.2,1027,0.0,1.0
2021-01-13,18.0,18.0,17.98,17.98,935,18.0,18.0,17.98,17.98,935,0.0,1.0
2021-01-14,18.3,18.3,18.3,18.3,858,18.3,18.3,18.3,18.3,858,0.0,1.0
2021-01-15,17.98,18.18,17.98,18.0,1329,17.98,18.18,17.98,18.0,1329,0.0,1.0
2021-01-19,17.78,18.265,17.78,18.265,1529,17.78,18.265,17.78,18.265,1529,0.0,1.0
2021-01-20,17.7,18.13,17.7,18.13,1031,17.7,18.13,17.7,18.13,1031,0.0,1.0
2021-01-21,17.5,17.54,17.5,17.54,1229,17.5,17.54,17.5,17.54,1229,0.0,1.0
2021-01-22,17.45,17.45,17.165,17.45,4351,17.45,17.45,17.165,17.45,4351,0.0,1.0
2021-01-25,17.16,17.19,17.16,17.19,882,17.16,17.19,17.16,17.19,882,0.0,1.0
2021-01-26,16.49,17.19,16.49,17.19,20289,16.49,17.19,16.49,17.19,20289,0.0,1.0
2021-01-27,16.5,17.0145,16.3,16.37,6893,16.5,17.0145,16.3,16.37,6893,0.0,1.0
2021-01-28,16.85,16.919,16.32,16.6,5165,16.85,16.919,16.32,16.6,5165,0.0,1.0
2021-01-29,16.75,16.75,16.32,16.62,7364,16.75,16.75,16.32,16.62,7364,0.0,1.0
2021-02-01,16.56,17.1327,16.41,16.8758,4573,16.56,17.1327,16.41,16.8758,4573,0.0,1.0
2021-02-02,16.65,16.8,16.28,16.8,1920,16.65,16.8,16.28,16.8,1920,0.0,1.0
2021-02-03,16.35,17.0574,15.96,16.4,3635,16.35,17.0574,15.96,16.4,3635,0.0,1.0
2021-02-04,16.33,16.6433,15.24,16.47,2092,16.33,16.6433,15.24,16.47,2092,0.0,1.0
2021-02-05,15.71,16.3571,15.575,16.06,4294,15.71,16.3571,15.575,16.06,4294,0.0,1.0
2021-02-08,15.94,15.98,15.791,15.791,2762,15.94,15.98,15.791,15.791,2762,0.0,1.0
2021-02-09,15.98,16.14,15.55,15.98,11726,15.98,16.14,15.55,15.98,11726,0.0,1.0
2021-02-10,15.88,16.24,15.88,16.2359,1887,15.88,16.24,15.88,16.2359,1887,0.0,1.0
2021-02-11,15.53,15.9597,15.52,15.94,4037,15.53,15.9597,15.52,15.94,4037,0.0,1.0
2021-02-12,15.9,16.2,15.89,15.89,5794,15.9,16.2,15.89,15.89,5794,0.0,1.0
2021-02-16,15.91,16.36,15.91,16.09,4502,15.91,16.36,15.91,16.09,4502,0.0,1.0
2021-02-17,15.59,15.83,15.54,15.705,1103,15.59,15.83,15.54,15.705,1103,0.0,1.0
2021-02-18,15.6,15.6,15.55,15.565,925,15.6,15.6,15.55,15.565,925,0.0,1.0
2021-02-19,15.15,15.63,14.995,15.63,8627,15.15,15.63,14.995,15.63,8627,0.0,1.0
2021-02-22,15.64,15.64,14.725,15.05,15371,15.64,15.64,14.725,15.05,15371,0.0,1.0
2021-02-23,16.11,16.4,15.55,15.55,7940,16.11,16.4,15.55,15.55,7940,0.0,1.0
2021-02-24,15.85,15.99,15.85,15.93,5266,15.85,15.99,15.85,15.93,5266,0.0,1.0
2021-02-25,15.55,15.5905,15.45,15.5905,1617,15.55,15.5905,15.45,15.5905,1617,0.0,1.0
2021-02-26,15.4,15.87,15.38,15.76,2822,15.4,15.87,15.38,15.76,2822,0.0,1.0
2021-03-01,15.42,15.73,15.15,15.73,3293,15.42,15.73,15.15,15.73,3293,0.0,1.0
2021-03-02,14.75,15.7037,14.75,15.7037,4742,14.75,15.7037,14.75,15.7037,4742,0.0,1.0
2021-03-03,14.96,15.34,14.8599,15.0,2007,14.96,15.34,14.8599,15.0,2007,0.0,1.0
2021-03-04,14.68,15.0458,14.64,14.91,4459,14.68,15.0458,14.64,14.91,4459,0.0,1.0
2021-03-05,14.98,15.18,14.52,14.81,3034,14.98,15.18,14.52,14.81,3034,0.0,1.0
2021-03-08,15.12,15.25,14.77,15.0,3105,15.12,15.25,14.77,15.0,3105,0.0,1.0
2021-03-09,15.5,15.5,15.18,15.35,3213,15.5,15.5,15.18,15.35,3213,0.0,1.0
2021-03-10,16.13,16.13,15.55,15.74,3265,16.13,16.13,15.55,15.74,3265,0.0,1.0
2021-03-11,16.37,16.37,16.1514,16.27,2909,16.37,16.37,16.1514,16.27,2909,0.0,1.0
2021-03-12,15.99,16.5,15.66,16.38,3858,15.99,16.5,15.66,16.38,3858,0.0,1.0
2021-03-15,15.78,16.05,15.55,15.57,1833,15.78,16.05,15.55,15.57,1833,0.0,1.0
2021-03-16,15.7,15.7,15.7,15.7,849,15.7,15.7,15.7,15.7,849,0.0,1.0
2021-03-17,15.43,15.5,15.43,15.5,1706,15.43,15.5,15.43,15.5,1706,0.0,1.0
2021-03-18,15.48,15.63,15.43,15.47,5614,15.48,15.63,15.43,15.47,5614,0.0,1.0
2021-03-19,15.2,15.63,15.2,15.63,10430,15.2,15.63,15.2,15.63,10430,0.0,1.0
2021-03-22,15.32,15.66,15.1,15.41,6687,15.32,15.66,15.1,15.41,6687,0.0,1.0
2021-03-23,15.12,15.12,15.03,15.03,1286,15.12,15.12,15.03,15.03,1286,0.0,1.0
2021-03-24,14.99,15.3283,14.99,15.3283,4019,14.99,15.3283,14.99,15.3283,4019,0.0,1.0
2021-03-25,14.73,15.29,14.71,14.99,6003,14.73,15.29,14.71,14.99,6003,0.0,1.0
2021-03-26,15.28,15.62,14.7,14.77,3822,15.28,15.62,14.7,14.77,3822,0.0,1.0
2021-03-29,15.69,15.71,15.34,15.34,2923,15.69,15.71,15.34,15.34,2923,0.0,1.0
2021-03-30,15.95,15.95,15.27,15.27,996,15.95,15.95,15.27,15.27,996,0.0,1.0
2021-03-31,15.5,15.96,15.47,15.47,2751,15.5,15.96,15.47,15.47,2751,0.0,1.0
2021-04-01,14.59,15.2268,14.59,15.2268,7829,14.59,15.2268,14.59,15.2268,7829,0.0,1.0
2021-04-05,14.81,15.15,14.6,14.94,3301,14.81,15.15,14.6,14.94,3301,0.0,1.0
2021-04-06,14.9,15.47,14.72,14.75,4547,14.9,15.47,14.72,14.75,4547,0.0,1.0
2021-04-07,14.63,14.8,14.63,14.65,3574,14.63,14.8,14.63,14.65,3574,0.0,1.0
2021-04-08,14.99,15.4399,14.59,14.84,17553,14.99,15.4399,14.59,14.84,17553,0.0,1.0
2021-04-09,14.75,15.1223,14.65,14.68,6016,14.75,15.1223,14.65,14.68,6016,0.0,1.0
2021-04-12,14.91,15.58,14.59,14.7,19659,14.91,15.58,14.59,14.7,19659,0.0,1.0
2021-04-13,15.1,15.38,14.6403,14.69,5357,15.1,15.38,14.6403,14.69,5357,0.0,1.0
2021-04-14,14.83,15.105,14.79,15.1,2393,14.83,15.105,14.79,15.1,2393,0.0,1.0
2021-04-15,14.77,15.0,14.76,14.79,8272,14.77,15.0,14.76,14.79,8272,0.0,1.0
2021-04-16,14.97,15.1999,14.76,14.95,4600,14.97,15.1999,14.76,14.95,4600,0.0,1.0
2021-04-19,14.87,15.02,14.76,14.9699,5252,14.87,15.02,14.76,14.9699,5252,0.0,1.0
2021-04-20,14.77,14.815,14.77,14.8,1730,14.77,14.815,14.77,14.8,1730,0.0,1.0
2021-04-21,14.75,15.19,14.75,15.15,2673,14.75,15.19,14.75,15.15,2673,0.0,1.0
2021-04-22,14.75,14.9999,14.59,14.75,5665,14.75,14.9999,14.59,14.75,5665,0.0,1.0
2021-04-23,14.68,15.0499,14.63,14.95,3258,14.68,15.0499,14.63,14.95,3258,0.0,1.0
2021-04-26,14.41,14.99,14.06,14.99,14365,14.41,14.99,14.06,14.99,14365,0.0,1.0
2021-04-27,14.5,14.65,14.25,14.55,4619,14.5,14.65,14.25,14.55,4619,0.0,1.0
2021-04-28,14.14,14.6799,14.11,14.5,7199,14.14,14.6799,14.11,14.5,7199,0.0,1.0
2021-04-29,14.16,14.55,14.0,14.4,13856,14.16,14.55,14.0,14.4,13856,0.0,1.0
2021-04-30,14.24,14.3299,14.01,14.052,4779,14.24,14.3299,14.01,14.052,4779,0.0,1.0
2021-05-03,14.07,14.45,14.0021,14.45,7266,14.07,14.45,14.0021,14.45,7266,0.0,1.0
2021-05-04,13.95,14.09,13.95,14.09,2174,13.95,14.09,13.95,14.09,2174,0.0,1.0
2021-05-05,14.41,14.44,13.68,14.0799,13925,14.41,14.44,13.68,14.0799,13925,0.0,1.0
2021-05-06,13.8,14.11,13.79,14.11,1914,13.8,14.11,13.79,14.11,1914,0.0,1.0
2021-05-07,14.0,14.212,13.88,14.02,5326,14.0,14.212,13.88,14.02,5326,0.0,1.0
2021-05-10,14.19,14.34,13.82,13.91,3979,14.19,14.34,13.82,13.91,3979,0.0,1.0
2021-05-11,20.74,21.8,14.1515,14.1869,136468,20.74,21.8,14.1515,14.1869,136468,0.0,1.0
2021-05-12,17.6,21.71,17.55,18.75,140488,17.6,21.71,17.55,18.75,140488,0.0,1.0
2021-05-13,20.1,21.41,17.51,17.55,120439,20.1,21.41,17.51,17.55,120439,0.0,1.0
2021-05-14,20.88,21.46,19.84,20.03,25058,20.88,21.46,19.84,20.03,25058,0.0,1.0
2021-05-17,19.38,21.08,19.2,21.08,13167,19.38,21.08,19.2,21.08,13167,0.0,1.0
2021-05-18,19.21,19.75,19.21,19.37,5571,19.21,19.75,19.21,19.37,5571,0.0,1.0
2021-05-19,19.16,19.84,19.14,19.3,5139,19.16,19.84,19.14,19.3,5139,0.0,1.0
2021-05-20,19.34,19.527,19.34,19.527,2504,19.34,19.527,19.34,19.527,2504,0.0,1.0
2021-05-21,19.95,19.95,19.39,19.58,3298,19.95,19.95,19.39,19.58,3298,0.0,1.0
2021-05-24,19.45,19.9,19.45,19.9,2137,19.45,19.9,19.45,19.9,2137,0.0,1.0
2021-05-25,18.2,19.8465,18.19,19.8465,7638,18.2,19.8465,18.19,19.8465,7638,0.0,1.0
2021-05-26,18.17,18.47,17.7,18.47,4884,18.17,18.47,17.7,18.47,4884,0.0,1.0
2021-05-27,17.17,18.17,17.16,18.17,7435,17.17,18.17,17.16,18.17,7435,0.0,1.0
2021-05-28,17.67,18.13,16.07,16.07,3416,17.67,18.13,16.07,16.07,3416,0.0,1.0
2021-06-01,17.43,17.78,17.0473,17.09,4850,17.43,17.78,17.0473,17.09,4850,0.0,1.0
2021-06-02,18.37,18.37,17.47,17.85,3702,18.37,18.37,17.47,17.85,3702,0.0,1.0
2021-06-03,16.86,18.48,16.83,18.1,14838,16.86,18.48,16.83,18.1,14838,0.0,1.0
2021-06-04,16.42,17.621,15.99,17.25,7094,16.42,17.621,15.99,17.25,7094,0.0,1.0
2021-06-07,16.41,16.93,16.1,16.79,5893,16.41,16.93,16.1,16.79,5893,0.0,1.0
2021-06-08,15.9,16.5571,15.83,16.5571,2694,15.9,16.5571,15.83,16.5571,2694,0.0,1.0
2021-06-09,16.1,16.558,15.72,16.558,1476,16.1,16.558,15.72,16.558,1476,0.0,1.0
2021-06-10,15.78,16.265,15.5932,15.5932,4727,15.78,16.265,15.5932,15.5932,4727,0.0,1.0
2021-06-11,15.11,15.9082,15.1,15.8,4518,15.11,15.9082,15.1,15.8,4518,0.0,1.0
2021-06-14,14.5,15.08,14.5,15.02,3592,14.5,15.08,14.5,15.02,3592,0.0,1.0
2021-06-15,14.26,15.04,14.26,14.98,5741,14.26,15.04,14.26,14.98,5741,0.0,1.0
2021-06-16,13.54,14.25,13.47,14.2,12195,13.54,14.25,13.47,14.2,12195,0.0,1.0
2021-06-17,13.36,13.75,13.36,13.75,10244,13.36,13.75,13.36,13.75,10244,0.0,1.0
2021-06-18,13.34,13.7592,13.07,13.28,13526,13.34,13.7592,13.07,13.28,13526,0.0,1.0
2021-06-21,13.11,13.55,13.0127,13.55,8968,13.11,13.55,13.0127,13.55,8968,0.0,1.0
2021-06-22,13.13,13.48,13.02,13.11,12791,13.13,13.48,13.02,13.11,12791,0.0,1.0
2021-06-23,13.15,13.453,13.01,13.15,24124,13.15,13.453,13.01,13.15,24124,0.0,1.0
2021-06-24,13.38,13.92,13.21,13.4,16738,13.38,13.92,13.21,13.4,16738,0.0,1.0
2021-06-25,13.96,14.55,13.34,13.5,230156,13.96,14.55,13.34,13.5,230156,0.0,1.0
2021-06-28,14.04,14.14,13.64,13.96,6897,14.04,14.14,13.64,13.96,6897,0.0,1.0
2021-06-29,13.32,13.87,13.32,13.87,4519,13.32,13.87,13.32,13.87,4519,0.0,1.0
2021-06-30,13.15,13.856,13.15,13.62,5483,13.15,13.856,13.15,13.62,5483,0.0,1.0
2021-07-01,13.21,13.8493,13.175,13.19,4142,13.21,13.8493,13.175,13.19,4142,0.0,1.0
2021-07-02,13.55,14.19,13.2331,13.49,5908,13.55,14.19,13.2331,13.49,5908,0.0,1.0
2021-07-06,13.36,13.5,13.25,13.5,3574,13.36,13.5,13.25,13.5,3574,0.0,1.0
2021-07-07,13.2375,13.42,13.2375,13.24,887,13.2375,13.42,13.2375,13.24,887,0.0,1.0
2021-07-08,13.46,13.46,13.1,13.1,4771,13.46,13.46,13.1,13.1,4771,0.0,1.0
2021-07-09,13.1,13.37,13.1,13.28,2830,13.1,13.37,13.1,13.28,2830,0.0,1.0
2021-07-12,13.351,13.351,13.24,13.24,780,13.351,13.351,13.24,13.24,780,0.0,1.0
2021-07-13,13.1499,13.1499,13.1,13.1,1148,13.1499,13.1499,13.1,13.1,1148,0.0,1.0
2021-07-14,13.11,13.225,13.1,13.225,1613,13.11,13.225,13.1,13.225,1613,0.0,1.0
2021-07-15,13.01,13.2,13.01,13.2,3776,13.01,13.2,13.01,13.2,3776,0.0,1.0
2021-07-16,13.06,13.15,13.0301,13.15,1016,13.06,13.15,13.0301,13.15,1016,0.0,1.0
2021-07-19,13.04,13.2599,13.01,13.04,3193,13.04,13.2599,13.01,13.04,3193,0.0,1.0
2021-07-20,13.1,13.4197,13.0,13.0,3541,13.1,13.4197,13.0,13.0,3541,0.0,1.0
2021-07-21,13.1,13.59,13.1,13.59,2705,13.1,13.59,13.1,13.59,2705,0.0,1.0
2021-07-22,13.1241,13.27,13.07,13.07,1741,13.1241,13.27,13.07,13.07,1741,0.0,1.0
2021-07-23,12.81,13.14,12.81,13.14,2910,12.81,13.14,12.81,13.14,2910,0.0,1.0
2021-07-26,13.27,13.27,13.27,13.27,283,13.27,13.27,13.27,13.27,283,0.0,1.0
2021-07-27,12.9018,13.0,12.86,13.0,1470,12.9018,13.0,12.86,13.0,1470,0.0,1.0
2021-07-28,13.16,13.16,13.16,13.16,440,13.16,13.16,13.16,13.16,440,0.0,1.0
2021-07-29,13.05,13.05,12.76,12.76,629,13.05,13.05,12.76,12.76,629,0.0,1.0
2021-07-30,13.07,13.1115,13.06,13.1115,2998,13.07,13.1115,13.06,13.1115,2998,0.0,1.0
2021-08-02,13.11,13.11,13.11,13.11,400,13.11,13.11,13.11,13.11,400,0.0,1.0
2021-08-03,13.06,13.06,13.06,13.06,735,13.06,13.06,13.06,13.06,735,0.0,1.0
2021-08-04,12.8228,12.8228,12.8,12.8,1354,12.8228,12.8228,12.8,12.8,1354,0.0,1.0
2021-08-05,12.86,13.03,12.86,13.03,497,12.86,13.03,12.86,13.03,497,0.0,1.0
2021-08-06,12.86,12.86,12.86,12.86,234,12.86,12.86,12.86,12.86,234,0.0,1.0
2021-08-09,12.9521,12.9521,12.81,12.81,1342,12.9521,12.9521,12.81,12.81,1342,0.0,1.0
2021-08-10,12.86,12.86,12.86,12.86,367,12.86,12.86,12.86,12.86,367,0.0,1.0
2021-08-11,13.0199,13.2999,12.75,13.17,3638,13.0199,13.2999,12.75,13.17,3638,0.0,1.0
2021-08-12,12.85,12.85,12.85,12.85,630,12.85,12.85,12.85,12.85,630,0.0,1.0
2021-08-13,12.81,13.14,12.81,13.14,1388,12.81,13.14,12.81,13.14,1388,0.0,1.0
2021-08-16,13.02,13.3,12.6995,12.72,3924,13.02,13.3,12.6995,12.72,3924,0.0,1.0
2021-08-17,12.89,13.01,12.89,13.01,455,12.89,13.01,12.89,13.01,455,0.0,1.0
