date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-30,9.0,9.0,8.88,8.88,1000,1.17405944749173,1.17405944749173,1.15840532152517,1.15840532152517,7665.710641167,0.0,1.0
1984-10-31,9.13,9.13,9.0,9.0,1000,1.1910180839555,1.1910180839555,1.17405944749173,1.17405944749173,7665.71064116699,0.0,1.0
1984-11-01,9.12,9.12,9.12,9.12,0,1.18971357345828,1.18971357345828,1.18971357345828,1.18971357345828,0,0.0,1.0
1984-11-02,9.13,9.13,8.63,9.13,6100,1.1910180839555,1.1910180839555,1.12579255909484,1.1910180839555,46760.8349111187,0.0,1.0
1984-11-05,8.75,9.0,8.75,9.0,400,1.1414466850614,1.17405944749173,1.1414466850614,1.17405944749173,3066.28425646681,0.0,1.0
1984-11-06,8.75,8.75,8.75,8.75,0,1.1414466850614,1.1414466850614,1.1414466850614,1.1414466850614,0,0.0,1.0
1984-11-07,8.63,8.63,8.63,8.63,700,1.12579255909484,1.12579255909484,1.12579255909484,1.12579255909484,5365.99744881693,0.0,1.0
1984-11-08,8.62,8.62,8.62,8.62,0,1.12448804859763,1.12448804859763,1.12448804859763,1.12448804859763,0,0.0,1.0
1984-11-09,8.62,8.62,8.62,8.62,0,1.12448804859763,1.12448804859763,1.12448804859763,1.12448804859763,0,0.0,1.0
1984-11-12,8.5,8.5,8.5,8.5,300,1.10883392263108,1.10883392263108,1.10883392263108,1.10883392263108,2299.7131923501,0.0,1.0
1984-11-13,8.75,8.75,8.63,8.63,800,1.1414466850614,1.1414466850614,1.12579255909484,1.12579255909484,6132.56851293362,0.0,1.0
1984-11-14,8.88,8.88,8.75,8.75,1000,1.15840532152517,1.15840532152517,1.1414466850614,1.1414466850614,7665.71064116702,0.0,1.0
1984-11-15,8.75,8.88,8.75,8.88,700,1.1414466850614,1.15840532152517,1.1414466850614,1.15840532152517,5365.99744881692,0.0,1.0
1984-11-16,8.75,8.75,8.75,8.75,0,1.1414466850614,1.1414466850614,1.1414466850614,1.1414466850614,0,0.0,1.0
1984-11-19,8.63,8.63,8.63,8.63,1000,1.12579255909484,1.12579255909484,1.12579255909484,1.12579255909484,7665.71064116705,0.0,1.0
1984-11-20,8.62,8.62,8.62,8.62,0,1.12448804859763,1.12448804859763,1.12448804859763,1.12448804859763,0,0.0,1.0
1984-11-21,8.62,8.62,8.62,8.62,0,1.12448804859763,1.12448804859763,1.12448804859763,1.12448804859763,0,0.0,1.0
1984-11-23,8.5,8.5,8.5,8.5,300,1.10883392263108,1.10883392263108,1.10883392263108,1.10883392263108,2299.7131923501,0.0,1.0
1984-11-26,8.38,8.5,8.38,8.5,300,1.09317979666452,1.10883392263108,1.09317979666452,1.10883392263108,2299.7131923501,0.0,1.0
1984-11-27,8.5,8.5,8.38,8.38,1400,1.10883392263108,1.10883392263108,1.09317979666452,1.09317979666452,10731.9948976338,0.0,1.0
1984-11-28,8.38,8.38,8.38,8.38,8600,1.09317979666452,1.09317979666452,1.09317979666452,1.09317979666452,65925.1115140363,0.0,1.0
1984-11-29,8.63,8.63,8.5,8.5,1000,1.12579255909484,1.12579255909484,1.10883392263108,1.10883392263108,7665.71064116705,0.0,1.0
1984-11-30,8.5,8.5,8.5,8.5,500,1.10883392263108,1.10883392263108,1.10883392263108,1.10883392263108,3832.85532058349,0.0,1.0
1984-12-03,8.38,8.5,8.38,8.5,1200,1.09317979666452,1.10883392263108,1.09317979666452,1.10883392263108,9198.85276940041,0.0,1.0
1984-12-04,8.38,8.38,8.38,8.38,400,1.09317979666452,1.09317979666452,1.09317979666452,1.09317979666452,3066.2842564668,0.0,1.0
1984-12-05,8.25,8.25,8.25,8.25,6500,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,49827.1191675856,0.0,1.0
1984-12-06,8.38,8.38,8.38,8.38,200,1.09317979666452,1.09317979666452,1.09317979666452,1.09317979666452,1533.1421282334,0.0,1.0
1984-12-07,8.25,8.25,8.13,8.25,2700,1.07622116020075,1.07622116020075,1.06056703423419,1.07622116020075,20697.4187311509,0.0,1.0
1984-12-10,8.25,8.5,8.25,8.25,1400,1.07622116020075,1.10883392263108,1.07622116020075,1.07622116020075,10731.9948976338,0.0,1.0
1984-12-11,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1984-12-12,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1984-12-13,8.13,8.25,8.13,8.25,600,1.06056703423419,1.07622116020075,1.06056703423419,1.07622116020075,4599.42638470022,0.0,1.0
1984-12-14,8.13,8.13,8.13,8.13,600,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,4599.42638470022,0.0,1.0
1984-12-17,8.13,8.13,7.75,8.13,5400,1.06056703423419,1.06056703423419,1.0109956353401,1.06056703423419,41394.837462302,0.0,1.0
1984-12-18,8.13,8.13,8.13,8.13,2000,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,15331.4212823341,0.0,1.0
1984-12-19,8.13,8.13,8.13,8.13,1300,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,9965.42383351715,0.0,1.0
1984-12-20,8.13,8.13,8.0,8.13,2200,1.06056703423419,1.06056703423419,1.04360839777042,1.06056703423419,16864.5634105675,0.0,1.0
1984-12-21,8.13,8.13,8.13,8.13,100,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,766.571064116704,0.0,1.0
1984-12-24,8.25,8.25,8.25,8.25,400,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,3066.28425646681,0.0,1.0
1984-12-26,8.13,8.13,8.13,8.13,1000,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,7665.71064116704,0.0,1.0
1984-12-27,8.13,8.13,8.13,8.13,0,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,0,0.0,1.0
1984-12-28,8.13,8.13,8.13,8.13,600,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,4599.42638470022,0.0,1.0
1984-12-31,8.13,8.13,8.13,8.13,3000,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,22997.1319235011,0.0,1.0
1985-01-02,8.38,8.38,8.38,8.38,500,1.09317979666452,1.09317979666452,1.09317979666452,1.09317979666452,3832.85532058351,0.0,1.0
1985-01-03,8.25,8.25,8.25,8.25,1100,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,8432.28170528372,0.0,1.0
1985-01-04,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-01-07,8.13,8.13,8.13,8.13,200,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,1533.14212823341,0.0,1.0
1985-01-08,8.25,8.25,8.13,8.13,1100,1.07622116020075,1.07622116020075,1.06056703423419,1.06056703423419,8432.28170528372,0.0,1.0
1985-01-09,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-01-10,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-01-11,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-01-14,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-01-15,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-01-16,8.13,8.13,8.13,8.13,500,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,3832.85532058352,0.0,1.0
1985-01-17,8.0,8.0,8.0,8.0,100,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,766.571064116705,0.0,1.0
1985-01-18,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-01-21,8.0,8.0,8.0,8.0,5000,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,38328.5532058352,0.0,1.0
1985-01-22,8.13,8.13,8.13,8.13,600,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,4599.42638470022,0.0,1.0
1985-01-23,8.13,8.13,8.13,8.13,500,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,3832.85532058352,0.0,1.0
1985-01-24,8.13,8.13,8.13,8.13,600,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,4599.42638470022,0.0,1.0
1985-01-25,8.13,8.13,8.13,8.13,200,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,1533.14212823341,0.0,1.0
1985-01-28,8.13,8.13,8.13,8.13,1200,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,9198.85276940045,0.0,1.0
1985-01-29,8.0,8.0,8.0,8.0,100,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,766.571064116705,0.0,1.0
1985-01-30,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-01-31,8.0,8.0,8.0,8.0,200,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,1533.14212823341,0.0,1.0
1985-02-01,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-02-04,8.13,8.13,7.88,8.0,5400,1.06056703423419,1.06056703423419,1.02795427180387,1.04360839777042,41394.837462302,0.0,1.0
1985-02-05,8.13,8.13,8.13,8.13,1000,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,7665.71064116704,0.0,1.0
1985-02-06,8.13,8.13,8.13,8.13,0,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,0,0.0,1.0
1985-02-07,8.5,8.5,8.0,8.13,4500,1.10883392263108,1.10883392263108,1.04360839777042,1.06056703423419,34495.6978852514,0.0,1.0
1985-02-08,8.38,8.63,8.38,8.5,3700,1.09317979666452,1.12579255909484,1.09317979666452,1.10883392263108,28363.1293723179,0.0,1.0
1985-02-11,8.38,8.38,8.38,8.38,500,1.09317979666452,1.09317979666452,1.09317979666452,1.09317979666452,3832.85532058351,0.0,1.0
1985-02-12,8.37,8.37,8.37,8.37,0,1.09187528616731,1.09187528616731,1.09187528616731,1.09187528616731,0,0.0,1.0
1985-02-13,8.37,8.37,8.37,8.37,0,1.09187528616731,1.09187528616731,1.09187528616731,1.09187528616731,0,0.0,1.0
1985-02-14,8.38,8.5,8.38,8.38,2400,1.09317979666452,1.10883392263108,1.09317979666452,1.09317979666452,18397.7055388008,0.0,1.0
1985-02-15,8.38,8.5,8.38,8.38,700,1.09317979666452,1.10883392263108,1.09317979666452,1.09317979666452,5365.99744881691,0.0,1.0
1985-02-19,8.38,8.38,8.38,8.38,300,1.09317979666452,1.09317979666452,1.09317979666452,1.09317979666452,2299.7131923501,0.0,1.0
1985-02-20,8.5,8.5,8.38,8.38,1900,1.10883392263108,1.10883392263108,1.09317979666452,1.09317979666452,14564.8502182173,0.0,1.0
1985-02-21,8.5,8.5,8.5,8.5,0,1.10883392263108,1.10883392263108,1.10883392263108,1.10883392263108,0,0.0,1.0
1985-02-22,8.5,8.5,8.5,8.5,0,1.10883392263108,1.10883392263108,1.10883392263108,1.10883392263108,0,0.0,1.0
1985-02-25,8.25,8.25,8.25,8.25,200,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,1533.1421282334,0.0,1.0
1985-02-26,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-02-27,8.25,8.25,8.25,8.25,0,1.07622116020075,1.07622116020075,1.07622116020075,1.07622116020075,0,0.0,1.0
1985-02-28,8.13,8.13,8.13,8.13,800,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,6132.56851293363,0.0,1.0
1985-03-01,8.13,8.13,8.13,8.13,0,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,0,0.0,1.0
1985-03-04,8.13,8.13,8.13,8.13,500,1.06056703423419,1.06056703423419,1.06056703423419,1.06056703423419,3832.85532058352,0.0,1.0
1985-03-05,8.0,8.0,8.0,8.0,1100,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,8432.28170528375,0.0,1.0
1985-03-06,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-03-07,8.0,8.0,8.0,8.0,1000,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,7665.71064116705,0.0,1.0
1985-03-08,7.88,7.88,7.88,7.88,200,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,1533.1421282334,0.0,1.0
1985-03-11,7.88,7.88,7.88,7.88,300,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,2299.7131923501,0.0,1.0
1985-03-12,7.88,7.88,7.88,7.88,700,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,5365.9974488169,0.0,1.0
1985-03-13,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-03-14,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-03-15,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-03-18,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-03-19,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-03-20,8.0,8.13,8.0,8.0,900,1.04360839777042,1.06056703423419,1.04360839777042,1.04360839777042,6899.13957705034,0.0,1.0
1985-03-21,8.0,8.0,7.88,8.0,12800,1.04360839777042,1.04360839777042,1.02795427180387,1.04360839777042,98121.0962069382,0.0,1.0
1985-03-22,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-03-25,8.0,8.13,8.0,8.0,200,1.04360839777042,1.06056703423419,1.04360839777042,1.04360839777042,1533.14212823341,0.0,1.0
1985-03-26,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-03-27,7.88,7.88,7.88,7.88,100,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,766.5710641167,0.0,1.0
1985-03-28,8.0,8.0,8.0,8.0,200,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,1533.14212823341,0.0,1.0
1985-03-29,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-01,8.0,8.13,8.0,8.0,300,1.04360839777042,1.06056703423419,1.04360839777042,1.04360839777042,2299.71319235011,0.0,1.0
1985-04-02,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-03,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-04,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-08,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-09,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-10,8.0,8.0,8.0,8.0,500,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,3832.85532058352,0.0,1.0
1985-04-11,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-12,8.0,8.0,8.0,8.0,1000,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,7665.71064116705,0.0,1.0
1985-04-15,8.0,8.0,8.0,8.0,1000,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,7665.71064116705,0.0,1.0
1985-04-16,8.0,8.0,8.0,8.0,0,1.04360839777042,1.04360839777042,1.04360839777042,1.04360839777042,0,0.0,1.0
1985-04-17,7.88,7.88,7.88,7.88,700,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,5365.9974488169,0.0,1.0
1985-04-18,7.88,7.88,7.88,7.88,1000,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,7665.710641167,0.0,1.0
1985-04-19,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-04-22,7.88,7.88,7.88,7.88,400,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,3066.2842564668,0.0,1.0
1985-04-23,7.88,7.88,7.88,7.88,400,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,3066.2842564668,0.0,1.0
1985-04-24,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-04-25,7.88,7.88,7.88,7.88,200,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,1533.1421282334,0.0,1.0
1985-04-26,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-04-29,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-04-30,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-01,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-02,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-03,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-06,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-07,7.88,7.88,7.88,7.88,1000,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,7665.710641167,0.0,1.0
1985-05-08,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-09,7.75,7.75,7.75,7.75,2600,1.0109956353401,1.0109956353401,1.0109956353401,1.0109956353401,19930.8476670342,0.0,1.0
1985-05-10,7.88,7.88,7.88,7.88,400,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,3066.2842564668,0.0,1.0
1985-05-13,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-14,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-15,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-16,7.88,7.88,7.88,7.88,0,1.02795427180387,1.02795427180387,1.02795427180387,1.02795427180387,0,0.0,1.0
1985-05-17,7.75,7.75,7.75,7.75,1000,1.0109956353401,1.0109956353401,1.0109956353401,1.0109956353401,7665.710641167,0.0,1.0
1985-05-20,7.75,7.75,7.75,7.75,0,1.0109956353401,1.0109956353401,1.0109956353401,1.0109956353401,0,0.0,1.0
1985-05-21,7.63,7.63,7.63,7.63,100,0.995341509373541,0.995341509373541,0.995341509373541,0.995341509373541,766.571064116702,0.0,1.0
1985-05-22,7.75,7.75,7.75,7.75,1000,1.0109956353401,1.0109956353401,1.0109956353401,1.0109956353401,7665.710641167,0.0,1.0
1985-05-23,7.63,7.63,7.63,7.63,100,0.995341509373541,0.995341509373541,0.995341509373541,0.995341509373541,766.571064116702,0.0,1.0
1985-05-24,7.5,7.5,7.5,7.5,200,0.978382872909772,0.978382872909772,0.978382872909772,0.978382872909772,1533.1421282334,0.0,1.0
1985-05-28,7.5,7.5,7.5,7.5,100,0.978382872909772,0.978382872909772,0.978382872909772,0.978382872909772,766.571064116702,0.0,1.0
1985-05-29,7.5,7.5,7.5,7.5,500,0.978382872909772,0.978382872909772,0.978382872909772,0.978382872909772,3832.85532058351,0.0,1.0
1985-05-30,7.5,7.5,7.38,7.5,1100,0.984905425395837,0.984905425395837,0.969146938589504,0.984905425395837,8376.43878008317,0.05,1.0
1985-05-31,7.75,7.75,7.63,7.63,1000,1.01773560624237,1.01773560624237,1.00197711943603,1.00197711943603,7614.94434553012,0.0,1.0
1985-06-03,7.75,7.75,7.75,7.75,0,1.01773560624237,1.01773560624237,1.01773560624237,1.01773560624237,0,0.0,1.0
1985-06-04,7.5,7.63,7.5,7.63,1000,0.984905425395837,1.00197711943603,0.984905425395837,1.00197711943603,7614.94434553015,0.0,1.0
1985-06-05,7.5,7.5,7.5,7.5,0,0.984905425395837,0.984905425395837,0.984905425395837,0.984905425395837,0,0.0,1.0
1985-06-06,7.5,7.5,7.5,7.5,0,0.984905425395837,0.984905425395837,0.984905425395837,0.984905425395837,0,0.0,1.0
1985-06-07,7.5,7.5,7.38,7.5,1200,0.984905425395837,0.984905425395837,0.969146938589504,0.984905425395837,9137.93321463618,0.0,1.0
1985-06-10,7.5,7.5,7.5,7.5,100,0.984905425395837,0.984905425395837,0.984905425395837,0.984905425395837,761.494434553015,0.0,1.0
1985-06-11,7.5,7.5,7.5,7.5,900,0.984905425395837,0.984905425395837,0.984905425395837,0.984905425395837,6853.44991097714,0.0,1.0
1985-06-12,7.38,7.63,7.38,7.5,700,0.969146938589504,1.00197711943603,0.969146938589504,0.984905425395837,5330.46104187111,0.0,1.0
1985-06-13,7.38,7.38,7.38,7.38,0,0.969146938589504,0.969146938589504,0.969146938589504,0.969146938589504,0,0.0,1.0
1985-06-14,7.25,7.25,7.13,7.25,600,0.952075244549309,0.952075244549309,0.936316757742976,0.952075244549309,4568.96660731809,0.0,1.0
1985-06-17,7.25,7.25,7.25,7.25,0,0.952075244549309,0.952075244549309,0.952075244549309,0.952075244549309,0,0.0,1.0
1985-06-18,7.25,7.25,7.25,7.25,0,0.952075244549309,0.952075244549309,0.952075244549309,0.952075244549309,0,0.0,1.0
1985-06-19,7.25,7.25,7.25,7.25,0,0.952075244549309,0.952075244549309,0.952075244549309,0.952075244549309,0,0.0,1.0
1985-06-20,7.25,7.25,7.25,7.25,0,0.952075244549309,0.952075244549309,0.952075244549309,0.952075244549309,0,0.0,1.0
1985-06-21,7.25,7.25,7.25,7.25,0,0.952075244549309,0.952075244549309,0.952075244549309,0.952075244549309,0,0.0,1.0
1985-06-24,7.13,7.13,7.13,7.13,100,0.936316757742976,0.936316757742976,0.936316757742976,0.936316757742976,761.494434553015,0.0,1.0
1985-06-25,7.13,7.13,7.13,7.13,100,0.936316757742976,0.936316757742976,0.936316757742976,0.936316757742976,761.494434553015,0.0,1.0
1985-06-26,7.12,7.12,7.12,7.12,0,0.935003550509115,0.935003550509115,0.935003550509115,0.935003550509115,0,0.0,1.0
1985-06-27,7.0,7.0,7.0,7.0,1000,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,7614.94434553016,0.0,1.0
1985-06-28,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-07-01,7.0,7.0,6.75,7.0,700,0.919245063702781,0.919245063702781,0.886414882856253,0.919245063702781,5330.46104187111,0.0,1.0
1985-07-02,7.0,7.0,7.0,7.0,2000,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,15229.8886910603,0.0,1.0
1985-07-03,7.0,7.0,7.0,7.0,2100,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,15991.3831256133,0.0,1.0
1985-07-05,7.0,7.0,7.0,7.0,500,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,3807.47217276508,0.0,1.0
1985-07-08,6.75,7.0,6.75,7.0,1000,0.886414882856253,0.919245063702781,0.886414882856253,0.919245063702781,7614.94434553016,0.0,1.0
1985-07-09,7.0,7.0,6.75,6.75,1400,0.919245063702781,0.919245063702781,0.886414882856253,0.886414882856253,10660.9220837422,0.0,1.0
1985-07-10,6.88,6.88,6.88,6.88,100,0.903486576896448,0.903486576896448,0.903486576896448,0.903486576896448,761.494434553015,0.0,1.0
1985-07-11,7.0,7.0,7.0,7.0,7800,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,59396.5658951352,0.0,1.0
1985-07-12,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-07-15,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-07-16,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-07-17,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-07-18,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-07-19,6.88,6.88,6.88,6.88,200,0.903486576896448,0.903486576896448,0.903486576896448,0.903486576896448,1522.98886910603,0.0,1.0
1985-07-22,6.88,6.88,6.88,6.88,6400,0.903486576896448,0.903486576896448,0.903486576896448,0.903486576896448,48735.643811393,0.0,1.0
1985-07-23,6.87,6.87,6.87,6.87,0,0.902173369662587,0.902173369662587,0.902173369662587,0.902173369662587,0,0.0,1.0
1985-07-24,6.75,6.75,6.75,6.75,1500,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,11422.4165182952,0.0,1.0
1985-07-25,6.75,6.75,6.75,6.75,1000,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,7614.94434553016,0.0,1.0
1985-07-26,6.75,6.75,6.75,6.75,400,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,3045.97773821206,0.0,1.0
1985-07-29,6.75,6.75,6.75,6.75,0,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,0,0.0,1.0
1985-07-30,6.75,6.75,6.75,6.75,0,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,0,0.0,1.0
1985-07-31,6.75,6.75,6.75,6.75,0,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,0,0.0,1.0
1985-08-01,6.75,6.75,6.75,6.75,100,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,761.494434553016,0.0,1.0
1985-08-02,6.75,6.75,6.75,6.75,1000,0.886414882856253,0.886414882856253,0.886414882856253,0.886414882856253,7614.94434553016,0.0,1.0
1985-08-05,6.88,6.88,6.88,6.88,500,0.903486576896448,0.903486576896448,0.903486576896448,0.903486576896448,3807.47217276508,0.0,1.0
1985-08-06,6.88,6.88,6.75,6.88,1500,0.903486576896448,0.903486576896448,0.886414882856253,0.903486576896448,11422.4165182952,0.0,1.0
1985-08-07,6.87,6.87,6.87,6.87,0,0.902173369662587,0.902173369662587,0.902173369662587,0.902173369662587,0,0.0,1.0
1985-08-08,7.0,7.0,7.0,7.0,100,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,761.494434553015,0.0,1.0
1985-08-09,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-08-12,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-08-13,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-08-14,6.88,6.88,6.88,6.88,100,0.903486576896448,0.903486576896448,0.903486576896448,0.903486576896448,761.494434553015,0.0,1.0
1985-08-15,7.0,7.0,7.0,7.0,800,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,6091.95547642412,0.0,1.0
1985-08-16,7.0,7.0,7.0,7.0,0,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,0,0.0,1.0
1985-08-19,7.0,7.0,7.0,7.0,2000,0.919245063702781,0.919245063702781,0.919245063702781,0.919245063702781,15229.8886910603,0.0,1.0
1985-08-20,6.88,6.88,6.88,6.88,100,0.903486576896448,0.903486576896448,0.903486576896448,0.903486576896448,761.494434553015,0.0,1.0
1985-08-21,6.87,6.87,6.87,6.87,0,0.902173369662587,0.902173369662587,0.902173369662587,0.902173369662587,0,0.0,1.0
1985-08-22,6.88,6.88,6.88,6.88,1400,0.903486576896448,0.903486576896448,0.903486576896448,0.903486576896448,10660.9220837422,0.0,1.0
1985-08-23,6.87,6.87,6.87,6.87,0,0.902173369662587,0.902173369662587,0.902173369662587,0.902173369662587,0,0.0,1.0
1985-08-26,6.87,6.87,6.87,6.87,0,0.902173369662587,0.902173369662587,0.902173369662587,0.902173369662587,0,0.0,1.0
1985-08-27,6.87,6.87,6.87,6.87,0,0.902173369662587,0.902173369662587,0.902173369662587,0.902173369662587,0,0.0,1.0
1985-08-28,6.87,6.87,6.87,6.87,0,0.902173369662587,0.902173369662587,0.902173369662587,0.902173369662587,0,0.0,1.0
1985-08-29,6.75,6.88,6.75,6.88,2100,0.886414882856253,0.903486576896448,0.886414882856253,0.903486576896448,15991.3831256133,0.0,1.0
1985-08-30,6.75,6.75,6.75,6.75,0,0.892980919025559,0.892980919025559,0.892980919025559,0.892980919025559,0,0.05,1.0
1985-09-03,6.75,6.75,6.75,6.75,0,0.892980919025559,0.892980919025559,0.892980919025559,0.892980919025559,0,0.0,1.0
1985-09-04,6.63,6.63,6.63,6.63,1000,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,7558.95210769537,0.0,1.0
1985-09-05,6.75,6.75,6.63,6.63,700,0.892980919025559,0.892980919025559,0.877105702687327,0.877105702687327,5291.26647538676,0.0,1.0
1985-09-06,6.88,6.88,6.88,6.88,100,0.910179070058644,0.910179070058644,0.910179070058644,0.910179070058644,755.895210769537,0.0,1.0
1985-09-09,6.75,6.75,6.75,6.75,800,0.892980919025559,0.892980919025559,0.892980919025559,0.892980919025559,6047.1616861563,0.0,1.0
1985-09-10,6.75,6.75,6.75,6.75,100,0.892980919025559,0.892980919025559,0.892980919025559,0.892980919025559,755.895210769537,0.0,1.0