2021-08-18,13.05,13.31,12.89,12.9,3988,13.05,13.31,12.89,12.9,3988,0.0,1.0
2021-08-19,13.0,13.0,13.0,13.0,162,13.0,13.0,13.0,13.0,162,0.0,1.0
2021-08-20,13.0,13.0,13.0,13.0,215,13.0,13.0,13.0,13.0,215,0.0,1.0
2021-08-23,13.635,13.74,13.53,13.73,1281,13.635,13.74,13.53,13.73,1281,0.0,1.0
2021-08-24,13.13,13.55,12.9,13.55,2508,13.13,13.55,12.9,13.55,2508,0.0,1.0
2021-08-25,13.03,13.51,13.0001,13.38,2320,13.03,13.51,13.0001,13.38,2320,0.0,1.0
2021-08-26,13.5,13.5,13.5,13.5,547,13.5,13.5,13.5,13.5,547,0.0,1.0
2021-08-27,13.09,13.47,13.01,13.26,3161,13.09,13.47,13.01,13.26,3161,0.0,1.0
2021-08-30,13.2,13.2,13.2,13.2,420,13.2,13.2,13.2,13.2,420,0.0,1.0
2021-08-31,12.95,13.02,12.95,13.02,1885,12.95,13.02,12.95,13.02,1885,0.0,1.0
2021-09-01,13.2,13.2,12.89,13.06,1015,13.2,13.2,12.89,13.06,1015,0.0,1.0
2021-09-02,13.19,13.3,12.9,13.18,1730,13.19,13.3,12.9,13.18,1730,0.0,1.0
2021-09-03,13.05,13.29,12.9,12.92,3163,13.05,13.29,12.9,12.92,3163,0.0,1.0
2021-09-07,12.89,13.09,12.19,12.93,8550,12.89,13.09,12.19,12.93,8550,0.0,1.0
2021-09-08,12.2,13.0312,12.1723,12.73,5250,12.2,13.0312,12.1723,12.73,5250,0.0,1.0
2021-09-09,12.525,12.525,11.55,12.365,6745,12.525,12.525,11.55,12.365,6745,0.0,1.0
2021-09-10,11.45,12.595,11.3534,11.46,3641,11.45,12.595,11.3534,11.46,3641,0.0,1.0
2021-09-13,12.61,12.9,11.4887,11.4887,6386,12.61,12.9,11.4887,11.4887,6386,0.0,1.0
2021-09-14,12.34,12.5,11.83,11.83,7943,12.34,12.5,11.83,11.83,7943,0.0,1.0
2021-09-15,12.5,12.7214,11.84,11.84,988,12.5,12.7214,11.84,11.84,988,0.0,1.0
2021-09-16,12.65,12.65,12.01,12.01,884,12.65,12.65,12.01,12.01,884,0.0,1.0
2021-09-17,12.315,12.315,12.315,12.315,1378,12.315,12.315,12.315,12.315,1378,0.0,1.0
2021-09-20,12.09,12.57,11.98,12.5663,11074,12.09,12.57,11.98,12.5663,11074,0.0,1.0
2021-09-21,12.0,12.53,11.76,11.76,2833,12.0,12.53,11.76,11.76,2833,0.0,1.0
2021-09-22,12.29,12.57,12.02,12.57,2085,12.29,12.57,12.02,12.57,2085,0.0,1.0
2021-09-23,12.26,12.29,12.26,12.29,723,12.26,12.29,12.26,12.29,723,0.0,1.0
2021-09-24,12.26,12.26,12.26,12.26,21,12.26,12.26,12.26,12.26,21,0.0,1.0
2021-09-27,12.225,12.5,11.7,11.7,1655,12.225,12.5,11.7,11.7,1655,0.0,1.0
2021-09-28,12.37,12.37,12.36,12.36,498,12.37,12.37,12.36,12.36,498,0.0,1.0
2021-09-29,12.43,12.43,12.2,12.2,792,12.43,12.43,12.2,12.2,792,0.0,1.0
2021-09-30,12.27,12.27,12.27,12.27,352,12.27,12.27,12.27,12.27,352,0.0,1.0
2021-10-01,12.28,12.28,12.28,12.28,452,12.28,12.28,12.28,12.28,452,0.0,1.0
2021-10-04,12.05,12.25,12.05,12.25,1568,12.05,12.25,12.05,12.25,1568,0.0,1.0
2021-10-05,12.28,12.28,12.03,12.03,720,12.28,12.28,12.03,12.03,720,0.0,1.0
2021-10-06,12.05,12.05,12.05,12.05,446,12.05,12.05,12.05,12.05,446,0.0,1.0
2021-10-07,12.0499,12.0499,11.74,11.74,830,12.0499,12.0499,11.74,11.74,830,0.0,1.0
2021-10-08,11.8,11.95,11.8,11.95,1608,11.8,11.95,11.8,11.95,1608,0.0,1.0
2021-10-11,11.845,11.9,11.5397,11.5397,741,11.845,11.9,11.5397,11.5397,741,0.0,1.0
2021-10-12,12.07,12.1,11.59,12.1,1329,12.07,12.1,11.59,12.1,1329,0.0,1.0
2021-10-13,12.07,12.07,12.07,12.07,64,12.07,12.07,12.07,12.07,64,0.0,1.0
2021-10-14,13.24,13.24,11.93,11.93,1919,13.24,13.24,11.93,11.93,1919,0.0,1.0
2021-10-15,12.87,13.0,12.03,12.92,7355,12.87,13.0,12.03,12.92,7355,0.0,1.0
2021-10-18,12.44,12.73,11.7796,11.7796,755,12.44,12.73,11.7796,11.7796,755,0.0,1.0
2021-10-19,12.44,12.44,12.44,12.44,112,12.44,12.44,12.44,12.44,112,0.0,1.0
2021-10-20,12.24,12.3,12.05,12.3,563,12.24,12.3,12.05,12.3,563,0.0,1.0
2021-10-21,12.0,12.5,12.0,12.48,1799,12.0,12.5,12.0,12.48,1799,0.0,1.0
2021-10-22,12.22,12.22,11.85,12.08,1505,12.22,12.22,11.85,12.08,1505,0.0,1.0
2021-10-25,12.2,12.2,12.2,12.2,236,12.2,12.2,12.2,12.2,236,0.0,1.0
2021-10-26,12.17,12.2,12.17,12.2,626,12.17,12.2,12.17,12.2,626,0.0,1.0
2021-10-27,11.9414,12.28,11.9414,12.28,304,11.9414,12.28,11.9414,12.28,304,0.0,1.0
2021-10-28,12.16,13.7,12.1201,13.25,4468,12.16,13.7,12.1201,13.25,4468,0.0,1.0
2021-10-29,11.73,11.78,11.71,11.78,1282,11.73,11.78,11.71,11.78,1282,0.0,1.0
2021-11-01,12.2456,12.2456,12.2456,12.2456,570,12.2456,12.2456,12.2456,12.2456,570,0.0,1.0
2021-11-02,12.21,12.21,12.21,12.21,205,12.21,12.21,12.21,12.21,205,0.0,1.0
2021-11-03,12.25,12.34,12.02,12.21,1401,12.25,12.34,12.02,12.21,1401,0.0,1.0
2021-11-04,12.15,13.4,11.75,11.77,8856,12.15,13.4,11.75,11.77,8856,0.0,1.0
2021-11-05,12.5,12.5,12.18,12.18,1117,12.5,12.5,12.18,12.18,1117,0.0,1.0
2021-11-08,12.5,12.5,12.5,12.5,52,12.5,12.5,12.5,12.5,52,0.0,1.0
2021-11-09,12.76,12.76,12.76,12.76,484,12.76,12.76,12.76,12.76,484,0.0,1.0
2021-11-10,12.7,12.74,12.46,12.46,1210,12.7,12.74,12.46,12.46,1210,0.0,1.0
2021-11-11,12.47,12.59,12.4291,12.59,869,12.47,12.59,12.4291,12.59,869,0.0,1.0
2021-11-12,12.45,12.45,12.06,12.09,767,12.45,12.45,12.06,12.09,767,0.0,1.0
2021-11-15,12.4,12.4,12.167,12.167,1030,12.4,12.4,12.167,12.167,1030,0.0,1.0
2021-11-16,12.44,12.99,12.05,12.25,7029,12.44,12.99,12.05,12.25,7029,0.0,1.0
2021-11-17,12.22,12.43,12.1,12.27,1364,12.22,12.43,12.1,12.27,1364,0.0,1.0
2021-11-18,12.05,12.44,11.7728,11.8,3253,12.05,12.44,11.7728,11.8,3253,0.0,1.0
2021-11-19,11.89,12.29,11.875,12.29,3707,11.89,12.29,11.875,12.29,3707,0.0,1.0
2021-11-22,11.95,11.95,11.86,11.86,1162,11.95,11.95,11.86,11.86,1162,0.0,1.0
2021-11-23,11.55,12.0,11.52,11.8,4463,11.55,12.0,11.52,11.8,4463,0.0,1.0
2021-11-24,11.68,11.7499,11.68,11.73,1645,11.68,11.7499,11.68,11.73,1645,0.0,1.0
2021-11-26,11.64,11.95,11.5,11.9,3470,11.64,11.95,11.5,11.9,3470,0.0,1.0
2021-11-29,11.75,11.7799,11.5001,11.7799,819,11.75,11.7799,11.5001,11.7799,819,0.0,1.0
2021-11-30,11.47,11.81,11.47,11.48,2535,11.47,11.81,11.47,11.48,2535,0.0,1.0
2021-12-01,11.64,11.64,11.455,11.61,881,11.64,11.64,11.455,11.61,881,0.0,1.0
2021-12-02,11.6,12.15,11.59,11.59,4596,11.6,12.15,11.59,11.59,4596,0.0,1.0
2021-12-03,11.85,11.85,11.85,11.85,346,11.85,11.85,11.85,11.85,346,0.0,1.0
2021-12-06,11.85,11.85,11.85,11.85,112,11.85,11.85,11.85,11.85,112,0.0,1.0
2021-12-07,12.1945,12.1945,11.5663,11.67,2914,12.1945,12.1945,11.5663,11.67,2914,0.0,1.0
2021-12-08,12.1945,12.1945,12.1945,12.1945,85,12.1945,12.1945,12.1945,12.1945,85,0.0,1.0
2021-12-09,11.64,11.64,11.64,11.64,380,11.64,11.64,11.64,11.64,380,0.0,1.0
2021-12-10,12.16,12.16,11.85,12.08,1473,12.16,12.16,11.85,12.08,1473,0.0,1.0
2021-12-13,11.75,12.12,11.75,12.12,757,11.75,12.12,11.75,12.12,757,0.0,1.0
2021-12-14,12.13,12.15,11.95,12.15,1007,12.13,12.15,11.95,12.15,1007,0.0,1.0
2021-12-15,11.81,12.19,11.81,12.04,553,11.81,12.19,11.81,12.04,553,0.0,1.0
2021-12-16,11.63,11.63,11.63,11.63,436,11.63,11.63,11.63,11.63,436,0.0,1.0
2021-12-17,11.43,12.18,11.43,11.95,8986,11.43,12.18,11.43,11.95,8986,0.0,1.0
2021-12-20,11.585,11.875,11.46,11.46,4233,11.585,11.875,11.46,11.46,4233,0.0,1.0
2021-12-21,11.91,11.95,11.57,11.78,3252,11.91,11.95,11.57,11.78,3252,0.0,1.0
2021-12-22,11.76,11.95,11.6,11.95,2888,11.76,11.95,11.6,11.95,2888,0.0,1.0
2021-12-23,11.95,12.2,11.75,11.9,65953,11.95,12.2,11.75,11.9,65953,0.0,1.0
2021-12-27,11.95,11.95,11.765,11.94,1197,11.95,11.95,11.765,11.94,1197,0.0,1.0
2021-12-28,12.08,12.22,11.93,11.93,5290,12.08,12.22,11.93,11.93,5290,0.0,1.0
2021-12-29,11.9648,12.2,11.9648,12.2,830,11.9648,12.2,11.9648,12.2,830,0.0,1.0
2021-12-30,12.11,12.11,12.11,12.11,324,12.11,12.11,12.11,12.11,324,0.0,1.0
2021-12-31,12.11,12.11,12.11,12.11,134,12.11,12.11,12.11,12.11,134,0.0,1.0
2022-01-03,12.09,12.11,11.94,11.94,485,12.09,12.11,11.94,11.94,485,0.0,1.0
2022-01-04,11.97,12.2,11.82,11.82,1090,11.97,12.2,11.82,11.82,1090,0.0,1.0
2022-01-05,11.99,12.2,11.82,12.2,3610,11.99,12.2,11.82,12.2,3610,0.0,1.0
2022-01-06,12.18,12.18,12.16,12.16,232,12.18,12.18,12.16,12.16,232,0.0,1.0
2022-01-07,12.18,12.18,12.18,12.18,111,12.18,12.18,12.18,12.18,111,0.0,1.0
2022-01-10,12.4233,12.4233,11.9,11.9,1804,12.4233,12.4233,11.9,11.9,1804,0.0,1.0
2022-01-11,12.52,12.54,12.52,12.54,348,12.52,12.54,12.52,12.54,348,0.0,1.0
2022-01-12,12.58,12.58,12.02,12.09,945,12.58,12.58,12.02,12.09,945,0.0,1.0
2022-01-13,12.65,12.65,12.35,12.35,685,12.65,12.65,12.35,12.35,685,0.0,1.0
2022-01-14,12.65,12.65,12.65,12.65,57,12.65,12.65,12.65,12.65,57,0.0,1.0
2022-01-18,12.43,12.43,12.43,12.43,261,12.43,12.43,12.43,12.43,261,0.0,1.0
2022-01-19,12.12,12.12,12.12,12.12,317,12.12,12.12,12.12,12.12,317,0.0,1.0
2022-01-20,12.41,12.41,12.41,12.41,390,12.41,12.41,12.41,12.41,390,0.0,1.0
2022-01-21,12.43,12.9,12.41,12.41,3957,12.43,12.9,12.41,12.41,3957,0.0,1.0
2022-01-24,12.5,12.5,12.12,12.5,1135,12.5,12.5,12.12,12.5,1135,0.0,1.0
2022-01-25,12.5,12.5,12.0902,12.22,708,12.5,12.5,12.0902,12.22,708,0.0,1.0
2022-01-26,12.13,12.35,12.11,12.15,1391,12.13,12.35,12.11,12.15,1391,0.0,1.0
2022-01-27,12.49,12.49,12.16,12.16,1030,12.49,12.49,12.16,12.16,1030,0.0,1.0
2022-01-28,12.13,12.13,12.13,12.13,360,12.13,12.13,12.13,12.13,360,0.0,1.0
2022-01-31,12.2,12.2,11.66,11.66,744,12.2,12.2,11.66,11.66,744,0.0,1.0
2022-02-01,11.77,11.86,11.66,11.7,2482,11.77,11.86,11.66,11.7,2482,0.0,1.0
2022-02-02,11.9,11.9,11.56,11.77,5540,11.9,11.9,11.56,11.77,5540,0.0,1.0
2022-02-03,11.63,12.0272,11.59,11.61,4643,11.63,12.0272,11.59,11.61,4643,0.0,1.0
2022-02-04,11.52,11.84,11.5,11.6,4928,11.52,11.84,11.5,11.6,4928,0.0,1.0
2022-02-07,11.61,11.8131,11.52,11.8131,990,11.61,11.8131,11.52,11.8131,990,0.0,1.0
2022-02-08,11.45,11.61,11.45,11.61,1259,11.45,11.61,11.45,11.61,1259,0.0,1.0
2022-02-09,11.46,11.46,11.46,11.46,423,11.46,11.46,11.46,11.46,423,0.0,1.0
2022-02-10,11.46,11.46,11.46,11.46,32,11.46,11.46,11.46,11.46,32,0.0,1.0
2022-02-11,11.6927,11.6927,11.6,11.6,664,11.6927,11.6927,11.6,11.6,664,0.0,1.0
2022-02-14,11.11,11.4137,11.11,11.2638,1690,11.11,11.4137,11.11,11.2638,1690,0.0,1.0
2022-02-15,11.1083,11.425,11.02,11.255,1659,11.1083,11.425,11.02,11.255,1659,0.0,1.0
2022-02-16,11.2,11.2,11.0,11.0,440,11.2,11.2,11.0,11.0,440,0.0,1.0
2022-02-17,11.1,11.5,11.1,11.255,1586,11.1,11.5,11.1,11.255,1586,0.0,1.0
2022-02-18,11.4343,11.4343,10.9,10.9,1439,11.4343,11.4343,10.9,10.9,1439,0.0,1.0
2022-02-22,11.06,11.22,11.0,11.0,1290,11.06,11.22,11.0,11.0,1290,0.0,1.0
2022-02-23,11.25,11.25,11.05,11.05,1396,11.25,11.25,11.05,11.05,1396,0.0,1.0
2022-02-24,10.51,11.175,10.51,11.16,7128,10.51,11.175,10.51,11.16,7128,0.0,1.0
2022-02-25,11.16,11.16,10.9,10.99,2289,11.16,11.16,10.9,10.99,2289,0.0,1.0
2022-02-28,10.9,10.98,10.9,10.98,605,10.9,10.98,10.9,10.98,605,0.0,1.0
2022-03-01,10.85,10.9,10.85,10.9,677,10.85,10.9,10.85,10.9,677,0.0,1.0
2022-03-02,10.85,10.85,10.85,10.85,239,10.85,10.85,10.85,10.85,239,0.0,1.0
2022-03-03,11.11,11.11,10.96,11.0258,1125,11.11,11.11,10.96,11.0258,1125,0.0,1.0
2022-03-04,11.2,11.2,11.06,11.06,1392,11.2,11.2,11.06,11.06,1392,0.0,1.0
2022-03-07,10.77,10.93,10.65,10.93,2376,10.77,10.93,10.65,10.93,2376,0.0,1.0
2022-03-08,11.02,11.03,10.26,10.8,2453,11.02,11.03,10.26,10.8,2453,0.0,1.0
2022-03-09,11.45,11.45,10.3,10.4,4600,11.45,11.45,10.3,10.4,4600,0.0,1.0
2022-03-10,11.3,11.41,10.79,11.41,1452,11.3,11.41,10.79,11.41,1452,0.0,1.0
2022-03-11,10.92,11.6,10.92,11.49,1455,10.92,11.6,10.92,11.49,1455,0.0,1.0
2022-03-14,10.79,11.21,10.79,11.16,1245,10.79,11.21,10.79,11.16,1245,0.0,1.0
2022-03-15,10.7,11.1,10.7,10.7,1094,10.7,11.1,10.7,10.7,1094,0.0,1.0
2022-03-16,10.77,10.77,10.77,10.77,434,10.77,10.77,10.77,10.77,434,0.0,1.0
2022-03-17,11.025,11.595,10.82,11.595,3603,11.025,11.595,10.82,11.595,3603,0.0,1.0
2022-03-18,11.33,11.45,11.025,11.45,2597,11.33,11.45,11.025,11.45,2597,0.0,1.0
2022-03-21,11.02,11.02,10.9,10.9,1116,11.02,11.02,10.9,10.9,1116,0.0,1.0
2022-03-22,11.26,11.45,11.03,11.03,5366,11.26,11.45,11.03,11.03,5366,0.0,1.0
2022-03-23,11.0,11.025,11.0,11.0,3140,11.0,11.025,11.0,11.0,3140,0.0,1.0
2022-03-24,10.65,10.97,10.61,10.97,2473,10.65,10.97,10.61,10.97,2473,0.0,1.0
2022-03-25,10.8253,10.92,10.69,10.92,1078,10.8253,10.92,10.69,10.92,1078,0.0,1.0
2022-03-28,10.89,10.89,10.89,10.89,423,10.89,10.89,10.89,10.89,423,0.0,1.0
2022-03-29,10.73,10.75,10.73,10.75,680,10.73,10.75,10.73,10.75,680,0.0,1.0
2022-03-30,10.9866,10.9965,10.66,10.85,1202,10.9866,10.9965,10.66,10.85,1202,0.0,1.0
2022-03-31,10.9,10.93,10.9,10.93,471,10.9,10.93,10.9,10.93,471,0.0,1.0
2022-04-01,10.9,10.9,10.59,10.59,858,10.9,10.9,10.59,10.59,858,0.0,1.0
2022-04-04,11.015,11.015,11.015,11.015,654,11.015,11.015,11.015,11.015,654,0.0,1.0
2022-04-05,11.14,11.14,10.83,10.83,16297,11.14,11.14,10.83,10.83,16297,0.0,1.0
2022-04-06,11.135,11.135,11.03,11.03,1284,11.135,11.135,11.03,11.03,1284,0.0,1.0
2022-04-07,11.135,11.135,11.135,11.135,410,11.135,11.135,11.135,11.135,410,0.0,1.0
2022-04-08,11.01,11.04,11.01,11.01,472,11.01,11.04,11.01,11.01,472,0.0,1.0
2022-04-11,10.975,10.975,10.9,10.9,464,10.975,10.975,10.9,10.9,464,0.0,1.0
2022-04-12,10.86,10.88,10.86,10.88,666,10.86,10.88,10.86,10.88,666,0.0,1.0
2022-04-13,10.5801,10.5801,10.5801,10.5801,315,10.5801,10.5801,10.5801,10.5801,315,0.0,1.0
2022-04-14,10.5801,10.5801,10.5801,10.5801,209,10.5801,10.5801,10.5801,10.5801,209,0.0,1.0
2022-04-18,11.24,11.36,11.17,11.36,1150,11.24,11.36,11.17,11.36,1150,0.0,1.0
2022-04-19,10.91,11.18,10.91,11.18,4483,10.91,11.18,10.91,11.18,4483,0.0,1.0
2022-04-20,10.9,11.2,10.75,10.98,12081,10.9,11.2,10.75,10.98,12081,0.0,1.0
2022-04-21,11.19,11.28,10.95,10.95,2067,11.19,11.28,10.95,10.95,2067,0.0,1.0
2022-04-22,12.24,12.79,11.15,11.15,9578,12.24,12.79,11.15,11.15,9578,0.0,1.0
2022-04-25,12.24,12.24,11.91,11.91,1095,12.24,12.24,11.91,11.91,1095,0.0,1.0
2022-04-26,13.02,13.2,12.43,12.46,3158,13.02,13.2,12.43,12.46,3158,0.0,1.0
2022-04-27,13.065,13.12,13.0,13.12,1679,13.065,13.12,13.0,13.12,1679,0.0,1.0
2022-04-28,13.065,13.065,13.065,13.065,65,13.065,13.065,13.065,13.065,65,0.0,1.0
2022-04-29,12.6157,13.0,12.6157,12.99,1567,12.6157,13.0,12.6157,12.99,1567,0.0,1.0
2022-05-02,12.6999,12.6999,12.6999,12.6999,265,12.6999,12.6999,12.6999,12.6999,265,0.0,1.0
2022-05-03,12.6999,12.6999,12.6999,12.6999,70,12.6999,12.6999,12.6999,12.6999,70,0.0,1.0
2022-05-04,13.1899,13.1938,12.7,12.7,1060,13.1899,13.1938,12.7,12.7,1060,0.0,1.0
2022-05-05,12.76,13.18,12.76,13.17,3326,12.76,13.18,12.76,13.17,3326,0.0,1.0
2022-05-06,13.15,13.2,13.1,13.1,1894,13.15,13.2,13.1,13.1,1894,0.0,1.0
2022-05-09,13.1,13.2,12.64,12.64,3604,13.1,13.2,12.64,12.64,3604,0.0,1.0
2022-05-10,13.2,13.2,13.1,13.1,1522,13.2,13.2,13.1,13.1,1522,0.0,1.0
2022-05-11,13.1999,13.1999,13.1999,13.1999,384,13.1999,13.1999,13.1999,13.1999,384,0.0,1.0
2022-05-12,12.7243,12.76,12.34,12.76,2909,12.7243,12.76,12.34,12.76,2909,0.0,1.0
2022-05-13,12.87,12.87,12.87,12.87,579,12.87,12.87,12.87,12.87,579,0.0,1.0
2022-05-16,12.87,12.93,12.87,12.93,646,12.87,12.93,12.87,12.93,646,0.0,1.0
2022-05-17,12.87,12.87,12.87,12.87,99,12.87,12.87,12.87,12.87,99,0.0,1.0
2022-05-18,12.87,12.87,12.87,12.87,479,12.87,12.87,12.87,12.87,479,0.0,1.0
2022-05-19,12.87,12.87,12.87,12.87,201,12.87,12.87,12.87,12.87,201,0.0,1.0
2022-05-20,12.87,12.87,12.87,12.87,187,12.87,12.87,12.87,12.87,187,0.0,1.0
2022-05-23,12.35,12.55,12.0,12.55,2566,12.35,12.55,12.0,12.55,2566,0.0,1.0
2022-05-24,12.51,12.54,12.13,12.54,2842,12.51,12.54,12.13,12.54,2842,0.0,1.0
2022-05-25,12.165,12.4155,11.86,11.86,1819,12.165,12.4155,11.86,11.86,1819,0.0,1.0
2022-05-26,12.185,12.39,11.73,12.182,1947,12.185,12.39,11.73,12.182,1947,0.0,1.0
2022-05-27,12.42,12.4398,12.42,12.4398,689,12.42,12.4398,12.42,12.4398,689,0.0,1.0
2022-05-31,12.0,12.175,11.81,12.175,2596,12.0,12.175,11.81,12.175,2596,0.0,1.0
2022-06-01,12.0,12.0,12.0,12.0,142,12.0,12.0,12.0,12.0,142,0.0,1.0
2022-06-02,12.44,12.44,12.1921,12.1921,1739,12.44,12.44,12.1921,12.1921,1739,0.0,1.0
2022-06-03,12.5,12.53,12.1326,12.52,6236,12.5,12.53,12.1326,12.52,6236,0.0,1.0
2022-06-06,12.73,12.91,12.5,12.54,3718,12.73,12.91,12.5,12.54,3718,0.0,1.0
2022-06-07,12.81,12.93,12.2601,12.85,2966,12.81,12.93,12.2601,12.85,2966,0.0,1.0
2022-06-08,12.6,12.6,12.2258,12.5101,3981,12.6,12.6,12.2258,12.5101,3981,0.0,1.0
2022-06-09,13.14,13.14,12.5004,12.55,2940,13.14,13.14,12.5004,12.55,2940,0.0,1.0
2022-06-10,12.706,13.0,12.706,13.0,772,12.706,13.0,12.706,13.0,772,0.0,1.0
2022-06-13,12.75,12.75,12.3,12.68,1190,12.75,12.75,12.3,12.68,1190,0.0,1.0
2022-06-14,12.72,13.0,12.72,12.85,2252,12.72,13.0,12.72,12.85,2252,0.0,1.0
2022-06-15,12.72,12.72,12.72,12.72,278,12.72,12.72,12.72,12.72,278,0.0,1.0
2022-06-16,13.0,13.14,13.0,13.14,1518,13.0,13.14,13.0,13.14,1518,0.0,1.0
2022-06-17,13.18,13.2,12.75,12.945,3587,13.18,13.2,12.75,12.945,3587,0.0,1.0
2022-06-21,13.17,13.2,12.81,13.2,2362,13.17,13.2,12.81,13.2,2362,0.0,1.0
2022-06-22,12.8275,12.8275,12.8275,12.8275,1318,12.8275,12.8275,12.8275,12.8275,1318,0.0,1.0
2022-06-23,12.81,12.81,12.81,12.81,326,12.81,12.81,12.81,12.81,326,0.0,1.0
2022-06-24,12.75,12.75,12.75,12.75,1221,12.75,12.75,12.75,12.75,1221,0.0,1.0
2022-06-27,12.75,12.75,12.75,12.75,56,12.75,12.75,12.75,12.75,56,0.0,1.0
2022-06-28,12.75,12.75,12.75,12.75,47,12.75,12.75,12.75,12.75,47,0.0,1.0
2022-06-29,12.75,12.75,12.75,12.75,12,12.75,12.75,12.75,12.75,12,0.0,1.0
2022-06-30,13.18,13.19,12.8,13.19,639,13.18,13.19,12.8,13.19,639,0.0,1.0
2022-07-01,13.0,13.2,12.95,13.18,6659,13.0,13.2,12.95,13.18,6659,0.0,1.0
2022-07-05,13.0,13.0,13.0,13.0,351,13.0,13.0,13.0,13.0,351,0.0,1.0
2022-07-06,13.0,13.12,12.87,13.0,6976,13.0,13.12,12.87,13.0,6976,0.0,1.0
2022-07-07,12.98,13.56,12.98,13.1,3487,12.98,13.56,12.98,13.1,3487,0.0,1.0
2022-07-08,13.35,13.68,13.0079,13.6,7507,13.35,13.68,13.0079,13.6,7507,0.0,1.0
2022-07-11,14.55,15.4,13.59,13.59,20959,14.55,15.4,13.59,13.59,20959,0.0,1.0
2022-07-12,14.33,15.5,14.29,15.5,8670,14.33,15.5,14.29,15.5,8670,0.0,1.0
2022-07-13,14.13,14.65,14.13,14.29,3010,14.13,14.65,14.13,14.29,3010,0.0,1.0
2022-07-14,15.01,15.43,14.875,15.43,5137,15.01,15.43,14.875,15.43,5137,0.0,1.0
2022-07-15,15.45,15.45,14.69,15.03,2867,15.45,15.45,14.69,15.03,2867,0.0,1.0
2022-07-18,15.23,15.23,15.23,15.23,399,15.23,15.23,15.23,15.23,399,0.0,1.0
2022-07-19,15.0,15.25,14.7703,15.1,4353,15.0,15.25,14.7703,15.1,4353,0.0,1.0
2022-07-20,14.97,15.0,14.7,14.7,1122,14.97,15.0,14.7,14.7,1122,0.0,1.0
2022-07-21,14.935,15.44,14.59,14.95,5814,14.935,15.44,14.59,14.95,5814,0.0,1.0
2022-07-22,15.35,15.35,14.81,14.81,687,15.35,15.35,14.81,14.81,687,0.0,1.0
2022-07-25,15.15,15.3,15.03,15.275,1871,15.15,15.3,15.03,15.275,1871,0.0,1.0
2022-07-26,15.15,15.15,15.15,15.15,136,15.15,15.15,15.15,15.15,136,0.0,1.0
2022-07-27,15.095,15.25,14.98,15.25,1374,15.095,15.25,14.98,15.25,1374,0.0,1.0
2022-07-28,14.98,15.0,14.679,14.81,3470,14.98,15.0,14.679,14.81,3470,0.0,1.0
2022-07-29,12.64,15.1,11.68,14.7,83613,12.64,15.1,11.68,14.7,83613,0.0,1.0
2022-08-01,14.58,14.84,13.01,13.01,13695,14.58,14.84,13.01,13.01,13695,0.0,1.0
2022-08-02,14.58,14.58,14.58,14.58,354,14.58,14.58,14.58,14.58,354,0.0,1.0
2022-08-03,14.49,14.9999,14.49,14.9999,1036,14.49,14.9999,14.49,14.9999,1036,0.0,1.0
2022-08-04,14.95,14.95,14.495,14.59,992,14.95,14.95,14.495,14.59,992,0.0,1.0
2022-08-05,14.95,14.95,14.95,14.95,120,14.95,14.95,14.95,14.95,120,0.0,1.0
2022-08-08,14.9017,14.9017,14.52,14.52,1081,14.9017,14.9017,14.52,14.52,1081,0.0,1.0
2022-08-09,14.38,14.75,14.38,14.48,1382,14.38,14.75,14.38,14.48,1382,0.0,1.0
2022-08-10,14.0895,14.45,14.0895,14.45,1719,14.0895,14.45,14.0895,14.45,1719,0.0,1.0
2022-08-11,14.0895,14.0895,14.0895,14.0895,110,14.0895,14.0895,14.0895,14.0895,110,0.0,1.0
2022-08-12,14.14,14.14,14.14,14.14,291,14.14,14.14,14.14,14.14,291,0.0,1.0
2022-08-15,14.39,14.41,14.0801,14.21,3290,14.39,14.41,14.0801,14.21,3290,0.0,1.0
2022-08-16,14.39,14.39,14.39,14.39,209,14.39,14.39,14.39,14.39,209,0.0,1.0
2022-08-17,13.64,14.07,13.64,14.07,1416,13.64,14.07,13.64,14.07,1416,0.0,1.0
2022-08-18,13.16,13.52,12.92,13.22,5391,13.16,13.52,12.92,13.22,5391,0.0,1.0
2022-08-19,12.19,12.75,12.14,12.75,3235,12.19,12.75,12.14,12.75,3235,0.0,1.0
2022-08-22,12.6159,12.665,11.8477,12.13,4980,12.6159,12.665,11.8477,12.13,4980,0.0,1.0
2022-08-23,12.8856,12.8856,12.5,12.5,2413,12.8856,12.8856,12.5,12.5,2413,0.0,1.0
2022-08-24,12.4,12.75,12.31,12.32,4954,12.4,12.75,12.31,12.32,4954,0.0,1.0
2022-08-25,12.97,13.3,12.27,12.27,7015,12.97,13.3,12.27,12.27,7015,0.0,1.0
2022-08-26,13.3,13.3,12.485,13.01,7793,13.3,13.3,12.485,13.01,7793,0.0,1.0
2022-08-29,14.0,14.02,12.84,12.84,6522,14.0,14.02,12.84,12.84,6522,0.0,1.0
2022-08-30,14.57,14.9955,14.01,14.01,4836,14.57,14.9955,14.01,14.01,4836,0.0,1.0
2022-08-31,14.4,14.625,14.39,14.54,1972,14.4,14.625,14.39,14.54,1972,0.0,1.0
2022-09-01,13.92,14.42,13.74,14.42,5700,13.92,14.42,13.74,14.42,5700,0.0,1.0
2022-09-02,13.83,14.27,13.83,14.12,4174,13.83,14.27,13.83,14.12,4174,0.0,1.0
2022-09-06,13.74,14.17,13.55,13.59,9893,13.74,14.17,13.55,13.59,9893,0.0,1.0
2022-09-07,14.24,14.24,13.78,13.78,1542,14.24,14.24,13.78,13.78,1542,0.0,1.0
2022-09-08,14.2001,14.56,13.89,13.94,6395,14.2001,14.56,13.89,13.94,6395,0.0,1.0
2022-09-09,14.09,14.51,13.98,14.51,4226,14.09,14.51,13.98,14.51,4226,0.0,1.0
2022-09-12,14.02,14.65,14.02,14.5457,1592,14.02,14.65,14.02,14.5457,1592,0.0,1.0
2022-09-13,13.68,14.6599,13.66,14.09,5728,13.68,14.6599,13.66,14.09,5728,0.0,1.0
2022-09-14,13.74,14.06,13.5,13.5,6912,13.74,14.06,13.5,13.5,6912,0.0,1.0
2022-09-15,13.99,14.22,13.48,14.0,9223,13.99,14.22,13.48,14.0,9223,0.0,1.0
2022-09-16,14.85,15.15,13.64,13.64,13913,14.85,15.15,13.64,13.64,13913,0.0,1.0
2022-09-19,14.75,14.8,14.6,14.8,1447,14.75,14.8,14.6,14.8,1447,0.0,1.0
2022-09-20,15.0,15.06,14.52,15.0,3912,15.0,15.06,14.52,15.0,3912,0.0,1.0
2022-09-21,14.96,15.375,14.5606,15.02,9570,14.96,15.375,14.5606,15.02,9570,0.0,1.0
2022-09-22,14.95,15.25,14.675,15.0,9712,14.95,15.25,14.675,15.0,9712,0.0,1.0
2022-09-23,14.7025,14.855,14.2415,14.684,7017,14.7025,14.855,14.2415,14.684,7017,0.0,1.0
2022-09-26,14.8,15.25,14.5246,14.79,6566,14.8,15.25,14.5246,14.79,6566,0.0,1.0
2022-09-27,14.3,15.26,14.07,15.26,5499,14.3,15.26,14.07,15.26,5499,0.0,1.0
2022-09-28,14.14,14.8614,14.11,14.11,3950,14.14,14.8614,14.11,14.11,3950,0.0,1.0
2022-09-29,14.4,14.47,14.1,14.1,3820,14.4,14.47,14.1,14.1,3820,0.0,1.0
2022-09-30,14.15,14.41,14.15,14.41,812,14.15,14.41,14.15,14.41,812,0.0,1.0
2022-10-03,14.7,14.9,14.4,14.5868,11456,14.7,14.9,14.4,14.5868,11456,0.0,1.0
2022-10-04,14.92,15.29,14.41,14.68,22250,14.92,15.29,14.41,14.68,22250,0.0,1.0
2022-10-05,14.06,14.525,14.06,14.5,7151,14.06,14.525,14.06,14.5,7151,0.0,1.0
2022-10-06,14.3796,14.3796,13.7702,13.99,1320,14.3796,14.3796,13.7702,13.99,1320,0.0,1.0
2022-10-07,13.6007,13.86,13.44,13.82,4169,13.6007,13.86,13.44,13.82,4169,0.0,1.0
2022-10-10,13.3494,13.67,13.1,13.67,9016,13.3494,13.67,13.1,13.67,9016,0.0,1.0
2022-10-11,13.36,13.79,12.94,13.79,7815,13.36,13.79,12.94,13.79,7815,0.0,1.0
2022-10-12,13.59,13.59,13.3,13.3,1305,13.59,13.59,13.3,13.3,1305,0.0,1.0
2022-10-13,13.25,13.59,13.25,13.59,1621,13.25,13.59,13.25,13.59,1621,0.0,1.0
2022-10-14,13.31,13.31,12.94,13.25,6089,13.31,13.31,12.94,13.25,6089,0.0,1.0
2022-10-17,13.1434,13.31,12.92,12.92,1720,13.1434,13.31,12.92,12.92,1720,0.0,1.0
2022-10-18,13.1434,13.1434,13.1434,13.1434,501,13.1434,13.1434,13.1434,13.1434,501,0.0,1.0
2022-10-19,12.9,12.9,12.9,12.9,300,12.9,12.9,12.9,12.9,300,0.0,1.0
2022-10-20,12.81,12.834,12.81,12.834,3275,12.81,12.834,12.81,12.834,3275,0.0,1.0
2022-10-21,12.73,12.81,12.73,12.81,1253,12.73,12.81,12.73,12.81,1253,0.0,1.0
2022-10-24,12.31,12.8,12.24,12.8,5564,12.31,12.8,12.24,12.8,5564,0.0,1.0
2022-10-25,12.59,12.61,12.04,12.39,2168,12.59,12.61,12.04,12.39,2168,0.0,1.0
2022-10-26,12.275,12.6381,12.275,12.6381,583,12.275,12.6381,12.275,12.6381,583,0.0,1.0
2022-10-27,12.02,12.34,12.02,12.3,5207,12.02,12.34,12.02,12.3,5207,0.0,1.0
2022-10-28,12.4399,12.4399,12.15,12.15,1498,12.4399,12.4399,12.15,12.15,1498,0.0,1.0
2022-10-31,11.92,12.1654,11.92,12.12,4402,11.92,12.1654,11.92,12.12,4402,0.0,1.0