1985-09-11,6.88,6.88,6.88,6.88,200,0.910179070058644,0.910179070058644,0.910179070058644,0.910179070058644,1511.79042153907,0.0,1.0
1985-09-12,6.5,6.5,6.5,6.5,3000,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,22676.8563230861,0.0,1.0
1985-09-13,6.5,6.5,6.5,6.5,500,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,3779.47605384769,0.0,1.0
1985-09-16,6.5,6.5,6.5,6.5,0,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,0,0.0,1.0
1985-09-17,6.5,6.5,6.5,6.5,0,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,0,0.0,1.0
1985-09-18,6.5,6.5,6.5,6.5,0,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,0,0.0,1.0
1985-09-19,6.5,6.5,6.5,6.5,100,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,755.895210769537,0.0,1.0
1985-09-20,6.63,6.63,6.63,6.63,200,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,1511.79042153907,0.0,1.0
1985-09-23,6.75,6.75,6.75,6.75,1000,0.892980919025559,0.892980919025559,0.892980919025559,0.892980919025559,7558.95210769537,0.0,1.0
1985-09-24,6.63,6.63,6.63,6.63,2000,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,15117.9042153907,0.0,1.0
1985-09-25,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-09-26,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-09-30,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-10-01,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-10-02,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-10-03,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-10-04,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-10-07,6.63,6.63,6.63,6.63,0,0.877105702687327,0.877105702687327,0.877105702687327,0.877105702687327,0,0.0,1.0
1985-10-08,6.5,6.5,6.5,6.5,600,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,4535.37126461722,0.0,1.0
1985-10-09,6.5,6.5,6.5,6.5,0,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,0,0.0,1.0
1985-10-10,6.5,6.5,6.5,6.5,0,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,0,0.0,1.0
1985-10-11,6.5,6.5,6.5,6.5,0,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,0,0.0,1.0
1985-10-14,6.38,6.38,6.38,6.38,100,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,755.895210769537,0.0,1.0
1985-10-15,6.5,6.5,6.5,6.5,700,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,5291.26647538676,0.0,1.0
1985-10-16,6.38,6.38,6.38,6.38,1000,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,7558.95210769537,0.0,1.0
1985-10-17,6.63,6.63,6.5,6.5,2000,0.877105702687327,0.877105702687327,0.859907551654242,0.859907551654242,15117.9042153907,0.0,1.0
1985-10-18,6.63,6.63,6.5,6.63,2200,0.877105702687327,0.877105702687327,0.859907551654242,0.877105702687327,16629.6946369298,0.0,1.0
1985-10-21,6.75,6.75,6.75,6.75,200,0.892980919025559,0.892980919025559,0.892980919025559,0.892980919025559,1511.79042153907,0.0,1.0
1985-10-22,6.75,6.75,6.75,6.75,0,0.892980919025559,0.892980919025559,0.892980919025559,0.892980919025559,0,0.0,1.0
1985-10-23,6.5,6.5,6.5,6.5,6100,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,46109.6078569418,0.0,1.0
1985-10-24,6.5,6.5,6.5,6.5,0,0.859907551654242,0.859907551654242,0.859907551654242,0.859907551654242,0,0.0,1.0
1985-10-25,6.25,6.38,6.13,6.38,3700,0.826834184282925,0.84403233531601,0.810958967944693,0.84403233531601,27968.1227984729,0.0,1.0
1985-10-28,6.25,6.25,6.25,6.25,0,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,0,0.0,1.0
1985-10-29,6.38,6.38,6.38,6.38,700,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,5291.26647538676,0.0,1.0
1985-10-30,6.38,6.38,6.38,6.38,0,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,0,0.0,1.0
1985-10-31,6.38,6.38,6.38,6.38,0,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,0,0.0,1.0
1985-11-01,6.38,6.38,6.38,6.38,0,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,0,0.0,1.0
1985-11-04,6.25,6.25,6.25,6.25,1000,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,7558.95210769537,0.0,1.0
1985-11-05,6.25,6.25,6.25,6.25,1500,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,11338.4281615431,0.0,1.0
1985-11-06,6.25,6.25,6.25,6.25,1000,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,7558.95210769537,0.0,1.0
1985-11-07,6.25,6.25,6.25,6.25,0,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,0,0.0,1.0
1985-11-08,6.38,6.38,6.25,6.25,1200,0.84403233531601,0.84403233531601,0.826834184282925,0.826834184282925,9070.74252923445,0.0,1.0
1985-11-11,6.5,6.5,6.38,6.38,5500,0.859907551654242,0.859907551654242,0.84403233531601,0.84403233531601,41574.2365923245,0.0,1.0
1985-11-12,6.25,6.25,6.25,6.25,1000,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,7558.95210769537,0.0,1.0
1985-11-13,6.25,6.25,6.25,6.25,0,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,0,0.0,1.0
1985-11-14,6.25,6.25,6.25,6.25,100,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,755.895210769537,0.0,1.0
1985-11-15,6.38,6.38,6.38,6.38,1000,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,7558.95210769537,0.0,1.0
1985-11-18,6.13,6.13,6.13,6.13,300,0.810958967944693,0.810958967944693,0.810958967944693,0.810958967944693,2267.68563230861,0.0,1.0
1985-11-19,6.13,6.13,6.13,6.13,1300,0.810958967944693,0.810958967944693,0.810958967944693,0.810958967944693,9826.63774000398,0.0,1.0
1985-11-20,6.12,6.12,6.12,6.12,0,0.80963603324984,0.80963603324984,0.80963603324984,0.80963603324984,0,0.0,1.0
1985-11-21,6.25,6.25,6.25,6.25,1800,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,13606.1137938517,0.0,1.0
1985-11-22,6.25,6.25,6.25,6.25,0,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,0,0.0,1.0
1985-11-25,6.13,6.13,6.13,6.13,200,0.810958967944693,0.810958967944693,0.810958967944693,0.810958967944693,1511.79042153907,0.0,1.0
1985-11-26,6.12,6.12,6.12,6.12,0,0.80963603324984,0.80963603324984,0.80963603324984,0.80963603324984,0,0.0,1.0
1985-11-27,6.13,6.25,6.13,6.13,600,0.810958967944693,0.826834184282925,0.810958967944693,0.810958967944693,4535.37126461722,0.0,1.0
1985-11-29,6.13,6.13,6.13,6.13,200,0.810958967944693,0.810958967944693,0.810958967944693,0.810958967944693,1511.79042153907,0.0,1.0
1985-12-02,6.13,6.13,6.13,6.13,500,0.810958967944693,0.810958967944693,0.810958967944693,0.810958967944693,3779.47605384769,0.0,1.0
1985-12-03,6.12,6.12,6.12,6.12,0,0.80963603324984,0.80963603324984,0.80963603324984,0.80963603324984,0,0.0,1.0
1985-12-04,6.0,6.13,6.0,6.13,900,0.793760816911608,0.810958967944693,0.793760816911608,0.810958967944693,6803.05689692583,0.0,1.0
1985-12-05,6.13,6.13,6.0,6.0,1400,0.810958967944693,0.810958967944693,0.793760816911608,0.793760816911608,10582.5329507735,0.0,1.0
1985-12-06,6.13,6.13,6.0,6.13,700,0.810958967944693,0.810958967944693,0.793760816911608,0.810958967944693,5291.26647538676,0.0,1.0
1985-12-09,6.0,6.0,5.88,6.0,4400,0.793760816911608,0.793760816911608,0.777885600573376,0.793760816911608,33259.3892738596,0.0,1.0
1985-12-10,6.0,6.0,6.0,6.0,0,0.793760816911608,0.793760816911608,0.793760816911608,0.793760816911608,0,0.0,1.0
1985-12-11,6.0,6.0,6.0,6.0,2000,0.793760816911608,0.793760816911608,0.793760816911608,0.793760816911608,15117.9042153907,0.0,1.0
1985-12-12,6.0,6.0,6.0,6.0,600,0.793760816911608,0.793760816911608,0.793760816911608,0.793760816911608,4535.37126461722,0.0,1.0
1985-12-13,6.0,6.0,6.0,6.0,100,0.793760816911608,0.793760816911608,0.793760816911608,0.793760816911608,755.895210769537,0.0,1.0
1985-12-16,6.0,6.0,6.0,6.0,1400,0.793760816911608,0.793760816911608,0.793760816911608,0.793760816911608,10582.5329507735,0.0,1.0
1985-12-17,6.0,6.0,6.0,6.0,0,0.793760816911608,0.793760816911608,0.793760816911608,0.793760816911608,0,0.0,1.0
1985-12-18,6.13,6.13,6.0,6.0,2000,0.810958967944693,0.810958967944693,0.793760816911608,0.793760816911608,15117.9042153907,0.0,1.0
1985-12-19,6.12,6.12,6.12,6.12,0,0.80963603324984,0.80963603324984,0.80963603324984,0.80963603324984,0,0.0,1.0
1985-12-20,6.13,6.13,6.13,6.13,100,0.810958967944693,0.810958967944693,0.810958967944693,0.810958967944693,755.895210769537,0.0,1.0
1985-12-23,6.25,6.38,6.25,6.25,7400,0.826834184282925,0.84403233531601,0.826834184282925,0.826834184282925,55936.2455969458,0.0,1.0
1985-12-24,6.25,6.25,6.25,6.25,0,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,0,0.0,1.0
1985-12-26,6.25,6.25,6.25,6.25,200,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,1511.79042153907,0.0,1.0
1985-12-27,6.25,6.25,6.25,6.25,800,0.826834184282925,0.826834184282925,0.826834184282925,0.826834184282925,6047.1616861563,0.0,1.0
1985-12-30,6.25,6.38,6.13,6.25,5500,0.826834184282925,0.84403233531601,0.810958967944693,0.826834184282925,41574.2365923245,0.0,1.0
1985-12-31,6.25,6.38,6.13,6.25,1300,0.826834184282925,0.84403233531601,0.810958967944693,0.826834184282925,9826.63774000398,0.0,1.0
1986-01-02,6.38,6.38,6.38,6.38,200,0.84403233531601,0.84403233531601,0.84403233531601,0.84403233531601,1511.79042153907,0.0,1.0
1986-01-03,6.5,6.5,6.5,6.5,500,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,3750.62509160458,0.05,1.0
1986-01-06,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-07,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-08,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-09,6.38,6.38,6.38,6.38,400,0.850524891741518,0.850524891741518,0.850524891741518,0.850524891741518,3000.50007328366,0.0,1.0
1986-01-10,6.38,6.38,6.38,6.38,0,0.850524891741518,0.850524891741518,0.850524891741518,0.850524891741518,0,0.0,1.0
1986-01-13,6.38,6.38,6.38,6.38,0,0.850524891741518,0.850524891741518,0.850524891741518,0.850524891741518,0,0.0,1.0
1986-01-14,6.5,6.5,6.5,6.5,100,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,750.125018320915,0.0,1.0
1986-01-15,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-16,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-17,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-20,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-21,6.5,6.5,6.5,6.5,100,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,750.125018320915,0.0,1.0
1986-01-22,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-23,6.63,6.63,6.63,6.63,400,0.883852669631076,0.883852669631076,0.883852669631076,0.883852669631076,3000.50007328366,0.0,1.0
1986-01-24,6.63,6.63,6.63,6.63,0,0.883852669631076,0.883852669631076,0.883852669631076,0.883852669631076,0,0.0,1.0
1986-01-27,6.63,6.63,6.63,6.63,0,0.883852669631076,0.883852669631076,0.883852669631076,0.883852669631076,0,0.0,1.0
1986-01-28,6.5,6.5,6.5,6.5,100,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,750.125018320915,0.0,1.0
1986-01-29,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-30,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-01-31,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-02-03,6.5,6.5,6.5,6.5,0,0.866522225128505,0.866522225128505,0.866522225128505,0.866522225128505,0,0.0,1.0
1986-02-04,6.38,6.38,6.38,6.38,100,0.850524891741518,0.850524891741518,0.850524891741518,0.850524891741518,750.125018320914,0.0,1.0
1986-02-05,6.0,6.25,6.0,6.25,1200,0.79986666934939,0.833194447238948,0.79986666934939,0.833194447238948,9001.50021985097,0.0,1.0
1986-02-06,6.0,6.0,6.0,6.0,500,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,3750.62509160457,0.0,1.0
1986-02-07,5.88,5.88,5.88,5.88,600,0.783869335962402,0.783869335962402,0.783869335962402,0.783869335962402,4500.75010992549,0.0,1.0
1986-02-10,5.88,5.88,5.88,5.88,0,0.783869335962402,0.783869335962402,0.783869335962402,0.783869335962402,0,0.0,1.0
1986-02-11,5.75,6.0,5.75,5.88,200,0.766538891459832,0.79986666934939,0.766538891459832,0.783869335962402,1500.25003664183,0.0,1.0
1986-02-12,5.75,5.75,5.75,5.75,0,0.766538891459832,0.766538891459832,0.766538891459832,0.766538891459832,0,0.0,1.0
1986-02-13,5.75,5.75,5.75,5.75,0,0.766538891459832,0.766538891459832,0.766538891459832,0.766538891459832,0,0.0,1.0
1986-02-14,5.63,5.63,5.63,5.63,100,0.750541558072844,0.750541558072844,0.750541558072844,0.750541558072844,750.125018320915,0.0,1.0
1986-02-18,5.62,5.62,5.62,5.62,0,0.749208446957262,0.749208446957262,0.749208446957262,0.749208446957262,0,0.0,1.0
1986-02-19,5.75,5.75,5.75,5.75,200,0.766538891459832,0.766538891459832,0.766538891459832,0.766538891459832,1500.25003664183,0.0,1.0
1986-02-20,5.75,5.75,5.75,5.75,0,0.766538891459832,0.766538891459832,0.766538891459832,0.766538891459832,0,0.0,1.0
1986-02-21,5.75,5.75,5.75,5.75,1000,0.766538891459832,0.766538891459832,0.766538891459832,0.766538891459832,7501.25018320915,0.0,1.0
1986-02-24,6.0,6.0,5.88,5.88,28400,0.79986666934939,0.79986666934939,0.783869335962402,0.783869335962402,213035.50520314,0.0,1.0
1986-02-25,6.0,6.0,6.0,6.0,0,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,0,0.0,1.0
1986-02-26,6.0,6.0,6.0,6.0,0,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,0,0.0,1.0
1986-02-27,6.0,6.0,6.0,6.0,0,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,0,0.0,1.0
1986-02-28,6.0,6.0,6.0,6.0,200,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,1500.25003664183,0.0,1.0
1986-03-03,5.88,5.88,5.88,5.88,500,0.783869335962402,0.783869335962402,0.783869335962402,0.783869335962402,3750.62509160457,0.0,1.0
1986-03-04,6.0,6.0,6.0,6.0,100,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,750.125018320914,0.0,1.0
1986-03-05,6.0,6.0,6.0,6.0,0,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,0,0.0,1.0
1986-03-06,6.0,6.0,6.0,6.0,0,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,0,0.0,1.0
1986-03-07,6.0,6.0,6.0,6.0,0,0.79986666934939,0.79986666934939,0.79986666934939,0.79986666934939,0,0.0,1.0
1986-03-10,5.75,5.88,5.75,5.88,400,0.773204447037743,0.790685591057727,0.773204447037743,0.790685591057727,2974.63369334156,0.05,1.0
1986-03-11,5.75,5.75,5.75,5.75,0,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,0,0.0,1.0
1986-03-12,5.75,5.75,5.63,5.75,200,0.773204447037743,0.773204447037743,0.757068006403912,0.773204447037743,1487.31684667078,0.0,1.0
1986-03-13,5.38,5.5,5.25,5.5,3300,0.723450421750097,0.739586862383928,0.705969277730113,0.739586862383928,24540.7279700679,0.0,1.0
1986-03-14,5.38,5.38,5.25,5.38,1000,0.723450421750097,0.723450421750097,0.705969277730113,0.723450421750097,7436.5842333539,0.0,1.0
1986-03-17,5.37,5.37,5.37,5.37,0,0.722105718363945,0.722105718363945,0.722105718363945,0.722105718363945,0,0.0,1.0
1986-03-18,5.25,5.25,5.25,5.25,600,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,4461.95054001234,0.0,1.0
1986-03-19,5.13,5.13,5.13,5.13,400,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,2974.63369334156,0.0,1.0
1986-03-20,5.0,5.0,5.0,5.0,4400,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,32720.9706267572,0.0,1.0
1986-03-21,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-03-24,5.0,5.0,5.0,5.0,2000,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,14873.1684667078,0.0,1.0
1986-03-25,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-03-26,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-03-27,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-03-31,5.25,5.25,5.25,5.25,900,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,6692.92581001851,0.0,1.0
1986-04-01,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-04-02,5.13,5.13,5.13,5.13,500,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,3718.29211667695,0.0,1.0
1986-04-03,5.0,5.0,5.0,5.0,500,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,3718.29211667695,0.0,1.0
1986-04-04,5.13,5.13,5.0,5.0,900,0.689832837096282,0.689832837096282,0.672351693076298,0.672351693076298,6692.92581001851,0.0,1.0
1986-04-07,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-04-08,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-04-09,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-04-10,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-04-11,5.13,5.13,5.13,5.13,500,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,3718.29211667695,0.0,1.0
1986-04-14,5.13,5.13,5.13,5.13,700,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,5205.60896334773,0.0,1.0
1986-04-15,5.25,5.25,5.25,5.25,400,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,2974.63369334156,0.0,1.0
1986-04-16,5.25,5.25,5.25,5.25,500,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,3718.29211667695,0.0,1.0
1986-04-17,5.25,5.25,5.25,5.25,300,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,2230.97527000617,0.0,1.0
1986-04-18,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-04-21,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-04-22,5.13,5.25,5.13,5.25,300,0.689832837096282,0.705969277730113,0.689832837096282,0.705969277730113,2230.97527000617,0.0,1.0
1986-04-23,5.25,5.25,5.25,5.25,200,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,1487.31684667078,0.0,1.0
1986-04-24,5.25,5.25,5.25,5.25,100,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,743.65842333539,0.0,1.0
1986-04-25,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-04-28,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-04-29,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-04-30,5.25,5.25,5.25,5.25,1600,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,11898.5347733662,0.0,1.0
1986-05-01,5.13,5.25,5.13,5.25,2100,0.689832837096282,0.705969277730113,0.689832837096282,0.705969277730113,15616.8268900432,0.0,1.0
1986-05-02,5.13,5.13,5.13,5.13,2000,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,14873.1684667078,0.0,1.0
1986-05-05,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-05-06,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-05-07,5.13,5.13,5.13,5.13,200,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,1487.31684667078,0.0,1.0
1986-05-08,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-05-09,5.25,5.25,5.25,5.25,500,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,3718.29211667695,0.0,1.0
1986-05-12,5.38,5.38,5.38,5.38,400,0.723450421750097,0.723450421750097,0.723450421750097,0.723450421750097,2974.63369334156,0.0,1.0
1986-05-13,5.38,5.38,5.25,5.38,600,0.723450421750097,0.723450421750097,0.705969277730113,0.723450421750097,4461.95054001234,0.0,1.0
1986-05-14,5.13,5.25,5.0,5.25,2200,0.689832837096282,0.705969277730113,0.672351693076298,0.705969277730113,16360.4853133786,0.0,1.0
1986-05-15,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-05-16,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-05-19,5.25,5.25,5.25,5.25,300,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,2230.97527000617,0.0,1.0
1986-05-20,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-05-21,5.0,5.13,5.0,5.13,700,0.672351693076298,0.689832837096282,0.672351693076298,0.689832837096282,5205.60896334773,0.0,1.0
1986-05-22,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-05-23,5.13,5.13,5.13,5.13,600,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,4461.95054001234,0.0,1.0
1986-05-27,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-05-28,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-05-29,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-05-30,5.0,5.0,5.0,5.0,500,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,3718.29211667695,0.0,1.0
1986-06-02,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-03,5.0,5.0,5.0,5.0,1000,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,7436.5842333539,0.0,1.0
1986-06-04,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-05,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-06,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-09,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-10,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-06-11,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-12,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-06-13,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-16,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-17,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-06-18,5.0,5.0,5.0,5.0,200,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,1487.31684667078,0.0,1.0
1986-06-19,5.0,5.0,5.0,5.0,300,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,2230.97527000617,0.0,1.0
1986-06-20,5.13,5.13,5.13,5.13,100,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,743.65842333539,0.0,1.0
1986-06-23,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-06-24,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-06-25,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-06-26,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-06-27,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-06-30,5.0,5.0,5.0,5.0,2000,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,14873.1684667078,0.0,1.0
1986-07-01,5.13,5.13,5.13,5.13,63700,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,473710.415664643,0.0,1.0
1986-07-02,5.0,5.0,5.0,5.0,200,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,1487.31684667078,0.0,1.0
1986-07-03,5.25,5.25,5.13,5.13,1000,0.705969277730113,0.705969277730113,0.689832837096282,0.689832837096282,7436.5842333539,0.0,1.0
1986-07-07,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-07-08,5.13,5.13,5.13,5.13,100,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,743.65842333539,0.0,1.0
1986-07-09,5.38,5.38,5.25,5.25,400,0.723450421750097,0.723450421750097,0.705969277730113,0.705969277730113,2974.63369334156,0.0,1.0
1986-07-10,5.63,5.63,5.63,5.63,800,0.757068006403912,0.757068006403912,0.757068006403912,0.757068006403912,5949.26738668312,0.0,1.0
1986-07-11,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-07-14,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-07-15,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-07-16,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-07-17,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-07-18,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-07-21,5.5,5.5,5.5,5.5,100,0.739586862383928,0.739586862383928,0.739586862383928,0.739586862383928,743.65842333539,0.0,1.0
1986-07-22,5.5,5.5,5.5,5.5,0,0.739586862383928,0.739586862383928,0.739586862383928,0.739586862383928,0,0.0,1.0
1986-07-23,5.5,5.5,5.5,5.5,0,0.739586862383928,0.739586862383928,0.739586862383928,0.739586862383928,0,0.0,1.0
1986-07-24,5.38,5.38,5.38,5.38,300,0.723450421750097,0.723450421750097,0.723450421750097,0.723450421750097,2230.97527000617,0.0,1.0
1986-07-25,5.63,5.63,5.5,5.5,800,0.757068006403912,0.757068006403912,0.739586862383928,0.739586862383928,5949.26738668312,0.0,1.0
1986-07-28,5.75,5.75,5.75,5.75,100,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,743.65842333539,0.0,1.0
1986-07-29,5.63,5.63,5.63,5.63,100,0.757068006403912,0.757068006403912,0.757068006403912,0.757068006403912,743.65842333539,0.0,1.0
1986-07-30,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-07-31,5.13,5.13,5.13,5.13,400,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,2974.63369334156,0.0,1.0
1986-08-01,5.75,5.75,5.75,5.75,100,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,743.65842333539,0.0,1.0
1986-08-04,5.75,5.75,5.75,5.75,0,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,0,0.0,1.0
1986-08-05,5.63,5.63,5.63,5.63,3600,0.757068006403912,0.757068006403912,0.757068006403912,0.757068006403912,26771.703240074,0.0,1.0
1986-08-06,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-08-07,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-08-08,5.62,5.62,5.62,5.62,0,0.75572330301776,0.75572330301776,0.75572330301776,0.75572330301776,0,0.0,1.0