2022-11-01,11.63,12.0,11.63,12.0,2468,11.63,12.0,11.63,12.0,2468,0.0,1.0
2022-11-02,11.4,11.77,11.26,11.77,3343,11.4,11.77,11.26,11.77,3343,0.0,1.0
2022-11-03,11.2445,11.6099,11.21,11.6099,2963,11.2445,11.6099,11.21,11.6099,2963,0.0,1.0
2022-11-04,11.42,11.42,11.21,11.21,1240,11.42,11.42,11.21,11.21,1240,0.0,1.0
2022-11-07,12.9,12.93,11.51,11.6519,12416,12.9,12.93,11.51,11.6519,12416,0.0,1.0
2022-11-08,12.1138,12.58,11.8,12.58,2555,12.1138,12.58,11.8,12.58,2555,0.0,1.0
2022-11-09,12.0,12.0,12.0,12.0,541,12.0,12.0,12.0,12.0,541,0.0,1.0
2022-11-10,12.1511,12.6,12.1,12.1,1834,12.1511,12.6,12.1,12.1,1834,0.0,1.0
2022-11-11,12.0299,12.33,11.895,12.27,4473,12.0299,12.33,11.895,12.27,4473,0.0,1.0
2022-11-14,11.75,12.02,11.48,12.02,2836,11.75,12.02,11.48,12.02,2836,0.0,1.0
2022-11-15,11.4,11.75,11.3496,11.75,3452,11.4,11.75,11.3496,11.75,3452,0.0,1.0
2022-11-16,11.02,11.325,11.02,11.26,3781,11.02,11.325,11.02,11.26,3781,0.0,1.0
2022-11-17,11.2,11.314,11.01,11.06,4813,11.2,11.314,11.01,11.06,4813,0.0,1.0
2022-11-18,11.11,11.315,11.11,11.315,1113,11.11,11.315,11.11,11.315,1113,0.0,1.0
2022-11-21,11.26,11.572,11.23,11.572,4311,11.26,11.572,11.23,11.572,4311,0.0,1.0
2022-11-22,11.32,11.5847,11.26,11.26,3155,11.32,11.5847,11.26,11.26,3155,0.0,1.0
2022-11-23,10.75,10.75,10.75,10.75,323,10.75,10.75,10.75,10.75,323,0.0,1.0
2022-11-25,11.29,11.29,11.29,11.29,148,11.29,11.29,11.29,11.29,148,0.0,1.0
2022-11-28,11.14,11.45,10.71,10.8,7990,11.14,11.45,10.71,10.8,7990,0.0,1.0
2022-11-29,11.14,11.14,11.14,11.14,100,11.14,11.14,11.14,11.14,100,0.0,1.0
2022-11-30,11.53,11.55,11.09,11.09,4759,11.53,11.55,11.09,11.09,4759,0.0,1.0
2022-12-01,12.21,12.45,11.6,11.6,4810,12.21,12.45,11.6,11.6,4810,0.0,1.0
2022-12-02,12.0,12.3996,11.6,11.95,6627,12.0,12.3996,11.6,11.95,6627,0.0,1.0
2022-12-05,11.6666,11.94,11.6001,11.7,3587,11.6666,11.94,11.6001,11.7,3587,0.0,1.0
2022-12-06,11.89,12.39,11.7275,12.39,2896,11.89,12.39,11.7275,12.39,2896,0.0,1.0
2022-12-07,11.98,12.2,11.87,11.91,2745,11.98,12.2,11.87,11.91,2745,0.0,1.0
2022-12-08,11.98,11.98,11.98,11.98,249,11.98,11.98,11.98,11.98,249,0.0,1.0
2022-12-09,12.04,12.04,11.91,11.93,1692,12.04,12.04,11.91,11.93,1692,0.0,1.0
2022-12-12,12.2,12.2,12.0,12.13,1912,12.2,12.2,12.0,12.13,1912,0.0,1.0
2022-12-13,12.53,13.05,12.05,12.2,9868,12.53,13.05,12.05,12.2,9868,0.0,1.0
2022-12-14,12.04,12.84,12.04,12.49,2456,12.04,12.84,12.04,12.49,2456,0.0,1.0
2022-12-15,12.56,12.56,12.5,12.55,1546,12.56,12.56,12.5,12.55,1546,0.0,1.0
2022-12-16,12.85,12.86,12.22,12.41,8164,12.85,12.86,12.22,12.41,8164,0.0,1.0
2022-12-19,12.85,12.87,12.56,12.87,5066,12.85,12.87,12.56,12.87,5066,0.0,1.0
2022-12-20,12.76,13.24,12.51,12.61,4306,12.76,13.24,12.51,12.61,4306,0.0,1.0
2022-12-21,13.31,13.7,12.87,12.89,5431,13.31,13.7,12.87,12.89,5431,0.0,1.0
2022-12-22,12.9,13.25,12.7,13.25,4063,12.9,13.25,12.7,13.25,4063,0.0,1.0
2022-12-23,12.3435,13.31,12.3435,12.58,10340,12.3435,13.31,12.3435,12.58,10340,0.0,1.0
2022-12-27,12.07,12.46,12.07,12.4,6743,12.07,12.46,12.07,12.4,6743,0.0,1.0
2022-12-28,11.72,12.57,11.65,11.91,4791,11.72,12.57,11.65,11.91,4791,0.0,1.0
2022-12-29,12.45,12.45,12.125,12.125,454,12.45,12.45,12.125,12.125,454,0.0,1.0
2022-12-30,11.92,12.0946,11.65,12.0,5039,11.92,12.0946,11.65,12.0,5039,0.0,1.0
2023-01-03,11.48,12.09,11.48,12.09,2424,11.48,12.09,11.48,12.09,2424,0.0,1.0
2023-01-04,11.45,11.8841,10.82,11.8841,24440,11.45,11.8841,10.82,11.8841,24440,0.0,1.0
2023-01-05,11.27,11.27,11.02,11.23,1964,11.27,11.27,11.02,11.23,1964,0.0,1.0
2023-01-06,12.97,13.24,10.9,11.15,39717,12.97,13.24,10.9,11.15,39717,0.0,1.0
2023-01-09,13.23,13.35,11.82,12.61,13259,13.23,13.35,11.82,12.61,13259,0.0,1.0
2023-01-10,13.201,13.6098,12.95,13.6098,4076,13.201,13.6098,12.95,13.6098,4076,0.0,1.0
2023-01-11,13.4701,13.655,13.11,13.1101,2985,13.4701,13.655,13.11,13.1101,2985,0.0,1.0
2023-01-12,13.12,13.25,13.12,13.1964,1199,13.12,13.25,13.12,13.1964,1199,0.0,1.0
2023-01-13,13.6,13.6,13.1397,13.1397,2464,13.6,13.6,13.1397,13.1397,2464,0.0,1.0
2023-01-17,12.8,13.5,12.55,13.5,6195,12.8,13.5,12.55,13.5,6195,0.0,1.0
2023-01-18,12.65,13.44,12.6,12.92,8034,12.65,13.44,12.6,12.92,8034,0.0,1.0
2023-01-19,12.47,12.84,12.47,12.84,1282,12.47,12.84,12.47,12.84,1282,0.0,1.0
2023-01-20,11.955,12.09,11.78,12.09,4803,11.955,12.09,11.78,12.09,4803,0.0,1.0
2023-01-23,12.0,12.12,11.795,11.795,4862,12.0,12.12,11.795,11.795,4862,0.0,1.0
2023-01-24,11.4,11.8794,11.28,11.81,19883,11.4,11.8794,11.28,11.81,19883,0.0,1.0
2023-01-25,11.62,11.96,11.31,11.31,6329,11.62,11.96,11.31,11.31,6329,0.0,1.0
2023-01-26,11.95,12.1,11.6783,11.8951,6650,11.95,12.1,11.6783,11.8951,6650,0.0,1.0
2023-01-27,12.12,12.12,11.96,11.96,981,12.12,12.12,11.96,11.96,981,0.0,1.0
2023-01-30,12.2,12.2,12.105,12.2,2538,12.2,12.2,12.105,12.2,2538,0.0,1.0
2023-01-31,12.3101,12.6486,12.3101,12.44,2220,12.3101,12.6486,12.3101,12.44,2220,0.0,1.0
2023-02-01,12.61,12.72,12.42,12.42,4694,12.61,12.72,12.42,12.42,4694,0.0,1.0
2023-02-02,12.8,12.8,12.1669,12.1669,3079,12.8,12.8,12.1669,12.1669,3079,0.0,1.0
2023-02-03,12.84,12.87,12.7441,12.87,2826,12.84,12.87,12.7441,12.87,2826,0.0,1.0
2023-02-06,13.18,13.18,12.8785,13.18,3066,13.18,13.18,12.8785,13.18,3066,0.0,1.0
2023-02-07,12.45,13.15,12.38,13.15,2023,12.45,13.15,12.38,13.15,2023,0.0,1.0
2023-02-08,12.6664,12.6664,12.34,12.34,14701,12.6664,12.6664,12.34,12.34,14701,0.0,1.0
2023-02-09,12.34,12.65,12.34,12.44,2664,12.34,12.65,12.34,12.44,2664,0.0,1.0
2023-02-10,12.0,12.68,12.0,12.14,7272,12.0,12.68,12.0,12.14,7272,0.0,1.0
2023-02-13,12.35,12.35,11.9,12.33,4959,12.35,12.35,11.9,12.33,4959,0.0,1.0
2023-02-14,12.215,12.215,12.0,12.17,9309,12.215,12.215,12.0,12.17,9309,0.0,1.0
2023-02-15,12.05,12.19,12.0288,12.1899,4509,12.05,12.19,12.0288,12.1899,4509,0.0,1.0
2023-02-16,12.13,12.3,12.0,12.28,3400,12.13,12.3,12.0,12.28,3400,0.0,1.0
2023-02-17,12.54,12.54,12.14,12.14,6376,12.54,12.54,12.14,12.14,6376,0.0,1.0
2023-02-21,12.7047,12.7047,12.54,12.54,2083,12.7047,12.7047,12.54,12.54,2083,0.0,1.0
2023-02-22,12.74,12.95,12.71,12.84,6983,12.74,12.95,12.71,12.84,6983,0.0,1.0
2023-02-23,12.7401,12.7401,12.7033,12.7033,2862,12.7401,12.7401,12.7033,12.7033,2862,0.0,1.0
2023-02-24,12.83,13.04,12.4,12.8,11300,12.83,13.04,12.4,12.8,11300,0.0,1.0
2023-02-27,12.88,13.13,12.64,12.65,7076,12.88,13.13,12.64,12.65,7076,0.0,1.0
2023-02-28,12.98,12.98,12.5327,12.85,6602,12.98,12.98,12.5327,12.85,6602,0.0,1.0
2023-03-01,12.67,12.92,12.67,12.92,763,12.67,12.92,12.67,12.92,763,0.0,1.0
2023-03-02,13.0,13.08,12.6,13.08,3085,13.0,13.08,12.6,13.08,3085,0.0,1.0
2023-03-03,12.99,13.1,12.8113,12.8995,6354,12.99,13.1,12.8113,12.8995,6354,0.0,1.0
2023-03-06,13.43,13.43,12.99,13.1,7900,13.43,13.43,12.99,13.1,7900,0.0,1.0
2023-03-07,13.16,13.43,12.86,13.43,3333,13.16,13.43,12.86,13.43,3333,0.0,1.0
2023-03-08,13.4799,13.4799,12.6219,12.6219,4847,13.4799,13.4799,12.6219,12.6219,4847,0.0,1.0
2023-03-09,13.8003,13.99,13.02,13.02,9056,13.8003,13.99,13.02,13.02,9056,0.0,1.0
2023-03-10,14.2,14.23,13.92,14.01,3817,14.2,14.23,13.92,14.01,3817,0.0,1.0
2023-03-13,13.8556,13.9,13.51,13.57,4247,13.8556,13.9,13.51,13.57,4247,0.0,1.0
2023-03-14,13.86,14.0818,13.86,14.0,3843,13.86,14.0818,13.86,14.0,3843,0.0,1.0
2023-03-15,13.67,13.86,13.46,13.86,4276,13.67,13.86,13.46,13.86,4276,0.0,1.0
2023-03-16,13.93,14.06,13.61,13.615,4835,13.93,14.06,13.61,13.615,4835,0.0,1.0
2023-03-17,13.85,13.95,13.5041,13.61,11160,13.85,13.95,13.5041,13.61,11160,0.0,1.0
2023-03-20,13.69,14.1566,13.56,13.6,5085,13.69,14.1566,13.56,13.6,5085,0.0,1.0
2023-03-21,13.86,14.1939,13.395,13.395,8415,13.86,14.1939,13.395,13.395,8415,0.0,1.0
2023-03-22,13.71,13.86,13.51,13.51,1932,13.71,13.86,13.51,13.51,1932,0.0,1.0
2023-03-23,14.0472,14.145,13.57,13.71,18429,14.0472,14.145,13.57,13.71,18429,0.0,1.0
2023-03-24,14.0,14.0,13.72,13.76,4476,14.0,14.0,13.72,13.76,4476,0.0,1.0
2023-03-27,13.99,14.19,13.9,14.11,8871,13.99,14.19,13.9,14.11,8871,0.0,1.0
2023-03-28,13.93,14.505,13.93,14.0,15458,13.93,14.505,13.93,14.0,15458,0.0,1.0
2023-03-29,13.89,14.2005,13.86,14.11,4863,13.89,14.2005,13.86,14.11,4863,0.0,1.0
2023-03-30,13.875,14.1638,13.6808,14.005,2640,13.875,14.1638,13.6808,14.005,2640,0.0,1.0
2023-03-31,13.9552,14.13,13.6801,14.13,8714,13.9552,14.13,13.6801,14.13,8714,0.0,1.0
2023-04-03,13.54,14.0499,13.5127,13.95,6289,13.54,14.0499,13.5127,13.95,6289,0.0,1.0
2023-04-04,13.45,13.8,13.11,13.71,6361,13.45,13.8,13.11,13.71,6361,0.0,1.0
2023-04-05,13.05,13.37,13.05,13.248,2427,13.05,13.37,13.05,13.248,2427,0.0,1.0
2023-04-06,12.56,13.27,12.15,13.12,9427,12.56,13.27,12.15,13.12,9427,0.0,1.0
2023-04-10,12.66,12.66,12.2296,12.51,1927,12.66,12.66,12.2296,12.51,1927,0.0,1.0
2023-04-11,12.16,12.68,12.16,12.59,6155,12.16,12.68,12.16,12.59,6155,0.0,1.0
2023-04-12,12.2383,12.27,12.11,12.18,4352,12.2383,12.27,12.11,12.18,4352,0.0,1.0
2023-04-13,12.18,12.22,12.1,12.15,2623,12.18,12.22,12.1,12.15,2623,0.0,1.0
2023-04-14,12.1,12.12,11.9,12.09,4251,12.1,12.12,11.9,12.09,4251,0.0,1.0
2023-04-17,12.04,12.15,12.01,12.1,1814,12.04,12.15,12.01,12.1,1814,0.0,1.0
2023-04-18,12.2,12.41,12.2,12.24,2575,12.2,12.41,12.2,12.24,2575,0.0,1.0
2023-04-19,12.9,13.3937,12.2,12.28,15825,12.9,13.3937,12.2,12.28,15825,0.0,1.0
2023-04-20,13.01,13.1,12.71,13.1,6050,13.01,13.1,12.71,13.1,6050,0.0,1.0
2023-04-21,12.86,12.9577,12.86,12.9577,1160,12.86,12.9577,12.86,12.9577,1160,0.0,1.0
2023-04-24,12.94,12.94,12.94,12.94,809,12.94,12.94,12.94,12.94,809,0.0,1.0
2023-04-25,12.7,12.825,12.7,12.825,2702,12.7,12.825,12.7,12.825,2702,0.0,1.0
2023-04-26,12.71,12.8,12.7,12.7,4083,12.71,12.8,12.7,12.7,4083,0.0,1.0
2023-04-27,12.81,12.83,12.75,12.7779,3640,12.81,12.83,12.75,12.7779,3640,0.0,1.0
2023-04-28,12.895,13.0699,12.7,12.7,8141,12.895,13.0699,12.7,12.7,8141,0.0,1.0
2023-05-01,13.0629,13.2807,12.74,12.74,8282,13.0629,13.2807,12.74,12.74,8282,0.0,1.0
2023-05-02,12.67,12.8,12.67,12.8,1266,12.67,12.8,12.67,12.8,1266,0.0,1.0
2023-05-03,12.66,13.41,12.66,13.08,2964,12.66,13.41,12.66,13.08,2964,0.0,1.0
2023-05-04,12.55,13.03,12.53,12.91,3153,12.55,13.03,12.53,12.91,3153,0.0,1.0
2023-05-05,12.97,13.0,12.5149,12.5798,6875,12.97,13.0,12.5149,12.5798,6875,0.0,1.0
2023-05-08,12.63,12.94,12.5101,12.94,2729,12.63,12.94,12.5101,12.94,2729,0.0,1.0
2023-05-09,12.65,12.7706,12.54,12.7706,5141,12.65,12.7706,12.54,12.7706,5141,0.0,1.0
2023-05-10,12.51,12.74,12.51,12.71,2879,12.51,12.74,12.51,12.71,2879,0.0,1.0
2023-05-11,12.36,12.76,12.325,12.52,7720,12.36,12.76,12.325,12.52,7720,0.0,1.0
2023-05-12,12.4262,12.4262,12.37,12.37,411,12.4262,12.4262,12.37,12.37,411,0.0,1.0
2023-05-15,12.11,12.62,12.11,12.57,859,12.11,12.62,12.11,12.57,859,0.0,1.0
2023-05-16,12.1859,12.5726,12.16,12.16,1141,12.1859,12.5726,12.16,12.16,1141,0.0,1.0
2023-05-17,12.36,12.36,12.35,12.35,636,12.36,12.36,12.35,12.35,636,0.0,1.0
2023-05-18,12.56,12.61,12.295,12.38,3840,12.56,12.61,12.295,12.38,3840,0.0,1.0
2023-05-19,12.39,12.59,12.39,12.59,2199,12.39,12.59,12.39,12.59,2199,0.0,1.0
2023-05-22,12.29,12.49,12.29,12.47,776,12.29,12.49,12.29,12.47,776,0.0,1.0
2023-05-23,12.2,12.2,12.2,12.2,295,12.2,12.2,12.2,12.2,295,0.0,1.0
2023-05-24,12.5,12.52,12.25,12.25,1719,12.5,12.52,12.25,12.25,1719,0.0,1.0
2023-05-25,12.5,12.5,12.5,12.5,129,12.5,12.5,12.5,12.5,129,0.0,1.0
2023-05-26,12.5,12.52,12.5,12.52,325,12.5,12.52,12.5,12.52,325,0.0,1.0
2023-05-30,12.12,12.3652,12.1,12.2,4787,12.12,12.3652,12.1,12.2,4787,0.0,1.0
2023-05-31,11.92,12.1003,11.85,12.1,9517,11.92,12.1003,11.85,12.1,9517,0.0,1.0
2023-06-01,11.89,11.98,11.75,11.98,4721,11.89,11.98,11.75,11.98,4721,0.0,1.0
2023-06-02,11.65,11.65,11.65,11.65,1123,11.65,11.65,11.65,11.65,1123,0.0,1.0
2023-06-05,11.27,12.15,11.27,11.651,5616,11.27,12.15,11.27,11.651,5616,0.0,1.0
2023-06-06,11.1496,11.5,11.1101,11.5,3929,11.1496,11.5,11.1101,11.5,3929,0.0,1.0
2023-06-07,11.3214,11.6,11.3214,11.46,2063,11.3214,11.6,11.3214,11.46,2063,0.0,1.0