1986-08-11,5.38,5.5,5.38,5.5,400,0.723450421750097,0.739586862383928,0.723450421750097,0.739586862383928,2974.63369334156,0.0,1.0
1986-08-12,5.13,5.25,5.13,5.25,600,0.689832837096282,0.705969277730113,0.689832837096282,0.705969277730113,4461.95054001234,0.0,1.0
1986-08-13,5.0,5.13,5.0,5.13,300,0.672351693076298,0.689832837096282,0.672351693076298,0.689832837096282,2230.97527000617,0.0,1.0
1986-08-14,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-08-15,5.13,5.13,5.13,5.13,500,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,3718.29211667695,0.0,1.0
1986-08-18,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-08-19,5.0,5.0,5.0,5.0,300,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,2230.97527000617,0.0,1.0
1986-08-20,5.13,5.25,5.13,5.13,500,0.689832837096282,0.705969277730113,0.689832837096282,0.689832837096282,3718.29211667695,0.0,1.0
1986-08-21,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-08-22,5.13,5.13,5.13,5.13,400,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,2974.63369334156,0.0,1.0
1986-08-25,5.38,5.38,5.25,5.25,500,0.723450421750097,0.723450421750097,0.705969277730113,0.705969277730113,3718.29211667695,0.0,1.0
1986-08-26,5.37,5.37,5.37,5.37,0,0.722105718363945,0.722105718363945,0.722105718363945,0.722105718363945,0,0.0,1.0
1986-08-27,5.5,5.5,5.5,5.5,200,0.739586862383928,0.739586862383928,0.739586862383928,0.739586862383928,1487.31684667078,0.0,1.0
1986-08-28,5.5,5.5,5.5,5.5,0,0.739586862383928,0.739586862383928,0.739586862383928,0.739586862383928,0,0.0,1.0
1986-08-29,5.5,5.5,5.5,5.5,0,0.739586862383928,0.739586862383928,0.739586862383928,0.739586862383928,0,0.0,1.0
1986-09-02,5.25,5.38,5.25,5.38,1000,0.705969277730113,0.723450421750097,0.705969277730113,0.723450421750097,7436.5842333539,0.0,1.0
1986-09-03,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-09-04,5.38,5.38,5.38,5.38,200,0.723450421750097,0.723450421750097,0.723450421750097,0.723450421750097,1487.31684667078,0.0,1.0
1986-09-05,5.37,5.37,5.37,5.37,0,0.722105718363945,0.722105718363945,0.722105718363945,0.722105718363945,0,0.0,1.0
1986-09-08,5.25,5.38,5.25,5.38,1000,0.705969277730113,0.723450421750097,0.705969277730113,0.723450421750097,7436.5842333539,0.0,1.0
1986-09-09,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-09-10,5.38,5.38,5.38,5.38,100,0.723450421750097,0.723450421750097,0.723450421750097,0.723450421750097,743.65842333539,0.0,1.0
1986-09-11,5.37,5.37,5.37,5.37,0,0.722105718363945,0.722105718363945,0.722105718363945,0.722105718363945,0,0.0,1.0
1986-09-12,5.37,5.37,5.37,5.37,0,0.722105718363945,0.722105718363945,0.722105718363945,0.722105718363945,0,0.0,1.0
1986-09-15,5.37,5.37,5.37,5.37,0,0.722105718363945,0.722105718363945,0.722105718363945,0.722105718363945,0,0.0,1.0
1986-09-16,5.13,5.13,5.13,5.13,200,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,1487.31684667078,0.0,1.0
1986-09-17,5.13,5.13,5.0,5.13,500,0.689832837096282,0.689832837096282,0.672351693076298,0.689832837096282,3718.29211667695,0.0,1.0
1986-09-18,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-09-19,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-09-22,5.0,5.0,5.0,5.0,1000,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,7436.5842333539,0.0,1.0
1986-09-23,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-09-24,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-09-25,5.13,5.13,5.13,5.13,400,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,2974.63369334156,0.0,1.0
1986-09-26,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-09-29,5.0,5.0,5.0,5.0,800,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,5949.26738668312,0.0,1.0
1986-09-30,5.13,5.13,5.13,5.13,500,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,3718.29211667695,0.0,1.0
1986-10-01,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-02,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-03,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-06,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-07,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-08,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-09,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-10,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-10-13,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-10-14,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-15,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-16,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-17,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-20,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-21,5.0,5.0,5.0,5.0,1900,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,14129.5100433724,0.0,1.0
1986-10-22,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-10-23,5.0,5.0,5.0,5.0,1900,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,14129.5100433724,0.0,1.0
1986-10-24,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-27,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-28,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-10-29,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-10-30,5.0,5.0,5.0,5.0,200,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,1487.31684667078,0.0,1.0
1986-10-31,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-03,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-04,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-05,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-06,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-07,5.0,5.0,5.0,5.0,500,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,3718.29211667695,0.0,1.0
1986-11-10,5.0,5.0,5.0,5.0,1500,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,11154.8763500309,0.0,1.0
1986-11-11,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-12,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-13,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-14,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-17,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-18,5.0,5.0,5.0,5.0,200,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,1487.31684667078,0.0,1.0
1986-11-19,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-20,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-21,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-24,5.0,5.0,5.0,5.0,700,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,5205.60896334773,0.0,1.0
1986-11-25,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-11-26,5.0,5.0,5.0,5.0,300,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,2230.97527000617,0.0,1.0
1986-11-28,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-12-01,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-12-02,5.0,5.0,5.0,5.0,500,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,3718.29211667695,0.0,1.0
1986-12-03,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-12-04,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-12-05,5.0,5.0,5.0,5.0,0,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,0,0.0,1.0
1986-12-08,5.0,5.0,5.0,5.0,300,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,2230.97527000617,0.0,1.0
1986-12-09,5.0,5.0,5.0,5.0,400,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,2974.63369334156,0.0,1.0
1986-12-10,5.0,5.0,5.0,5.0,1500,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,11154.8763500309,0.0,1.0
1986-12-11,5.0,5.0,5.0,5.0,200,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,1487.31684667078,0.0,1.0
1986-12-12,5.0,5.0,5.0,5.0,100,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,743.65842333539,0.0,1.0
1986-12-15,5.0,5.0,5.0,5.0,300,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,2230.97527000617,0.0,1.0
1986-12-16,5.0,5.0,5.0,5.0,700,0.672351693076298,0.672351693076298,0.672351693076298,0.672351693076298,5205.60896334773,0.0,1.0
1986-12-17,5.25,5.25,5.13,5.13,1000,0.705969277730113,0.705969277730113,0.689832837096282,0.689832837096282,7436.5842333539,0.0,1.0
1986-12-18,5.13,5.13,5.13,5.13,200,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,1487.31684667078,0.0,1.0
1986-12-19,5.13,5.13,5.0,5.13,200,0.689832837096282,0.689832837096282,0.672351693076298,0.689832837096282,1487.31684667078,0.0,1.0
1986-12-22,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1986-12-23,5.25,5.25,5.25,5.25,100,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,743.65842333539,0.0,1.0
1986-12-24,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-12-26,5.25,5.25,5.25,5.25,0,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,0,0.0,1.0
1986-12-29,5.25,5.25,5.25,5.25,1000,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,7436.5842333539,0.0,1.0
1986-12-30,5.13,5.13,5.13,5.13,200,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,1487.31684667078,0.0,1.0
1986-12-31,5.13,5.25,5.13,5.13,600,0.689832837096282,0.705969277730113,0.689832837096282,0.689832837096282,4461.95054001234,0.0,1.0
1987-01-02,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1987-01-05,5.13,5.13,5.13,5.13,1000,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,7436.5842333539,0.0,1.0
1987-01-06,5.13,5.13,5.13,5.13,0,0.689832837096282,0.689832837096282,0.689832837096282,0.689832837096282,0,0.0,1.0
1987-01-07,5.25,5.25,5.25,5.25,400,0.705969277730113,0.705969277730113,0.705969277730113,0.705969277730113,2974.63369334156,0.0,1.0
1987-01-08,5.38,5.38,5.38,5.38,400,0.723450421750097,0.723450421750097,0.723450421750097,0.723450421750097,2974.63369334156,0.0,1.0
1987-01-09,5.37,5.37,5.37,5.37,0,0.722105718363945,0.722105718363945,0.722105718363945,0.722105718363945,0,0.0,1.0
1987-01-12,5.75,5.75,5.63,5.63,1300,0.773204447037743,0.773204447037743,0.757068006403912,0.757068006403912,9667.55950336007,0.0,1.0
1987-01-13,5.88,5.88,5.88,5.88,300,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,2230.97527000617,0.0,1.0
1987-01-14,6.0,6.0,6.0,6.0,500,0.806822031691558,0.806822031691558,0.806822031691558,0.806822031691558,3718.29211667695,0.0,1.0
1987-01-15,6.0,6.0,6.0,6.0,200,0.806822031691558,0.806822031691558,0.806822031691558,0.806822031691558,1487.31684667078,0.0,1.0
1987-01-16,5.75,5.75,5.75,5.75,1800,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,13385.851620037,0.0,1.0
1987-01-19,5.88,5.88,5.88,5.88,200,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,1487.31684667078,0.0,1.0
1987-01-20,5.88,5.88,5.88,5.88,0,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,0,0.0,1.0
1987-01-21,5.88,5.88,5.88,5.88,600,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,4461.95054001234,0.0,1.0
1987-01-22,5.88,5.88,5.88,5.88,0,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,0,0.0,1.0
1987-01-23,5.88,5.88,5.88,5.88,0,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,0,0.0,1.0
1987-01-26,5.88,5.88,5.88,5.88,0,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,0,0.0,1.0
1987-01-27,5.75,5.75,5.75,5.75,200,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,1487.31684667078,0.0,1.0
1987-01-28,5.75,5.75,5.75,5.75,800,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,5949.26738668312,0.0,1.0
1987-01-29,5.75,5.75,5.75,5.75,0,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,0,0.0,1.0
1987-01-30,5.75,5.75,5.75,5.75,0,0.773204447037743,0.773204447037743,0.773204447037743,0.773204447037743,0,0.0,1.0
1987-02-02,5.88,5.88,5.88,5.88,300,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,2230.97527000617,0.0,1.0
1987-02-03,5.88,5.88,5.88,5.88,0,0.790685591057727,0.790685591057727,0.790685591057727,0.790685591057727,0,0.0,1.0
1987-02-04,6.63,6.63,6.0,6.0,1900,0.891538345019172,0.891538345019172,0.806822031691558,0.806822031691558,14129.5100433724,0.0,1.0
1987-02-05,6.38,6.75,6.38,6.63,1200,0.857920760365357,0.907674785653003,0.857920760365357,0.891538345019172,8923.90108002468,0.0,1.0
1987-02-06,6.25,6.38,6.25,6.38,500,0.840439616345373,0.857920760365357,0.840439616345373,0.857920760365357,3718.29211667695,0.0,1.0
1987-02-09,6.5,6.5,6.5,6.5,1000,0.874057200999188,0.874057200999188,0.874057200999188,0.874057200999188,7436.5842333539,0.0,1.0
1987-02-10,6.5,6.5,6.5,6.5,0,0.874057200999188,0.874057200999188,0.874057200999188,0.874057200999188,0,0.0,1.0
1987-02-11,6.5,6.5,6.5,6.5,0,0.874057200999188,0.874057200999188,0.874057200999188,0.874057200999188,0,0.0,1.0
1987-02-12,6.25,6.38,6.25,6.38,600,0.840439616345373,0.857920760365357,0.840439616345373,0.857920760365357,4461.95054001234,0.0,1.0
1987-02-13,6.25,6.25,6.25,6.25,0,0.840439616345373,0.840439616345373,0.840439616345373,0.840439616345373,0,0.0,1.0
1987-02-17,6.25,6.25,6.25,6.25,100,0.840439616345373,0.840439616345373,0.840439616345373,0.840439616345373,743.65842333539,0.0,1.0
1987-02-18,6.25,6.25,6.25,6.25,1000,0.840439616345373,0.840439616345373,0.840439616345373,0.840439616345373,7436.5842333539,0.0,1.0
1987-02-19,6.38,6.63,6.38,6.38,1500,0.857920760365357,0.891538345019172,0.857920760365357,0.857920760365357,11154.8763500308,0.0,1.0
1987-02-20,6.5,6.5,6.5,6.5,200,0.874057200999188,0.874057200999188,0.874057200999188,0.874057200999188,1487.31684667078,0.0,1.0
1987-02-23,6.75,6.75,6.63,6.63,600,0.907674785653003,0.907674785653003,0.891538345019172,0.891538345019172,4461.95054001234,0.0,1.0
1987-02-24,6.75,6.75,6.75,6.75,0,0.907674785653003,0.907674785653003,0.907674785653003,0.907674785653003,0,0.0,1.0
1987-02-25,7.0,7.0,7.0,7.0,500,0.941292370306818,0.941292370306818,0.941292370306818,0.941292370306818,3718.29211667695,0.0,1.0
1987-02-26,7.13,7.25,7.13,7.13,900,0.958773514326802,0.974909954960633,0.958773514326802,0.958773514326802,6692.92581001851,0.0,1.0
1987-02-27,7.12,7.12,7.12,7.12,0,0.957428810940649,0.957428810940649,0.957428810940649,0.957428810940649,0,0.0,1.0
1987-03-02,7.63,7.63,7.0,7.13,2900,1.02600868363443,1.02600868363443,0.941292370306818,0.958773514326802,21566.0942767263,0.0,1.0
1987-03-03,8.0,8.0,7.88,7.88,600,1.07576270892208,1.07576270892208,1.05962626828825,1.05962626828825,4461.95054001233,0.0,1.0
1987-03-04,8.0,8.0,8.0,8.0,0,1.07576270892208,1.07576270892208,1.07576270892208,1.07576270892208,0,0.0,1.0
1987-03-05,8.0,8.0,8.0,8.0,0,1.07576270892208,1.07576270892208,1.07576270892208,1.07576270892208,0,0.0,1.0
1987-03-06,8.0,8.0,8.0,8.0,0,1.07576270892208,1.07576270892208,1.07576270892208,1.07576270892208,0,0.0,1.0
1987-03-09,8.0,8.0,8.0,8.0,0,1.07576270892208,1.07576270892208,1.07576270892208,1.07576270892208,0,0.0,1.0
1987-03-10,8.0,8.0,8.0,8.0,300,1.07576270892208,1.07576270892208,1.07576270892208,1.07576270892208,2230.97527000616,0.0,1.0
1987-03-11,8.0,8.0,8.0,8.0,0,1.07576270892208,1.07576270892208,1.07576270892208,1.07576270892208,0,0.0,1.0
1987-03-12,7.75,8.0,7.75,8.0,1600,1.04214512426826,1.07576270892208,1.04214512426826,1.07576270892208,11898.5347733663,0.0,1.0
1987-03-13,7.63,7.63,7.63,7.63,200,1.02600868363443,1.02600868363443,1.02600868363443,1.02600868363443,1487.31684667078,0.0,1.0
1987-03-16,7.5,7.5,7.5,7.5,100,1.00852753961445,1.00852753961445,1.00852753961445,1.00852753961445,743.658423335388,0.0,1.0
1987-03-17,7.5,7.5,7.5,7.5,0,1.00852753961445,1.00852753961445,1.00852753961445,1.00852753961445,0,0.0,1.0
1987-03-18,7.75,7.75,7.75,7.75,200,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,1487.31684667078,0.0,1.0
1987-03-19,7.75,7.75,7.75,7.75,0,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,0,0.0,1.0
1987-03-20,7.75,7.75,7.75,7.75,0,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,0,0.0,1.0
1987-03-23,7.75,7.75,7.75,7.75,0,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,0,0.0,1.0
1987-03-24,7.75,7.75,7.75,7.75,0,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,0,0.0,1.0
1987-03-25,7.88,7.88,7.88,7.88,500,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,3718.29211667694,0.0,1.0
1987-03-26,7.88,7.88,7.88,7.88,0,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,0,0.0,1.0
1987-03-27,7.88,7.88,7.88,7.88,0,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,0,0.0,1.0
1987-03-30,7.88,7.88,7.88,7.88,0,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,0,0.0,1.0
1987-03-31,7.88,7.88,7.88,7.88,0,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,0,0.0,1.0
1987-04-01,7.75,7.88,7.75,7.88,400,1.04214512426826,1.05962626828825,1.04214512426826,1.05962626828825,2974.63369334157,0.0,1.0
1987-04-02,7.5,7.5,7.5,7.5,100,1.00852753961445,1.00852753961445,1.00852753961445,1.00852753961445,743.658423335388,0.0,1.0
1987-04-03,7.5,7.5,7.5,7.5,0,1.00852753961445,1.00852753961445,1.00852753961445,1.00852753961445,0,0.0,1.0
1987-04-06,7.25,7.25,7.25,7.25,700,0.974909954960633,0.974909954960633,0.974909954960633,0.974909954960633,5205.60896334773,0.0,1.0
1987-04-07,7.25,7.25,7.25,7.25,0,0.974909954960633,0.974909954960633,0.974909954960633,0.974909954960633,0,0.0,1.0
1987-04-08,7.25,7.25,7.25,7.25,0,0.974909954960633,0.974909954960633,0.974909954960633,0.974909954960633,0,0.0,1.0
1987-04-09,7.13,7.13,7.13,7.13,100,0.958773514326802,0.958773514326802,0.958773514326802,0.958773514326802,743.658423335389,0.0,1.0
1987-04-10,7.0,7.25,7.0,7.13,600,0.941292370306818,0.974909954960633,0.941292370306818,0.958773514326802,4461.95054001234,0.0,1.0
1987-04-13,6.88,6.88,6.88,6.88,200,0.925155929672987,0.925155929672987,0.925155929672987,0.925155929672987,1487.31684667078,0.0,1.0
1987-04-14,6.75,6.75,6.75,6.75,200,0.907674785653003,0.907674785653003,0.907674785653003,0.907674785653003,1487.31684667078,0.0,1.0
1987-04-15,6.75,6.75,6.75,6.75,0,0.907674785653003,0.907674785653003,0.907674785653003,0.907674785653003,0,0.0,1.0
1987-04-16,6.75,6.75,6.75,6.75,0,0.907674785653003,0.907674785653003,0.907674785653003,0.907674785653003,0,0.0,1.0
1987-04-20,6.75,6.75,6.75,6.75,0,0.907674785653003,0.907674785653003,0.907674785653003,0.907674785653003,0,0.0,1.0
1987-04-21,6.5,6.63,6.5,6.63,300,0.874057200999188,0.891538345019172,0.874057200999188,0.891538345019172,2230.97527000617,0.0,1.0
1987-04-22,6.5,6.5,6.5,6.5,0,0.874057200999188,0.874057200999188,0.874057200999188,0.874057200999188,0,0.0,1.0
1987-04-23,6.5,6.5,6.5,6.5,0,0.874057200999188,0.874057200999188,0.874057200999188,0.874057200999188,0,0.0,1.0
1987-04-24,6.38,6.38,6.38,6.38,100,0.857920760365357,0.857920760365357,0.857920760365357,0.857920760365357,743.65842333539,0.0,1.0
1987-04-27,6.38,6.38,6.38,6.38,0,0.857920760365357,0.857920760365357,0.857920760365357,0.857920760365357,0,0.0,1.0
1987-04-28,6.38,6.38,6.38,6.38,0,0.857920760365357,0.857920760365357,0.857920760365357,0.857920760365357,0,0.0,1.0
1987-04-29,6.38,6.38,6.38,6.38,0,0.857920760365357,0.857920760365357,0.857920760365357,0.857920760365357,0,0.0,1.0
1987-04-30,6.13,6.25,6.13,6.25,900,0.824303175711542,0.840439616345373,0.824303175711542,0.840439616345373,6692.92581001851,0.0,1.0
1987-05-01,6.12,6.12,6.12,6.12,0,0.822958472325389,0.822958472325389,0.822958472325389,0.822958472325389,0,0.0,1.0
1987-05-04,6.12,6.12,6.12,6.12,0,0.822958472325389,0.822958472325389,0.822958472325389,0.822958472325389,0,0.0,1.0
1987-05-05,6.12,6.12,6.12,6.12,0,0.822958472325389,0.822958472325389,0.822958472325389,0.822958472325389,0,0.0,1.0
1987-05-06,6.25,6.25,6.25,6.25,200,0.840439616345373,0.840439616345373,0.840439616345373,0.840439616345373,1487.31684667078,0.0,1.0
1987-05-07,7.5,7.5,6.38,6.38,5600,1.00852753961445,1.00852753961445,0.857920760365357,0.857920760365357,41644.8717067817,0.0,1.0
1987-05-08,11.0,11.0,7.88,7.88,32500,1.47917372476786,1.47917372476786,1.05962626828825,1.05962626828825,241688.987584001,0.0,1.0
1987-05-11,12.88,14.13,11.63,11.63,32200,1.73197796136455,1.90006588463362,1.56389003809547,1.56389003809547,239458.012313995,0.0,1.0
1987-05-12,12.25,12.88,11.63,12.88,14300,1.64726164803693,1.73197796136455,1.56389003809547,1.73197796136455,106343.154536961,0.0,1.0
1987-05-13,12.25,12.25,11.75,12.25,4000,1.64726164803693,1.64726164803693,1.5800264787293,1.64726164803693,29746.3369334156,0.0,1.0
1987-05-14,11.5,12.13,11.5,12.13,4700,1.54640889407549,1.6311252074031,1.54640889407549,1.6311252074031,34951.9458967632,0.0,1.0
1987-05-15,10.88,11.25,10.63,11.25,2600,1.46303728413403,1.51279130942167,1.42941969948021,1.51279130942167,19335.1190067201,0.0,1.0
1987-05-18,10.63,10.88,10.63,10.88,1600,1.42941969948021,1.46303728413403,1.42941969948021,1.46303728413403,11898.5347733662,0.0,1.0
1987-05-19,10.5,10.5,10.5,10.5,100,1.41193855546023,1.41193855546023,1.41193855546023,1.41193855546023,743.658423335388,0.0,1.0
1987-05-20,10.75,10.75,10.5,10.5,400,1.44555614011404,1.44555614011404,1.41193855546023,1.41193855546023,2974.63369334156,0.0,1.0
1987-05-21,10.63,10.63,10.63,10.63,100,1.42941969948021,1.42941969948021,1.42941969948021,1.42941969948021,743.65842333539,0.0,1.0
1987-05-22,10.63,10.63,10.38,10.63,700,1.42941969948021,1.42941969948021,1.3958021148264,1.42941969948021,5205.60896334773,0.0,1.0
1987-05-26,10.38,10.5,10.38,10.5,1000,1.3958021148264,1.41193855546023,1.3958021148264,1.41193855546023,7436.58423335387,0.0,1.0
1987-05-27,10.38,10.38,10.38,10.38,0,1.3958021148264,1.3958021148264,1.3958021148264,1.3958021148264,0,0.0,1.0
1987-05-28,10.25,10.25,10.25,10.25,200,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,1487.31684667078,0.0,1.0
1987-05-29,10.5,10.5,10.5,10.5,1000,1.41193855546023,1.41193855546023,1.41193855546023,1.41193855546023,7436.58423335388,0.0,1.0
1987-06-01,11.88,11.88,10.75,10.75,3200,1.59750762274929,1.59750762274929,1.44555614011404,1.44555614011404,23797.0695467324,0.0,1.0
1987-06-02,12.75,12.75,12.0,12.0,7700,1.71449681734456,1.71449681734456,1.61364406338312,1.61364406338312,57261.698596825,0.0,1.0
1987-06-03,13.0,13.25,12.88,12.88,6100,1.74811440199838,1.78173198665219,1.73197796136455,1.73197796136455,45363.1638234587,0.0,1.0
1987-06-04,13.25,13.38,13.25,13.25,1700,1.78173198665219,1.79921313067218,1.78173198665219,1.78173198665219,12642.1931967016,0.0,1.0
1987-06-05,13.0,13.25,13.0,13.25,2700,1.74811440199838,1.78173198665219,1.74811440199838,1.78173198665219,20078.7774300555,0.0,1.0
1987-06-08,13.13,13.38,12.75,13.0,2700,1.76559554601836,1.79921313067218,1.71449681734456,1.74811440199838,20078.7774300555,0.0,1.0
1987-06-09,13.75,13.75,13.38,13.38,2300,1.84896715595982,1.84896715595982,1.79921313067218,1.79921313067218,17104.143736714,0.0,1.0
1987-06-10,13.38,13.5,13.38,13.5,700,1.79921313067218,1.81534957130601,1.79921313067218,1.81534957130601,5205.60896334771,0.0,1.0
1987-06-11,13.25,13.38,13.25,13.38,700,1.78173198665219,1.79921313067218,1.78173198665219,1.79921313067218,5205.60896334773,0.0,1.0
1987-06-12,13.13,13.13,13.13,13.13,100,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,743.65842333539,0.0,1.0
1987-06-15,13.13,13.13,13.13,13.13,1700,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,12642.1931967016,0.0,1.0
1987-06-16,13.5,13.5,13.13,13.13,2700,1.81534957130601,1.81534957130601,1.76559554601836,1.76559554601836,20078.7774300555,0.0,1.0
1987-06-17,13.25,13.25,13.25,13.25,500,1.78173198665219,1.78173198665219,1.78173198665219,1.78173198665219,3718.29211667695,0.0,1.0
1987-06-18,13.0,13.13,12.88,13.13,2700,1.74811440199838,1.76559554601836,1.73197796136455,1.76559554601836,20078.7774300555,0.0,1.0
1987-06-19,13.0,13.0,13.0,13.0,400,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,2974.63369334155,0.0,1.0