2023-06-08,11.49,11.69,11.41,11.5,7642,11.49,11.69,11.41,11.5,7642,0.0,1.0
2023-06-09,11.47,11.745,11.47,11.745,1454,11.47,11.745,11.47,11.745,1454,0.0,1.0
2023-06-12,11.6,11.79,11.6,11.63,880,11.6,11.79,11.6,11.63,880,0.0,1.0
2023-06-13,11.44,11.77,11.44,11.6302,2396,11.44,11.77,11.44,11.6302,2396,0.0,1.0
2023-06-14,11.52,11.65,11.51,11.65,1852,11.52,11.65,11.51,11.65,1852,0.0,1.0
2023-06-15,11.75,11.75,11.51,11.53,2248,11.75,11.75,11.51,11.53,2248,0.0,1.0
2023-06-16,11.725,11.75,11.52,11.52,1422,11.725,11.75,11.52,11.52,1422,0.0,1.0
2023-06-20,11.55,11.6603,11.325,11.6603,7706,11.55,11.6603,11.325,11.6603,7706,0.0,1.0
2023-06-21,11.55,11.55,11.55,11.55,128,11.55,11.55,11.55,11.55,128,0.0,1.0
2023-06-22,11.5,11.51,11.49,11.5,2118,11.5,11.51,11.49,11.5,2118,0.0,1.0
2023-06-23,11.75,11.75,11.51,11.51,1156,11.75,11.75,11.51,11.51,1156,0.0,1.0
2023-06-26,11.422,11.76,11.422,11.76,1461,11.422,11.76,11.422,11.76,1461,0.0,1.0
2023-06-27,11.35,11.67,11.35,11.67,3256,11.35,11.67,11.35,11.67,3256,0.0,1.0
2023-06-28,11.25,11.44,11.15,11.44,6907,11.25,11.44,11.15,11.44,6907,0.0,1.0
2023-06-29,11.3654,11.38,11.21,11.3,4338,11.3654,11.38,11.21,11.3,4338,0.0,1.0
2023-06-30,11.51,11.51,11.28,11.28,700,11.51,11.51,11.28,11.28,700,0.0,1.0
2023-07-03,11.73,11.73,11.49,11.49,2406,11.73,11.73,11.49,11.49,2406,0.0,1.0
2023-07-05,11.33,11.82,11.33,11.82,7011,11.33,11.82,11.33,11.82,7011,0.0,1.0
2023-07-06,11.23,11.3101,11.135,11.3101,2749,11.23,11.3101,11.135,11.3101,2749,0.0,1.0
2023-07-07,11.23,11.51,11.23,11.5,2345,11.23,11.51,11.23,11.5,2345,0.0,1.0
2023-07-10,11.365,11.57,11.25,11.5499,11340,11.365,11.57,11.25,11.5499,11340,0.0,1.0
2023-07-11,11.48,11.48,11.48,11.48,566,11.48,11.48,11.48,11.48,566,0.0,1.0
2023-07-12,11.42,11.5901,11.42,11.55,4884,11.42,11.5901,11.42,11.55,4884,0.0,1.0
2023-07-13,11.46,11.66,11.46,11.6199,8338,11.46,11.66,11.46,11.6199,8338,0.0,1.0
2023-07-14,11.57,11.7399,11.43,11.43,9394,11.57,11.7399,11.43,11.43,9394,0.0,1.0
2023-07-17,11.88,12.03,11.5977,11.5977,4373,11.88,12.03,11.5977,11.5977,4373,0.0,1.0
2023-07-18,11.9,12.1307,11.675,11.675,3610,11.9,12.1307,11.675,11.675,3610,0.0,1.0
2023-07-19,12.1,12.2,11.7,11.88,3923,12.1,12.2,11.7,11.88,3923,0.0,1.0
2023-07-20,12.25,12.6,11.95,12.2,8022,12.25,12.6,11.95,12.2,8022,0.0,1.0
2023-07-21,11.95,12.51,11.95,12.51,5163,11.95,12.51,11.95,12.51,5163,0.0,1.0
2023-07-24,12.12,12.47,12.05,12.05,9475,12.12,12.47,12.05,12.05,9475,0.0,1.0
2023-07-25,11.75,12.5061,11.75,12.5061,3261,11.75,12.5061,11.75,12.5061,3261,0.0,1.0
2023-07-26,11.64,11.92,11.62,11.92,4611,11.64,11.92,11.62,11.92,4611,0.0,1.0
2023-07-27,11.59,11.69,11.3291,11.655,7881,11.59,11.69,11.3291,11.655,7881,0.0,1.0
2023-07-28,11.51,11.62,11.21,11.21,3307,11.51,11.62,11.21,11.21,3307,0.0,1.0
2023-07-31,11.82,11.91,11.57,11.59,8090,11.82,11.91,11.57,11.59,8090,0.0,1.0
2023-08-01,11.5329,11.5329,11.5329,11.5329,657,11.5329,11.5329,11.5329,11.5329,657,0.0,1.0
2023-08-02,11.7564,11.8257,11.63,11.63,2361,11.7564,11.8257,11.63,11.63,2361,0.0,1.0
2023-08-03,12.71,12.71,11.92,11.95,7983,12.71,12.71,11.92,11.95,7983,0.0,1.0
2023-08-04,12.54,12.65,12.41,12.65,2504,12.54,12.65,12.41,12.65,2504,0.0,1.0
2023-08-07,12.4301,12.78,12.3,12.55,3164,12.4301,12.78,12.3,12.55,3164,0.0,1.0
2023-08-08,12.24,12.55,11.975,12.29,8680,12.24,12.55,11.975,12.29,8680,0.0,1.0
2023-08-09,12.2999,12.33,12.18,12.24,2421,12.2999,12.33,12.18,12.24,2421,0.0,1.0
2023-08-10,12.07,12.15,12.07,12.15,724,12.07,12.15,12.07,12.15,724,0.0,1.0
2023-08-11,12.0,12.06,11.98,12.06,1160,12.0,12.06,11.98,12.06,1160,0.0,1.0
2023-08-14,12.07,12.07,11.68,11.875,4287,12.07,12.07,11.68,11.875,4287,0.0,1.0
2023-08-15,11.54,11.98,11.5016,11.61,6438,11.54,11.98,11.5016,11.61,6438,0.0,1.0
2023-08-16,11.53,11.72,11.52,11.59,977,11.53,11.72,11.52,11.59,977,0.0,1.0
2023-08-17,11.7,11.725,11.52,11.52,2165,11.7,11.725,11.52,11.52,2165,0.0,1.0
2023-08-18,11.88,11.88,11.88,11.88,434,11.88,11.88,11.88,11.88,434,0.0,1.0
2023-08-21,11.46,11.62,11.35,11.62,9701,11.46,11.62,11.35,11.62,9701,0.0,1.0
2023-08-22,11.42,11.99,11.42,11.64,1609,11.42,11.99,11.42,11.64,1609,0.0,1.0
2023-08-23,11.5,11.65,11.34,11.47,3769,11.5,11.65,11.34,11.47,3769,0.0,1.0
2023-08-24,11.33,11.76,11.33,11.65,8106,11.33,11.76,11.33,11.65,8106,0.0,1.0
2023-08-25,11.5,11.5,11.34,11.34,1068,11.5,11.5,11.34,11.34,1068,0.0,1.0
2023-08-28,11.41,11.63,11.41,11.41,5383,11.41,11.63,11.41,11.41,5383,0.0,1.0
2023-08-29,11.47,11.5793,11.42,11.45,4503,11.47,11.5793,11.42,11.45,4503,0.0,1.0
2023-08-30,11.68,11.68,11.5,11.5,7166,11.68,11.68,11.5,11.5,7166,0.0,1.0
2023-08-31,11.53,11.7241,11.53,11.68,1513,11.53,11.7241,11.53,11.68,1513,0.0,1.0
2023-09-01,11.53,11.6999,11.42,11.6867,1638,11.53,11.6999,11.42,11.6867,1638,0.0,1.0
2023-09-05,11.48,11.48,11.44,11.44,433,11.48,11.48,11.44,11.44,433,0.0,1.0
2023-09-06,11.01,11.42,10.9388,11.4197,8050,11.01,11.42,10.9388,11.4197,8050,0.0,1.0
2023-09-07,11.0897,11.16,10.78,11.03,8732,11.0897,11.16,10.78,11.03,8732,0.0,1.0
2023-09-08,10.6,11.14,10.03,11.0,27001,10.6,11.14,10.03,11.0,27001,0.0,1.0
2023-09-11,10.78,11.0,10.6,10.75,7385,10.78,11.0,10.6,10.75,7385,0.0,1.0
2023-09-12,11.15,11.2218,10.92,10.92,4011,11.15,11.2218,10.92,10.92,4011,0.0,1.0
2023-09-13,11.02,11.34,11.02,11.34,915,11.02,11.34,11.02,11.34,915,0.0,1.0
2023-09-14,11.05,11.34,11.05,11.34,5458,11.05,11.34,11.05,11.34,5458,0.0,1.0
2023-09-15,11.23,11.23,10.98,11.145,2186,11.23,11.23,10.98,11.145,2186,0.0,1.0
2023-09-18,11.0,11.15,11.0,11.15,1487,11.0,11.15,11.0,11.15,1487,0.0,1.0
2023-09-19,10.85,11.15,10.85,10.98,3031,10.85,11.15,10.85,10.98,3031,0.0,1.0
2023-09-20,11.15,11.195,11.0756,11.0756,3692,11.15,11.195,11.0756,11.0756,3692,0.0,1.0
2023-09-21,11.25,11.3026,10.85,11.1,3343,11.25,11.3026,10.85,11.1,3343,0.0,1.0
2023-09-22,11.16,11.16,11.16,11.16,1118,11.16,11.16,11.16,11.16,1118,0.0,1.0
2023-09-25,10.88,11.0,10.88,10.96,3326,10.88,11.0,10.88,10.96,3326,0.0,1.0
2023-09-26,11.19,11.19,10.9597,10.9598,5605,11.19,11.19,10.9597,10.9598,5605,0.0,1.0
2023-09-27,11.47,11.55,11.14,11.14,2740,11.47,11.55,11.14,11.14,2740,0.0,1.0
2023-09-28,11.13,11.21,11.0,11.21,5091,11.13,11.21,11.0,11.21,5091,0.0,1.0
2023-09-29,11.13,11.13,11.13,11.13,86,11.13,11.13,11.13,11.13,86,0.0,1.0
2023-10-02,10.96,11.398,10.95,11.0,9182,10.96,11.398,10.95,11.0,9182,0.0,1.0
2023-10-03,11.19,11.19,11.09,11.09,1026,11.19,11.19,11.09,11.09,1026,0.0,1.0
2023-10-04,11.02,11.02,11.02,11.02,537,11.02,11.02,11.02,11.02,537,0.0,1.0
2023-10-05,11.0,11.165,11.0,11.02,1283,11.0,11.165,11.0,11.02,1283,0.0,1.0
2023-10-06,11.0,11.0,11.0,11.0,639,11.0,11.0,11.0,11.0,639,0.0,1.0
2023-10-09,11.13,11.29,11.13,11.29,1008,11.13,11.29,11.13,11.29,1008,0.0,1.0
2023-10-10,11.05,11.25,11.05,11.0634,1216,11.05,11.25,11.05,11.0634,1216,0.0,1.0
2023-10-11,11.05,11.06,10.9,11.002,5904,11.05,11.06,10.9,11.002,5904,0.0,1.0
2023-10-12,11.02,11.02,10.85,10.9,940,11.02,11.02,10.85,10.9,940,0.0,1.0
2023-10-13,10.965,11.04,10.84,11.04,727,10.965,11.04,10.84,11.04,727,0.0,1.0
2023-10-16,10.83,10.99,10.83,10.99,1088,10.83,10.99,10.83,10.99,1088,0.0,1.0
2023-10-17,10.83,10.97,10.83,10.97,4456,10.83,10.97,10.83,10.97,4456,0.0,1.0
2023-10-18,10.89,10.89,10.8253,10.8253,1526,10.89,10.89,10.8253,10.8253,1526,0.0,1.0
2023-10-19,10.89,10.89,10.89,10.89,210,10.89,10.89,10.89,10.89,210,0.0,1.0
2023-10-20,10.89,10.89,10.89,10.89,177,10.89,10.89,10.89,10.89,177,0.0,1.0
2023-10-23,10.8,10.9699,10.78,10.83,2964,10.8,10.9699,10.78,10.83,2964,0.0,1.0
2023-10-24,10.795,10.7987,10.795,10.7987,830,10.795,10.7987,10.795,10.7987,830,0.0,1.0
2023-10-25,10.795,10.795,10.795,10.795,709,10.795,10.795,10.795,10.795,709,0.0,1.0
2023-10-26,10.6371,10.66,10.26,10.62,4840,10.6371,10.66,10.26,10.62,4840,0.0,1.0
2023-10-27,10.36,10.71,10.35,10.35,1566,10.36,10.71,10.35,10.35,1566,0.0,1.0
2023-10-30,10.4,10.4,10.39,10.39,758,10.4,10.4,10.39,10.39,758,0.0,1.0
2023-10-31,10.4,10.4,10.4,10.4,96,10.4,10.4,10.4,10.4,96,0.0,1.0
2023-11-01,10.5899,10.5899,10.5899,10.5899,766,10.5899,10.5899,10.5899,10.5899,766,0.0,1.0
2023-11-02,10.69,10.69,10.69,10.69,347,10.69,10.69,10.69,10.69,347,0.0,1.0
2023-11-03,10.5,10.5,10.4604,10.493,1012,10.5,10.5,10.4604,10.493,1012,0.0,1.0
2023-11-06,10.55,10.55,10.525,10.54,4822,10.55,10.55,10.525,10.54,4822,0.0,1.0
2023-11-07,10.45,10.83,10.45,10.63,4760,10.45,10.83,10.45,10.63,4760,0.0,1.0
2023-11-08,10.5,10.75,10.5,10.55,2096,10.5,10.75,10.5,10.55,2096,0.0,1.0
2023-11-09,10.5,10.5,10.5,10.5,608,10.5,10.5,10.5,10.5,608,0.0,1.0
2023-11-10,10.51,10.52,10.51,10.52,1420,10.51,10.52,10.51,10.52,1420,0.0,1.0
2023-11-13,10.51,10.51,10.51,10.51,91,10.51,10.51,10.51,10.51,91,0.0,1.0
2023-11-14,10.85,10.85,10.7602,10.8,1625,10.85,10.85,10.7602,10.8,1625,0.0,1.0
2023-11-15,10.67,10.86,10.55,10.86,5507,10.67,10.86,10.55,10.86,5507,0.0,1.0
2023-11-16,10.82,10.82,10.52,10.52,732,10.82,10.82,10.52,10.52,732,0.0,1.0
2023-11-17,10.56,10.83,10.56,10.83,710,10.56,10.83,10.56,10.83,710,0.0,1.0
2023-11-20,10.56,10.56,10.56,10.56,116,10.56,10.56,10.56,10.56,116,0.0,1.0
2023-11-21,10.58,10.58,10.5633,10.5633,926,10.58,10.58,10.5633,10.5633,926,0.0,1.0
2023-11-22,10.54,10.54,10.53,10.5355,4023,10.54,10.54,10.53,10.5355,4023,0.0,1.0
2023-11-24,10.57,10.57,10.51,10.51,1676,10.57,10.57,10.51,10.51,1676,0.0,1.0
2023-11-27,10.52,10.77,10.52,10.77,1387,10.52,10.77,10.52,10.77,1387,0.0,1.0
2023-11-28,10.685,10.685,10.59,10.59,1263,10.685,10.685,10.59,10.59,1263,0.0,1.0
2023-11-29,10.685,10.685,10.685,10.685,396,10.685,10.685,10.685,10.685,396,0.0,1.0
2023-11-30,10.58,10.58,10.58,10.58,808,10.58,10.58,10.58,10.58,808,0.0,1.0
2023-12-01,10.4705,10.731,10.42,10.731,1377,10.4705,10.731,10.42,10.731,1377,0.0,1.0
2023-12-04,10.32,10.71,10.32,10.71,402,10.32,10.71,10.32,10.71,402,0.0,1.0
2023-12-05,10.33,10.33,10.32,10.32,1200,10.33,10.33,10.32,10.32,1200,0.0,1.0
2023-12-06,10.58,10.58,10.45,10.48,763,10.58,10.58,10.45,10.48,763,0.0,1.0
2023-12-07,10.66,10.66,10.21,10.445,3563,10.66,10.66,10.21,10.445,3563,0.0,1.0
2023-12-08,10.68,10.68,10.25,10.25,3661,10.68,10.68,10.25,10.25,3661,0.0,1.0
2023-12-11,10.6,10.68,10.46,10.46,2389,10.6,10.68,10.46,10.46,2389,0.0,1.0
2023-12-12,10.36,10.61,10.23,10.6,4823,10.36,10.61,10.23,10.6,4823,0.0,1.0
2023-12-13,10.38,10.5281,10.17,10.455,5173,10.38,10.5281,10.17,10.455,5173,0.0,1.0
2023-12-14,10.38,10.38,10.38,10.38,672,10.38,10.38,10.38,10.38,672,0.0,1.0
2023-12-15,10.74,10.74,10.45,10.45,4006,10.74,10.74,10.45,10.45,4006,0.0,1.0
2023-12-18,10.43,10.6,10.2,10.59,2482,10.43,10.6,10.2,10.59,2482,0.0,1.0
2023-12-19,10.6,10.6,10.5,10.5798,2516,10.6,10.6,10.5,10.5798,2516,0.0,1.0
2023-12-20,10.66,10.67,10.66,10.67,683,10.66,10.67,10.66,10.67,683,0.0,1.0
2023-12-21,10.79,10.8,10.6597,10.6597,2746,10.79,10.8,10.6597,10.6597,2746,0.0,1.0
2023-12-22,10.76,10.8,10.62,10.705,2604,10.76,10.8,10.62,10.705,2604,0.0,1.0
2023-12-26,10.8,10.8,10.8,10.8,223,10.8,10.8,10.8,10.8,223,0.0,1.0
2023-12-27,10.895,10.895,10.804,10.804,1687,10.895,10.895,10.804,10.804,1687,0.0,1.0
2023-12-28,10.91,11.0,10.85,10.86,1760,10.91,11.0,10.85,10.86,1760,0.0,1.0
2023-12-29,11.0,11.16,10.91,10.91,1656,11.0,11.16,10.91,10.91,1656,0.0,1.0
2024-01-02,11.05,11.16,11.05,11.1144,1300,11.05,11.16,11.05,11.1144,1300,0.0,1.0
2024-01-03,11.15,11.19,11.0884,11.1898,1125,11.15,11.19,11.0884,11.1898,1125,0.0,1.0
2024-01-04,11.71,11.71,10.8,11.2303,8054,11.71,11.71,10.8,11.2303,8054,0.0,1.0
2024-01-05,11.67,11.7156,11.64,11.7156,2259,11.67,11.7156,11.64,11.7156,2259,0.0,1.0
2024-01-08,11.4769,11.56,11.47,11.47,2762,11.4769,11.56,11.47,11.47,2762,0.0,1.0
2024-01-09,11.4769,11.4769,11.4769,11.4769,225,11.4769,11.4769,11.4769,11.4769,225,0.0,1.0
2024-01-10,11.4801,11.5001,11.48,11.5,3652,11.4801,11.5001,11.48,11.5,3652,0.0,1.0
2024-01-11,11.2,11.4,11.2,11.4,2664,11.2,11.4,11.2,11.4,2664,0.0,1.0
2024-01-12,11.0905,11.1328,11.0905,11.1328,2300,11.0905,11.1328,11.0905,11.1328,2300,0.0,1.0
2024-01-16,11.19,11.29,11.09,11.14,1081,11.19,11.29,11.09,11.14,1081,0.0,1.0
2024-01-17,11.13,11.18,11.1,11.1,3709,11.13,11.18,11.1,11.1,3709,0.0,1.0
2024-01-18,10.99,11.06,10.99,11.06,1800,10.99,11.06,10.99,11.06,1800,0.0,1.0
2024-01-19,11.1352,11.15,10.9203,10.9203,1289,11.1352,11.15,10.9203,10.9203,1289,0.0,1.0
2024-01-22,10.8,11.19,10.77,11.19,6657,10.8,11.19,10.77,11.19,6657,0.0,1.0
2024-01-23,10.8,10.92,10.8,10.84,1888,10.8,10.92,10.8,10.84,1888,0.0,1.0
2024-01-24,10.915,10.92,10.75,10.8,2906,10.915,10.92,10.75,10.8,2906,0.0,1.0
2024-01-25,11.05,11.05,10.77,10.915,4120,11.05,11.05,10.77,10.915,4120,0.0,1.0
2024-01-26,10.945,10.945,10.945,10.945,537,10.945,10.945,10.945,10.945,537,0.0,1.0
2024-01-29,10.97,11.06,10.8545,10.8871,2913,10.97,11.06,10.8545,10.8871,2913,0.0,1.0
2024-01-30,10.9532,11.04,10.889,11.0285,2359,10.9532,11.04,10.889,11.0285,2359,0.0,1.0
2024-01-31,10.81,10.81,10.81,10.81,1236,10.81,10.81,10.81,10.81,1236,0.0,1.0
2024-02-01,10.8201,10.8201,10.8201,10.8201,550,10.8201,10.8201,10.8201,10.8201,550,0.0,1.0
2024-02-02,10.88,11.0,10.78,11.0,2348,10.88,11.0,10.78,11.0,2348,0.0,1.0
2024-02-05,10.98,10.98,10.815,10.815,576,10.98,10.98,10.815,10.815,576,0.0,1.0
2024-02-06,10.91,10.9997,10.91,10.98,1303,10.91,10.9997,10.91,10.98,1303,0.0,1.0
2024-02-07,11.0,11.0,10.75,11.0,3157,11.0,11.0,10.75,11.0,3157,0.0,1.0
2024-02-08,10.81,10.885,10.81,10.81,863,10.81,10.885,10.81,10.81,863,0.0,1.0
2024-02-09,10.78,10.85,10.78,10.85,1421,10.78,10.85,10.78,10.85,1421,0.0,1.0
2024-02-12,10.81,10.9999,10.81,10.9999,700,10.81,10.9999,10.81,10.9999,700,0.0,1.0
2024-02-13,10.8,10.8,10.8,10.8,1275,10.8,10.8,10.8,10.8,1275,0.0,1.0
2024-02-14,10.7,10.8819,10.67,10.8819,2058,10.7,10.8819,10.67,10.8819,2058,0.0,1.0
2024-02-15,10.55,10.69,10.5,10.69,7688,10.55,10.69,10.5,10.69,7688,0.0,1.0
2024-02-16,10.6,10.6101,10.6,10.6101,1250,10.6,10.6101,10.6,10.6101,1250,0.0,1.0
2024-02-20,10.62,10.9899,10.61,10.6844,1818,10.62,10.9899,10.61,10.6844,1818,0.0,1.0
2024-02-21,10.9,10.9,10.825,10.825,1370,10.9,10.9,10.825,10.825,1370,0.0,1.0
2024-02-22,10.89,10.89,10.534,10.534,2964,10.89,10.89,10.534,10.534,2964,0.0,1.0
2024-02-23,10.56,10.6023,10.56,10.57,911,10.56,10.6023,10.56,10.57,911,0.0,1.0
2024-02-26,10.5,10.5,10.5,10.5,454,10.5,10.5,10.5,10.5,454,0.0,1.0
2024-02-27,10.85,10.85,10.78,10.84,4609,10.85,10.85,10.78,10.84,4609,0.0,1.0
2024-02-28,10.4,10.5738,10.16,10.16,11965,10.4,10.5738,10.16,10.16,11965,0.0,1.0
2024-02-29,10.4,10.4,10.4,10.4,149,10.4,10.4,10.4,10.4,149,0.0,1.0
2024-03-01,10.45,10.77,10.45,10.64,3183,10.45,10.77,10.45,10.64,3183,0.0,1.0
2024-03-04,10.45,10.45,10.45,10.45,358,10.45,10.45,10.45,10.45,358,0.0,1.0
2024-03-05,10.41,10.73,10.38,10.38,4432,10.41,10.73,10.38,10.38,4432,0.0,1.0
2024-03-06,10.46,10.76,10.46,10.6,1824,10.46,10.76,10.46,10.6,1824,0.0,1.0
2024-03-07,10.42,10.43,10.3665,10.43,1885,10.42,10.43,10.3665,10.43,1885,0.0,1.0
2024-03-08,10.59,10.59,10.43,10.43,896,10.59,10.59,10.43,10.43,896,0.0,1.0
2024-03-11,10.35,10.48,10.35,10.4,1482,10.35,10.48,10.35,10.4,1482,0.0,1.0
2024-03-12,10.35,10.3902,10.35,10.3902,507,10.35,10.3902,10.35,10.3902,507,0.0,1.0
2024-03-13,10.57,10.7376,10.4,10.4,2457,10.57,10.7376,10.4,10.4,2457,0.0,1.0
2024-03-14,10.7498,10.7699,10.7,10.7699,2436,10.7498,10.7699,10.7,10.7699,2436,0.0,1.0
2024-03-15,10.84,10.84,10.7,10.77,1037,10.84,10.84,10.7,10.77,1037,0.0,1.0
2024-03-18,10.75,10.76,10.75,10.76,762,10.75,10.76,10.75,10.76,762,0.0,1.0
2024-03-19,10.82,11.0,10.76,10.76,6997,10.82,11.0,10.76,10.76,6997,0.0,1.0
2024-03-20,11.39,11.5133,10.98,10.98,3833,11.39,11.5133,10.98,10.98,3833,0.0,1.0
2024-03-21,11.2275,11.265,11.0845,11.265,2378,11.2275,11.265,11.0845,11.265,2378,0.0,1.0
2024-03-22,11.36,11.365,11.13,11.36,1301,11.36,11.365,11.13,11.36,1301,0.0,1.0
2024-03-25,11.3201,11.3201,11.25,11.25,1054,11.3201,11.3201,11.25,11.25,1054,0.0,1.0
2024-03-26,11.29,11.29,11.12,11.1202,5031,11.29,11.29,11.12,11.1202,5031,0.0,1.0
2024-03-27,11.255,11.255,11.255,11.255,641,11.255,11.255,11.255,11.255,641,0.0,1.0
2024-03-28,11.255,11.255,11.255,11.255,276,11.255,11.255,11.255,11.255,276,0.0,1.0
2024-04-01,11.2644,11.3,11.255,11.3,794,11.2644,11.3,11.255,11.3,794,0.0,1.0
2024-04-02,11.25,11.26,11.25,11.26,695,11.25,11.26,11.25,11.26,695,0.0,1.0
2024-04-03,11.3,11.3,11.3,11.3,390,11.3,11.3,11.3,11.3,390,0.0,1.0
2024-04-04,11.33,11.33,11.3,11.3,863,11.33,11.33,11.3,11.3,863,0.0,1.0
2024-04-05,11.3301,11.3301,11.28,11.28,831,11.3301,11.3301,11.28,11.28,831,0.0,1.0
2024-04-08,11.225,11.225,11.225,11.225,450,11.225,11.225,11.225,11.225,450,0.0,1.0
2024-04-09,11.01,11.01,11.01,11.01,499,11.01,11.01,11.01,11.01,499,0.0,1.0
2024-04-10,10.8159,10.9999,10.73,10.9999,1769,10.8159,10.9999,10.73,10.9999,1769,0.0,1.0
2024-04-11,10.8159,10.8159,10.8159,10.8159,445,10.8159,10.8159,10.8159,10.8159,445,0.0,1.0
2024-04-12,11.13,11.13,11.13,11.13,392,11.13,11.13,11.13,11.13,392,0.0,1.0
2024-04-15,10.7501,10.7691,10.7501,10.7691,253,10.7501,10.7691,10.7501,10.7691,253,0.0,1.0
2024-04-16,10.7201,10.7201,10.7201,10.7201,368,10.7201,10.7201,10.7201,10.7201,368,0.0,1.0
2024-04-17,10.76,10.76,10.76,10.76,454,10.76,10.76,10.76,10.76,454,0.0,1.0
2024-04-18,10.62,10.62,10.62,10.62,1124,10.62,10.62,10.62,10.62,1124,0.0,1.0
2024-04-19,10.62,10.62,10.62,10.62,191,10.62,10.62,10.62,10.62,191,0.0,1.0
2024-04-22,10.46,10.62,10.4431,10.61,1566,10.46,10.62,10.4431,10.61,1566,0.0,1.0
2024-04-23,10.571,10.571,10.571,10.571,1693,10.571,10.571,10.571,10.571,1693,0.0,1.0
2024-04-24,10.78,10.78,10.78,10.78,236,10.78,10.78,10.78,10.78,236,0.0,1.0
2024-04-25,10.5,10.5245,10.5,10.5245,3560,10.5,10.5245,10.5,10.5245,3560,0.0,1.0
2024-04-26,10.5,10.5,10.5,10.5,209,10.5,10.5,10.5,10.5,209,0.0,1.0
2024-04-29,10.42,10.42,10.42,10.42,369,10.42,10.42,10.42,10.42,369,0.0,1.0
2024-04-30,10.5111,10.56,10.5111,10.56,1158,10.5111,10.56,10.5111,10.56,1158,0.0,1.0
2024-05-01,10.5569,10.5569,10.5569,10.5569,1288,10.5569,10.5569,10.5569,10.5569,1288,0.0,1.0
2024-05-02,10.5636,10.5636,10.36,10.55,789,10.5636,10.5636,10.36,10.55,789,0.0,1.0
2024-05-03,10.02,10.35,10.02,10.35,10387,10.02,10.35,10.02,10.35,10387,0.0,1.0
2024-05-06,10.31,10.3563,10.2,10.2,3303,10.31,10.3563,10.2,10.2,3303,0.0,1.0
2024-05-07,10.38,10.47,10.38,10.47,912,10.38,10.47,10.38,10.47,912,0.0,1.0
2024-05-08,10.4101,10.47,10.4,10.4,1094,10.4101,10.47,10.4,10.4,1094,0.0,1.0
2024-05-09,10.3801,10.47,10.3801,10.4,1882,10.3801,10.47,10.3801,10.4,1882,0.0,1.0
2024-05-10,10.4574,10.4574,10.38,10.4169,632,10.4574,10.4574,10.38,10.4169,632,0.0,1.0
2024-05-13,10.38,10.42,10.38,10.42,1587,10.38,10.42,10.38,10.42,1587,0.0,1.0
2024-05-14,10.3436,10.3436,10.3436,10.3436,253,10.3436,10.3436,10.3436,10.3436,253,0.0,1.0
2024-05-15,10.4113,10.456,10.4113,10.456,333,10.4113,10.456,10.4113,10.456,333,0.0,1.0
2024-05-16,10.46,10.46,10.375,10.375,682,10.46,10.46,10.375,10.375,682,0.0,1.0
2024-05-17,10.35,10.47,10.275,10.404,3222,10.35,10.47,10.275,10.404,3222,0.0,1.0
2024-05-20,10.47,10.47,10.28,10.39,3300,10.47,10.47,10.28,10.39,3300,0.0,1.0
2024-05-21,10.3737,10.46,10.35,10.405,1595,10.3737,10.46,10.35,10.405,1595,0.0,1.0
2024-05-22,10.44,10.46,10.2001,10.37,2383,10.44,10.46,10.2001,10.37,2383,0.0,1.0
2024-05-23,10.2712,10.35,10.18,10.25,4452,10.2712,10.35,10.18,10.25,4452,0.0,1.0
2024-05-24,10.14,10.2433,10.1,10.2433,3554,10.14,10.2433,10.1,10.2433,3554,0.0,1.0
2024-05-28,10.06,10.33,10.03,10.14,4679,10.06,10.33,10.03,10.14,4679,0.0,1.0
2024-05-29,10.02,10.1382,10.02,10.03,9760,10.02,10.1382,10.02,10.03,9760,0.0,1.0
2024-05-30,10.03,10.2199,10.02,10.1556,5386,10.03,10.2199,10.02,10.1556,5386,0.0,1.0
2024-05-31,10.1,10.1,10.02,10.02,2816,10.1,10.1,10.02,10.02,2816,0.0,1.0
2024-06-03,10.15,10.21,10.15,10.21,1101,10.15,10.21,10.15,10.21,1101,0.0,1.0
2024-06-04,10.0,10.2184,10.0,10.175,9001,10.0,10.2184,10.0,10.175,9001,0.0,1.0
2024-06-05,10.09,10.09,10.09,10.09,489,10.09,10.09,10.09,10.09,489,0.0,1.0
2024-06-06,9.935,10.0,9.9,10.0,2042,9.935,10.0,9.9,10.0,2042,0.0,1.0
2024-06-07,9.935,9.935,9.935,9.935,258,9.935,9.935,9.935,9.935,258,0.0,1.0
2024-06-10,9.99,10.07,9.99,10.07,1403,9.99,10.07,9.99,10.07,1403,0.0,1.0
2024-06-11,9.99,9.99,9.99,9.99,214,9.99,9.99,9.99,9.99,214,0.0,1.0
2024-06-12,9.98,10.0,9.98,10.0,951,9.98,10.0,9.98,10.0,951,0.0,1.0
2024-06-13,10.13,10.13,10.13,10.13,363,10.13,10.13,10.13,10.13,363,0.0,1.0
2024-06-14,9.9,10.124,9.9,10.124,2603,9.9,10.124,9.9,10.124,2603,0.0,1.0
2024-06-17,9.92,9.975,9.9,9.9,1485,9.92,9.975,9.9,9.9,1485,0.0,1.0
2024-06-18,9.9,9.91,9.9,9.9,1416,9.9,9.91,9.9,9.9,1416,0.0,1.0
2024-06-20,9.86,9.9,9.86,9.9,731,9.86,9.9,9.86,9.9,731,0.0,1.0
2024-06-21,10.04,10.04,9.94,9.95,4016,10.04,10.04,9.94,9.95,4016,0.0,1.0
2024-06-24,10.04,10.04,10.04,10.04,443,10.04,10.04,10.04,10.04,443,0.0,1.0
2024-06-25,10.04,10.04,10.04,10.04,85,10.04,10.04,10.04,10.04,85,0.0,1.0
2024-06-26,10.05,10.05,9.92,9.95,2781,10.05,10.05,9.92,9.95,2781,0.0,1.0
2024-06-27,9.95,9.99,9.92,9.99,1562,9.95,9.99,9.92,9.99,1562,0.0,1.0
2024-06-28,10.04,10.04,10.04,10.04,286,10.04,10.04,10.04,10.04,286,0.0,1.0
2024-07-01,9.9201,9.9201,9.9201,9.9201,328,9.9201,9.9201,9.9201,9.9201,328,0.0,1.0
2024-07-02,9.94,10.05,9.94,10.05,861,9.94,10.05,9.94,10.05,861,0.0,1.0
2024-07-03,9.9301,9.9301,9.9301,9.9301,2647,9.9301,9.9301,9.9301,9.9301,2647,0.0,1.0
2024-07-05,9.9999,10.0,9.99,9.99,2229,9.9999,10.0,9.99,9.99,2229,0.0,1.0
2024-07-08,9.98,9.9999,9.98,9.9999,1234,9.98,9.9999,9.98,9.9999,1234,0.0,1.0
2024-07-09,10.04,10.04,9.98,9.98,3052,10.04,10.04,9.98,9.98,3052,0.0,1.0
2024-07-10,10.03,10.13,9.96,10.045,7440,10.03,10.13,9.96,10.045,7440,0.0,1.0
2024-07-11,10.1,10.18,10.1,10.1,1239,10.1,10.18,10.1,10.1,1239,0.0,1.0
2024-07-12,9.99,10.05,9.96,10.04,2963,9.99,10.05,9.96,10.04,2963,0.0,1.0
2024-07-15,9.87,10.0,9.87,9.97,2605,9.87,10.0,9.87,9.97,2605,0.0,1.0
2024-07-16,9.87,9.88,9.87,9.88,1307,9.87,9.88,9.87,9.88,1307,0.0,1.0
2024-07-17,9.98,9.98,9.87,9.935,1988,9.98,9.98,9.87,9.935,1988,0.0,1.0
2024-07-18,9.87,9.875,9.81,9.85,2146,9.87,9.875,9.81,9.85,2146,0.0,1.0
2024-07-19,9.87,9.87,9.87,9.87,67,9.87,9.87,9.87,9.87,67,0.0,1.0
2024-07-22,9.94,9.94,9.79,9.89,16575,9.94,9.94,9.79,9.89,16575,0.0,1.0
2024-07-23,9.7919,9.7919,9.7919,9.7919,319,9.7919,9.7919,9.7919,9.7919,319,0.0,1.0
2024-07-24,9.7919,9.7919,9.7919,9.7919,83,9.7919,9.7919,9.7919,9.7919,83,0.0,1.0
2024-07-25,9.7919,9.7919,9.7919,9.7919,273,9.7919,9.7919,9.7919,9.7919,273,0.0,1.0
2024-07-26,9.7919,9.7919,9.7919,9.7919,46,9.7919,9.7919,9.7919,9.7919,46,0.0,1.0
2024-07-29,9.35,9.8999,8.84,9.8517,13888,9.35,9.8999,8.84,9.8517,13888,0.0,1.0
2024-07-30,9.39,9.39,9.39,9.39,795,9.39,9.39,9.39,9.39,795,0.0,1.0
2024-07-31,9.379,9.379,9.25,9.25,996,9.379,9.379,9.25,9.25,996,0.0,1.0
2024-08-01,9.57,9.5999,9.4,9.4,1623,9.57,9.5999,9.4,9.4,1623,0.0,1.0
2024-08-02,9.45,9.478,9.45,9.478,786,9.45,9.478,9.45,9.478,786,0.0,1.0
2024-08-05,9.105,9.45,8.87,9.45,4129,9.105,9.45,8.87,9.45,4129,0.0,1.0
2024-08-06,9.2,9.2,9.2,9.2,258,9.2,9.2,9.2,9.2,258,0.0,1.0
2024-08-07,9.02,9.5599,9.02,9.5599,965,9.02,9.5599,9.02,9.5599,965,0.0,1.0
2024-08-08,9.1001,9.27,8.8656,9.02,5026,9.1001,9.27,8.8656,9.02,5026,0.0,1.0
2024-08-09,9.1001,9.1001,9.1001,9.1001,1,9.1001,9.1001,9.1001,9.1001,1,0.0,1.0
2024-08-12,9.05,9.35,8.97,8.97,10665,9.05,9.35,8.97,8.97,10665,0.0,1.0
2024-08-13,8.98,9.41,8.97,9.11,11153,8.98,9.41,8.97,9.11,11153,0.0,1.0
2024-08-14,9.31,9.3435,9.03,9.03,6432,9.31,9.3435,9.03,9.03,6432,0.0,1.0
2024-08-15,9.2601,9.3503,9.25,9.25,1801,9.2601,9.3503,9.25,9.25,1801,0.0,1.0
2024-08-16,8.99,9.1826,8.99,9.01,193337,8.99,9.1826,8.99,9.01,193337,0.0,1.0
2024-08-19,11.08,11.19,9.9401,10.08,39129,11.08,11.19,9.9401,10.08,39129,0.0,1.0