1987-06-22,12.75,13.0,12.75,13.0,1000,1.71449681734456,1.74811440199838,1.71449681734456,1.74811440199838,7436.5842333539,0.0,1.0
1987-06-23,12.38,12.63,12.38,12.63,1200,1.66474279205692,1.69836037671073,1.66474279205692,1.69836037671073,8923.90108002465,0.0,1.0
1987-06-24,12.5,12.5,12.5,12.5,1000,1.68087923269075,1.68087923269075,1.68087923269075,1.68087923269075,7436.58423335388,0.0,1.0
1987-06-25,12.13,12.38,12.13,12.38,1200,1.6311252074031,1.66474279205692,1.6311252074031,1.66474279205692,8923.90108002468,0.0,1.0
1987-06-26,12.13,12.13,12.13,12.13,100,1.6311252074031,1.6311252074031,1.6311252074031,1.6311252074031,743.65842333539,0.0,1.0
1987-06-29,12.38,12.38,12.38,12.38,500,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,3718.29211667694,0.0,1.0
1987-06-30,12.63,12.63,12.38,12.38,700,1.69836037671073,1.69836037671073,1.66474279205692,1.66474279205692,5205.60896334773,0.0,1.0
1987-07-01,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1987-07-02,12.5,12.5,12.5,12.5,500,1.68087923269075,1.68087923269075,1.68087923269075,1.68087923269075,3718.29211667694,0.0,1.0
1987-07-06,12.38,12.5,12.38,12.5,2500,1.66474279205692,1.68087923269075,1.66474279205692,1.68087923269075,18591.4605833847,0.0,1.0
1987-07-07,12.25,12.25,12.25,12.25,100,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,743.65842333539,0.0,1.0
1987-07-08,12.38,12.5,12.25,12.25,600,1.66474279205692,1.68087923269075,1.64726164803693,1.64726164803693,4461.95054001233,0.0,1.0
1987-07-09,12.63,12.75,12.63,12.63,900,1.69836037671073,1.71449681734456,1.69836037671073,1.69836037671073,6692.92581001851,0.0,1.0
1987-07-10,12.75,12.88,12.75,12.75,1100,1.71449681734456,1.73197796136455,1.71449681734456,1.71449681734456,8180.24265668929,0.0,1.0
1987-07-13,12.75,12.75,12.75,12.75,0,1.71449681734456,1.71449681734456,1.71449681734456,1.71449681734456,0,0.0,1.0
1987-07-14,12.75,12.75,12.75,12.75,400,1.71449681734456,1.71449681734456,1.71449681734456,1.71449681734456,2974.63369334156,0.0,1.0
1987-07-15,12.63,12.88,12.63,12.75,1100,1.69836037671073,1.73197796136455,1.69836037671073,1.71449681734456,8180.24265668929,0.0,1.0
1987-07-16,12.5,12.5,12.25,12.5,800,1.68087923269075,1.68087923269075,1.64726164803693,1.68087923269075,5949.2673866831,0.0,1.0
1987-07-17,12.75,12.75,12.5,12.5,1300,1.71449681734456,1.71449681734456,1.68087923269075,1.68087923269075,9667.55950336007,0.0,1.0
1987-07-20,14.0,14.0,13.0,13.0,6500,1.88258474061364,1.88258474061364,1.74811440199838,1.74811440199838,48337.7975168002,0.0,1.0
1987-07-21,14.0,14.38,14.0,14.0,9300,1.88258474061364,1.93368346928743,1.88258474061364,1.88258474061364,69160.2333701911,0.0,1.0
1987-07-22,13.88,14.0,13.88,14.0,800,1.8664482999798,1.88258474061364,1.8664482999798,1.88258474061364,5949.26738668313,0.0,1.0
1987-07-23,14.38,14.38,13.75,13.88,3500,1.93368346928743,1.93368346928743,1.84896715595982,1.8664482999798,26028.0448167387,0.0,1.0
1987-07-24,14.0,14.38,14.0,14.38,2900,1.88258474061364,1.93368346928743,1.88258474061364,1.93368346928743,21566.0942767263,0.0,1.0
1987-07-27,14.13,14.25,14.0,14.0,1000,1.90006588463362,1.91620232526745,1.88258474061364,1.88258474061364,7436.5842333539,0.0,1.0
1987-07-28,14.25,14.25,14.25,14.25,500,1.91620232526745,1.91620232526745,1.91620232526745,1.91620232526745,3718.29211667695,0.0,1.0
1987-07-29,14.38,14.38,14.13,14.25,1200,1.93368346928743,1.93368346928743,1.90006588463362,1.91620232526745,8923.9010800247,0.0,1.0
1987-07-30,14.13,14.38,14.13,14.38,2600,1.90006588463362,1.93368346928743,1.90006588463362,1.93368346928743,19335.1190067201,0.0,1.0
1987-07-31,14.25,14.25,14.0,14.13,2600,1.91620232526745,1.91620232526745,1.88258474061364,1.90006588463362,19335.1190067201,0.0,1.0
1987-08-03,14.0,14.25,14.0,14.25,1100,1.88258474061364,1.91620232526745,1.88258474061364,1.91620232526745,8180.24265668927,0.0,1.0
1987-08-04,14.0,14.0,14.0,14.0,0,1.88258474061364,1.88258474061364,1.88258474061364,1.88258474061364,0,0.0,1.0
1987-08-05,14.25,14.38,14.13,14.13,4200,1.91620232526745,1.93368346928743,1.90006588463362,1.90006588463362,31233.6537800864,0.0,1.0
1987-08-06,14.13,14.13,14.0,14.13,900,1.90006588463362,1.90006588463362,1.88258474061364,1.90006588463362,6692.92581001851,0.0,1.0
1987-08-07,14.0,14.38,14.0,14.13,2600,1.88258474061364,1.93368346928743,1.88258474061364,1.90006588463362,19335.1190067201,0.0,1.0
1987-08-10,12.63,13.88,12.63,13.88,8600,1.69836037671073,1.8664482999798,1.69836037671073,1.8664482999798,63954.6244068435,0.0,1.0
1987-08-11,12.75,12.88,12.38,12.63,3400,1.71449681734456,1.73197796136455,1.66474279205692,1.69836037671073,25284.3863934033,0.0,1.0
1987-08-12,12.63,12.88,12.63,12.75,300,1.69836037671073,1.73197796136455,1.69836037671073,1.71449681734456,2230.97527000617,0.0,1.0
1987-08-13,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1987-08-14,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1987-08-17,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1987-08-18,11.75,12.5,11.75,12.5,2900,1.5800264787293,1.68087923269075,1.5800264787293,1.68087923269075,21566.0942767263,0.0,1.0
1987-08-19,11.0,11.63,10.88,11.63,3200,1.47917372476786,1.56389003809547,1.46303728413403,1.56389003809547,23797.0695467324,0.0,1.0
1987-08-20,11.13,11.38,11.0,11.0,1600,1.49665486878784,1.53027245344166,1.47917372476786,1.47917372476786,11898.5347733662,0.0,1.0
1987-08-21,10.75,11.0,10.75,11.0,2000,1.44555614011404,1.47917372476786,1.44555614011404,1.47917372476786,14873.1684667078,0.0,1.0
1987-08-24,10.25,10.75,10.13,10.75,3800,1.37832097080641,1.44555614011404,1.36218453017258,1.44555614011404,28259.0200867448,0.0,1.0
1987-08-25,9.88,10.25,9.88,10.25,1400,1.32856694551877,1.37832097080641,1.32856694551877,1.37832097080641,10411.2179266954,0.0,1.0
1987-08-26,10.13,10.13,9.75,9.88,1500,1.36218453017258,1.36218453017258,1.31108580149878,1.32856694551877,11154.8763500309,0.0,1.0
1987-08-27,10.25,10.25,10.25,10.25,100,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,743.658423335391,0.0,1.0
1987-08-28,10.38,10.38,10.38,10.38,300,1.3958021148264,1.3958021148264,1.3958021148264,1.3958021148264,2230.97527000616,0.0,1.0
1987-08-31,10.63,10.63,10.63,10.63,300,1.42941969948021,1.42941969948021,1.42941969948021,1.42941969948021,2230.97527000617,0.0,1.0
1987-09-01,11.25,11.38,10.88,10.88,2200,1.51279130942167,1.53027245344166,1.46303728413403,1.46303728413403,16360.4853133786,0.0,1.0
1987-09-02,11.63,11.63,11.38,11.38,1300,1.56389003809547,1.56389003809547,1.53027245344166,1.53027245344166,9667.55950336007,0.0,1.0
1987-09-03,11.62,11.62,11.62,11.62,0,1.56254533470932,1.56254533470932,1.56254533470932,1.56254533470932,0,0.0,1.0
1987-09-04,11.75,11.75,11.75,11.75,200,1.5800264787293,1.5800264787293,1.5800264787293,1.5800264787293,1487.31684667078,0.0,1.0
1987-09-08,11.63,11.63,11.63,11.63,100,1.56389003809547,1.56389003809547,1.56389003809547,1.56389003809547,743.65842333539,0.0,1.0
1987-09-09,11.38,11.38,11.38,11.38,300,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,2230.97527000616,0.0,1.0
1987-09-10,11.37,11.37,11.37,11.37,0,1.5289277500555,1.5289277500555,1.5289277500555,1.5289277500555,0,0.0,1.0
1987-09-11,11.38,11.38,11.38,11.38,200,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,1487.31684667078,0.0,1.0
1987-09-14,11.38,11.38,11.38,11.38,100,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,743.658423335388,0.0,1.0
1987-09-15,11.25,11.25,11.25,11.25,400,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,2974.63369334156,0.0,1.0
1987-09-16,11.5,11.5,11.5,11.5,200,1.54640889407549,1.54640889407549,1.54640889407549,1.54640889407549,1487.31684667078,0.0,1.0
1987-09-17,11.5,11.5,11.5,11.5,0,1.54640889407549,1.54640889407549,1.54640889407549,1.54640889407549,0,0.0,1.0
1987-09-18,11.5,11.5,11.5,11.5,0,1.54640889407549,1.54640889407549,1.54640889407549,1.54640889407549,0,0.0,1.0
1987-09-21,11.5,11.5,11.5,11.5,0,1.54640889407549,1.54640889407549,1.54640889407549,1.54640889407549,0,0.0,1.0
1987-09-22,11.5,11.5,11.5,11.5,0,1.54640889407549,1.54640889407549,1.54640889407549,1.54640889407549,0,0.0,1.0
1987-09-23,11.38,11.38,11.38,11.38,200,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,1487.31684667078,0.0,1.0
1987-09-24,11.25,11.25,11.25,11.25,200,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,1487.31684667078,0.0,1.0
1987-09-25,11.25,11.25,11.25,11.25,0,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,0,0.0,1.0
1987-09-28,11.25,11.25,11.25,11.25,300,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,2230.97527000617,0.0,1.0
1987-09-29,11.25,11.25,11.25,11.25,900,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,6692.92581001851,0.0,1.0
1987-09-30,11.25,11.25,11.25,11.25,800,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,5949.26738668312,0.0,1.0
1987-10-01,11.38,11.38,11.38,11.38,1000,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,7436.58423335387,0.0,1.0
1987-10-02,11.25,11.38,11.25,11.38,1500,1.51279130942167,1.53027245344166,1.51279130942167,1.53027245344166,11154.8763500309,0.0,1.0
1987-10-05,11.25,11.25,11.25,11.25,0,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,0,0.0,1.0
1987-10-06,11.38,11.38,11.38,11.38,200,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,1487.31684667078,0.0,1.0
1987-10-07,10.88,11.25,10.88,11.25,1700,1.46303728413403,1.51279130942167,1.46303728413403,1.51279130942167,12642.1931967016,0.0,1.0
1987-10-08,10.88,10.88,10.88,10.88,0,1.46303728413403,1.46303728413403,1.46303728413403,1.46303728413403,0,0.0,1.0
1987-10-09,10.88,11.0,10.88,10.88,600,1.46303728413403,1.47917372476786,1.46303728413403,1.46303728413403,4461.95054001233,0.0,1.0
1987-10-12,10.88,10.88,10.88,10.88,0,1.46303728413403,1.46303728413403,1.46303728413403,1.46303728413403,0,0.0,1.0
1987-10-13,10.88,10.88,10.88,10.88,0,1.46303728413403,1.46303728413403,1.46303728413403,1.46303728413403,0,0.0,1.0
1987-10-14,10.88,10.88,10.88,10.88,0,1.46303728413403,1.46303728413403,1.46303728413403,1.46303728413403,0,0.0,1.0
1987-10-15,10.88,10.88,10.88,10.88,0,1.46303728413403,1.46303728413403,1.46303728413403,1.46303728413403,0,0.0,1.0
1987-10-16,9.0,10.75,9.0,10.75,7100,1.21023304753734,1.44555614011404,1.21023304753734,1.44555614011404,52799.7480568126,0.0,1.0
1987-10-19,8.63,9.13,8.5,9.0,7000,1.16047902224969,1.22771419155732,1.14299787822971,1.21023304753734,52056.0896334773,0.0,1.0
1987-10-20,7.88,8.75,7.88,8.63,4500,1.05962626828825,1.17661546288352,1.05962626828825,1.16047902224969,33464.6290500924,0.0,1.0
1987-10-21,8.13,8.25,7.75,7.88,5100,1.09324385294206,1.10938029357589,1.04214512426826,1.05962626828825,37926.5795901049,0.0,1.0
1987-10-22,7.75,7.88,7.75,7.88,7800,1.04214512426826,1.05962626828825,1.04214512426826,1.05962626828825,58005.3570201605,0.0,1.0
1987-10-23,7.38,7.5,7.38,7.5,1000,0.992391098980617,1.00852753961445,0.992391098980617,1.00852753961445,7436.58423335389,0.0,1.0
1987-10-26,7.13,7.13,7.0,7.13,2500,0.958773514326802,0.958773514326802,0.941292370306818,0.958773514326802,18591.4605833847,0.0,1.0
1987-10-27,7.13,7.13,7.0,7.13,3100,0.958773514326802,0.958773514326802,0.941292370306818,0.958773514326802,23053.4111233971,0.0,1.0
1987-10-28,6.0,7.13,6.0,7.13,9000,0.806822031691558,0.958773514326802,0.806822031691558,0.958773514326802,66929.2581001851,0.0,1.0
1987-10-29,6.5,6.63,6.0,6.0,7500,0.874057200999188,0.891538345019172,0.806822031691558,0.806822031691558,55774.3817501542,0.0,1.0
1987-10-30,6.88,6.88,6.63,6.63,3600,0.925155929672987,0.925155929672987,0.891538345019172,0.891538345019172,26771.703240074,0.0,1.0
1987-11-02,7.0,7.0,6.88,6.88,600,0.941292370306818,0.941292370306818,0.925155929672987,0.925155929672987,4461.95054001234,0.0,1.0
1987-11-03,7.25,7.25,7.13,7.13,1000,0.974909954960633,0.974909954960633,0.958773514326802,0.958773514326802,7436.58423335389,0.0,1.0
1987-11-04,7.13,7.38,7.13,7.25,1200,0.958773514326802,0.992391098980617,0.958773514326802,0.974909954960633,8923.90108002467,0.0,1.0
1987-11-05,7.13,7.13,7.13,7.13,500,0.958773514326802,0.958773514326802,0.958773514326802,0.958773514326802,3718.29211667695,0.0,1.0
1987-11-06,7.12,7.12,7.12,7.12,0,0.957428810940649,0.957428810940649,0.957428810940649,0.957428810940649,0,0.0,1.0
1987-11-09,7.12,7.12,7.12,7.12,0,0.957428810940649,0.957428810940649,0.957428810940649,0.957428810940649,0,0.0,1.0
1987-11-10,7.0,7.0,7.0,7.0,200,0.941292370306818,0.941292370306818,0.941292370306818,0.941292370306818,1487.31684667078,0.0,1.0
1987-11-11,7.0,7.0,7.0,7.0,100,0.941292370306818,0.941292370306818,0.941292370306818,0.941292370306818,743.65842333539,0.0,1.0
1987-11-12,7.13,7.13,7.13,7.13,200,0.958773514326802,0.958773514326802,0.958773514326802,0.958773514326802,1487.31684667078,0.0,1.0
1987-11-13,7.13,7.25,7.13,7.13,800,0.958773514326802,0.974909954960633,0.958773514326802,0.958773514326802,5949.26738668312,0.0,1.0
1987-11-16,7.5,7.5,7.38,7.38,500,1.00852753961445,1.00852753961445,0.992391098980617,0.992391098980617,3718.29211667694,0.0,1.0
1987-11-17,7.5,7.5,7.5,7.5,1200,1.00852753961445,1.00852753961445,1.00852753961445,1.00852753961445,8923.90108002466,0.0,1.0
1987-11-18,7.75,7.75,7.75,7.75,500,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,3718.29211667696,0.0,1.0
1987-11-19,7.88,7.88,7.88,7.88,200,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,1487.31684667077,0.0,1.0
1987-11-20,8.38,8.38,8.13,8.13,400,1.12686143759588,1.12686143759588,1.09324385294206,1.09324385294206,2974.63369334155,0.0,1.0
1987-11-23,8.37,8.37,8.37,8.37,0,1.12551673420972,1.12551673420972,1.12551673420972,1.12551673420972,0,0.0,1.0
1987-11-24,8.25,8.38,8.25,8.38,1000,1.10938029357589,1.12686143759588,1.10938029357589,1.12686143759588,7436.58423335391,0.0,1.0
1987-11-25,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-11-27,8.13,8.13,8.13,8.13,200,1.09324385294206,1.09324385294206,1.09324385294206,1.09324385294206,1487.31684667078,0.0,1.0
1987-11-30,8.25,8.25,8.25,8.25,200,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,1487.31684667078,0.0,1.0
1987-12-01,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-12-02,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-12-03,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-12-04,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-12-07,8.25,8.25,8.25,8.25,100,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,743.658423335391,0.0,1.0
1987-12-08,8.25,8.25,8.25,8.25,400,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,2974.63369334157,0.0,1.0
1987-12-09,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-12-10,8.25,8.25,8.25,8.25,200,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,1487.31684667078,0.0,1.0
1987-12-11,8.25,8.25,8.25,8.25,2700,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,20078.7774300556,0.0,1.0
1987-12-14,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-12-15,8.25,8.25,8.25,8.25,200,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,1487.31684667078,0.0,1.0
1987-12-16,8.25,8.25,8.25,8.25,1800,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,13385.851620037,0.0,1.0
1987-12-17,8.25,8.25,8.25,8.25,200,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,1487.31684667078,0.0,1.0
1987-12-18,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1987-12-21,8.25,8.25,8.25,8.25,1300,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,9667.55950336009,0.0,1.0
1987-12-22,8.13,8.13,8.13,8.13,100,1.09324385294206,1.09324385294206,1.09324385294206,1.09324385294206,743.658423335391,0.0,1.0
1987-12-23,8.0,8.25,8.0,8.13,3500,1.07576270892208,1.10938029357589,1.07576270892208,1.09324385294206,26028.0448167386,0.0,1.0
1987-12-24,8.13,8.25,8.13,8.13,400,1.09324385294206,1.10938029357589,1.09324385294206,1.09324385294206,2974.63369334156,0.0,1.0
1987-12-28,7.88,8.0,7.88,8.0,900,1.05962626828825,1.07576270892208,1.05962626828825,1.07576270892208,6692.92581001849,0.0,1.0
1987-12-29,7.75,7.75,7.75,7.75,400,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,2974.63369334157,0.0,1.0
1987-12-30,7.63,7.75,7.63,7.75,1000,1.02600868363443,1.04214512426826,1.02600868363443,1.04214512426826,7436.58423335391,0.0,1.0
1987-12-31,7.75,7.75,7.5,7.63,1400,1.04214512426826,1.04214512426826,1.00852753961445,1.02600868363443,10411.2179266955,0.0,1.0
1988-01-04,7.38,7.63,7.38,7.63,2200,0.992391098980617,1.02600868363443,0.992391098980617,1.02600868363443,16360.4853133786,0.0,1.0
1988-01-05,7.63,7.63,7.5,7.5,600,1.02600868363443,1.02600868363443,1.00852753961445,1.00852753961445,4461.95054001234,0.0,1.0
1988-01-06,7.62,7.62,7.62,7.62,0,1.02466398024828,1.02466398024828,1.02466398024828,1.02466398024828,0,0.0,1.0
1988-01-07,7.5,7.5,7.5,7.5,100,1.00852753961445,1.00852753961445,1.00852753961445,1.00852753961445,743.658423335388,0.0,1.0
1988-01-08,7.38,7.38,7.38,7.38,500,0.992391098980617,0.992391098980617,0.992391098980617,0.992391098980617,3718.29211667695,0.0,1.0
1988-01-11,7.5,7.5,7.5,7.5,200,1.00852753961445,1.00852753961445,1.00852753961445,1.00852753961445,1487.31684667078,0.0,1.0
1988-01-12,7.75,7.75,7.5,7.5,1200,1.04214512426826,1.04214512426826,1.00852753961445,1.00852753961445,8923.9010800247,0.0,1.0
1988-01-13,7.75,7.75,7.75,7.75,200,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,1487.31684667078,0.0,1.0
1988-01-14,7.5,7.63,7.5,7.63,700,1.00852753961445,1.02600868363443,1.00852753961445,1.02600868363443,5205.60896334772,0.0,1.0
1988-01-15,7.63,7.63,7.63,7.63,600,1.02600868363443,1.02600868363443,1.02600868363443,1.02600868363443,4461.95054001234,0.0,1.0
1988-01-18,7.13,7.75,7.13,7.63,4100,0.958773514326802,1.04214512426826,0.958773514326802,1.02600868363443,30489.995356751,0.0,1.0
1988-01-19,7.13,7.25,7.13,7.13,1600,0.958773514326802,0.974909954960633,0.958773514326802,0.958773514326802,11898.5347733662,0.0,1.0
1988-01-20,7.25,7.25,7.0,7.13,1900,0.974909954960633,0.974909954960633,0.941292370306818,0.958773514326802,14129.5100433724,0.0,1.0
1988-01-21,7.13,7.13,7.13,7.13,3100,0.958773514326802,0.958773514326802,0.958773514326802,0.958773514326802,23053.4111233971,0.0,1.0
1988-01-22,7.12,7.12,7.12,7.12,0,0.957428810940649,0.957428810940649,0.957428810940649,0.957428810940649,0,0.0,1.0
1988-01-25,7.38,7.38,7.38,7.38,1500,0.992391098980617,0.992391098980617,0.992391098980617,0.992391098980617,11154.8763500308,0.0,1.0
1988-01-26,7.5,7.5,7.38,7.38,500,1.00852753961445,1.00852753961445,0.992391098980617,0.992391098980617,3718.29211667694,0.0,1.0
1988-01-27,7.75,7.75,7.63,7.63,600,1.04214512426826,1.04214512426826,1.02600868363443,1.02600868363443,4461.95054001235,0.0,1.0
1988-01-28,7.75,7.75,7.75,7.75,0,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,0,0.0,1.0
1988-01-29,7.75,7.75,7.75,7.75,0,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,0,0.0,1.0
1988-02-01,7.75,7.88,7.63,7.75,1200,1.04214512426826,1.05962626828825,1.02600868363443,1.04214512426826,8923.9010800247,0.0,1.0
1988-02-02,7.75,7.75,7.75,7.75,0,1.04214512426826,1.04214512426826,1.04214512426826,1.04214512426826,0,0.0,1.0
1988-02-03,7.88,7.88,7.88,7.88,600,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,4461.95054001232,0.0,1.0
1988-02-04,7.88,7.88,7.88,7.88,0,1.05962626828825,1.05962626828825,1.05962626828825,1.05962626828825,0,0.0,1.0
1988-02-05,8.25,8.25,8.0,8.0,800,1.10938029357589,1.10938029357589,1.07576270892208,1.07576270892208,5949.26738668313,0.0,1.0
1988-02-08,8.25,8.25,8.13,8.25,300,1.10938029357589,1.10938029357589,1.09324385294206,1.10938029357589,2230.97527000617,0.0,1.0
1988-02-09,8.25,8.25,8.25,8.25,0,1.10938029357589,1.10938029357589,1.10938029357589,1.10938029357589,0,0.0,1.0
1988-02-10,8.13,8.13,8.13,8.13,100,1.09324385294206,1.09324385294206,1.09324385294206,1.09324385294206,743.658423335391,0.0,1.0
1988-02-11,9.38,9.38,8.25,8.25,5400,1.26133177621114,1.26133177621114,1.10938029357589,1.10938029357589,40157.5548601109,0.0,1.0
1988-02-12,9.25,9.5,9.25,9.38,5100,1.24385063219115,1.27746821684497,1.24385063219115,1.26133177621114,37926.5795901049,0.0,1.0
1988-02-16,9.38,9.38,9.38,9.38,700,1.26133177621114,1.26133177621114,1.26133177621114,1.26133177621114,5205.60896334771,0.0,1.0
1988-02-17,9.38,9.5,9.38,9.38,1300,1.26133177621114,1.27746821684497,1.26133177621114,1.26133177621114,9667.55950336004,0.0,1.0
1988-02-18,9.63,9.63,9.63,9.63,200,1.29494936086495,1.29494936086495,1.29494936086495,1.29494936086495,1487.31684667078,0.0,1.0
1988-02-19,9.75,9.75,9.75,9.75,200,1.31108580149878,1.31108580149878,1.31108580149878,1.31108580149878,1487.31684667078,0.0,1.0
1988-02-22,9.75,9.75,9.75,9.75,0,1.31108580149878,1.31108580149878,1.31108580149878,1.31108580149878,0,0.0,1.0
1988-02-23,9.75,9.75,9.75,9.75,0,1.31108580149878,1.31108580149878,1.31108580149878,1.31108580149878,0,0.0,1.0
1988-02-24,9.75,9.75,9.75,9.75,0,1.31108580149878,1.31108580149878,1.31108580149878,1.31108580149878,0,0.0,1.0
1988-02-25,10.0,10.0,9.88,9.88,1100,1.3447033861526,1.3447033861526,1.32856694551877,1.32856694551877,8180.24265668927,0.0,1.0
1988-02-26,10.0,10.0,10.0,10.0,0,1.3447033861526,1.3447033861526,1.3447033861526,1.3447033861526,0,0.0,1.0
1988-02-29,10.25,10.25,10.13,10.13,700,1.37832097080641,1.37832097080641,1.36218453017258,1.36218453017258,5205.60896334773,0.0,1.0
1988-03-01,10.63,10.63,10.38,10.38,1100,1.42941969948021,1.42941969948021,1.3958021148264,1.3958021148264,8180.24265668929,0.0,1.0
1988-03-02,10.75,10.75,10.63,10.63,400,1.44555614011404,1.44555614011404,1.42941969948021,1.42941969948021,2974.63369334156,0.0,1.0
1988-03-03,10.75,10.75,10.5,10.75,600,1.44555614011404,1.44555614011404,1.41193855546023,1.44555614011404,4461.95054001234,0.0,1.0
1988-03-04,10.63,10.63,10.63,10.63,300,1.42941969948021,1.42941969948021,1.42941969948021,1.42941969948021,2230.97527000617,0.0,1.0
1988-03-07,10.62,10.62,10.62,10.62,0,1.42807499609406,1.42807499609406,1.42807499609406,1.42807499609406,0,0.0,1.0
1988-03-08,10.62,10.62,10.62,10.62,0,1.42807499609406,1.42807499609406,1.42807499609406,1.42807499609406,0,0.0,1.0
1988-03-09,10.63,10.88,10.63,10.63,700,1.42941969948021,1.46303728413403,1.42941969948021,1.42941969948021,5205.60896334773,0.0,1.0
1988-03-10,10.38,10.5,10.38,10.5,1000,1.3958021148264,1.41193855546023,1.3958021148264,1.41193855546023,7436.58423335387,0.0,1.0
1988-03-11,10.25,10.25,10.25,10.25,200,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,1487.31684667078,0.0,1.0
1988-03-14,10.5,10.5,10.5,10.5,1000,1.41193855546023,1.41193855546023,1.41193855546023,1.41193855546023,7436.58423335388,0.0,1.0
1988-03-15,10.5,10.5,10.5,10.5,0,1.41193855546023,1.41193855546023,1.41193855546023,1.41193855546023,0,0.0,1.0
1988-03-16,10.38,10.38,10.38,10.38,200,1.3958021148264,1.3958021148264,1.3958021148264,1.3958021148264,1487.31684667078,0.0,1.0
1988-03-17,10.25,10.25,10.25,10.25,600,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,4461.95054001234,0.0,1.0
1988-03-18,10.13,10.25,10.13,10.25,800,1.36218453017258,1.37832097080641,1.36218453017258,1.37832097080641,5949.26738668312,0.0,1.0
1988-03-21,10.13,10.13,10.13,10.13,100,1.36218453017258,1.36218453017258,1.36218453017258,1.36218453017258,743.65842333539,0.0,1.0
1988-03-22,10.25,10.25,10.25,10.25,200,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,1487.31684667078,0.0,1.0
1988-03-23,10.38,10.38,10.38,10.38,1000,1.3958021148264,1.3958021148264,1.3958021148264,1.3958021148264,7436.58423335387,0.0,1.0