2024-08-20,10.88,11.09,10.6641,10.83,3039,10.88,11.09,10.6641,10.83,3039,0.0,1.0
2024-08-21,10.6,10.88,10.6,10.88,1873,10.6,10.88,10.6,10.88,1873,0.0,1.0
2024-08-22,11.4,11.5,10.56,10.86,10242,11.4,11.5,10.56,10.86,10242,0.0,1.0
2024-08-23,10.57,11.23,10.57,11.23,4919,10.57,11.23,10.57,11.23,4919,0.0,1.0
2024-08-26,10.62,10.623,10.58,10.58,3598,10.62,10.623,10.58,10.58,3598,0.0,1.0
2024-08-27,10.78,11.48,10.31,10.6,42614,10.78,11.48,10.31,10.6,42614,0.0,1.0
2024-08-28,12.35,13.534,10.86,11.31,95940,12.35,13.534,10.86,11.31,95940,0.0,1.0
2024-08-29,12.49,12.51,12.13,12.13,42340,12.49,12.51,12.13,12.13,42340,0.0,1.0
2024-08-30,13.29,14.69,12.83,12.83,30916,13.29,14.69,12.83,12.83,30916,0.0,1.0
2024-09-03,12.67,13.47,12.32,13.47,8308,12.67,13.47,12.32,13.47,8308,0.0,1.0
2024-09-04,11.78,12.68,11.31,12.61,24217,11.78,12.68,11.31,12.61,24217,0.0,1.0
2024-09-05,10.89,11.95,10.88,11.95,46632,10.89,11.95,10.88,11.95,46632,0.0,1.0
2024-09-06,10.36,11.39,10.36,10.77,28844,10.36,11.39,10.36,10.77,28844,0.0,1.0
2024-09-09,8.46,10.47,7.77,10.47,138876,8.46,10.47,7.77,10.47,138876,0.0,1.0
2024-09-10,8.605,8.7637,8.22,8.47,21667,8.605,8.7637,8.22,8.47,21667,0.0,1.0
2024-09-11,8.68,8.87,8.65,8.78,5988,8.68,8.87,8.65,8.78,5988,0.0,1.0
2024-09-12,8.87,9.01,8.6594,8.6594,4115,8.87,9.01,8.6594,8.6594,4115,0.0,1.0
2024-09-13,8.9,9.29,8.78,9.0,16558,8.9,9.29,8.78,9.0,16558,0.0,1.0
2024-09-16,9.03,9.29,8.79,9.11,5868,9.03,9.29,8.79,9.11,5868,0.0,1.0
2024-09-17,9.25,9.54,9.1901,9.1901,4488,9.25,9.54,9.1901,9.1901,4488,0.0,1.0
2024-09-18,9.25,9.31,9.25,9.25,2694,9.25,9.31,9.25,9.25,2694,0.0,1.0
2024-09-19,9.42,9.55,9.35,9.35,7319,9.42,9.55,9.35,9.35,7319,0.0,1.0
2024-09-20,9.6,9.6,9.15,9.44,16489,9.6,9.6,9.15,9.44,16489,0.0,1.0
2024-09-23,9.33,9.54,9.0,9.54,6708,9.33,9.54,9.0,9.54,6708,0.0,1.0
2024-09-24,9.505,9.77,9.36,9.48,8354,9.505,9.77,9.36,9.48,8354,0.0,1.0
2024-09-25,9.37,9.7,9.33,9.51,8649,9.37,9.7,9.33,9.51,8649,0.0,1.0
2024-09-26,9.3,9.5,9.23,9.49,6134,9.3,9.5,9.23,9.49,6134,0.0,1.0
2024-09-27,9.22,9.32,9.19,9.19,4970,9.22,9.32,9.19,9.19,4970,0.0,1.0
2024-09-30,9.0,9.18,9.0,9.02,3677,9.0,9.18,9.0,9.02,3677,0.0,1.0
2024-10-01,9.02,9.18,9.02,9.02,6923,9.02,9.18,9.02,9.02,6923,0.0,1.0
2024-10-02,9.02,9.2334,9.02,9.0204,4603,9.02,9.2334,9.02,9.0204,4603,0.0,1.0
2024-10-03,9.11,9.14,8.9,9.05,2982,9.11,9.14,8.9,9.05,2982,0.0,1.0
2024-10-04,9.0,9.1663,9.0,9.0,804,9.0,9.1663,9.0,9.0,804,0.0,1.0
2024-10-07,9.0,9.0,9.0,9.0,163,9.0,9.0,9.0,9.0,163,0.0,1.0
2024-10-08,8.985,9.197,8.6,8.9,16537,8.985,9.197,8.6,8.9,16537,0.0,1.0
2024-10-09,8.87,9.19,8.85,9.19,16489,8.87,9.19,8.85,9.19,16489,0.0,1.0
2024-10-10,8.97,8.97,8.75,8.75,2854,8.97,8.97,8.75,8.75,2854,0.0,1.0
2024-10-11,8.98,8.98,8.98,8.98,390,8.98,8.98,8.98,8.98,390,0.0,1.0
2024-10-14,9.0,9.23,8.9,9.1,15177,9.0,9.23,8.9,9.1,15177,0.0,1.0
2024-10-15,8.81,9.15,8.81,9.035,8639,8.81,9.15,8.81,9.035,8639,0.0,1.0
2024-10-16,9.21,9.36,9.015,9.015,15102,9.21,9.36,9.015,9.015,15102,0.0,1.0
2024-10-17,9.49,9.49,9.09,9.21,8023,9.49,9.49,9.09,9.21,8023,0.0,1.0
2024-10-18,9.0301,9.4999,9.0301,9.4999,870,9.0301,9.4999,9.0301,9.4999,870,0.0,1.0
2024-10-21,8.93,9.32,8.93,9.32,1723,8.93,9.32,8.93,9.32,1723,0.0,1.0
2024-10-22,9.0,9.2964,8.96,8.96,8681,9.0,9.2964,8.96,8.96,8681,0.0,1.0
2024-10-23,9.15,9.215,8.9001,8.91,8574,9.15,9.215,8.9001,8.91,8574,0.0,1.0
2024-10-24,8.8576,9.05,8.62,9.025,23023,8.8576,9.05,8.62,9.025,23023,0.0,1.0
2024-10-25,8.99,8.99,8.605,8.81,25139,8.99,8.99,8.605,8.81,25139,0.0,1.0
2024-10-28,9.03,9.12,8.85,8.93,12068,9.03,9.12,8.85,8.93,12068,0.0,1.0
2024-10-29,8.86,9.03,8.86,9.02,1984,8.86,9.03,8.86,9.02,1984,0.0,1.0
2024-10-30,8.9531,9.08,8.85,8.87,10638,8.9531,9.08,8.85,8.87,10638,0.0,1.0
2024-10-31,8.9434,9.1,8.85,8.92,14322,8.9434,9.1,8.85,8.92,14322,0.0,1.0
2024-11-01,8.92,9.0927,8.54,8.54,9244,8.92,9.0927,8.54,8.54,9244,0.0,1.0
2024-11-04,8.8101,9.25,8.8101,9.2,21070,8.8101,9.25,8.8101,9.2,21070,0.0,1.0
2024-11-05,8.9385,9.17,8.7612,9.02,3459,8.9385,9.17,8.7612,9.02,3459,0.0,1.0
2024-11-06,9.05,9.2203,9.05,9.2203,981,9.05,9.2203,9.05,9.2203,981,0.0,1.0
2024-11-07,8.9,9.1676,8.7,9.1676,5849,8.9,9.1676,8.7,9.1676,5849,0.0,1.0
2024-11-08,8.88,9.13,8.71,9.0,9375,8.88,9.13,8.71,9.0,9375,0.0,1.0
2024-11-11,8.96,9.1346,8.85,8.86,7618,8.96,9.1346,8.85,8.86,7618,0.0,1.0
2024-11-12,8.79,8.97,8.75,8.81,10342,8.79,8.97,8.75,8.81,10342,0.0,1.0
2024-11-13,8.61,8.97,8.61,8.8,11094,8.61,8.97,8.61,8.8,11094,0.0,1.0
2024-11-14,8.96,8.96,8.68,8.68,2218,8.96,8.96,8.68,8.68,2218,0.0,1.0
2024-11-15,9.025,9.025,8.8,8.89,7472,9.025,9.025,8.8,8.89,7472,0.0,1.0
2024-11-18,8.97,9.24,8.67,8.8329,19921,8.97,9.24,8.67,8.8329,19921,0.0,1.0
2024-11-19,8.85,9.1,8.819,8.91,11728,8.85,9.1,8.819,8.91,11728,0.0,1.0
2024-11-20,9.25,9.25,8.83,8.83,8334,9.25,9.25,8.83,8.83,8334,0.0,1.0
2024-11-21,9.0,9.25,8.86,8.91,10202,9.0,9.25,8.86,8.91,10202,0.0,1.0
2024-11-22,9.23,9.23,9.075,9.075,812,9.23,9.23,9.075,9.075,812,0.0,1.0
2024-11-25,9.21,9.33,9.01,9.22,19587,9.21,9.33,9.01,9.22,19587,0.0,1.0
2024-11-26,9.26,9.35,9.06,9.06,9854,9.26,9.35,9.06,9.06,9854,0.0,1.0
2024-11-27,9.26,9.26,9.26,9.26,113,9.26,9.26,9.26,9.26,113,0.0,1.0
2024-11-29,9.07,9.49,9.02,9.02,1588,9.07,9.49,9.02,9.02,1588,0.0,1.0
2024-12-02,9.33,9.33,9.0,9.32,10579,9.33,9.33,9.0,9.32,10579,0.0,1.0
2024-12-03,9.435,9.48,9.157,9.42,9432,9.435,9.48,9.157,9.42,9432,0.0,1.0
2024-12-04,9.78,9.78,9.21,9.21,5415,9.78,9.78,9.21,9.21,5415,0.0,1.0
2024-12-05,9.69,9.88,9.4101,9.83,7441,9.69,9.88,9.4101,9.83,7441,0.0,1.0
2024-12-06,9.65,9.65,9.4,9.55,6281,9.65,9.65,9.4,9.55,6281,0.0,1.0
2024-12-09,9.76,10.02,9.4,9.4,11358,9.76,10.02,9.4,9.4,11358,0.0,1.0
2024-12-10,10.36,10.55,10.05,10.15,18988,10.36,10.55,10.05,10.15,18988,0.0,1.0
2024-12-11,10.28,10.55,10.27,10.4113,9070,10.28,10.55,10.27,10.4113,9070,0.0,1.0
2024-12-12,10.72,10.8,10.64,10.64,3722,10.72,10.8,10.64,10.64,3722,0.0,1.0
2024-12-13,10.7349,10.82,10.4496,10.4496,6829,10.7349,10.82,10.4496,10.4496,6829,0.0,1.0
2024-12-16,10.78,10.78,10.382,10.61,3131,10.78,10.78,10.382,10.61,3131,0.0,1.0
2024-12-17,10.35,10.71,10.35,10.45,1864,10.35,10.71,10.35,10.45,1864,0.0,1.0
2024-12-18,10.32,10.6,10.3,10.3,4132,10.32,10.6,10.3,10.3,4132,0.0,1.0
2024-12-19,10.45,10.72,10.43,10.43,3480,10.45,10.72,10.43,10.43,3480,0.0,1.0
2024-12-20,10.56,10.78,10.4,10.4,3030,10.56,10.78,10.4,10.4,3030,0.0,1.0
2024-12-23,10.4,10.5257,10.4,10.41,2132,10.4,10.5257,10.4,10.41,2132,0.0,1.0
2024-12-24,10.71,10.7845,10.5963,10.5963,1254,10.71,10.7845,10.5963,10.5963,1254,0.0,1.0
2024-12-26,10.595,10.79,10.59,10.72,1888,10.595,10.79,10.59,10.72,1888,0.0,1.0
2024-12-27,10.76,10.76,10.62,10.62,604,10.76,10.76,10.62,10.62,604,0.0,1.0
2024-12-30,10.76,10.83,10.42,10.83,3840,10.76,10.83,10.42,10.83,3840,0.0,1.0
2024-12-31,10.76,10.76,10.6043,10.6043,593,10.76,10.76,10.6043,10.6043,593,0.0,1.0
2025-01-02,10.76,10.76,10.72,10.72,740,10.76,10.76,10.72,10.72,740,0.0,1.0
2025-01-03,10.8,10.8143,10.52,10.5364,2965,10.8,10.8143,10.52,10.5364,2965,0.0,1.0
2025-01-06,10.79,10.79,10.79,10.79,475,10.79,10.79,10.79,10.79,475,0.0,1.0
2025-01-07,10.8,10.8,10.665,10.665,632,10.8,10.8,10.665,10.665,632,0.0,1.0
2025-01-08,10.6414,10.6414,10.5301,10.5565,1598,10.6414,10.6414,10.5301,10.5565,1598,0.0,1.0
2025-01-10,10.63,10.7,10.531,10.7,1602,10.63,10.7,10.531,10.7,1602,0.0,1.0
2025-01-13,10.16,10.5749,10.13,10.53,10806,10.16,10.5749,10.13,10.53,10806,0.0,1.0
2025-01-14,10.3,10.3,10.1,10.1,1802,10.3,10.3,10.1,10.1,1802,0.0,1.0
2025-01-15,10.35,10.35,10.2377,10.2909,2487,10.35,10.35,10.2377,10.2909,2487,0.0,1.0
2025-01-16,10.495,10.495,10.2,10.2,725,10.495,10.495,10.2,10.2,725,0.0,1.0
2025-01-17,10.41,10.41,10.41,10.41,151,10.41,10.41,10.41,10.41,151,0.0,1.0
2025-01-21,10.35,10.45,10.071,10.15,5817,10.35,10.45,10.071,10.15,5817,0.0,1.0
2025-01-22,10.52,10.52,10.12,10.24,2713,10.52,10.52,10.12,10.24,2713,0.0,1.0
2025-01-23,10.26,10.26,10.26,10.26,305,10.26,10.26,10.26,10.26,305,0.0,1.0
2025-01-24,10.51,10.51,10.39,10.39,888,10.51,10.51,10.39,10.39,888,0.0,1.0
2025-01-27,10.31,10.31,10.11,10.3,714,10.31,10.31,10.11,10.3,714,0.0,1.0
2025-01-28,10.52,10.52,10.46,10.46,1174,10.52,10.52,10.46,10.46,1174,0.0,1.0
2025-01-29,10.2188,10.2188,10.1376,10.1376,1189,10.2188,10.2188,10.1376,10.1376,1189,0.0,1.0
2025-01-30,10.495,10.5,10.15,10.15,1781,10.495,10.5,10.15,10.15,1781,0.0,1.0
2025-01-31,10.35,10.47,10.35,10.47,438,10.35,10.47,10.35,10.47,438,0.0,1.0
2025-02-03,10.19,10.51,10.1179,10.51,1847,10.19,10.51,10.1179,10.51,1847,0.0,1.0
2025-02-04,10.3,10.46,10.18,10.18,1068,10.3,10.46,10.18,10.18,1068,0.0,1.0
2025-02-05,10.31,10.39,10.31,10.39,1179,10.31,10.39,10.31,10.39,1179,0.0,1.0
2025-02-06,10.2712,10.2712,10.2712,10.2712,1013,10.2712,10.2712,10.2712,10.2712,1013,0.0,1.0
2025-02-07,10.29,10.29,10.29,10.29,488,10.29,10.29,10.29,10.29,488,0.0,1.0
2025-02-10,10.51,10.51,10.28,10.28,2919,10.51,10.51,10.28,10.28,2919,0.0,1.0
2025-02-11,10.3,10.39,10.3,10.39,2008,10.3,10.39,10.3,10.39,2008,0.0,1.0
2025-02-12,10.2501,10.3826,10.25,10.3,2873,10.2501,10.3826,10.25,10.3,2873,0.0,1.0
2025-02-13,10.2501,10.2501,10.2501,10.2501,310,10.2501,10.2501,10.2501,10.2501,310,0.0,1.0
2025-02-14,10.31,10.31,10.31,10.31,609,10.31,10.31,10.31,10.31,609,0.0,1.0
2025-02-18,10.0541,10.29,10.0541,10.29,3343,10.0541,10.29,10.0541,10.29,3343,0.0,1.0
2025-02-19,10.055,10.2199,10.0,10.2199,2737,10.055,10.2199,10.0,10.2199,2737,0.0,1.0
2025-02-20,10.06,10.0667,10.048,10.06,1790,10.06,10.0667,10.048,10.06,1790,0.0,1.0
2025-02-21,10.0899,10.1,9.93,10.1,4166,10.0899,10.1,9.93,10.1,4166,0.0,1.0
2025-02-24,10.18,10.18,10.17,10.17,838,10.18,10.18,10.17,10.17,838,0.0,1.0
2025-02-25,10.3,10.3,10.18,10.18,1603,10.3,10.3,10.18,10.18,1603,0.0,1.0
2025-02-26,10.49,10.495,10.3,10.3,885,10.49,10.495,10.3,10.3,885,0.0,1.0
2025-02-27,10.51,10.51,10.0719,10.23,998,10.51,10.51,10.0719,10.23,998,0.0,1.0
2025-02-28,10.505,10.505,10.505,10.505,433,10.505,10.505,10.505,10.505,433,0.0,1.0
2025-03-03,10.51,10.51,10.51,10.51,687,10.51,10.51,10.51,10.51,687,0.0,1.0
2025-03-04,10.3381,10.77,10.1715,10.51,2534,10.3381,10.77,10.1715,10.51,2534,0.0,1.0
2025-03-05,10.55,10.74,10.465,10.51,1848,10.55,10.74,10.465,10.51,1848,0.0,1.0
2025-03-06,10.4499,10.45,10.275,10.4185,1978,10.4499,10.45,10.275,10.4185,1978,0.0,1.0
2025-03-07,10.28,10.28,10.28,10.28,488,10.28,10.28,10.28,10.28,488,0.0,1.0
2025-03-10,10.15,10.7,10.06,10.7,1987,10.15,10.7,10.06,10.7,1987,0.0,1.0
2025-03-11,10.02,10.14,10.02,10.07,4612,10.02,10.14,10.02,10.07,4612,0.0,1.0
2025-03-12,9.94,10.012,9.94,10.0,3444,9.94,10.012,9.94,10.0,3444,0.0,1.0
2025-03-13,10.35,10.35,10.0,10.04,1470,10.35,10.35,10.0,10.04,1470,0.0,1.0
2025-03-14,10.19,10.4,10.17,10.4,1299,10.19,10.4,10.17,10.4,1299,0.0,1.0
2025-03-17,10.06,10.0748,10.06,10.06,2532,10.06,10.0748,10.06,10.06,2532,0.0,1.0
2025-03-18,10.1,10.1,10.09,10.1,983,10.1,10.1,10.09,10.1,983,0.0,1.0
2025-03-19,9.97,10.12,9.97,10.0,1918,9.97,10.12,9.97,10.0,1918,0.0,1.0
2025-03-20,9.99,10.02,9.99,10.02,1018,9.99,10.02,9.99,10.02,1018,0.0,1.0
2025-03-21,9.69,10.0496,9.69,10.0496,1635,9.69,10.0496,9.69,10.0496,1635,0.0,1.0
2025-03-24,9.48,9.6749,9.4073,9.65,3228,9.48,9.6749,9.4073,9.65,3228,0.0,1.0
2025-03-25,9.28,9.39,9.28,9.39,928,9.28,9.39,9.28,9.39,928,0.0,1.0
2025-03-26,9.03,9.39,9.03,9.39,3534,9.03,9.39,9.03,9.39,3534,0.0,1.0
2025-03-27,8.51,9.0301,8.26,9.0301,5879,8.51,9.0301,8.26,9.0301,5879,0.0,1.0
2025-03-28,8.3,8.51,8.3,8.51,4825,8.3,8.51,8.3,8.51,4825,0.0,1.0
2025-03-31,8.135,8.645,8.135,8.42,7625,8.135,8.645,8.135,8.42,7625,0.0,1.0
2025-04-01,8.1,8.14,7.97,8.14,2013,8.1,8.14,7.97,8.14,2013,0.0,1.0
2025-04-02,8.11,8.33,8.11,8.2148,1696,8.11,8.33,8.11,8.2148,1696,0.0,1.0
2025-04-03,8.31,8.4891,8.31,8.4891,1333,8.31,8.4891,8.31,8.4891,1333,0.0,1.0
2025-04-04,8.22,8.84,7.98,8.29,10910,8.22,8.84,7.98,8.29,10910,0.0,1.0