1988-03-24,10.38,10.38,10.38,10.38,0,1.3958021148264,1.3958021148264,1.3958021148264,1.3958021148264,0,0.0,1.0
1988-03-25,10.13,10.13,10.13,10.13,3200,1.36218453017258,1.36218453017258,1.36218453017258,1.36218453017258,23797.0695467325,0.0,1.0
1988-03-28,10.12,10.12,10.12,10.12,0,1.36083982678643,1.36083982678643,1.36083982678643,1.36083982678643,0,0.0,1.0
1988-03-29,10.25,10.25,10.25,10.25,700,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,5205.60896334773,0.0,1.0
1988-03-30,10.25,10.25,10.25,10.25,0,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,0,0.0,1.0
1988-03-31,10.25,10.25,10.25,10.25,0,1.37832097080641,1.37832097080641,1.37832097080641,1.37832097080641,0,0.0,1.0
1988-04-04,10.38,10.38,10.25,10.25,1900,1.3958021148264,1.3958021148264,1.37832097080641,1.37832097080641,14129.5100433724,0.0,1.0
1988-04-05,10.38,10.38,10.38,10.38,0,1.3958021148264,1.3958021148264,1.3958021148264,1.3958021148264,0,0.0,1.0
1988-04-06,10.5,10.5,10.38,10.38,300,1.41193855546023,1.41193855546023,1.3958021148264,1.3958021148264,2230.97527000616,0.0,1.0
1988-04-07,11.25,11.25,10.5,10.5,3000,1.51279130942167,1.51279130942167,1.41193855546023,1.41193855546023,22309.7527000617,0.0,1.0
1988-04-08,11.38,11.38,11.38,11.38,200,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,1487.31684667078,0.0,1.0
1988-04-11,11.88,11.88,11.5,11.5,1500,1.59750762274929,1.59750762274929,1.54640889407549,1.54640889407549,11154.8763500308,0.0,1.0
1988-04-12,11.88,11.88,11.88,11.88,0,1.59750762274929,1.59750762274929,1.59750762274929,1.59750762274929,0,0.0,1.0
1988-04-13,11.25,11.75,11.25,11.75,5300,1.51279130942167,1.5800264787293,1.51279130942167,1.5800264787293,39413.8964367757,0.0,1.0
1988-04-14,11.25,11.25,11.25,11.25,0,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,0,0.0,1.0
1988-04-15,11.25,11.25,11.25,11.25,400,1.51279130942167,1.51279130942167,1.51279130942167,1.51279130942167,2974.63369334156,0.0,1.0
1988-04-18,11.38,11.38,11.38,11.38,100,1.53027245344166,1.53027245344166,1.53027245344166,1.53027245344166,743.658423335388,0.0,1.0
1988-04-19,11.88,11.88,11.63,11.63,1600,1.59750762274929,1.59750762274929,1.56389003809547,1.56389003809547,11898.5347733662,0.0,1.0
1988-04-20,11.75,11.75,11.75,11.75,400,1.5800264787293,1.5800264787293,1.5800264787293,1.5800264787293,2974.63369334156,0.0,1.0
1988-04-21,11.63,11.63,11.63,11.63,200,1.56389003809547,1.56389003809547,1.56389003809547,1.56389003809547,1487.31684667078,0.0,1.0
1988-04-22,11.62,11.62,11.62,11.62,0,1.56254533470932,1.56254533470932,1.56254533470932,1.56254533470932,0,0.0,1.0
1988-04-25,11.62,11.62,11.62,11.62,0,1.56254533470932,1.56254533470932,1.56254533470932,1.56254533470932,0,0.0,1.0
1988-04-26,11.75,11.75,11.75,11.75,100,1.5800264787293,1.5800264787293,1.5800264787293,1.5800264787293,743.65842333539,0.0,1.0
1988-04-27,11.5,11.5,11.5,11.5,300,1.54640889407549,1.54640889407549,1.54640889407549,1.54640889407549,2230.97527000616,0.0,1.0
1988-04-28,11.75,11.75,11.75,11.75,300,1.5800264787293,1.5800264787293,1.5800264787293,1.5800264787293,2230.97527000617,0.0,1.0
1988-04-29,11.88,11.88,11.75,11.75,500,1.59750762274929,1.59750762274929,1.5800264787293,1.5800264787293,3718.29211667694,0.0,1.0
1988-05-02,11.63,11.63,11.63,11.63,400,1.56389003809547,1.56389003809547,1.56389003809547,1.56389003809547,2974.63369334156,0.0,1.0
1988-05-03,11.62,11.62,11.62,11.62,0,1.56254533470932,1.56254533470932,1.56254533470932,1.56254533470932,0,0.0,1.0
1988-05-04,11.62,11.62,11.62,11.62,0,1.56254533470932,1.56254533470932,1.56254533470932,1.56254533470932,0,0.0,1.0
1988-05-05,11.63,11.63,11.5,11.63,1200,1.56389003809547,1.56389003809547,1.54640889407549,1.56389003809547,8923.90108002468,0.0,1.0
1988-05-06,11.62,11.62,11.62,11.62,0,1.56254533470932,1.56254533470932,1.56254533470932,1.56254533470932,0,0.0,1.0
1988-05-09,11.63,11.63,11.63,11.63,100,1.56389003809547,1.56389003809547,1.56389003809547,1.56389003809547,743.65842333539,0.0,1.0
1988-05-10,12.25,12.25,11.75,11.75,2900,1.64726164803693,1.64726164803693,1.5800264787293,1.5800264787293,21566.0942767263,0.0,1.0
1988-05-11,12.13,12.38,12.13,12.25,1600,1.6311252074031,1.66474279205692,1.6311252074031,1.64726164803693,11898.5347733662,0.0,1.0
1988-05-12,11.88,12.13,11.88,12.13,1400,1.59750762274929,1.6311252074031,1.59750762274929,1.6311252074031,10411.2179266954,0.0,1.0
1988-05-13,11.88,12.0,11.88,11.88,600,1.59750762274929,1.61364406338312,1.59750762274929,1.59750762274929,4461.95054001233,0.0,1.0
1988-05-16,12.0,12.0,12.0,12.0,500,1.61364406338312,1.61364406338312,1.61364406338312,1.61364406338312,3718.29211667694,0.0,1.0
1988-05-17,12.13,12.38,12.0,12.0,1400,1.6311252074031,1.66474279205692,1.61364406338312,1.61364406338312,10411.2179266955,0.0,1.0
1988-05-18,12.13,12.25,12.13,12.13,3900,1.6311252074031,1.64726164803693,1.6311252074031,1.6311252074031,29002.6785100802,0.0,1.0
1988-05-19,12.25,12.25,12.13,12.13,4400,1.64726164803693,1.64726164803693,1.6311252074031,1.6311252074031,32720.9706267572,0.0,1.0
1988-05-20,12.13,12.25,12.0,12.25,2400,1.6311252074031,1.64726164803693,1.61364406338312,1.64726164803693,17847.8021600494,0.0,1.0
1988-05-23,12.38,12.38,12.13,12.13,800,1.66474279205692,1.66474279205692,1.6311252074031,1.6311252074031,5949.2673866831,0.0,1.0
1988-05-24,12.0,12.25,12.0,12.25,6200,1.61364406338312,1.64726164803693,1.61364406338312,1.64726164803693,46106.8222467941,0.0,1.0
1988-05-25,12.0,12.0,12.0,12.0,0,1.61364406338312,1.61364406338312,1.61364406338312,1.61364406338312,0,0.0,1.0
1988-05-26,12.0,12.13,12.0,12.0,1500,1.61364406338312,1.6311252074031,1.61364406338312,1.61364406338312,11154.8763500308,0.0,1.0
1988-05-27,12.25,12.25,12.25,12.25,200,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,1487.31684667078,0.0,1.0
1988-05-31,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-06-01,12.38,12.38,12.25,12.25,1100,1.66474279205692,1.66474279205692,1.64726164803693,1.64726164803693,8180.24265668926,0.0,1.0
1988-06-02,12.38,12.38,12.25,12.38,800,1.66474279205692,1.66474279205692,1.64726164803693,1.66474279205692,5949.2673866831,0.0,1.0
1988-06-03,12.38,12.38,12.38,12.38,0,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,0,0.0,1.0
1988-06-06,12.38,12.38,12.38,12.38,200,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,1487.31684667078,0.0,1.0
1988-06-07,12.25,12.25,12.25,12.25,400,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,2974.63369334156,0.0,1.0
1988-06-08,12.38,12.38,12.25,12.25,1000,1.66474279205692,1.66474279205692,1.64726164803693,1.64726164803693,7436.58423335388,0.0,1.0
1988-06-09,12.38,12.38,12.38,12.38,300,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,2230.97527000616,0.0,1.0
1988-06-10,12.25,12.25,12.25,12.25,100,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,743.65842333539,0.0,1.0
1988-06-13,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-06-14,12.25,12.38,12.25,12.25,2100,1.64726164803693,1.66474279205692,1.64726164803693,1.64726164803693,15616.8268900432,0.0,1.0
1988-06-15,12.38,12.38,12.38,12.38,700,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,5205.60896334771,0.0,1.0
1988-06-16,12.38,12.38,12.38,12.38,0,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,0,0.0,1.0
1988-06-17,12.38,12.38,12.38,12.38,100,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,743.658423335388,0.0,1.0
1988-06-20,12.13,12.25,12.13,12.25,700,1.6311252074031,1.64726164803693,1.6311252074031,1.64726164803693,5205.60896334773,0.0,1.0
1988-06-21,12.38,12.38,12.25,12.25,600,1.66474279205692,1.66474279205692,1.64726164803693,1.64726164803693,4461.95054001233,0.0,1.0
1988-06-22,12.38,12.38,12.38,12.38,0,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,0,0.0,1.0
1988-06-23,12.13,12.13,12.13,12.13,1100,1.6311252074031,1.6311252074031,1.6311252074031,1.6311252074031,8180.24265668929,0.0,1.0
1988-06-24,12.25,12.25,12.25,12.25,300,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,2230.97527000617,0.0,1.0
1988-06-27,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-06-28,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-06-29,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-06-30,12.25,12.25,12.25,12.25,800,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,5949.26738668312,0.0,1.0
1988-07-01,12.25,12.25,12.25,12.25,200,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,1487.31684667078,0.0,1.0
1988-07-05,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-07-06,12.25,12.25,12.25,12.25,200,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,1487.31684667078,0.0,1.0
1988-07-07,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-07-08,12.25,12.25,12.25,12.25,300,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,2230.97527000617,0.0,1.0
1988-07-11,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-07-12,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-07-13,12.25,12.25,12.13,12.25,1000,1.64726164803693,1.64726164803693,1.6311252074031,1.64726164803693,7436.5842333539,0.0,1.0
1988-07-14,12.25,12.25,12.25,12.25,0,1.64726164803693,1.64726164803693,1.64726164803693,1.64726164803693,0,0.0,1.0
1988-07-15,12.25,12.25,12.13,12.25,500,1.64726164803693,1.64726164803693,1.6311252074031,1.64726164803693,3718.29211667695,0.0,1.0
1988-07-18,12.38,12.38,12.38,12.38,2100,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,15616.8268900431,0.0,1.0
1988-07-19,13.63,13.63,12.38,12.38,9700,1.83283071532599,1.83283071532599,1.66474279205692,1.66474279205692,72134.8670635328,0.0,1.0
1988-07-20,15.13,15.38,13.5,13.63,12400,2.03453622324888,2.06815380790269,1.81534957130601,1.83283071532599,92213.6444935883,0.0,1.0
1988-07-21,14.88,15.25,14.5,15.13,10600,2.00091863859506,2.05067266388271,1.94981990992127,2.03453622324888,78827.7928735515,0.0,1.0
1988-07-22,14.75,14.75,14.75,14.75,600,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,4461.95054001234,0.0,1.0
1988-07-25,14.88,14.88,14.25,14.75,8200,2.00091863859506,2.00091863859506,1.91620232526745,1.98343749457508,60979.9907135021,0.0,1.0
1988-07-26,14.88,14.88,14.63,14.88,4900,2.00091863859506,2.00091863859506,1.96730105394125,2.00091863859506,36439.2627434342,0.0,1.0
1988-07-27,14.75,15.0,14.63,14.88,3700,1.98343749457508,2.0170550792289,1.96730105394125,2.00091863859506,27515.3616634094,0.0,1.0
1988-07-28,14.63,14.75,14.63,14.75,1200,1.96730105394125,1.98343749457508,1.96730105394125,1.98343749457508,8923.90108002467,0.0,1.0
1988-07-29,14.63,14.63,14.63,14.63,300,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,2230.97527000617,0.0,1.0
1988-08-01,14.75,14.75,14.63,14.63,1400,1.98343749457508,1.98343749457508,1.96730105394125,1.96730105394125,10411.2179266955,0.0,1.0
1988-08-02,14.75,15.13,14.75,14.75,3900,1.98343749457508,2.03453622324888,1.98343749457508,1.98343749457508,29002.6785100802,0.0,1.0
1988-08-03,15.0,15.0,15.0,15.0,600,2.0170550792289,2.0170550792289,2.0170550792289,2.0170550792289,4461.95054001233,0.0,1.0
1988-08-04,14.75,14.88,14.75,14.88,300,1.98343749457508,2.00091863859506,1.98343749457508,2.00091863859506,2230.97527000617,0.0,1.0
1988-08-05,14.63,14.75,14.63,14.75,1000,1.96730105394125,1.98343749457508,1.96730105394125,1.98343749457508,7436.58423335389,0.0,1.0
1988-08-08,14.0,14.38,14.0,14.38,4200,1.88258474061364,1.93368346928743,1.88258474061364,1.93368346928743,31233.6537800863,0.0,1.0
1988-08-09,14.0,14.0,14.0,14.0,0,1.88258474061364,1.88258474061364,1.88258474061364,1.88258474061364,0,0.0,1.0
1988-08-10,13.75,13.75,13.75,13.75,1100,1.84896715595982,1.84896715595982,1.84896715595982,1.84896715595982,8180.24265668929,0.0,1.0
1988-08-11,13.63,13.63,13.5,13.63,1200,1.83283071532599,1.83283071532599,1.81534957130601,1.83283071532599,8923.90108002468,0.0,1.0
1988-08-12,13.38,13.38,13.38,13.38,500,1.79921313067218,1.79921313067218,1.79921313067218,1.79921313067218,3718.29211667694,0.0,1.0
1988-08-15,13.13,13.13,13.13,13.13,1000,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,7436.5842333539,0.0,1.0
1988-08-16,13.13,13.13,13.13,13.13,100,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,743.65842333539,0.0,1.0
1988-08-17,13.12,13.12,13.12,13.12,0,1.76425084263221,1.76425084263221,1.76425084263221,1.76425084263221,0,0.0,1.0
1988-08-18,13.13,13.13,13.13,13.13,300,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,2230.97527000617,0.0,1.0
1988-08-19,13.12,13.12,13.12,13.12,0,1.76425084263221,1.76425084263221,1.76425084263221,1.76425084263221,0,0.0,1.0
1988-08-22,13.13,13.13,13.13,13.13,100,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,743.65842333539,0.0,1.0
1988-08-23,13.13,13.13,13.13,13.13,200,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,1487.31684667078,0.0,1.0
1988-08-24,13.12,13.12,13.12,13.12,0,1.76425084263221,1.76425084263221,1.76425084263221,1.76425084263221,0,0.0,1.0
1988-08-25,13.12,13.12,13.12,13.12,0,1.76425084263221,1.76425084263221,1.76425084263221,1.76425084263221,0,0.0,1.0
1988-08-26,13.12,13.12,13.12,13.12,0,1.76425084263221,1.76425084263221,1.76425084263221,1.76425084263221,0,0.0,1.0
1988-08-29,13.0,13.0,13.0,13.0,500,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,3718.29211667694,0.0,1.0
1988-08-30,13.0,13.0,13.0,13.0,0,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,0,0.0,1.0
1988-08-31,12.88,12.88,12.75,12.88,500,1.73197796136455,1.73197796136455,1.71449681734456,1.73197796136455,3718.29211667694,0.0,1.0
1988-09-01,12.63,12.63,12.63,12.63,1000,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,7436.5842333539,0.0,1.0
1988-09-02,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1988-09-06,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1988-09-07,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1988-09-08,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1988-09-09,12.88,12.88,12.88,12.88,200,1.73197796136455,1.73197796136455,1.73197796136455,1.73197796136455,1487.31684667078,0.0,1.0
1988-09-12,12.88,12.88,12.75,12.88,500,1.73197796136455,1.73197796136455,1.71449681734456,1.73197796136455,3718.29211667694,0.0,1.0
1988-09-13,12.75,12.75,12.75,12.75,100,1.71449681734456,1.71449681734456,1.71449681734456,1.71449681734456,743.65842333539,0.0,1.0
1988-09-14,12.75,12.75,12.75,12.75,0,1.71449681734456,1.71449681734456,1.71449681734456,1.71449681734456,0,0.0,1.0
1988-09-15,12.75,12.75,12.75,12.75,0,1.71449681734456,1.71449681734456,1.71449681734456,1.71449681734456,0,0.0,1.0
1988-09-16,13.0,13.0,13.0,13.0,400,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,2974.63369334155,0.0,1.0
1988-09-19,13.0,13.0,13.0,13.0,0,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,0,0.0,1.0
1988-09-20,12.88,12.88,12.88,12.88,100,1.73197796136455,1.73197796136455,1.73197796136455,1.73197796136455,743.658423335388,0.0,1.0
1988-09-21,12.75,12.75,12.75,12.75,400,1.71449681734456,1.71449681734456,1.71449681734456,1.71449681734456,2974.63369334156,0.0,1.0
1988-09-22,12.63,12.63,12.63,12.63,1200,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,8923.90108002468,0.0,1.0
1988-09-23,12.63,12.63,12.63,12.63,0,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,0,0.0,1.0
1988-09-26,12.88,12.88,12.88,12.88,2000,1.73197796136455,1.73197796136455,1.73197796136455,1.73197796136455,14873.1684667078,0.0,1.0
1988-09-27,12.88,12.88,12.88,12.88,600,1.73197796136455,1.73197796136455,1.73197796136455,1.73197796136455,4461.95054001233,0.0,1.0
1988-09-28,12.88,12.88,12.88,12.88,400,1.73197796136455,1.73197796136455,1.73197796136455,1.73197796136455,2974.63369334155,0.0,1.0
1988-09-29,12.63,12.63,12.63,12.63,200,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,1487.31684667078,0.0,1.0
1988-09-30,12.63,12.63,12.63,12.63,100,1.69836037671073,1.69836037671073,1.69836037671073,1.69836037671073,743.65842333539,0.0,1.0
1988-10-03,12.5,12.5,12.5,12.5,800,1.68087923269075,1.68087923269075,1.68087923269075,1.68087923269075,5949.2673866831,0.0,1.0
1988-10-04,12.38,12.38,12.38,12.38,1300,1.66474279205692,1.66474279205692,1.66474279205692,1.66474279205692,9667.55950336004,0.0,1.0
1988-10-05,12.38,12.5,12.38,12.38,3500,1.66474279205692,1.68087923269075,1.66474279205692,1.66474279205692,26028.0448167386,0.0,1.0
1988-10-06,13.0,13.0,12.5,12.5,3100,1.74811440199838,1.74811440199838,1.68087923269075,1.68087923269075,23053.411123397,0.0,1.0
1988-10-07,12.75,13.0,12.75,13.0,1500,1.71449681734456,1.74811440199838,1.71449681734456,1.74811440199838,11154.8763500309,0.0,1.0
1988-10-10,13.0,13.0,13.0,13.0,1000,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,7436.58423335388,0.0,1.0
1988-10-11,12.88,12.88,12.63,12.88,1500,1.73197796136455,1.73197796136455,1.69836037671073,1.73197796136455,11154.8763500308,0.0,1.0
1988-10-12,13.0,13.0,13.0,13.0,100,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,743.658423335388,0.0,1.0
1988-10-13,12.88,12.88,12.88,12.88,100,1.73197796136455,1.73197796136455,1.73197796136455,1.73197796136455,743.658423335388,0.0,1.0
1988-10-14,12.87,12.87,12.87,12.87,0,1.73063325797839,1.73063325797839,1.73063325797839,1.73063325797839,0,0.0,1.0
1988-10-17,12.88,12.88,12.88,12.88,200,1.73197796136455,1.73197796136455,1.73197796136455,1.73197796136455,1487.31684667078,0.0,1.0
1988-10-18,12.87,12.87,12.87,12.87,0,1.73063325797839,1.73063325797839,1.73063325797839,1.73063325797839,0,0.0,1.0
1988-10-19,13.0,13.0,12.75,12.88,2500,1.74811440199838,1.74811440199838,1.71449681734456,1.73197796136455,18591.4605833847,0.0,1.0
1988-10-20,13.13,13.25,13.0,13.0,1600,1.76559554601836,1.78173198665219,1.74811440199838,1.74811440199838,11898.5347733662,0.0,1.0
1988-10-21,13.12,13.12,13.12,13.12,0,1.76425084263221,1.76425084263221,1.76425084263221,1.76425084263221,0,0.0,1.0
1988-10-24,13.0,13.13,13.0,13.13,4800,1.74811440199838,1.76559554601836,1.74811440199838,1.76559554601836,35695.6043200986,0.0,1.0
1988-10-25,13.0,13.0,13.0,13.0,1000,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,7436.58423335388,0.0,1.0
1988-10-26,13.0,13.0,13.0,13.0,1000,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,7436.58423335388,0.0,1.0
1988-10-27,13.0,13.0,13.0,13.0,600,1.74811440199838,1.74811440199838,1.74811440199838,1.74811440199838,4461.95054001233,0.0,1.0
1988-10-28,13.13,13.13,13.13,13.13,1000,1.76559554601836,1.76559554601836,1.76559554601836,1.76559554601836,7436.5842333539,0.0,1.0
1988-10-31,13.5,13.5,13.25,13.25,1900,1.81534957130601,1.81534957130601,1.78173198665219,1.78173198665219,14129.5100433724,0.0,1.0
1988-11-01,14.25,14.25,13.75,13.75,2100,1.91620232526745,1.91620232526745,1.84896715595982,1.84896715595982,15616.8268900432,0.0,1.0
1988-11-02,14.25,14.25,14.25,14.25,0,1.91620232526745,1.91620232526745,1.91620232526745,1.91620232526745,0,0.0,1.0
1988-11-03,14.13,14.13,14.13,14.13,300,1.90006588463362,1.90006588463362,1.90006588463362,1.90006588463362,2230.97527000617,0.0,1.0
1988-11-04,14.0,14.0,14.0,14.0,500,1.88258474061364,1.88258474061364,1.88258474061364,1.88258474061364,3718.29211667694,0.0,1.0
1988-11-07,13.88,14.0,13.88,14.0,400,1.8664482999798,1.88258474061364,1.8664482999798,1.88258474061364,2974.63369334157,0.0,1.0
1988-11-08,13.88,13.88,13.88,13.88,1000,1.8664482999798,1.8664482999798,1.8664482999798,1.8664482999798,7436.58423335392,0.0,1.0
1988-11-09,13.88,13.88,13.88,13.88,0,1.8664482999798,1.8664482999798,1.8664482999798,1.8664482999798,0,0.0,1.0
1988-11-10,14.0,14.0,13.75,13.88,1400,1.88258474061364,1.88258474061364,1.84896715595982,1.8664482999798,10411.2179266954,0.0,1.0
1988-11-11,14.0,14.0,14.0,14.0,0,1.88258474061364,1.88258474061364,1.88258474061364,1.88258474061364,0,0.0,1.0
1988-11-14,13.75,13.75,13.75,13.75,2000,1.84896715595982,1.84896715595982,1.84896715595982,1.84896715595982,14873.1684667078,0.0,1.0
1988-11-15,13.75,13.75,13.75,13.75,0,1.84896715595982,1.84896715595982,1.84896715595982,1.84896715595982,0,0.0,1.0
1988-11-16,13.63,13.63,13.63,13.63,300,1.83283071532599,1.83283071532599,1.83283071532599,1.83283071532599,2230.97527000617,0.0,1.0
1988-11-17,13.25,13.38,13.25,13.38,1600,1.78173198665219,1.79921313067218,1.78173198665219,1.79921313067218,11898.5347733662,0.0,1.0
1988-11-18,13.25,13.25,13.25,13.25,0,1.78173198665219,1.78173198665219,1.78173198665219,1.78173198665219,0,0.0,1.0
1988-11-21,13.38,13.38,13.25,13.25,2600,1.79921313067218,1.79921313067218,1.78173198665219,1.78173198665219,19335.1190067201,0.0,1.0
1988-11-22,13.38,13.38,13.38,13.38,0,1.79921313067218,1.79921313067218,1.79921313067218,1.79921313067218,0,0.0,1.0
1988-11-23,13.63,13.63,13.5,13.5,500,1.83283071532599,1.83283071532599,1.81534957130601,1.81534957130601,3718.29211667695,0.0,1.0
1988-11-25,13.62,13.62,13.62,13.62,0,1.83148601193984,1.83148601193984,1.83148601193984,1.83148601193984,0,0.0,1.0
1988-11-28,13.62,13.62,13.62,13.62,0,1.83148601193984,1.83148601193984,1.83148601193984,1.83148601193984,0,0.0,1.0
1988-11-29,13.62,13.62,13.62,13.62,0,1.83148601193984,1.83148601193984,1.83148601193984,1.83148601193984,0,0.0,1.0
1988-11-30,13.62,13.62,13.62,13.62,0,1.83148601193984,1.83148601193984,1.83148601193984,1.83148601193984,0,0.0,1.0
1988-12-01,13.38,13.5,13.38,13.5,600,1.79921313067218,1.81534957130601,1.79921313067218,1.81534957130601,4461.95054001233,0.0,1.0
1988-12-02,13.38,13.38,13.38,13.38,0,1.79921313067218,1.79921313067218,1.79921313067218,1.79921313067218,0,0.0,1.0
1988-12-05,13.38,13.38,13.38,13.38,0,1.79921313067218,1.79921313067218,1.79921313067218,1.79921313067218,0,0.0,1.0
1988-12-06,13.63,13.63,13.63,13.63,5000,1.83283071532599,1.83283071532599,1.83283071532599,1.83283071532599,37182.9211667695,0.0,1.0
1988-12-07,13.88,13.88,13.75,13.75,900,1.8664482999798,1.8664482999798,1.84896715595982,1.84896715595982,6692.92581001852,0.0,1.0
1988-12-08,13.88,13.88,13.88,13.88,0,1.8664482999798,1.8664482999798,1.8664482999798,1.8664482999798,0,0.0,1.0
1988-12-09,14.25,14.25,14.0,14.0,40400,1.91620232526745,1.91620232526745,1.88258474061364,1.88258474061364,300438.003027498,0.0,1.0
1988-12-12,14.38,14.5,14.38,14.38,300,1.93368346928743,1.94981990992127,1.93368346928743,1.93368346928743,2230.97527000617,0.0,1.0
1988-12-13,14.63,14.75,14.5,14.5,1500,1.96730105394125,1.98343749457508,1.94981990992127,1.94981990992127,11154.8763500308,0.0,1.0
1988-12-14,14.63,14.63,14.63,14.63,1100,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,8180.24265668928,0.0,1.0
1988-12-15,14.5,14.63,14.38,14.63,5900,1.94981990992127,1.96730105394125,1.93368346928743,1.96730105394125,43875.8469767879,0.0,1.0
1988-12-16,14.75,14.75,14.75,14.75,1300,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,9667.55950336007,0.0,1.0
1988-12-19,14.63,14.63,14.63,14.63,1000,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,7436.58423335389,0.0,1.0
1988-12-20,14.88,14.88,14.75,14.75,700,2.00091863859506,2.00091863859506,1.98343749457508,1.98343749457508,5205.60896334774,0.0,1.0
1988-12-21,14.63,14.75,14.63,14.75,400,1.96730105394125,1.98343749457508,1.96730105394125,1.98343749457508,2974.63369334156,0.0,1.0
1988-12-22,14.63,14.63,14.63,14.63,100,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,743.65842333539,0.0,1.0
1988-12-23,14.88,14.88,14.88,14.88,100,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,743.658423335391,0.0,1.0
1988-12-27,15.0,15.0,15.0,15.0,300,2.0170550792289,2.0170550792289,2.0170550792289,2.0170550792289,2230.97527000616,0.0,1.0
1988-12-28,14.88,14.88,14.88,14.88,200,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,1487.31684667078,0.0,1.0
1988-12-29,14.88,14.88,14.88,14.88,200,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,1487.31684667078,0.0,1.0
1988-12-30,14.63,14.75,14.63,14.75,1600,1.96730105394125,1.98343749457508,1.96730105394125,1.98343749457508,11898.5347733662,0.0,1.0
1989-01-03,14.5,14.5,14.5,14.5,1000,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,7436.58423335388,0.0,1.0
1989-01-04,14.5,14.75,14.5,14.5,900,1.94981990992127,1.98343749457508,1.94981990992127,1.94981990992127,6692.92581001849,0.0,1.0
1989-01-05,14.5,14.5,14.5,14.5,200,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,1487.31684667078,0.0,1.0
1989-01-06,14.5,14.5,14.5,14.5,0,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,0,0.0,1.0
1989-01-09,14.5,14.5,14.5,14.5,0,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,0,0.0,1.0
1989-01-10,14.5,14.5,14.5,14.5,7900,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,58749.0154434956,0.0,1.0
1989-01-11,14.5,14.5,14.5,14.5,0,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,0,0.0,1.0
1989-01-12,14.5,14.5,14.5,14.5,100,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,743.658423335388,0.0,1.0
1989-01-13,14.63,14.63,14.63,14.63,1400,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,10411.2179266955,0.0,1.0
1989-01-16,14.63,14.63,14.5,14.63,1600,1.96730105394125,1.96730105394125,1.94981990992127,1.96730105394125,11898.5347733662,0.0,1.0
1989-01-17,14.5,14.5,14.5,14.5,1000,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,7436.58423335388,0.0,1.0
1989-01-18,14.5,14.5,14.25,14.5,3200,1.94981990992127,1.94981990992127,1.91620232526745,1.94981990992127,23797.0695467324,0.0,1.0
1989-01-19,14.5,14.63,14.5,14.5,2100,1.94981990992127,1.96730105394125,1.94981990992127,1.94981990992127,15616.8268900431,0.0,1.0
1989-01-20,14.5,14.5,14.5,14.5,1300,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,9667.55950336004,0.0,1.0
1989-01-23,14.5,14.5,14.5,14.5,1000,1.94981990992127,1.94981990992127,1.94981990992127,1.94981990992127,7436.58423335388,0.0,1.0
1989-01-24,14.63,14.63,14.63,14.63,100,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,743.65842333539,0.0,1.0
1989-01-25,14.62,14.62,14.62,14.62,0,1.9659563505551,1.9659563505551,1.9659563505551,1.9659563505551,0,0.0,1.0
1989-01-26,14.62,14.62,14.62,14.62,0,1.9659563505551,1.9659563505551,1.9659563505551,1.9659563505551,0,0.0,1.0
1989-01-27,14.88,14.88,14.88,14.88,500,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,3718.29211667696,0.0,1.0
1989-01-30,14.75,14.75,14.75,14.75,100,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,743.65842333539,0.0,1.0
1989-01-31,14.88,14.88,14.75,14.75,1200,2.00091863859506,2.00091863859506,1.98343749457508,1.98343749457508,8923.9010800247,0.0,1.0
1989-02-01,14.63,14.75,14.63,14.75,1500,1.96730105394125,1.98343749457508,1.96730105394125,1.98343749457508,11154.8763500308,0.0,1.0
1989-02-02,14.75,14.75,14.5,14.63,2000,1.98343749457508,1.98343749457508,1.94981990992127,1.96730105394125,14873.1684667078,0.0,1.0
1989-02-03,14.88,14.88,14.88,14.88,300,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,2230.97527000617,0.0,1.0
1989-02-06,14.88,14.88,14.88,14.88,400,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,2974.63369334157,0.0,1.0
1989-02-07,14.88,14.88,14.88,14.88,0,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,0,0.0,1.0
1989-02-08,14.88,14.88,14.88,14.88,2700,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,20078.7774300556,0.0,1.0
1989-02-09,14.88,14.88,14.75,14.88,300,2.00091863859506,2.00091863859506,1.98343749457508,2.00091863859506,2230.97527000617,0.0,1.0
1989-02-10,14.75,14.75,14.75,14.75,1000,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,7436.5842333539,0.0,1.0
1989-02-13,14.75,14.75,14.63,14.75,2000,1.98343749457508,1.98343749457508,1.96730105394125,1.98343749457508,14873.1684667078,0.0,1.0
1989-02-14,14.75,14.75,14.75,14.75,0,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,0,0.0,1.0
1989-02-15,14.88,14.88,14.63,14.75,3200,2.00091863859506,2.00091863859506,1.96730105394125,1.98343749457508,23797.0695467325,0.0,1.0
1989-02-16,14.88,14.88,14.88,14.88,500,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,3718.29211667696,0.0,1.0
1989-02-17,14.88,14.88,14.75,14.88,600,2.00091863859506,2.00091863859506,1.98343749457508,2.00091863859506,4461.95054001235,0.0,1.0
1989-02-21,14.88,14.88,14.63,14.88,2600,2.00091863859506,2.00091863859506,1.96730105394125,2.00091863859506,19335.1190067202,0.0,1.0
1989-02-22,14.88,14.88,14.75,14.88,2000,2.00091863859506,2.00091863859506,1.98343749457508,2.00091863859506,14873.1684667078,0.0,1.0
1989-02-23,14.88,14.88,14.88,14.88,1600,2.00091863859506,2.00091863859506,2.00091863859506,2.00091863859506,11898.5347733663,0.0,1.0
1989-02-24,14.75,14.75,14.75,14.75,1100,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,8180.24265668929,0.0,1.0
1989-02-27,14.75,14.75,14.75,14.75,0,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,0,0.0,1.0
1989-02-28,14.75,14.88,14.75,14.75,800,1.98343749457508,2.00091863859506,1.98343749457508,1.98343749457508,5949.26738668312,0.0,1.0
1989-03-01,14.75,14.75,14.75,14.75,0,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,0,0.0,1.0
1989-03-02,14.63,14.63,14.63,14.63,1300,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,9667.55950336006,0.0,1.0
1989-03-03,14.63,14.63,14.63,14.63,100,1.96730105394125,1.96730105394125,1.96730105394125,1.96730105394125,743.65842333539,0.0,1.0
1989-03-06,14.62,14.62,14.62,14.62,0,1.9659563505551,1.9659563505551,1.9659563505551,1.9659563505551,0,0.0,1.0
1989-03-07,14.75,14.75,14.63,14.63,2100,1.98343749457508,1.98343749457508,1.96730105394125,1.96730105394125,15616.8268900432,0.0,1.0
1989-03-08,14.75,14.75,14.75,14.75,0,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,0,0.0,1.0
1989-03-09,14.75,14.75,14.75,14.75,0,1.98343749457508,1.98343749457508,1.98343749457508,1.98343749457508,0,0.0,1.0
1989-03-10,15.0,15.0,14.88,14.88,2500,2.0170550792289,2.0170550792289,2.00091863859506,2.00091863859506,18591.4605833847,0.0,1.0
1989-03-13,15.63,15.63,15.0,15.0,2400,2.10177139255651,2.10177139255651,2.0170550792289,2.0170550792289,17847.8021600493,0.0,1.0
1989-03-14,16.87,16.87,15.75,15.75,4500,2.26851461243943,2.26851461243943,2.11790783319034,2.11790783319034,33464.6290500926,0.0,1.0
1989-03-15,17.12,17.25,17.0,17.0,1700,2.30213219709325,2.31961334111323,2.28599575645941,2.28599575645941,12642.1931967016,0.0,1.0
1989-03-16,17.25,17.37,17.12,17.12,4000,2.31961334111323,2.33574978174706,2.30213219709325,2.30213219709325,29746.3369334156,0.0,1.0
1989-03-17,17.0,17.12,17.0,17.12,1700,2.28599575645941,2.30213219709325,2.28599575645941,2.30213219709325,12642.1931967017,0.0,1.0
1989-03-20,17.0,17.25,17.0,17.0,500,2.28599575645941,2.31961334111323,2.28599575645941,2.28599575645941,3718.29211667696,0.0,1.0
1989-03-21,17.0,17.0,17.0,17.0,1100,2.28599575645941,2.28599575645941,2.28599575645941,2.28599575645941,8180.2426566893,0.0,1.0
1989-03-22,16.87,16.87,16.87,16.87,600,2.26851461243943,2.26851461243943,2.26851461243943,2.26851461243943,4461.95054001234,0.0,1.0
1989-03-23,16.75,16.75,16.75,16.75,200,2.2523781718056,2.2523781718056,2.2523781718056,2.2523781718056,1487.31684667078,0.0,1.0
1989-03-27,16.87,16.87,16.87,16.87,100,2.26851461243943,2.26851461243943,2.26851461243943,2.26851461243943,743.65842333539,0.0,1.0
1989-03-28,16.88,16.88,16.88,16.88,0,2.26985931582558,2.26985931582558,2.26985931582558,2.26985931582558,0,0.0,1.0
1989-03-29,16.87,16.87,16.87,16.87,100,2.26851461243943,2.26851461243943,2.26851461243943,2.26851461243943,743.65842333539,0.0,1.0
1989-03-30,16.87,16.87,16.87,16.87,300,2.26851461243943,2.26851461243943,2.26851461243943,2.26851461243943,2230.97527000617,0.0,1.0
1989-03-31,16.88,16.88,16.88,16.88,0,2.26985931582558,2.26985931582558,2.26985931582558,2.26985931582558,0,0.0,1.0
1989-04-03,16.88,16.88,16.88,16.88,0,2.26985931582558,2.26985931582558,2.26985931582558,2.26985931582558,0,0.0,1.0
1989-04-04,16.88,16.88,16.88,16.88,0,2.26985931582558,2.26985931582558,2.26985931582558,2.26985931582558,0,0.0,1.0
1989-04-05,16.75,16.75,16.75,16.75,100,2.2523781718056,2.2523781718056,2.2523781718056,2.2523781718056,743.65842333539,0.0,1.0
1989-04-06,16.75,16.75,16.75,16.75,0,2.2523781718056,2.2523781718056,2.2523781718056,2.2523781718056,0,0.0,1.0
1989-04-07,16.75,16.75,16.75,16.75,0,2.2523781718056,2.2523781718056,2.2523781718056,2.2523781718056,0,0.0,1.0
1989-04-10,16.5,16.5,16.5,16.5,1500,2.21876058715179,2.21876058715179,2.21876058715179,2.21876058715179,11154.8763500308,0.0,1.0
1989-04-11,16.5,16.5,16.5,16.5,0,2.21876058715179,2.21876058715179,2.21876058715179,2.21876058715179,0,0.0,1.0
1989-04-12,16.75,16.75,16.75,16.75,200,2.2523781718056,2.2523781718056,2.2523781718056,2.2523781718056,1487.31684667078,0.0,1.0
1989-04-13,16.75,16.75,16.75,16.75,1400,2.2523781718056,2.2523781718056,2.2523781718056,2.2523781718056,10411.2179266955,0.0,1.0
1989-04-14,16.87,16.87,16.87,16.87,300,2.26851461243943,2.26851461243943,2.26851461243943,2.26851461243943,2230.97527000617,0.0,1.0
1989-04-17,16.88,16.88,16.88,16.88,0,2.26985931582558,2.26985931582558,2.26985931582558,2.26985931582558,0,0.0,1.0
1989-04-18,16.88,16.88,16.88,16.88,0,2.26985931582558,2.26985931582558,2.26985931582558,2.26985931582558,0,0.0,1.0
1989-04-19,17.0,17.0,17.0,17.0,300,2.28599575645941,2.28599575645941,2.28599575645941,2.28599575645941,2230.97527000617,0.0,1.0
1989-04-20,18.25,18.25,17.25,17.25,6500,2.45408367972849,2.45408367972849,2.31961334111323,2.31961334111323,48337.7975168003,0.0,1.0
1989-04-21,20.0,20.25,18.25,18.25,6400,2.68940677230519,2.72302435695901,2.45408367972849,2.45408367972849,47594.139093465,0.0,1.0
1989-04-24,21.87,22.0,21.12,21.12,6100,2.94086630551573,2.95834744953571,2.84001355155429,2.84001355155429,45363.1638234588,0.0,1.0
1989-04-25,20.62,21.75,20.62,21.75,10800,2.77277838224666,2.9247298648819,2.77277838224666,2.9247298648819,80315.109720222,0.0,1.0
1989-04-26,20.62,20.75,20.62,20.62,2200,2.77277838224666,2.79025952626664,2.77277838224666,2.77277838224666,16360.4853133785,0.0,1.0
1989-04-27,20.37,20.5,20.37,20.5,700,2.73916079759284,2.75664194161282,2.73916079759284,2.75664194161282,5205.60896334773,0.0,1.0
1989-04-28,20.37,20.62,20.37,20.37,600,2.73916079759284,2.77277838224666,2.73916079759284,2.73916079759284,4461.95054001234,0.0,1.0
1989-05-01,20.62,20.62,20.37,20.37,400,2.77277838224666,2.77277838224666,2.73916079759284,2.73916079759284,2974.63369334155,0.0,1.0
1989-05-02,20.87,20.87,20.62,20.62,1800,2.80639596690047,2.80639596690047,2.77277838224666,2.77277838224666,13385.851620037,0.0,1.0
1989-05-03,21.0,21.0,20.5,20.87,6200,2.82387711092045,2.82387711092045,2.75664194161282,2.80639596690047,46106.8222467942,0.0,1.0
1989-05-04,21.0,21.12,20.87,21.0,2000,2.82387711092045,2.84001355155429,2.80639596690047,2.82387711092045,14873.1684667078,0.0,1.0
1989-05-05,21.0,21.0,21.0,21.0,100,2.82387711092045,2.82387711092045,2.82387711092045,2.82387711092045,743.658423335391,0.0,1.0
1989-05-08,21.12,21.12,20.75,21.0,3000,2.84001355155429,2.84001355155429,2.79025952626664,2.82387711092045,22309.7527000617,0.0,1.0
1989-05-09,20.87,21.0,20.5,21.0,4100,2.80639596690047,2.82387711092045,2.75664194161282,2.82387711092045,30489.995356751,0.0,1.0
1989-05-10,20.25,20.75,20.25,20.75,3000,2.72302435695901,2.79025952626664,2.72302435695901,2.79025952626664,22309.7527000617,0.0,1.0
1989-05-11,20.25,20.25,20.25,20.25,100,2.72302435695901,2.72302435695901,2.72302435695901,2.72302435695901,743.658423335389,0.0,1.0
1989-05-12,20.25,20.25,20.25,20.25,1000,2.72302435695901,2.72302435695901,2.72302435695901,2.72302435695901,7436.58423335389,0.0,1.0
1989-05-15,20.12,20.12,20.12,20.12,100,2.70554321293903,2.70554321293903,2.70554321293903,2.70554321293903,743.658423335388,0.0,1.0
1989-05-16,20.0,20.25,20.0,20.12,3700,2.68940677230519,2.72302435695901,2.68940677230519,2.70554321293903,27515.3616634095,0.0,1.0
1989-05-17,20.12,20.12,19.87,20.0,4800,2.70554321293903,2.70554321293903,2.67192562828521,2.68940677230519,35695.6043200986,0.0,1.0
1989-05-18,21.0,21.12,20.5,20.5,4800,2.82387711092045,2.84001355155429,2.75664194161282,2.75664194161282,35695.6043200988,0.0,1.0
1989-05-19,22.25,22.25,21.25,21.25,4600,2.99196503418953,2.99196503418953,2.85749469557427,2.85749469557427,34208.2874734279,0.0,1.0
1989-05-22,22.12,22.25,22.12,22.25,4100,2.97448389016954,2.99196503418953,2.97448389016954,2.99196503418953,30489.995356751,0.0,1.0
1989-05-23,22.25,22.25,22.0,22.12,1800,2.99196503418953,2.99196503418953,2.95834744953571,2.97448389016954,13385.851620037,0.0,1.0
1989-05-24,22.0,22.0,22.0,22.0,1000,2.95834744953571,2.95834744953571,2.95834744953571,2.95834744953571,7436.58423335391,0.0,1.0
1989-05-25,22.0,22.0,22.0,22.0,0,2.95834744953571,2.95834744953571,2.95834744953571,2.95834744953571,0,0.0,1.0
1989-05-26,22.0,22.0,22.0,22.0,0,2.95834744953571,2.95834744953571,2.95834744953571,2.95834744953571,0,0.0,1.0
1989-05-30,21.62,21.75,21.62,21.75,800,2.90724872086192,2.9247298648819,2.90724872086192,2.9247298648819,5949.26738668311,0.0,1.0
1989-05-31,22.0,22.0,21.75,21.75,1200,2.95834744953571,2.95834744953571,2.9247298648819,2.9247298648819,8923.90108002469,0.0,1.0
1989-06-01,21.5,22.0,21.5,22.0,2200,2.89111228022808,2.95834744953571,2.89111228022808,2.95834744953571,16360.4853133786,0.0,1.0
1989-06-02,21.75,21.75,21.75,21.75,200,2.9247298648819,2.9247298648819,2.9247298648819,2.9247298648819,1487.31684667078,0.0,1.0
1989-06-05,22.12,22.5,22.0,22.0,3600,2.97448389016954,3.02558261884334,2.95834744953571,2.95834744953571,26771.7032400741,0.0,1.0
1989-06-06,22.12,22.62,22.12,22.12,3000,2.97448389016954,3.04171905947717,2.97448389016954,2.97448389016954,22309.7527000617,0.0,1.0
1989-06-07,22.12,22.12,22.12,22.12,1000,2.97448389016954,2.97448389016954,2.97448389016954,2.97448389016954,7436.58423335391,0.0,1.0
1989-06-08,22.12,22.12,21.87,22.12,800,2.97448389016954,2.97448389016954,2.94086630551573,2.97448389016954,5949.26738668313,0.0,1.0
1989-06-09,22.0,22.0,22.0,22.0,1000,2.95834744953571,2.95834744953571,2.95834744953571,2.95834744953571,7436.58423335391,0.0,1.0
1989-06-12,21.75,22.62,21.75,22.0,3300,2.9247298648819,3.04171905947717,2.9247298648819,2.95834744953571,24540.7279700678,0.0,1.0
1989-06-13,22.0,22.0,21.62,21.75,700,2.95834744953571,2.95834744953571,2.90724872086192,2.9247298648819,5205.60896334773,0.0,1.0
1989-06-14,21.75,21.75,21.75,21.75,200,2.9247298648819,2.9247298648819,2.9247298648819,2.9247298648819,1487.31684667078,0.0,1.0
1989-06-15,21.12,21.62,21.12,21.62,1200,2.84001355155429,2.90724872086192,2.84001355155429,2.90724872086192,8923.90108002466,0.0,1.0
1989-06-16,21.12,21.12,21.12,21.12,100,2.84001355155429,2.84001355155429,2.84001355155429,2.84001355155429,743.658423335388,0.0,1.0
1989-06-19,21.0,21.0,20.87,21.0,500,2.82387711092045,2.82387711092045,2.80639596690047,2.82387711092045,3718.29211667695,0.0,1.0
1989-06-20,20.87,20.87,20.87,20.87,100,2.80639596690047,2.80639596690047,2.80639596690047,2.80639596690047,743.65842333539,0.0,1.0
1989-06-21,20.75,20.75,20.75,20.75,200,2.79025952626664,2.79025952626664,2.79025952626664,2.79025952626664,1487.31684667078,0.0,1.0
1989-06-22,20.75,20.75,20.75,20.75,1000,2.79025952626664,2.79025952626664,2.79025952626664,2.79025952626664,7436.58423335389,0.0,1.0
1989-06-23,20.62,20.62,20.62,20.62,700,2.77277838224666,2.77277838224666,2.77277838224666,2.77277838224666,5205.60896334772,0.0,1.0
1989-06-26,20.5,20.5,20.5,20.5,200,2.75664194161282,2.75664194161282,2.75664194161282,2.75664194161282,1487.31684667078,0.0,1.0
1989-06-27,20.5,20.5,20.5,20.5,0,2.75664194161282,2.75664194161282,2.75664194161282,2.75664194161282,0,0.0,1.0
1989-06-28,20.25,20.25,20.25,20.25,600,2.72302435695901,2.72302435695901,2.72302435695901,2.72302435695901,4461.95054001234,0.0,1.0
1989-06-29,19.37,20.0,19.37,20.0,2900,2.60469045897758,2.68940677230519,2.60469045897758,2.68940677230519,21566.0942767263,0.0,1.0
1989-06-30,19.62,19.62,19.62,19.62,500,2.6383080436314,2.6383080436314,2.6383080436314,2.6383080436314,3718.29211667694,0.0,1.0
1989-07-03,19.5,19.5,19.5,19.5,600,2.62217160299756,2.62217160299756,2.62217160299756,2.62217160299756,4461.95054001235,0.0,1.0
1989-07-05,19.62,19.62,19.37,19.5,300,2.6383080436314,2.6383080436314,2.60469045897758,2.62217160299756,2230.97527000616,0.0,1.0
1989-07-06,21.25,21.25,19.75,19.75,9500,2.85749469557427,2.85749469557427,2.65578918765138,2.65578918765138,70647.550216862,0.0,1.0
1989-07-07,22.62,22.75,21.75,21.75,6800,3.04171905947717,3.05920020349716,2.9247298648819,2.9247298648819,50568.7727868066,0.0,1.0
1989-07-10,22.62,22.62,22.37,22.62,500,3.04171905947717,3.04171905947717,3.00810147482336,3.04171905947717,3718.29211667695,0.0,1.0
1989-07-11,22.5,22.5,22.5,22.5,200,3.02558261884334,3.02558261884334,3.02558261884334,3.02558261884334,1487.31684667078,0.0,1.0
1989-07-12,22.12,22.37,22.12,22.37,600,2.97448389016954,3.00810147482336,2.97448389016954,3.00810147482336,4461.95054001235,0.0,1.0
1989-07-13,22.12,22.12,22.12,22.12,1000,2.97448389016954,2.97448389016954,2.97448389016954,2.97448389016954,7436.58423335391,0.0,1.0
1989-07-14,22.37,22.37,22.37,22.37,1100,3.00810147482336,3.00810147482336,3.00810147482336,3.00810147482336,8180.24265668929,0.0,1.0
1989-07-17,22.37,22.5,22.37,22.37,1500,3.00810147482336,3.02558261884334,3.00810147482336,3.00810147482336,11154.8763500308,0.0,1.0
1989-07-18,22.25,22.25,22.25,22.25,500,2.99196503418953,2.99196503418953,2.99196503418953,2.99196503418953,3718.29211667695,0.0,1.0
1989-07-19,22.0,22.0,22.0,22.0,500,2.95834744953571,2.95834744953571,2.95834744953571,2.95834744953571,3718.29211667695,0.0,1.0
1989-07-20,22.25,22.25,22.12,22.12,2000,2.99196503418953,2.99196503418953,2.97448389016954,2.97448389016954,14873.1684667078,0.0,1.0
1989-07-21,22.12,22.12,22.12,22.12,500,2.97448389016954,2.97448389016954,2.97448389016954,2.97448389016954,3718.29211667695,0.0,1.0
1989-07-24,22.12,22.12,22.0,22.12,200,2.97448389016954,2.97448389016954,2.95834744953571,2.97448389016954,1487.31684667078,0.0,1.0
1989-07-25,22.12,22.12,22.12,22.12,600,2.97448389016954,2.97448389016954,2.97448389016954,2.97448389016954,4461.95054001235,0.0,1.0
1989-07-26,22.12,22.12,22.12,22.12,0,2.97448389016954,2.97448389016954,2.97448389016954,2.97448389016954,0,0.0,1.0
1989-07-27,22.12,22.12,21.87,22.12,400,2.97448389016954,2.97448389016954,2.94086630551573,2.97448389016954,2974.63369334156,0.0,1.0
1989-07-28,22.75,22.87,22.25,22.25,3100,3.05920020349716,3.07533664413099,2.99196503418953,2.99196503418953,23053.4111233971,0.0,1.0
1989-07-31,22.75,22.75,22.75,22.75,0,3.05920020349716,3.05920020349716,3.05920020349716,3.05920020349716,0,0.0,1.0
1989-08-01,23.0,23.0,22.75,22.75,3700,3.09281778815097,3.09281778815097,3.05920020349716,3.05920020349716,27515.3616634094,0.0,1.0
1989-08-02,22.87,22.87,22.87,22.87,700,3.07533664413099,3.07533664413099,3.07533664413099,3.07533664413099,5205.60896334773,0.0,1.0
1989-08-03,22.88,22.88,22.88,22.88,0,3.07668134751714,3.07668134751714,3.07668134751714,3.07668134751714,0,0.0,1.0
1989-08-04,23.0,23.0,23.0,23.0,300,3.09281778815097,3.09281778815097,3.09281778815097,3.09281778815097,2230.97527000617,0.0,1.0
1989-08-07,23.0,23.0,23.0,23.0,0,3.09281778815097,3.09281778815097,3.09281778815097,3.09281778815097,0,0.0,1.0
1989-08-08,22.5,22.75,22.5,22.75,2200,3.02558261884334,3.05920020349716,3.02558261884334,3.05920020349716,16360.4853133786,0.0,1.0
1989-08-09,22.12,22.62,22.12,22.5,4400,2.97448389016954,3.04171905947717,2.97448389016954,3.02558261884334,32720.9706267572,0.0,1.0
1989-08-10,22.12,22.12,22.12,22.12,0,2.97448389016954,2.97448389016954,2.97448389016954,2.97448389016954,0,0.0,1.0
1989-08-11,22.12,22.12,22.12,22.12,100,2.97448389016954,2.97448389016954,2.97448389016954,2.97448389016954,743.658423335391,0.0,1.0
1989-08-14,22.87,23.62,22.25,22.25,5400,3.07533664413099,3.17618939809243,2.99196503418953,2.99196503418953,40157.554860111,0.0,1.0
1989-08-15,23.12,23.37,22.75,22.87,8500,3.1089542287848,3.14257181343862,3.05920020349716,3.07533664413099,63210.9659835082,0.0,1.0
1989-08-16,22.87,23.37,22.62,23.12,2600,3.07533664413099,3.14257181343862,3.04171905947717,3.1089542287848,19335.1190067201,0.0,1.0
1989-08-17,23.12,23.12,22.62,22.87,700,3.1089542287848,3.1089542287848,3.04171905947717,3.07533664413099,5205.60896334773,0.0,1.0
1989-08-18,22.87,22.87,22.87,22.87,200,3.07533664413099,3.07533664413099,3.07533664413099,3.07533664413099,1487.31684667078,0.0,1.0
1989-08-21,22.5,22.62,22.5,22.62,800,3.02558261884334,3.04171905947717,3.02558261884334,3.04171905947717,5949.26738668312,0.0,1.0
1989-08-22,22.5,22.5,22.5,22.5,0,3.02558261884334,3.02558261884334,3.02558261884334,3.02558261884334,0,0.0,1.0
1989-08-23,22.5,22.5,22.37,22.5,1000,3.02558261884334,3.02558261884334,3.00810147482336,3.02558261884334,7436.5842333539,0.0,1.0
1989-08-24,22.5,22.87,22.5,22.5,2400,3.02558261884334,3.07533664413099,3.02558261884334,3.02558261884334,17847.8021600494,0.0,1.0
1989-08-25,22.5,22.5,22.37,22.5,300,3.02558261884334,3.02558261884334,3.00810147482336,3.02558261884334,2230.97527000617,0.0,1.0
1989-08-28,22.12,22.37,22.12,22.37,1100,2.97448389016954,3.00810147482336,2.97448389016954,3.00810147482336,8180.2426566893,0.0,1.0
1989-08-29,22.37,22.37,22.37,22.37,400,3.00810147482336,3.00810147482336,3.00810147482336,3.00810147482336,2974.63369334156,0.0,1.0
1989-08-30,22.12,22.25,22.0,22.25,2300,2.97448389016954,2.99196503418953,2.95834744953571,2.99196503418953,17104.143736714,0.0,1.0
1989-08-31,21.87,22.0,21.87,22.0,600,2.94086630551573,2.95834744953571,2.94086630551573,2.95834744953571,4461.95054001234,0.0,1.0
1989-09-01,21.87,21.87,21.87,21.87,0,2.94086630551573,2.94086630551573,2.94086630551573,2.94086630551573,0,0.0,1.0
1989-09-05,21.87,21.87,21.87,21.87,0,2.94086630551573,2.94086630551573,2.94086630551573,2.94086630551573,0,0.0,1.0
1989-09-06,21.87,21.87,21.87,21.87,0,2.94086630551573,2.94086630551573,2.94086630551573,2.94086630551573,0,0.0,1.0
1989-09-07,21.5,21.62,21.5,21.62,700,2.89111228022808,2.90724872086192,2.89111228022808,2.90724872086192,5205.60896334773,0.0,1.0
1989-09-08,21.5,21.5,21.5,21.5,0,2.89111228022808,2.89111228022808,2.89111228022808,2.89111228022808,0,0.0,1.0
1989-09-11,21.5,21.62,21.5,21.5,1900,2.89111228022808,2.90724872086192,2.89111228022808,2.89111228022808,14129.5100433724,0.0,1.0
1989-09-12,21.62,21.62,21.62,21.62,1100,2.90724872086192,2.90724872086192,2.90724872086192,2.90724872086192,8180.24265668927,0.0,1.0
1989-09-13,22.25,22.25,21.87,21.87,1000,2.99196503418953,2.99196503418953,2.94086630551573,2.94086630551573,7436.58423335389,0.0,1.0
1989-09-14,22.12,22.37,22.12,22.25,500,2.97448389016954,3.00810147482336,2.97448389016954,2.99196503418953,3718.29211667695,0.0,1.0
1989-09-15,23.0,23.0,22.37,22.37,1700,3.09281778815097,3.09281778815097,3.00810147482336,3.00810147482336,12642.1931967016,0.0,1.0
1989-09-18,24.37,24.37,23.25,23.25,4400,3.27704215205388,3.27704215205388,3.12643537280479,3.12643537280479,32720.9706267571,0.0,1.0