2025-04-07,8.2161,8.3356,7.695,8.32,12969,8.2161,8.3356,7.695,8.32,12969,0.0,1.0
2025-04-08,7.7201,8.18,7.7,7.71,2582,7.7201,8.18,7.7,7.71,2582,0.0,1.0
2025-04-09,7.92,7.92,7.67,7.7,4005,7.92,7.92,7.67,7.7,4005,0.0,1.0
2025-04-10,7.99,8.4,7.9,8.2,6949,7.99,8.4,7.9,8.2,6949,0.0,1.0
2025-04-11,7.945,8.35,7.7421,8.06,19563,7.945,8.35,7.7421,8.06,19563,0.0,1.0
2025-04-14,8.0001,8.3,7.66,8.3,16166,8.0001,8.3,7.66,8.3,16166,0.0,1.0
2025-04-15,7.9,7.9,7.74,7.9,1206,7.9,7.9,7.74,7.9,1206,0.0,1.0
2025-04-16,7.7652,7.7652,7.7652,7.7652,492,7.7652,7.7652,7.7652,7.7652,492,0.0,1.0
2025-04-17,7.8491,7.8491,7.8491,7.8491,857,7.8491,7.8491,7.8491,7.8491,857,0.0,1.0
2025-04-21,7.52,7.7701,7.52,7.7701,5204,7.52,7.7701,7.52,7.7701,5204,0.0,1.0
2025-04-22,7.9128,7.93,7.635,7.635,1079,7.9128,7.93,7.635,7.635,1079,0.0,1.0
2025-04-23,8.07,8.08,8.07,8.08,621,8.07,8.08,8.07,8.08,621,0.0,1.0
2025-04-24,8.15,8.15,7.66,7.66,2683,8.15,8.15,7.66,7.66,2683,0.0,1.0
2025-04-25,8.03,8.4165,7.8338,8.15,1406,8.03,8.4165,7.8338,8.15,1406,0.0,1.0
2025-04-28,8.31,8.31,7.9,7.9,1289,8.31,8.31,7.9,7.9,1289,0.0,1.0
2025-04-29,8.31,8.31,8.31,8.31,66,8.31,8.31,8.31,8.31,66,0.0,1.0
2025-04-30,8.13,8.13,8.13,8.13,313,8.13,8.13,8.13,8.13,313,0.0,1.0
2025-05-01,8.145,8.37,7.9444,8.0268,1540,8.145,8.37,7.9444,8.0268,1540,0.0,1.0
2025-05-02,8.02,8.255,8.01,8.255,1265,8.02,8.255,8.01,8.255,1265,0.0,1.0
2025-05-05,7.85,8.025,7.8201,7.94,2160,7.85,8.025,7.8201,7.94,2160,0.0,1.0
2025-05-06,7.94,7.97,7.9,7.9,1119,7.94,7.97,7.9,7.9,1119,0.0,1.0
2025-05-07,7.94,7.94,7.94,7.94,793,7.94,7.94,7.94,7.94,793,0.0,1.0
2025-05-08,7.94,7.94,7.8,7.89,1241,7.94,7.94,7.8,7.89,1241,0.0,1.0
2025-05-09,7.789,7.91,7.7514,7.9,3245,7.789,7.91,7.7514,7.9,3245,0.0,1.0
2025-05-12,7.767,7.767,7.67,7.75,4872,7.767,7.767,7.67,7.75,4872,0.0,1.0
2025-05-13,7.761,7.79,7.761,7.77,1293,7.761,7.79,7.761,7.77,1293,0.0,1.0
2025-05-14,7.8745,7.8745,7.8745,7.8745,774,7.8745,7.8745,7.8745,7.8745,774,0.0,1.0
2025-05-15,7.83,7.83,7.6401,7.6401,920,7.83,7.83,7.6401,7.6401,920,0.0,1.0
2025-05-16,7.75,7.93,7.75,7.8235,2803,7.75,7.93,7.75,7.8235,2803,0.0,1.0
2025-05-19,7.87,8.115,7.71,7.75,2942,7.87,8.115,7.71,7.75,2942,0.0,1.0
2025-05-20,7.8561,7.8561,7.8193,7.8193,495,7.8561,7.8561,7.8193,7.8193,495,0.0,1.0
2025-05-21,7.8601,7.95,7.77,7.77,2455,7.8601,7.95,7.77,7.77,2455,0.0,1.0
2025-05-22,7.8858,7.8858,7.8858,7.8858,503,7.8858,7.8858,7.8858,7.8858,503,0.0,1.0
2025-05-23,7.8,7.9146,7.79,7.88,2683,7.8,7.9146,7.79,7.88,2683,0.0,1.0
2025-05-27,7.88,8.0001,7.74,7.98,2615,7.88,8.0001,7.74,7.98,2615,0.0,1.0
2025-05-28,7.93,7.93,7.7501,7.7905,733,7.93,7.93,7.7501,7.7905,733,0.0,1.0
2025-05-29,7.96,8.0095,7.7109,7.73,4310,7.96,8.0095,7.7109,7.73,4310,0.0,1.0
2025-05-30,7.93,7.93,7.69,7.755,3196,7.93,7.93,7.69,7.755,3196,0.0,1.0
2025-06-02,8.046,8.046,7.8279,7.8279,2675,8.046,8.046,7.8279,7.8279,2675,0.0,1.0
2025-06-03,7.745,7.78,7.745,7.78,946,7.745,7.78,7.745,7.78,946,0.0,1.0
2025-06-04,7.98,8.03,7.81,8.025,2658,7.98,8.03,7.81,8.025,2658,0.0,1.0
2025-06-05,7.785,7.785,7.66,7.66,1317,7.785,7.785,7.66,7.66,1317,0.0,1.0
2025-06-06,7.88,7.88,7.62,7.7,2873,7.88,7.88,7.62,7.7,2873,0.0,1.0
2025-06-09,7.8142,8.09,7.71,8.09,1984,7.8142,8.09,7.71,8.09,1984,0.0,1.0
2025-06-10,7.9799,7.98,7.81,7.8101,1093,7.9799,7.98,7.81,7.8101,1093,0.0,1.0
2025-06-11,7.9,7.95,7.71,7.81,3969,7.9,7.95,7.71,7.81,3969,0.0,1.0
2025-06-12,7.865,7.865,7.72,7.8647,1081,7.865,7.865,7.72,7.8647,1081,0.0,1.0
2025-06-13,7.83,7.85,7.7122,7.72,1181,7.83,7.85,7.7122,7.72,1181,0.0,1.0
2025-06-16,7.88,7.88,7.875,7.875,569,7.88,7.88,7.875,7.875,569,0.0,1.0
2025-06-17,7.65,7.845,7.635,7.69,2987,7.65,7.845,7.635,7.69,2987,0.0,1.0
2025-06-18,7.85,7.85,7.85,7.85,281,7.85,7.85,7.85,7.85,281,0.0,1.0
2025-06-20,7.85,7.85,7.85,7.85,185,7.85,7.85,7.85,7.85,185,0.0,1.0
2025-06-23,8.26,8.275,7.9,7.9,2275,8.26,8.275,7.9,7.9,2275,0.0,1.0
2025-06-24,8.1,8.71,8.001,8.001,2700,8.1,8.71,8.001,8.001,2700,0.0,1.0
2025-06-25,8.0,8.0,8.0,8.0,1268,8.0,8.0,8.0,8.0,1268,0.0,1.0
2025-06-26,7.8,8.74,7.5,7.7224,80393,7.8,8.74,7.5,7.7224,80393,0.0,1.0
2025-06-27,7.64,8.0,7.64,7.7837,3800,7.64,8.0,7.64,7.7837,3800,0.0,1.0
2025-06-30,7.9065,7.9065,7.9065,7.9065,605,7.9065,7.9065,7.9065,7.9065,605,0.0,1.0
2025-07-01,7.81,7.81,7.7814,7.81,488,7.81,7.81,7.7814,7.81,488,0.0,1.0
2025-07-02,7.9301,7.9301,7.9064,7.9064,758,7.9301,7.9301,7.9064,7.9064,758,0.0,1.0
2025-07-03,7.93,7.93,7.93,7.93,764,7.93,7.93,7.93,7.93,764,0.0,1.0
2025-07-07,7.705,7.99,7.66,7.66,2321,7.705,7.99,7.66,7.66,2321,0.0,1.0
2025-07-08,7.66,7.99,7.66,7.99,2843,7.66,7.99,7.66,7.99,2843,0.0,1.0
2025-07-09,7.84,7.95,7.71,7.7976,4108,7.84,7.95,7.71,7.7976,4108,0.0,1.0
2025-07-10,7.88,7.88,7.5385,7.56,9846,7.88,7.88,7.5385,7.56,9846,0.0,1.0
2025-07-11,7.6,7.7099,7.6,7.65,3153,7.6,7.7099,7.6,7.65,3153,0.0,1.0
2025-07-14,7.53,7.8419,7.3501,7.51,6609,7.53,7.8419,7.3501,7.51,6609,0.0,1.0
2025-07-15,7.56,7.6859,7.5261,7.5261,946,7.56,7.6859,7.5261,7.5261,946,0.0,1.0
2025-07-16,7.5369,7.6507,7.51,7.51,1499,7.5369,7.6507,7.51,7.51,1499,0.0,1.0
2025-07-17,7.55,7.7568,7.5294,7.53,3762,7.55,7.7568,7.5294,7.53,3762,0.0,1.0
2025-07-18,7.62,7.625,7.51,7.51,2622,7.62,7.625,7.51,7.51,2622,0.0,1.0
2025-07-21,7.5,7.71,7.425,7.4639,6628,7.5,7.71,7.425,7.4639,6628,0.0,1.0
2025-07-22,7.79,7.8,7.41,7.41,6200,7.79,7.8,7.41,7.41,6200,0.0,1.0
2025-07-23,7.8006,7.9,7.64,7.9,3123,7.8006,7.9,7.64,7.9,3123,0.0,1.0
2025-07-24,7.55,7.9112,7.55,7.81,4812,7.55,7.9112,7.55,7.81,4812,0.0,1.0
2025-07-25,7.8932,8.195,7.53,7.53,2431,7.8932,8.195,7.53,7.53,2431,0.0,1.0
2025-07-28,7.81,7.9899,7.77,7.78,3174,7.81,7.9899,7.77,7.78,3174,0.0,1.0
2025-07-29,7.66,7.9519,7.66,7.9519,979,7.66,7.9519,7.66,7.9519,979,0.0,1.0
2025-07-30,7.7638,7.7638,7.7638,7.7638,260,7.7638,7.7638,7.7638,7.7638,260,0.0,1.0
2025-07-31,7.61,7.9732,7.61,7.9732,1104,7.61,7.9732,7.61,7.9732,1104,0.0,1.0
2025-08-01,7.76,7.9682,7.76,7.76,3484,7.76,7.9682,7.76,7.76,3484,0.0,1.0
2025-08-04,7.7435,7.7435,7.62,7.6229,763,7.7435,7.7435,7.62,7.6229,763,0.0,1.0
2025-08-05,7.765,7.89,7.765,7.89,490,7.765,7.89,7.765,7.89,490,0.0,1.0
2025-08-06,7.6201,7.9,7.6201,7.9,416,7.6201,7.9,7.6201,7.9,416,0.0,1.0
2025-08-07,7.6,7.64,7.6,7.64,2054,7.6,7.64,7.6,7.64,2054,0.0,1.0
2025-08-08,7.47,7.7331,7.47,7.726,1835,7.47,7.7331,7.47,7.726,1835,0.0,1.0
2025-08-11,7.74,7.9,7.5,7.5,1199,7.74,7.9,7.5,7.5,1199,0.0,1.0
2025-08-12,7.65,7.65,7.65,7.65,568,7.65,7.65,7.65,7.65,568,0.0,1.0
2025-08-13,7.46,7.55,7.42,7.51,2677,7.46,7.55,7.42,7.51,2677,0.0,1.0
2025-08-14,7.66,7.805,7.5,7.5,2713,7.66,7.805,7.5,7.5,2713,0.0,1.0
2025-08-15,7.51,8.0373,7.51,7.54,9141,7.51,8.0373,7.51,7.54,9141,0.0,1.0
2025-08-18,7.52,7.52,7.51,7.51,277,7.52,7.52,7.51,7.51,277,0.0,1.0
2025-08-19,7.5,7.52,7.5,7.52,557,7.5,7.52,7.5,7.52,557,0.0,1.0
2025-08-20,7.5,7.5,7.5,7.5,46,7.5,7.5,7.5,7.5,46,0.0,1.0
2025-08-21,7.53,7.55,7.53,7.55,295,7.53,7.55,7.53,7.55,295,0.0,1.0
2025-08-22,7.53,7.53,7.53,7.53,23,7.53,7.53,7.53,7.53,23,0.0,1.0
2025-08-25,7.45,7.7,7.4,7.7,3327,7.45,7.7,7.4,7.7,3327,0.0,1.0
2025-08-26,7.49,7.74,7.4506,7.4577,2241,7.49,7.74,7.4506,7.4577,2241,0.0,1.0
2025-08-27,7.49,7.71,7.4529,7.4529,2671,7.49,7.71,7.4529,7.4529,2671,0.0,1.0
2025-08-28,7.47,7.725,7.4301,7.725,2707,7.47,7.725,7.4301,7.725,2707,0.0,1.0
2025-08-29,7.49,7.559,7.36,7.4653,6466,7.49,7.559,7.36,7.4653,6466,0.0,1.0
2025-09-02,7.78,7.78,7.48,7.5501,8171,7.78,7.78,7.48,7.5501,8171,0.0,1.0
2025-09-03,7.845,7.97,7.705,7.97,10932,7.845,7.97,7.705,7.97,10932,0.0,1.0
2025-09-04,7.926,8.01,7.8036,7.94,11497,7.926,8.01,7.8036,7.94,11497,0.0,1.0
2025-09-05,7.91,8.1,7.7901,8.0,7567,7.91,8.1,7.7901,8.0,7567,0.0,1.0
2025-09-08,7.9501,7.9501,7.82,7.85,1519,7.9501,7.9501,7.82,7.85,1519,0.0,1.0
2025-09-09,7.84,8.12,7.84,8.05,1088,7.84,8.12,7.84,8.05,1088,0.0,1.0
2025-09-10,8.1143,8.1143,7.9,7.9,1392,8.1143,8.1143,7.9,7.9,1392,0.0,1.0
2025-09-11,8.15,8.15,7.725,7.85,20641,8.15,8.15,7.725,7.85,20641,0.0,1.0
2025-09-12,7.67,8.03,7.67,7.77,7363,7.67,8.03,7.67,7.77,7363,0.0,1.0
2025-09-15,7.86,7.9642,7.777,7.8884,3219,7.86,7.9642,7.777,7.8884,3219,0.0,1.0
2025-09-16,7.795,7.947,7.69,7.8466,5078,7.795,7.947,7.69,7.8466,5078,0.0,1.0
2025-09-17,7.9,8.05,7.9,8.0,11461,7.9,8.05,7.9,8.0,11461,0.0,1.0
2025-09-18,7.95,8.02,7.89,8.02,1120,7.95,8.02,7.89,8.02,1120,0.0,1.0
2025-09-19,8.05,8.05,7.9066,7.9066,5260,8.05,8.05,7.9066,7.9066,5260,0.0,1.0
2025-09-22,8.05,8.05,8.05,8.05,534,8.05,8.05,8.05,8.05,534,0.0,1.0
2025-09-23,8.06,8.24,8.06,8.24,701,8.06,8.24,8.06,8.24,701,0.0,1.0
2025-09-24,8.1328,8.1328,8.0629,8.0629,1478,8.1328,8.1328,8.0629,8.0629,1478,0.0,1.0
2025-09-25,8.0489,8.0489,8.0489,8.0489,263,8.0489,8.0489,8.0489,8.0489,263,0.0,1.0
2025-09-26,8.01,8.1,7.9639,8.025,1520,8.01,8.1,7.9639,8.025,1520,0.0,1.0
2025-09-29,7.9496,8.1,7.76,8.1,4148,7.9496,8.1,7.76,8.1,4148,0.0,1.0
2025-09-30,7.84,8.09,7.803,7.82,2802,7.84,8.09,7.803,7.82,2802,0.0,1.0
2025-10-01,7.93,7.93,7.93,7.93,469,7.93,7.93,7.93,7.93,469,0.0,1.0
2025-10-02,7.9373,7.9373,7.9281,7.9281,690,7.9373,7.9373,7.9281,7.9281,690,0.0,1.0
2025-10-03,8.0186,8.0186,8.0186,8.0186,206,8.0186,8.0186,8.0186,8.0186,206,0.0,1.0
2025-10-06,8.12,8.12,8.08,8.08,849,8.12,8.12,8.08,8.08,849,0.0,1.0
2025-10-07,8.0,8.25,8.0,8.25,800,8.0,8.25,8.0,8.25,800,0.0,1.0
2025-10-08,8.0,8.0,8.0,8.0,122,8.0,8.0,8.0,8.0,122,0.0,1.0
2025-10-09,8.0,8.0,8.0,8.0,40,8.0,8.0,8.0,8.0,40,0.0,1.0
2025-10-10,8.0,8.0,8.0,8.0,148,8.0,8.0,8.0,8.0,148,0.0,1.0
2025-10-13,7.4,8.0194,7.35,8.0194,25522,7.4,8.0194,7.35,8.0194,25522,0.0,1.0
2025-10-14,7.575,7.8462,7.52,7.8462,3705,7.575,7.8462,7.52,7.8462,3705,0.0,1.0
2025-10-15,7.575,7.575,7.575,7.575,110,7.575,7.575,7.575,7.575,110,0.0,1.0
2025-10-16,7.383,7.55,7.28,7.53,3446,7.383,7.55,7.28,7.53,3446,0.0,1.0
2025-10-17,7.58,7.87,7.58,7.7,1976,7.58,7.87,7.58,7.7,1976,0.0,1.0
2025-10-20,7.49,7.675,7.49,7.675,608,7.49,7.675,7.49,7.675,608,0.0,1.0
2025-10-21,8.09,8.09,7.69,7.945,11888,8.09,8.09,7.69,7.945,11888,0.0,1.0
2025-10-22,8.37,8.62,8.145,8.27,2549,8.37,8.62,8.145,8.27,2549,0.0,1.0
2025-10-23,8.26,8.6,8.1,8.6,1564,8.26,8.6,8.1,8.6,1564,0.0,1.0
2025-10-24,7.9599,8.18,7.55,8.17,7604,7.9599,8.18,7.55,8.17,7604,0.0,1.0
2025-10-27,8.28,8.28,8.0052,8.0052,938,8.28,8.28,8.0052,8.0052,938,0.0,1.0
2025-10-28,8.29,8.29,8.29,8.29,288,8.29,8.29,8.29,8.29,288,0.0,1.0
2025-10-29,8.16,8.16,7.67,8.0,4154,8.16,8.16,7.67,8.0,4154,0.0,1.0
2025-10-30,7.95,7.95,7.8,7.8,1675,7.95,7.95,7.8,7.8,1675,0.0,1.0
2025-10-31,8.0,8.0,7.95,7.96,929,8.0,8.0,7.95,7.96,929,0.0,1.0
2025-11-03,7.61,8.02,7.55,8.02,6169,7.61,8.02,7.55,8.02,6169,0.0,1.0
2025-11-04,8.0,8.0,8.0,8.0,663,8.0,8.0,8.0,8.0,663,0.0,1.0
2025-11-05,7.6799,7.6799,7.6799,7.6799,341,7.6799,7.6799,7.6799,7.6799,341,0.0,1.0
2025-11-06,7.605,7.68,7.5,7.51,1688,7.605,7.68,7.5,7.51,1688,0.0,1.0
2025-11-07,7.5264,7.5264,7.5264,7.5264,627,7.5264,7.5264,7.5264,7.5264,627,0.0,1.0
2025-11-10,7.59,7.6,7.59,7.6,815,7.59,7.6,7.59,7.6,815,0.0,1.0
2025-11-11,7.6,7.6,7.6,7.6,140,7.6,7.6,7.6,7.6,140,0.0,1.0
2025-11-12,7.5,7.55,7.4624,7.53,3870,7.5,7.55,7.4624,7.53,3870,0.0,1.0
2025-11-13,7.3,7.39,7.24,7.37,6363,7.3,7.39,7.24,7.37,6363,0.0,1.0
2025-11-14,7.6009,7.69,7.24,7.3,21844,7.6009,7.69,7.24,7.3,21844,0.0,1.0
2025-11-17,7.625,7.69,7.47,7.59,9912,7.625,7.69,7.47,7.59,9912,0.0,1.0
2025-11-18,7.62,7.62,7.62,7.62,307,7.62,7.62,7.62,7.62,307,0.0,1.0
2025-11-19,7.4427,7.4427,7.4427,7.4427,455,7.4427,7.4427,7.4427,7.4427,455,0.0,1.0
2025-11-20,7.62,7.62,7.3999,7.5701,2905,7.62,7.62,7.3999,7.5701,2905,0.0,1.0
2025-11-21,7.62,7.62,7.435,7.435,1431,7.62,7.62,7.435,7.435,1431,0.0,1.0
2025-11-24,7.5451,7.7,7.45,7.7,1748,7.5451,7.7,7.45,7.7,1748,0.0,1.0
2025-11-25,7.58,7.7,7.46,7.7,1955,7.58,7.7,7.46,7.7,1955,0.0,1.0
2025-11-26,7.52,7.8,7.4777,7.8,1040,7.52,7.8,7.4777,7.8,1040,0.0,1.0