1989-09-19,24.5,25.0,24.5,24.5,3000,3.29452329607386,3.36175846538149,3.29452329607386,3.29452329607386,22309.7527000617,0.0,1.0
1989-09-20,24.75,24.75,24.5,24.5,3000,3.32814088072768,3.32814088072768,3.29452329607386,3.29452329607386,22309.7527000617,0.0,1.0
1989-09-21,24.87,24.87,24.87,24.87,200,3.34427732136151,3.34427732136151,3.34427732136151,3.34427732136151,1487.31684667078,0.0,1.0
1989-09-22,24.75,25.0,24.75,24.87,400,3.32814088072768,3.36175846538149,3.32814088072768,3.34427732136151,2974.63369334156,0.0,1.0
1989-09-25,24.87,25.0,24.87,24.87,600,3.34427732136151,3.36175846538149,3.34427732136151,3.34427732136151,4461.95054001234,0.0,1.0
1989-09-26,25.12,25.12,24.75,24.87,900,3.41151249066914,3.41151249066914,3.36126330191326,3.37756033610436,6626.97265855991,0.25,1.0
1989-09-27,25.12,25.12,24.87,25.12,700,3.41151249066914,3.41151249066914,3.37756033610436,3.41151249066914,5154.31206776882,0.0,1.0
1989-09-28,25.5,25.5,25.25,25.25,1100,3.4631197656076,3.4631197656076,3.42916761104282,3.42916761104282,8099.63324935101,0.0,1.0
1989-09-29,26.5,26.5,25.75,25.75,2700,3.59892838386673,3.59892838386673,3.49707192017239,3.49707192017239,19880.9179756797,0.0,1.0
1989-10-02,28.12,28.37,26.75,26.75,5200,3.8189383454465,3.85289050001128,3.63288053843151,3.63288053843151,38289.1753605684,0.0,1.0
1989-10-03,30.75,31.25,28.75,28.75,9300,4.17611501146799,4.24401932059756,3.90449777494975,3.90449777494975,68478.7174717858,0.0,1.0
1989-10-04,30.5,31.12,30.5,30.75,3900,4.14216285690321,4.22636420022387,4.14216285690321,4.17611501146799,28716.8815204263,0.0,1.0
1989-10-05,29.75,30.75,29.5,30.5,5300,4.04030639320887,4.17611501146799,4.00635423864409,4.14216285690321,39025.5056559639,0.0,1.0
1989-10-06,28.25,29.5,28.25,29.5,3800,3.83659346582019,4.00635423864409,3.83659346582019,4.00635423864409,27980.5512250307,0.0,1.0
1989-10-09,28.37,28.62,28.25,28.25,3200,3.85289050001128,3.88684265457607,3.83659346582019,3.83659346582019,23562.5694526575,0.0,1.0
1989-10-10,27.87,28.12,27.75,28.12,2200,3.78498619088172,3.8189383454465,3.76868915669063,3.8189383454465,16199.266498702,0.0,1.0
1989-10-11,28.0,28.0,27.87,27.87,4000,3.80264131125541,3.80264131125541,3.78498619088172,3.78498619088172,29453.2118158218,0.0,1.0
1989-10-12,27.87,28.0,27.87,28.0,500,3.78498619088172,3.80264131125541,3.78498619088172,3.80264131125541,3681.65147697773,0.0,1.0
1989-10-13,26.25,27.62,26.25,27.62,3600,3.56497622930195,3.75103403631694,3.56497622930195,3.75103403631694,26507.8906342396,0.0,1.0
1989-10-16,26.0,26.0,25.0,26.0,5000,3.53102407473717,3.53102407473717,3.39521545647804,3.53102407473717,36816.5147697772,0.0,1.0
1989-10-17,27.0,27.0,26.12,26.12,9000,3.66683269299629,3.66683269299629,3.54732110892826,3.54732110892826,66269.726585599,0.0,1.0
1989-10-18,27.37,27.37,27.25,27.25,2000,3.71708188175216,3.71708188175216,3.70078484756107,3.70078484756107,14726.6059079109,0.0,1.0
1989-10-19,27.37,27.37,27.37,27.37,400,3.71708188175216,3.71708188175216,3.71708188175216,3.71708188175216,2945.32118158218,0.0,1.0
1989-10-20,27.25,27.25,27.25,27.25,300,3.70078484756107,3.70078484756107,3.70078484756107,3.70078484756107,2208.99088618664,0.0,1.0
1989-10-23,27.0,27.0,27.0,27.0,500,3.66683269299629,3.66683269299629,3.66683269299629,3.66683269299629,3681.65147697772,0.0,1.0
1989-10-24,27.0,27.0,27.0,27.0,0,3.66683269299629,3.66683269299629,3.66683269299629,3.66683269299629,0,0.0,1.0
1989-10-25,26.75,27.0,26.75,27.0,200,3.63288053843151,3.66683269299629,3.63288053843151,3.66683269299629,1472.66059079109,0.0,1.0
1989-10-26,26.62,26.62,26.62,26.62,200,3.61522541805782,3.61522541805782,3.61522541805782,3.61522541805782,1472.66059079109,0.0,1.0
1989-10-27,26.12,26.37,26.12,26.37,800,3.54732110892826,3.58127326349304,3.54732110892826,3.58127326349304,5890.64236316436,0.0,1.0
1989-10-30,26.37,26.37,26.37,26.37,200,3.58127326349304,3.58127326349304,3.58127326349304,3.58127326349304,1472.66059079109,0.0,1.0
1989-10-31,26.62,26.62,26.62,26.62,200,3.61522541805782,3.61522541805782,3.61522541805782,3.61522541805782,1472.66059079109,0.0,1.0
1989-11-01,26.87,26.87,26.75,26.75,400,3.6491775726226,3.6491775726226,3.63288053843151,3.63288053843151,2945.32118158218,0.0,1.0
1989-11-02,26.75,26.75,26.5,26.75,700,3.63288053843151,3.63288053843151,3.59892838386673,3.63288053843151,5154.31206776881,0.0,1.0
1989-11-03,26.75,26.75,26.75,26.75,0,3.63288053843151,3.63288053843151,3.63288053843151,3.63288053843151,0,0.0,1.0
1989-11-06,26.75,26.75,26.75,26.75,0,3.63288053843151,3.63288053843151,3.63288053843151,3.63288053843151,0,0.0,1.0
1989-11-07,26.87,26.87,26.87,26.87,100,3.6491775726226,3.6491775726226,3.6491775726226,3.6491775726226,736.330295395546,0.0,1.0
1989-11-08,27.12,27.12,27.0,27.0,700,3.68312972718738,3.68312972718738,3.66683269299629,3.66683269299629,5154.31206776882,0.0,1.0
1989-11-09,26.87,26.87,26.87,26.87,500,3.6491775726226,3.6491775726226,3.6491775726226,3.6491775726226,3681.65147697773,0.0,1.0
1989-11-10,27.0,27.0,26.87,26.87,1300,3.66683269299629,3.66683269299629,3.6491775726226,3.6491775726226,9572.29384014209,0.0,1.0
1989-11-13,27.0,27.12,26.87,27.0,500,3.66683269299629,3.68312972718738,3.6491775726226,3.66683269299629,3681.65147697772,0.0,1.0
1989-11-14,26.75,26.75,26.75,26.75,200,3.63288053843151,3.63288053843151,3.63288053843151,3.63288053843151,1472.66059079109,0.0,1.0
1989-11-15,26.75,26.75,26.75,26.75,100,3.63288053843151,3.63288053843151,3.63288053843151,3.63288053843151,736.330295395545,0.0,1.0
1989-11-16,26.75,26.75,26.75,26.75,0,3.63288053843151,3.63288053843151,3.63288053843151,3.63288053843151,0,0.0,1.0
1989-11-17,26.75,26.75,26.75,26.75,0,3.63288053843151,3.63288053843151,3.63288053843151,3.63288053843151,0,0.0,1.0
1989-11-20,26.75,26.75,26.75,26.75,0,3.63288053843151,3.63288053843151,3.63288053843151,3.63288053843151,0,0.0,1.0
1989-11-21,27.0,27.0,27.0,27.0,600,3.66683269299629,3.66683269299629,3.66683269299629,3.66683269299629,4417.98177237327,0.0,1.0
1989-11-22,27.0,27.0,27.0,27.0,800,3.66683269299629,3.66683269299629,3.66683269299629,3.66683269299629,5890.64236316436,0.0,1.0
1989-11-24,26.87,26.87,26.87,26.87,400,3.6491775726226,3.6491775726226,3.6491775726226,3.6491775726226,2945.32118158218,0.0,1.0
1989-11-27,27.0,27.0,27.0,27.0,200,3.66683269299629,3.66683269299629,3.66683269299629,3.66683269299629,1472.66059079109,0.0,1.0
1989-11-28,27.12,27.12,27.12,27.12,200,3.68312972718738,3.68312972718738,3.68312972718738,3.68312972718738,1472.66059079109,0.0,1.0
1989-11-29,27.25,27.25,27.12,27.12,600,3.70078484756107,3.70078484756107,3.68312972718738,3.68312972718738,4417.98177237327,0.0,1.0
1989-11-30,29.87,30.37,27.5,27.5,8300,4.05660342739997,4.12450773652953,3.73473700212585,3.73473700212585,61115.4145178302,0.0,1.0
1989-12-01,29.87,30.12,29.87,29.87,5300,4.05660342739997,4.09055558196475,4.05660342739997,4.05660342739997,39025.5056559639,0.0,1.0
1989-12-04,30.5,31.0,30.0,30.0,16100,4.14216285690321,4.21006716603277,4.07425854777365,4.07425854777365,118549.177558683,0.0,1.0
1989-12-05,32.5,32.5,30.5,30.5,9800,4.41378009342146,4.41378009342146,4.14216285690321,4.14216285690321,72160.3689487634,0.0,1.0
1989-12-06,35.5,35.5,33.88,33.88,18800,4.82120594819882,4.82120594819882,4.60119598661905,4.60119598661905,138430.095534363,0.0,1.0
1989-12-07,35.88,36.5,35.0,35.5,15600,4.87281322313729,4.95701456645794,4.75330163906926,4.82120594819882,114867.526081705,0.0,1.0
1989-12-08,37.0,37.38,36.75,36.75,6700,5.02491887558751,5.07652615052597,4.99096672102272,4.99096672102272,49334.1297915015,0.0,1.0
1989-12-11,37.38,37.5,37.13,37.13,2100,5.07652615052597,5.09282318471707,5.04257399596119,5.04257399596119,15462.9362033065,0.0,1.0
1989-12-12,37.38,37.5,37.0,37.38,2800,5.07652615052597,5.09282318471707,5.02491887558751,5.07652615052597,20617.2482710753,0.0,1.0
1989-12-13,34.63,37.38,34.63,37.38,9900,4.70305245031339,5.07652615052597,4.70305245031339,5.07652615052597,72896.699244159,0.0,1.0
1989-12-14,34.0,34.13,33.0,34.13,9800,4.61749302081014,4.63514814118383,4.48168440255102,4.63514814118383,72160.3689487635,0.0,1.0
1989-12-15,35.13,35.13,34.25,34.25,4500,4.77095675944295,4.77095675944295,4.65144517537492,4.65144517537492,33134.8632927995,0.0,1.0
1989-12-18,35.88,36.63,35.63,35.63,5700,4.87281322313729,4.97466968683163,4.83886106857251,4.83886106857251,41970.8268375461,0.0,1.0
1989-12-19,35.88,35.88,35.5,35.88,1600,4.87281322313729,4.87281322313729,4.82120594819882,4.87281322313729,11781.2847263287,0.0,1.0
1989-12-20,35.5,36.13,35.5,35.88,1500,4.82120594819882,4.90676537770207,4.82120594819882,4.87281322313729,11044.9544309332,0.0,1.0
1989-12-21,35.13,35.38,35.0,35.38,1600,4.77095675944295,4.80490891400773,4.75330163906926,4.80490891400773,11781.2847263287,0.0,1.0
1989-12-22,34.63,35.0,34.63,35.0,1300,4.70305245031339,4.75330163906926,4.70305245031339,4.75330163906926,9572.29384014209,0.0,1.0
1989-12-26,34.25,34.38,34.13,34.38,2000,4.65144517537492,4.66910029574861,4.63514814118383,4.66910029574861,14726.6059079109,0.0,1.0
1989-12-27,34.0,34.0,34.0,34.0,300,4.61749302081014,4.61749302081014,4.61749302081014,4.61749302081014,2208.99088618664,0.0,1.0
1989-12-28,34.0,34.0,33.75,34.0,700,4.61749302081014,4.61749302081014,4.58354086624536,4.61749302081014,5154.31206776882,0.0,1.0
1989-12-29,34.63,34.63,34.0,34.0,2700,4.70305245031339,4.70305245031339,4.61749302081014,4.61749302081014,19880.9179756797,0.0,1.0
1990-01-02,34.62,34.75,34.38,34.62,1200,4.71188001050023,4.72957337853504,4.67921533105136,4.71188001050023,8816.86288857546,0.075,1.0
1990-01-03,34.62,34.62,34.38,34.62,700,4.71188001050023,4.71188001050023,4.67921533105136,4.71188001050023,5143.17001833568,0.0,1.0
1990-01-04,34.5,34.5,34.38,34.5,800,4.69554767077579,4.69554767077579,4.67921533105136,4.69554767077579,5877.90859238364,0.0,1.0
1990-01-05,34.5,34.5,34.5,34.5,0,4.69554767077579,4.69554767077579,4.69554767077579,4.69554767077579,0,0.0,1.0
1990-01-08,34.5,34.5,34.5,34.5,200,4.69554767077579,4.69554767077579,4.69554767077579,4.69554767077579,1469.47714809591,0.0,1.0
1990-01-09,34.25,34.25,34.25,34.25,200,4.66152196301655,4.66152196301655,4.66152196301655,4.66152196301655,1469.47714809591,0.0,1.0
1990-01-10,34.0,34.0,34.0,34.0,1200,4.6274962552573,4.6274962552573,4.6274962552573,4.6274962552573,8816.86288857546,0.0,1.0
1990-01-11,34.0,34.0,34.0,34.0,100,4.6274962552573,4.6274962552573,4.6274962552573,4.6274962552573,734.738574047955,0.0,1.0
1990-01-12,33.5,33.87,33.5,33.87,1000,4.55944483973881,4.60980288722249,4.55944483973881,4.60980288722249,7347.38574047955,0.0,1.0
1990-01-15,32.25,33.38,32.25,33.38,4800,4.38931630094259,4.54311250001438,4.38931630094259,4.54311250001438,35267.4515543018,0.0,1.0
1990-01-16,31.5,32.13,31.25,32.13,2700,4.28723917766485,4.37298396121815,4.25321346990561,4.37298396121815,19837.9414992948,0.0,1.0
1990-01-17,31.12,31.25,31.12,31.25,1500,4.2355201018708,4.25321346990561,4.2355201018708,4.25321346990561,11021.0786107193,0.0,1.0
1990-01-18,29.5,29.75,29.13,29.75,8700,4.0150335155909,4.04905922335014,3.96467546810721,4.04905922335014,63922.255942172,0.0,1.0
1990-01-19,28.62,29.25,28.25,29.25,7200,3.89526302427835,3.98100780783165,3.84490497679467,3.98100780783165,52901.1773314528,0.0,1.0
1990-01-22,28.75,28.75,28.75,28.75,300,3.91295639231316,3.91295639231316,3.91295639231316,3.91295639231316,2204.21572214386,0.0,1.0
1990-01-23,28.5,28.5,28.25,28.5,2100,3.87893068455392,3.87893068455392,3.84490497679467,3.87893068455392,15429.510055007,0.0,1.0
1990-01-24,28.0,28.25,28.0,28.25,6300,3.81087926903543,3.84490497679467,3.81087926903543,3.84490497679467,46288.5301650211,0.0,1.0
1990-01-25,27.87,28.12,27.75,28.0,2300,3.79318590100062,3.82721160875986,3.77685356127618,3.81087926903543,16898.9872031029,0.0,1.0
1990-01-26,28.88,29.88,28.5,28.5,12400,3.93064976034797,4.06675259138495,3.87893068455392,3.87893068455392,91107.5831819463,0.0,1.0
1990-01-29,30.25,30.63,29.88,29.88,17500,4.11711063886863,4.16882971466268,4.06675259138495,4.06675259138495,128579.250458392,0.0,1.0
1990-01-30,33.25,33.25,30.63,30.63,9300,4.52541913197957,4.52541913197957,4.16882971466268,4.16882971466268,68330.6873864597,0.0,1.0
1990-01-31,33.25,34.5,33.25,33.25,12700,4.52541913197957,4.69554767077579,4.52541913197957,4.52541913197957,93311.7989040902,0.0,1.0
1990-02-01,30.87,33.0,30.87,33.0,5000,4.20149439411156,4.49139342422032,4.20149439411156,4.49139342422032,36736.9287023977,0.0,1.0
1990-02-02,30.5,30.5,29.62,30.5,5200,4.15113634662787,4.15113634662787,4.03136585531533,4.15113634662787,38206.4058504937,0.0,1.0
1990-02-05,32.0,32.5,31.88,31.88,7500,4.35529059318334,4.42334200870183,4.33895825345891,4.33895825345891,55105.3930535966,0.0,1.0
1990-02-06,31.25,32.25,31.25,32.0,4700,4.25321346990561,4.38931630094259,4.25321346990561,4.35529059318334,34532.7129802539,0.0,1.0
1990-02-07,30.12,31.25,30.0,31.25,5400,4.09941727083382,4.25321346990561,4.08308493110938,4.25321346990561,39675.8829985896,0.0,1.0
1990-02-08,30.0,30.25,30.0,30.12,800,4.08308493110938,4.11711063886863,4.08308493110938,4.09941727083382,5877.90859238364,0.0,1.0
1990-02-09,29.88,30.25,29.75,30.0,700,4.06675259138495,4.11711063886863,4.04905922335014,4.08308493110938,5143.17001833568,0.0,1.0
1990-02-12,30.0,30.0,29.88,29.88,600,4.08308493110938,4.08308493110938,4.06675259138495,4.06675259138495,4408.43144428773,0.0,1.0
1990-02-13,29.37,29.88,29.37,29.88,800,3.99734014755609,4.06675259138495,3.99734014755609,4.06675259138495,5877.90859238363,0.0,1.0
1990-02-14,29.25,29.25,29.0,29.25,2000,3.98100780783165,3.98100780783165,3.94698210007241,3.98100780783165,14694.7714809591,0.0,1.0
1990-02-15,29.5,29.5,29.0,29.25,4000,4.0150335155909,4.0150335155909,3.94698210007241,3.98100780783165,29389.5429619181,0.0,1.0
1990-02-16,29.37,29.37,29.13,29.37,700,3.99734014755609,3.99734014755609,3.96467546810721,3.99734014755609,5143.17001833568,0.0,1.0
1990-02-20,29.25,29.5,29.25,29.37,900,3.98100780783165,4.0150335155909,3.98100780783165,3.99734014755609,6612.64716643159,0.0,1.0
1990-02-21,28.62,28.88,28.62,28.88,1600,3.89526302427835,3.93064976034797,3.89526302427835,3.93064976034797,11755.8171847673,0.0,1.0
1990-02-22,27.63,28.12,27.38,28.12,5200,3.76052122155174,3.82721160875986,3.7264955137925,3.82721160875986,38206.4058504937,0.0,1.0
1990-02-23,27.5,27.5,27.25,27.5,1000,3.74282785351694,3.74282785351694,3.70880214575769,3.74282785351694,7347.38574047954,0.0,1.0
1990-02-26,26.88,27.0,26.88,27.0,1800,3.65844409827401,3.67477643799845,3.65844409827401,3.67477643799845,13225.2943328632,0.0,1.0
1990-02-27,26.25,26.5,26.13,26.5,3000,3.57269931472071,3.60672502247996,3.55636697499627,3.60672502247996,22042.1572214386,0.0,1.0
1990-02-28,24.75,26.0,24.5,26.0,6500,3.36854506816524,3.53867360696147,3.334519360406,3.53867360696147,47758.0073131171,0.0,1.0
1990-03-01,25.0,25.0,24.5,24.75,3000,3.40257077592449,3.40257077592449,3.334519360406,3.36854506816524,22042.1572214386,0.0,1.0
1990-03-02,25.62,25.62,25.0,25.0,1000,3.48695453116741,3.48695453116741,3.40257077592449,3.40257077592449,7347.38574047956,0.0,1.0
1990-03-05,28.5,28.75,25.75,25.75,10400,3.87893068455392,3.91295639231316,3.50464789920222,3.50464789920222,76412.8117009872,0.0,1.0
1990-03-06,31.12,31.12,30.12,30.12,7300,4.24572781419857,4.24572781419857,4.10929697184001,4.10929697184001,53506.9627497735,0.075,1.0
1990-03-07,31.5,31.75,30.87,31.12,4900,4.29757153429483,4.33167924488447,4.21162010360893,4.24572781419857,35915.6325306698,0.0,1.0
1990-03-08,31.5,31.75,31.5,31.5,1300,4.29757153429483,4.33167924488447,4.29757153429483,4.29757153429483,9528.63720201444,0.0,1.0
1990-03-09,30.25,31.38,30.25,31.38,4800,4.12703298134662,4.2811998332118,4.12703298134662,4.2811998332118,35182.6604382072,0.0,1.0
1990-03-12,31.5,31.5,30.0,30.25,4300,4.29757153429483,4.29757153429483,4.09292527075698,4.12703298134662,31517.7999758939,0.0,1.0
1990-03-13,31.25,31.25,30.87,31.25,3700,4.26346382370519,4.26346382370519,4.21162010360893,4.26346382370519,27119.967421118,0.0,1.0
1990-03-14,32.75,32.75,31.25,31.25,14200,4.46811008724304,4.46811008724304,4.26346382370519,4.26346382370519,104082.037129696,0.0,1.0
1990-03-15,32.75,32.75,32.5,32.75,700,4.46811008724304,4.46811008724304,4.4340023766534,4.46811008724304,5130.80464723854,0.0,1.0
1990-03-16,33.0,33.0,32.5,32.75,2500,4.50221779783268,4.50221779783268,4.4340023766534,4.46811008724304,18324.3023115662,0.0,1.0
1990-03-19,32.25,32.5,32.25,32.5,2600,4.39989466606375,4.4340023766534,4.39989466606375,4.4340023766534,19057.2744040289,0.0,1.0
1990-03-20,31.88,32.0,31.88,32.0,1000,4.34941525439108,4.36578695547411,4.34941525439108,4.36578695547411,7329.7209246265,0.0,1.0
1990-03-21,31.62,31.62,31.62,31.62,300,4.31394323537786,4.31394323537786,4.31394323537786,4.31394323537786,2198.91627738795,0.0,1.0
1990-03-22,31.5,31.5,31.25,31.5,800,4.29757153429483,4.29757153429483,4.26346382370519,4.29757153429483,5863.77673970119,0.0,1.0
1990-03-23,31.38,31.38,31.25,31.38,1900,4.2811998332118,4.2811998332118,4.26346382370519,4.2811998332118,13926.4697567903,0.0,1.0
1990-03-26,31.25,31.25,31.25,31.25,200,4.26346382370519,4.26346382370519,4.26346382370519,4.26346382370519,1465.9441849253,0.0,1.0
1990-03-27,31.38,31.38,31.38,31.38,200,4.2811998332118,4.2811998332118,4.2811998332118,4.2811998332118,1465.9441849253,0.0,1.0
1990-03-28,31.75,32.13,31.75,31.75,3000,4.33167924488447,4.38352296498073,4.33167924488447,4.33167924488447,21989.1627738795,0.0,1.0
1990-03-29,31.5,31.5,31.5,31.5,600,4.29757153429483,4.29757153429483,4.29757153429483,4.29757153429483,4397.8325547759,0.0,1.0
1990-03-30,31.25,31.5,31.25,31.5,600,4.26346382370519,4.29757153429483,4.26346382370519,4.29757153429483,4397.8325547759,0.0,1.0
1990-04-02,31.62,31.62,31.38,31.38,3000,4.31394323537786,4.31394323537786,4.2811998332118,4.2811998332118,21989.1627738795,0.0,1.0
1990-04-03,31.75,31.75,31.38,31.62,800,4.33167924488447,4.33167924488447,4.2811998332118,4.31394323537786,5863.7767397012,0.0,1.0
1990-04-04,31.12,31.75,31.12,31.75,1600,4.24572781419857,4.33167924488447,4.24572781419857,4.33167924488447,11727.5534794024,0.0,1.0
1990-04-05,30.87,30.87,30.87,30.87,300,4.21162010360893,4.21162010360893,4.21162010360893,4.21162010360893,2198.91627738795,0.0,1.0
1990-04-06,30.87,30.87,30.63,30.87,500,4.21162010360893,4.21162010360893,4.17887670144288,4.21162010360893,3664.86046231325,0.0,1.0
1990-04-09,31.38,31.38,31.12,31.12,500,4.2811998332118,4.2811998332118,4.24572781419857,4.24572781419857,3664.86046231325,0.0,1.0
1990-04-10,31.38,31.38,31.38,31.38,0,4.2811998332118,4.2811998332118,4.2811998332118,4.2811998332118,0,0.0,1.0
1990-04-11,31.0,31.12,31.0,31.12,600,4.22935611311555,4.24572781419857,4.22935611311555,4.24572781419857,4397.83255477589,0.0,1.0
1990-04-12,31.12,31.12,30.87,31.0,300,4.24572781419857,4.24572781419857,4.21162010360893,4.22935611311555,2198.91627738795,0.0,1.0
1990-04-16,30.87,31.0,30.87,31.0,200,4.21162010360893,4.22935611311555,4.21162010360893,4.22935611311555,1465.9441849253,0.0,1.0
1990-04-17,30.75,31.12,30.75,30.87,400,4.19524840252591,4.24572781419857,4.19524840252591,4.21162010360893,2931.88836985059,0.0,1.0
1990-04-18,30.75,30.75,30.75,30.75,0,4.19524840252591,4.19524840252591,4.19524840252591,4.19524840252591,0,0.0,1.0
1990-04-19,30.38,30.63,30.38,30.63,1400,4.14476899085324,4.17887670144288,4.14476899085324,4.17887670144288,10261.6092944771,0.0,1.0
1990-04-20,29.88,30.12,29.88,30.12,800,4.07655356967395,4.10929697184001,4.07655356967395,4.10929697184001,5863.7767397012,0.0,1.0
1990-04-23,29.62,29.88,29.62,29.88,800,4.04108155066073,4.07655356967395,4.04108155066073,4.07655356967395,5863.77673970119,0.0,1.0
1990-04-24,29.62,29.62,29.62,29.62,0,4.04108155066073,4.04108155066073,4.04108155066073,4.04108155066073,0,0.0,1.0
1990-04-25,29.62,29.62,29.62,29.62,0,4.04108155066073,4.04108155066073,4.04108155066073,4.04108155066073,0,0.0,1.0
1990-04-26,29.0,29.37,29.0,29.37,1000,3.95649442839841,4.00697384007108,3.95649442839841,4.00697384007108,7329.7209246265,0.0,1.0
1990-04-27,28.5,28.75,28.5,28.75,800,3.88827900721913,3.92238671780877,3.88827900721913,3.92238671780877,5863.7767397012,0.0,1.0
1990-04-30,28.62,28.62,28.25,28.5,1300,3.90465070830216,3.90465070830216,3.85417129662949,3.88827900721913,9528.63720201444,0.0,1.0
1990-05-01,29.13,29.13,28.88,28.88,1100,3.97423043790503,3.97423043790503,3.94012272731539,3.94012272731539,8062.69301708914,0.0,1.0
1990-05-02,28.38,29.13,28.38,29.13,1300,3.8719073061361,3.97423043790503,3.8719073061361,3.97423043790503,9528.63720201445,0.0,1.0
1990-05-03,28.5,28.5,28.5,28.5,600,3.88827900721913,3.88827900721913,3.88827900721913,3.88827900721913,4397.8325547759,0.0,1.0
1990-05-04,29.5,29.88,28.62,28.62,3400,4.0247098495777,4.07655356967395,3.90465070830216,3.90465070830216,24921.0511437301,0.0,1.0
1990-05-07,29.88,30.25,29.25,29.5,4200,4.07655356967395,4.12703298134662,3.99060213898806,4.0247098495777,30784.8278834313,0.0,1.0
1990-05-08,29.62,29.62,29.13,29.62,5400,4.04108155066073,4.04108155066073,3.97423043790503,4.04108155066073,39580.492992983,0.0,1.0
1990-05-09,30.12,30.25,29.88,29.88,1700,4.10929697184001,4.12703298134662,4.07655356967395,4.07655356967395,12460.525571865,0.0,1.0
1990-05-10,30.87,30.87,30.38,30.38,3900,4.21162010360893,4.21162010360893,4.14476899085324,4.14476899085324,28585.9116060433,0.0,1.0
1990-05-11,31.0,31.25,30.87,30.87,2400,4.22935611311555,4.26346382370519,4.21162010360893,4.21162010360893,17591.3302191036,0.0,1.0
1990-05-14,31.62,32.0,31.38,31.38,5100,4.31394323537786,4.36578695547411,4.2811998332118,4.2811998332118,37381.5767155951,0.0,1.0
1990-05-15,31.62,31.62,31.62,31.62,0,4.31394323537786,4.31394323537786,4.31394323537786,4.31394323537786,0,0.0,1.0
1990-05-16,31.25,31.62,31.25,31.62,1200,4.26346382370519,4.31394323537786,4.26346382370519,4.31394323537786,8795.66510955179,0.0,1.0
1990-05-17,30.87,31.25,30.87,31.25,2200,4.21162010360893,4.26346382370519,4.21162010360893,4.26346382370519,16125.3860341783,0.0,1.0
1990-05-18,30.5,30.63,30.5,30.63,600,4.16114069193626,4.17887670144288,4.16114069193626,4.17887670144288,4397.8325547759,0.0,1.0
1990-05-21,30.0,30.5,29.88,30.5,2700,4.09292527075698,4.16114069193626,4.07655356967395,4.16114069193626,19790.2464964915,0.0,1.0
1990-05-22,29.25,29.62,29.13,29.62,4000,3.99060213898806,4.04108155066073,3.97423043790503,4.04108155066073,29318.8836985059,0.0,1.0
1990-05-23,29.25,29.5,29.25,29.25,1700,3.99060213898806,4.0247098495777,3.99060213898806,3.99060213898806,12460.525571865,0.0,1.0
1990-05-24,29.37,29.37,29.0,29.25,700,4.00697384007108,4.00697384007108,3.95649442839841,3.99060213898806,5130.80464723855,0.0,1.0
1990-05-25,29.37,29.37,29.37,29.37,500,4.00697384007108,4.00697384007108,4.00697384007108,4.00697384007108,3664.86046231325,0.0,1.0
1990-05-29,29.25,29.25,29.0,29.25,1800,3.99060213898806,3.99060213898806,3.95649442839841,3.99060213898806,13193.4976643277,0.0,1.0
1990-05-30,28.38,29.0,28.38,29.0,1700,3.882139619313,3.96695028048192,3.882139619313,3.96695028048192,12427.6828581806,0.075,1.0
1990-05-31,27.75,28.0,27.75,28.0,1700,3.79596104425425,3.83015889149979,3.79596104425425,3.83015889149979,12427.6828581806,0.0,1.0
1990-06-01,28.0,28.0,28.0,28.0,2000,3.83015889149979,3.83015889149979,3.83015889149979,3.83015889149979,14620.8033625654,0.0,1.0
1990-06-04,27.75,28.12,27.5,28.0,1300,3.79596104425425,3.84657385817764,3.76176319700872,3.83015889149979,9503.52218566754,0.0,1.0
1990-06-05,27.5,27.5,27.38,27.5,1400,3.76176319700872,3.76176319700872,3.74534823033086,3.76176319700872,10234.5623537958,0.0,1.0
1990-06-06,27.5,27.5,27.5,27.5,100,3.76176319700872,3.76176319700872,3.76176319700872,3.76176319700872,731.040168128272,0.0,1.0
1990-06-07,27.12,27.25,27.12,27.25,1200,3.70978246919551,3.72756534976318,3.70978246919551,3.72756534976318,8772.48201753926,0.0,1.0
1990-06-08,27.0,27.0,27.0,27.0,100,3.69336750251765,3.69336750251765,3.69336750251765,3.69336750251765,731.040168128272,0.0,1.0
1990-06-11,27.0,27.0,27.0,27.0,4100,3.69336750251765,3.69336750251765,3.69336750251765,3.69336750251765,29972.6468932592,0.0,1.0
1990-06-12,27.0,27.0,27.0,27.0,0,3.69336750251765,3.69336750251765,3.69336750251765,3.69336750251765,0,0.0,1.0
1990-06-13,27.38,27.38,27.0,27.0,1500,3.74534823033086,3.74534823033086,3.69336750251765,3.69336750251765,10965.6025219241,0.0,1.0
1990-06-14,27.75,27.75,27.63,27.63,1000,3.79596104425425,3.79596104425425,3.7795460775764,3.7795460775764,7310.40168128272,0.0,1.0
1990-06-15,27.75,27.75,27.75,27.75,0,3.79596104425425,3.79596104425425,3.79596104425425,3.79596104425425,0,0.0,1.0
1990-06-18,28.75,28.75,27.75,27.75,2500,3.93275243323639,3.93275243323639,3.79596104425425,3.79596104425425,18276.0042032068,0.0,1.0
1990-06-19,28.88,29.13,28.88,28.88,1300,3.95053531380406,3.9847331610496,3.95053531380406,3.95053531380406,9503.52218566755,0.0,1.0
1990-06-20,28.88,28.88,28.88,28.88,0,3.95053531380406,3.95053531380406,3.95053531380406,3.95053531380406,0,0.0,1.0
1990-06-21,28.5,28.62,28.5,28.62,1000,3.89855458599085,3.91496955266871,3.89855458599085,3.91496955266871,7310.40168128273,0.0,1.0
1990-06-22,29.0,29.0,28.75,28.75,2100,3.96695028048192,3.96695028048192,3.93275243323639,3.93275243323639,15351.8435306937,0.0,1.0
1990-06-25,29.0,29.0,28.88,29.0,800,3.96695028048192,3.96695028048192,3.95053531380406,3.96695028048192,5848.32134502618,0.0,1.0
1990-06-26,28.25,29.25,28.25,29.0,3100,3.86435673874532,4.00114812772745,3.86435673874532,3.96695028048192,22662.2452119764,0.0,1.0
1990-06-27,28.12,28.62,28.12,28.25,44500,3.84657385817764,3.91496955266871,3.84657385817764,3.86435673874532,325312.874817081,0.0,1.0
1990-06-28,28.12,28.38,28.12,28.12,300,3.84657385817764,3.882139619313,3.84657385817764,3.84657385817764,2193.12050438482,0.0,1.0
1990-06-29,28.12,28.12,28.12,28.12,100,3.84657385817764,3.84657385817764,3.84657385817764,3.84657385817764,731.040168128273,0.0,1.0
1990-07-02,28.88,28.88,28.5,28.5,2100,3.95053531380406,3.95053531380406,3.89855458599085,3.89855458599085,15351.8435306937,0.0,1.0
1990-07-03,28.62,28.62,28.62,28.62,100,3.91496955266871,3.91496955266871,3.91496955266871,3.91496955266871,731.040168128272,0.0,1.0
1990-07-05,28.12,28.38,28.12,28.38,600,3.84657385817764,3.882139619313,3.84657385817764,3.882139619313,4386.24100876964,0.0,1.0
1990-07-06,28.12,28.12,28.12,28.12,300,3.84657385817764,3.84657385817764,3.84657385817764,3.84657385817764,2193.12050438482,0.0,1.0
1990-07-09,28.38,28.38,28.38,28.38,100,3.882139619313,3.882139619313,3.882139619313,3.882139619313,731.040168128272,0.0,1.0
1990-07-10,28.25,28.5,28.25,28.38,200,3.86435673874532,3.89855458599085,3.86435673874532,3.882139619313,1462.08033625654,0.0,1.0
1990-07-11,28.12,28.12,28.0,28.12,400,3.84657385817764,3.84657385817764,3.83015889149979,3.84657385817764,2924.16067251309,0.0,1.0
1990-07-12,28.25,28.5,28.25,28.25,400,3.86435673874532,3.89855458599085,3.86435673874532,3.86435673874532,2924.16067251309,0.0,1.0
1990-07-13,28.62,28.62,28.38,28.38,1400,3.91496955266871,3.91496955266871,3.882139619313,3.882139619313,10234.5623537958,0.0,1.0
1990-07-16,28.62,28.62,28.62,28.62,0,3.91496955266871,3.91496955266871,3.91496955266871,3.91496955266871,0,0.0,1.0
1990-07-17,29.0,29.0,28.88,28.88,2200,3.96695028048192,3.96695028048192,3.95053531380406,3.95053531380406,16082.883698822,0.0,1.0
1990-07-18,28.5,28.75,28.5,28.75,1900,3.89855458599085,3.93275243323639,3.89855458599085,3.93275243323639,13889.7631944372,0.0,1.0
1990-07-19,28.0,28.25,28.0,28.25,600,3.83015889149979,3.86435673874532,3.83015889149979,3.86435673874532,4386.24100876963,0.0,1.0
1990-07-20,28.0,28.12,28.0,28.0,7500,3.83015889149979,3.84657385817764,3.83015889149979,3.83015889149979,54828.0126096204,0.0,1.0
1990-07-23,28.0,28.0,28.0,28.0,0,3.83015889149979,3.83015889149979,3.83015889149979,3.83015889149979,0,0.0,1.0
1990-07-24,28.0,28.0,28.0,28.0,100,3.83015889149979,3.83015889149979,3.83015889149979,3.83015889149979,731.040168128271,0.0,1.0
1990-07-25,28.0,28.0,28.0,28.0,0,3.83015889149979,3.83015889149979,3.83015889149979,3.83015889149979,0,0.0,1.0
1990-07-26,27.75,27.75,27.75,27.75,300,3.79596104425425,3.79596104425425,3.79596104425425,3.79596104425425,2193.12050438482,0.0,1.0
1990-07-27,27.5,27.5,27.38,27.5,700,3.76176319700872,3.76176319700872,3.74534823033086,3.76176319700872,5117.2811768979,0.0,1.0
1990-07-30,27.0,27.5,27.0,27.5,1400,3.69336750251765,3.76176319700872,3.69336750251765,3.76176319700872,10234.5623537958,0.0,1.0
1990-07-31,27.0,27.12,27.0,27.0,1300,3.69336750251765,3.70978246919551,3.69336750251765,3.69336750251765,9503.52218566754,0.0,1.0
1990-08-01,27.25,27.5,27.25,27.25,1000,3.72756534976318,3.76176319700872,3.72756534976318,3.72756534976318,7310.40168128273,0.0,1.0
1990-08-02,29.0,29.25,27.5,27.5,6300,3.96695028048192,4.00114812772745,3.76176319700872,3.76176319700872,46055.5305920812,0.0,1.0
1990-08-03,29.88,30.0,29.37,29.37,2100,4.0873267027862,4.10374166946406,4.01756309440531,4.01756309440531,15351.8435306937,0.0,1.0
1990-08-06,31.0,31.5,30.12,30.12,7800,4.24053305844619,4.30892875293726,4.12015663614191,4.12015663614191,57021.1331140052,0.0,1.0
1990-08-07,30.25,31.75,30.25,31.0,7500,4.13793951670959,4.34312660018279,4.13793951670959,4.24053305844619,54828.0126096204,0.0,1.0
1990-08-08,29.5,29.75,29.5,29.75,1600,4.03534597497299,4.06954382221852,4.03534597497299,4.06954382221852,11696.6426900524,0.0,1.0
1990-08-09,28.62,29.25,28.62,29.25,2700,3.91496955266871,4.00114812772745,3.91496955266871,4.00114812772745,19738.0845394633,0.0,1.0
1990-08-10,29.62,29.62,28.88,28.88,1900,4.05176094165084,4.05176094165084,3.95053531380406,3.95053531380406,13889.7631944372,0.0,1.0
1990-08-13,29.5,29.5,29.5,29.5,100,4.03534597497299,4.03534597497299,4.03534597497299,4.03534597497299,731.040168128272,0.0,1.0
1990-08-14,28.25,28.88,28.25,28.88,3500,3.86435673874532,3.95053531380406,3.86435673874532,3.95053531380406,25586.4058844895,0.0,1.0
1990-08-15,27.75,28.0,27.75,28.0,400,3.79596104425425,3.83015889149979,3.79596104425425,3.83015889149979,2924.16067251309,0.0,1.0
1990-08-16,27.75,27.75,27.38,27.75,1300,3.79596104425425,3.79596104425425,3.74534823033086,3.79596104425425,9503.52218566754,0.0,1.0
1990-08-17,27.5,27.87,27.5,27.75,400,3.76176319700872,3.81237601093211,3.76176319700872,3.79596104425425,2924.16067251309,0.0,1.0
1990-08-20,27.75,27.75,27.75,27.75,500,3.79596104425425,3.79596104425425,3.79596104425425,3.79596104425425,3655.20084064136,0.0,1.0
1990-08-21,27.25,27.25,27.0,27.25,3100,3.72756534976318,3.72756534976318,3.69336750251765,3.72756534976318,22662.2452119765,0.0,1.0
1990-08-22,26.88,27.0,26.88,27.0,600,3.67695253583979,3.69336750251765,3.67695253583979,3.69336750251765,4386.24100876964,0.0,1.0
1990-08-23,26.37,26.62,26.37,26.62,700,3.60718892745891,3.64138677470444,3.60718892745891,3.64138677470444,5117.2811768979,0.0,1.0
1990-08-24,26.13,26.13,26.13,26.13,300,3.57435899410319,3.57435899410319,3.57435899410319,3.57435899410319,2193.12050438482,0.0,1.0
1990-08-27,26.37,26.37,26.13,26.13,700,3.60718892745891,3.60718892745891,3.57435899410319,3.57435899410319,5117.2811768979,0.0,1.0
1990-08-28,25.75,25.75,25.75,25.75,2500,3.52237826628998,3.52237826628998,3.52237826628998,3.52237826628998,18276.0042032068,0.0,1.0
1990-08-29,25.75,25.75,25.75,25.75,0,3.53263762046364,3.53263762046364,3.53263762046364,3.53263762046364,0,0.075,1.0
1990-08-30,25.75,25.75,25.75,25.75,900,3.53263762046364,3.53263762046364,3.53263762046364,3.53263762046364,6560.25397729824,0.0,1.0
1990-08-31,25.75,25.75,25.75,25.75,0,3.53263762046364,3.53263762046364,3.53263762046364,3.53263762046364,0,0.0,1.0
1990-09-04,26.62,26.62,26.5,26.5,2500,3.65199275560164,3.65199275560164,3.63552997834122,3.63552997834122,18222.9277147173,0.0,1.0
1990-09-05,26.88,26.88,26.88,26.88,500,3.68766210633253,3.68766210633253,3.68766210633253,3.68766210633253,3644.58554294347,0.0,1.0
1990-09-06,27.12,27.12,27.12,27.12,100,3.72058766085336,3.72058766085336,3.72058766085336,3.72058766085336,728.917108588693,0.0,1.0
1990-09-07,26.5,27.38,26.5,27.12,2800,3.63552997834122,3.75625701158425,3.63552997834122,3.72058766085336,20409.6790404834,0.0,1.0
1990-09-10,26.75,26.75,26.75,26.75,500,3.66982743096708,3.66982743096708,3.66982743096708,3.66982743096708,3644.58554294347,0.0,1.0
1990-09-11,26.62,26.62,26.62,26.62,400,3.65199275560164,3.65199275560164,3.65199275560164,3.65199275560164,2915.66843435477,0.0,1.0
1990-09-12,26.62,26.62,26.62,26.62,0,3.65199275560164,3.65199275560164,3.65199275560164,3.65199275560164,0,0.0,1.0
1990-09-13,26.62,26.62,26.62,26.62,0,3.65199275560164,3.65199275560164,3.65199275560164,3.65199275560164,0,0.0,1.0
1990-09-14,26.62,26.62,26.62,26.62,600,3.65199275560164,3.65199275560164,3.65199275560164,3.65199275560164,4373.50265153216,0.0,1.0
1990-09-17,26.25,26.37,26.25,26.37,600,3.60123252571536,3.61769530297578,3.60123252571536,3.61769530297578,4373.50265153216,0.0,1.0
1990-09-18,26.25,26.25,26.25,26.25,0,3.60123252571536,3.60123252571536,3.60123252571536,3.60123252571536,0,0.0,1.0
1990-09-19,26.25,26.25,26.25,26.25,0,3.60123252571536,3.60123252571536,3.60123252571536,3.60123252571536,0,0.0,1.0
1990-09-20,25.75,26.0,25.75,26.0,700,3.53263762046364,3.5669350730895,3.53263762046364,3.5669350730895,5102.41976012086,0.0,1.0
1990-09-21,25.75,25.75,25.75,25.75,0,3.53263762046364,3.53263762046364,3.53263762046364,3.53263762046364,0,0.0,1.0
1990-09-24,25.0,25.5,25.0,25.5,1200,3.42974526258606,3.49834016783778,3.42974526258606,3.49834016783778,8747.00530306432,0.0,1.0
1990-09-25,25.12,25.12,25.12,25.12,300,3.44620803984647,3.44620803984647,3.44620803984647,3.44620803984647,2186.75132576608,0.0,1.0
1990-09-26,24.75,24.75,24.5,24.75,1100,3.3954478099602,3.3954478099602,3.36115035733434,3.3954478099602,8018.08819447563,0.0,1.0
1990-09-27,25.0,25.0,25.0,25.0,200,3.42974526258606,3.42974526258606,3.42974526258606,3.42974526258606,1457.83421717739,0.0,1.0
1990-09-28,25.0,25.0,25.0,25.0,300,3.42974526258606,3.42974526258606,3.42974526258606,3.42974526258606,2186.75132576608,0.0,1.0
1990-10-01,25.25,25.25,25.25,25.25,400,3.46404271521192,3.46404271521192,3.46404271521192,3.46404271521192,2915.66843435477,0.0,1.0
1990-10-02,25.0,25.0,25.0,25.0,400,3.42974526258606,3.42974526258606,3.42974526258606,3.42974526258606,2915.66843435477,0.0,1.0
1990-10-03,25.0,25.0,25.0,25.0,1000,3.42974526258606,3.42974526258606,3.42974526258606,3.42974526258606,7289.17108588693,0.0,1.0
1990-10-04,25.12,25.12,25.0,25.0,600,3.44620803984647,3.44620803984647,3.42974526258606,3.42974526258606,4373.50265153216,0.0,1.0
1990-10-05,25.12,25.38,25.12,25.12,300,3.44620803984647,3.48187739057737,3.44620803984647,3.44620803984647,2186.75132576608,0.0,1.0
1990-10-08,25.12,25.12,25.12,25.12,0,3.44620803984647,3.44620803984647,3.44620803984647,3.44620803984647,0,0.0,1.0
1990-10-09,25.62,25.62,25.25,25.25,6000,3.51480294509819,3.51480294509819,3.46404271521192,3.46404271521192,43735.0265153217,0.0,1.0
1990-10-10,26.13,26.13,25.88,25.88,900,3.58476974845495,3.58476974845495,3.55047229582909,3.55047229582909,6560.25397729824,0.0,1.0
1990-10-11,26.0,26.0,26.0,26.0,200,3.5669350730895,3.5669350730895,3.5669350730895,3.5669350730895,1457.83421717739,0.0,1.0
1990-10-12,26.25,26.25,26.25,26.25,200,3.60123252571536,3.60123252571536,3.60123252571536,3.60123252571536,1457.83421717739,0.0,1.0
1990-10-15,26.25,26.25,26.25,26.25,0,3.60123252571536,3.60123252571536,3.60123252571536,3.60123252571536,0,0.0,1.0
1990-10-16,26.37,26.37,26.37,26.37,200,3.61769530297578,3.61769530297578,3.61769530297578,3.61769530297578,1457.83421717739,0.0,1.0
1990-10-17,26.25,26.25,26.25,26.25,200,3.60123252571536,3.60123252571536,3.60123252571536,3.60123252571536,1457.83421717739,0.0,1.0
1990-10-18,26.25,26.25,26.25,26.25,0,3.60123252571536,3.60123252571536,3.60123252571536,3.60123252571536,0,0.0,1.0
1990-10-19,25.88,26.0,25.88,26.0,500,3.55047229582909,3.5669350730895,3.55047229582909,3.5669350730895,3644.58554294347,0.0,1.0
1990-10-22,25.62,25.62,25.62,25.62,300,3.51480294509819,3.51480294509819,3.51480294509819,3.51480294509819,2186.75132576608,0.0,1.0
1990-10-23,25.75,25.88,25.75,25.75,300,3.53263762046364,3.55047229582909,3.53263762046364,3.53263762046364,2186.75132576608,0.0,1.0
1990-10-24,25.75,25.75,25.75,25.75,0,3.53263762046364,3.53263762046364,3.53263762046364,3.53263762046364,0,0.0,1.0
1990-10-25,25.75,25.75,25.75,25.75,0,3.53263762046364,3.53263762046364,3.53263762046364,3.53263762046364,0,0.0,1.0
1990-10-26,25.75,25.75,25.75,25.75,0,3.53263762046364,3.53263762046364,3.53263762046364,3.53263762046364,0,0.0,1.0
1990-10-29,25.88,25.88,25.88,25.88,200,3.55047229582909,3.55047229582909,3.55047229582909,3.55047229582909,1457.83421717739,0.0,1.0
1990-10-30,26.37,26.37,26.13,26.13,500,3.61769530297578,3.61769530297578,3.58476974845495,3.58476974845495,3644.58554294346,0.0,1.0
1990-10-31,26.37,26.62,26.37,26.37,500,3.61769530297578,3.65199275560164,3.61769530297578,3.61769530297578,3644.58554294346,0.0,1.0
1990-11-01,26.5,26.63,26.5,26.5,400,3.63552997834122,3.65336465370667,3.63552997834122,3.63552997834122,2915.66843435478,0.0,1.0
1990-11-02,26.5,26.75,26.5,26.5,700,3.63552997834122,3.66982743096708,3.63552997834122,3.63552997834122,5102.41976012086,0.0,1.0
1990-11-05,26.63,26.63,26.63,26.63,300,3.65336465370667,3.65336465370667,3.65336465370667,3.65336465370667,2186.75132576608,0.0,1.0
1990-11-06,26.62,26.62,26.62,26.62,0,3.65199275560164,3.65199275560164,3.65199275560164,3.65199275560164,0,0.0,1.0
1990-11-07,26.62,26.62,26.62,26.62,0,3.65199275560164,3.65199275560164,3.65199275560164,3.65199275560164,0,0.0,1.0
1990-11-08,26.5,26.5,26.5,26.5,300,3.63552997834122,3.63552997834122,3.63552997834122,3.63552997834122,2186.75132576608,0.0,1.0
1990-11-09,26.38,26.38,26.38,26.38,300,3.61906720108081,3.61906720108081,3.61906720108081,3.61906720108081,2186.75132576608,0.0,1.0
1990-11-12,26.13,26.13,26.13,26.13,200,3.58476974845495,3.58476974845495,3.58476974845495,3.58476974845495,1457.83421717739,0.0,1.0
1990-11-13,26.25,26.25,26.25,26.25,200,3.60123252571536,3.60123252571536,3.60123252571536,3.60123252571536,1457.83421717739,0.0,1.0
1990-11-14,26.0,26.0,26.0,26.0,500,3.5669350730895,3.5669350730895,3.5669350730895,3.5669350730895,3644.58554294347,0.0,1.0
1990-11-15,25.63,25.75,25.63,25.63,300,3.51617484320323,3.53263762046364,3.51617484320323,3.51617484320323,2186.75132576608,0.0,1.0
1990-11-16,25.38,25.38,25.38,25.38,700,3.48187739057737,3.48187739057737,3.48187739057737,3.48187739057737,5102.41976012085,0.0,1.0
1990-11-19,25.13,25.13,25.13,25.13,400,3.44757993795151,3.44757993795151,3.44757993795151,3.44757993795151,2915.66843435477,0.0,1.0
1990-11-20,24.88,24.88,24.88,24.88,600,3.41328248532565,3.41328248532565,3.41328248532565,3.41328248532565,4373.50265153216,0.0,1.0
1990-11-21,24.63,24.63,24.63,24.63,600,3.37898503269979,3.37898503269979,3.37898503269979,3.37898503269979,4373.50265153216,0.0,1.0
1990-11-23,24.38,24.38,24.38,24.38,300,3.34468758007393,3.34468758007393,3.34468758007393,3.34468758007393,2186.75132576608,0.0,1.0
1990-11-26,24.0,24.38,24.0,24.0,800,3.29255545208262,3.34468758007393,3.29255545208262,3.29255545208262,5831.33686870954,0.0,1.0
1990-11-27,24.25,24.25,24.25,24.25,300,3.32685290470848,3.32685290470848,3.32685290470848,3.32685290470848,2186.75132576608,0.0,1.0
1990-11-28,24.0,24.25,24.0,24.0,800,3.29255545208262,3.32685290470848,3.29255545208262,3.29255545208262,5831.33686870954,0.0,1.0
1990-11-29,23.88,24.25,23.88,23.88,900,3.2760926748222,3.32685290470848,3.2760926748222,3.2760926748222,6560.25397729825,0.0,1.0
1990-11-30,24.0,24.0,24.0,24.0,800,3.29255545208262,3.29255545208262,3.29255545208262,3.29255545208262,5831.33686870954,0.0,1.0
1990-12-03,25.75,25.75,23.88,25.75,7100,3.57379456361467,3.57379456361467,3.31426074482013,3.57379456361467,51157.1095499916,0.3,1.0
1990-12-04,25.63,25.63,25.63,25.63,600,3.55713998700754,3.55713998700754,3.55713998700754,3.55713998700754,4323.13601830914,0.0,1.0
1990-12-05,26.13,26.13,25.88,26.13,300,3.62653405620394,3.62653405620394,3.59183702160574,3.62653405620394,2161.56800915457,0.0,1.0
1990-12-06,26.38,26.5,26.38,26.38,700,3.66123109080214,3.67788566740928,3.66123109080214,3.66123109080214,5043.65868802733,0.0,1.0
1990-12-07,26.75,26.75,26.63,26.75,400,3.71258270200748,3.71258270200748,3.69592812540034,3.71258270200748,2882.09067887276,0.0,1.0
1990-12-10,27.38,27.38,26.88,27.38,1800,3.80001922919494,3.80001922919494,3.73062515999854,3.80001922919494,12969.4080549274,0.0,1.0
1990-12-11,28.5,28.5,27.25,28.5,2300,3.95546194419488,3.95546194419488,3.78197677120388,3.95546194419488,16572.0214035184,0.0,1.0
1990-12-12,29.38,29.5,28.75,29.38,2800,4.07759550598055,4.09425008258768,3.99015897879308,4.07759550598055,20174.6347521093,0.0,1.0
1990-12-13,29.75,29.88,29.5,29.75,2100,4.12894711718589,4.14698957517695,4.09425008258768,4.12894711718589,15130.976064082,0.0,1.0
1990-12-14,29.38,29.63,29.38,29.38,1300,4.07759550598055,4.11229254057875,4.07759550598055,4.07759550598055,9366.79470633647,0.0,1.0
1990-12-17,29.25,29.25,29.25,29.25,300,4.05955304798948,4.05955304798948,4.05955304798948,4.05955304798948,2161.56800915457,0.0,1.0
1990-12-18,29.63,29.63,29.5,29.63,600,4.11229254057875,4.11229254057875,4.09425008258768,4.11229254057875,4323.13601830914,0.0,1.0
1990-12-19,30.0,30.0,29.75,30.0,900,4.16364415178409,4.16364415178409,4.12894711718589,4.16364415178409,6484.70402746371,0.0,1.0
1990-12-20,30.0,30.25,29.75,30.0,3100,4.16364415178409,4.19834118638229,4.12894711718589,4.16364415178409,22336.2027612639,0.0,1.0
1990-12-21,30.0,30.0,29.88,30.0,500,4.16364415178409,4.16364415178409,4.14698957517695,4.16364415178409,3602.61334859095,0.0,1.0
1990-12-24,30.0,30.0,30.0,30.0,0,4.16364415178409,4.16364415178409,4.16364415178409,4.16364415178409,0,0.0,1.0
1990-12-26,29.88,29.88,29.88,29.88,200,4.14698957517695,4.14698957517695,4.14698957517695,4.14698957517695,1441.04533943638,0.0,1.0
1990-12-27,29.75,29.75,29.75,29.75,300,4.12894711718589,4.12894711718589,4.12894711718589,4.12894711718589,2161.56800915457,0.0,1.0
1990-12-28,29.38,29.63,29.38,29.38,1500,4.07759550598055,4.11229254057875,4.07759550598055,4.07759550598055,10807.8400457728,0.0,1.0
1990-12-31,29.37,29.37,29.37,29.37,0,4.08661673497608,4.08661673497608,4.08661673497608,4.08661673497608,0,0.075,1.0
1991-01-02,29.37,29.37,29.37,29.37,0,4.08661673497608,4.08661673497608,4.08661673497608,4.08661673497608,0,0.0,1.0
1991-01-03,29.25,29.25,29.25,29.25,600,4.06991962880662,4.06991962880662,4.06991962880662,4.06991962880662,4312.12446451824,0.0,1.0
1991-01-04,28.5,29.0,28.5,28.5,1800,3.96556271524747,4.03513399095357,3.96556271524747,3.96556271524747,12936.3733935547,0.0,1.0
1991-01-07,28.5,28.5,28.5,28.5,0,3.96556271524747,3.96556271524747,3.96556271524747,3.96556271524747,0,0.0,1.0
1991-01-08,28.25,28.25,28.25,28.25,400,3.93077707739443,3.93077707739443,3.93077707739443,3.93077707739443,2874.74964301216,0.0,1.0
1991-01-09,28.25,28.25,28.25,28.25,0,3.93077707739443,3.93077707739443,3.93077707739443,3.93077707739443,0,0.0,1.0
1991-01-10,27.88,28.0,27.88,27.88,300,3.87929433337191,3.89599143954138,3.87929433337191,3.87929433337191,2156.06223225912,0.0,1.0
1991-01-11,27.63,27.63,27.63,27.63,400,3.84450869551887,3.84450869551887,3.84450869551887,3.84450869551887,2874.74964301216,0.0,1.0
1991-01-14,27.63,27.63,27.63,27.63,0,3.84450869551887,3.84450869551887,3.84450869551887,3.84450869551887,0,0.0,1.0
1991-01-15,27.63,27.63,27.63,27.63,0,3.84450869551887,3.84450869551887,3.84450869551887,3.84450869551887,0,0.0,1.0
1991-01-16,27.63,27.63,27.63,27.63,0,3.84450869551887,3.84450869551887,3.84450869551887,3.84450869551887,0,0.0,1.0
1991-01-17,27.0,27.38,27.0,27.0,600,3.75684888812919,3.80972305766582,3.75684888812919,3.75684888812919,4312.12446451823,0.0,1.0
1991-01-18,27.0,27.0,27.0,27.0,100,3.75684888812919,3.75684888812919,3.75684888812919,3.75684888812919,718.687410753039,0.0,1.0
1991-01-21,27.0,27.0,27.0,27.0,0,3.75684888812919,3.75684888812919,3.75684888812919,3.75684888812919,0,0.0,1.0
1991-01-22,27.0,27.0,27.0,27.0,0,3.75684888812919,3.75684888812919,3.75684888812919,3.75684888812919,0,0.0,1.0
1991-01-23,26.88,26.88,26.88,26.88,100,3.74015178195972,3.74015178195972,3.74015178195972,3.74015178195972,718.68741075304,0.0,1.0
1991-01-24,27.13,27.13,27.13,27.13,100,3.77493741981277,3.77493741981277,3.77493741981277,3.77493741981277,718.68741075304,0.0,1.0
1991-01-25,27.38,27.38,27.38,27.38,100,3.80972305766582,3.80972305766582,3.80972305766582,3.80972305766582,718.687410753039,0.0,1.0
1991-01-28,27.25,27.88,27.25,27.25,1500,3.79163452598223,3.87929433337191,3.79163452598223,3.79163452598223,10780.3111612956,0.0,1.0
1991-01-29,27.13,27.13,27.13,27.13,200,3.77493741981277,3.77493741981277,3.77493741981277,3.77493741981277,1437.37482150608,0.0,1.0
1991-01-30,27.13,27.13,27.13,27.13,700,3.77493741981277,3.77493741981277,3.77493741981277,3.77493741981277,5030.81187527128,0.0,1.0
1991-01-31,27.0,27.13,27.0,27.0,700,3.75684888812919,3.77493741981277,3.75684888812919,3.75684888812919,5030.81187527127,0.0,1.0
1991-02-01,27.0,27.0,27.0,27.0,0,3.75684888812919,3.75684888812919,3.75684888812919,3.75684888812919,0,0.0,1.0
1991-02-04,26.88,27.0,26.88,26.88,500,3.74015178195972,3.75684888812919,3.74015178195972,3.74015178195972,3593.4370537652,0.0,1.0
1991-02-05,26.88,26.88,26.88,26.88,400,3.74015178195972,3.74015178195972,3.74015178195972,3.74015178195972,2874.74964301216,0.0,1.0
1991-02-06,26.88,27.25,26.88,26.88,1900,3.74015178195972,3.79163452598223,3.74015178195972,3.74015178195972,13655.0608043078,0.0,1.0
1991-02-07,26.75,26.75,26.75,26.75,400,3.72206325027614,3.72206325027614,3.72206325027614,3.72206325027614,2874.74964301216,0.0,1.0
1991-02-08,26.63,26.63,26.63,26.63,1000,3.70536614410667,3.70536614410667,3.70536614410667,3.70536614410667,7186.8741075304,0.0,1.0
1991-02-11,26.5,26.75,26.5,26.5,1100,3.68727761242309,3.72206325027614,3.68727761242309,3.68727761242309,7905.56151828343,0.0,1.0
1991-02-12,26.38,26.38,26.38,26.38,200,3.67058050625363,3.67058050625363,3.67058050625363,3.67058050625363,1437.37482150608,0.0,1.0
1991-02-13,26.13,26.13,26.13,26.13,200,3.63579486840058,3.63579486840058,3.63579486840058,3.63579486840058,1437.37482150608,0.0,1.0
1991-02-14,25.13,25.88,25.13,25.13,1000,3.49665231698839,3.60100923054753,3.49665231698839,3.49665231698839,7186.87410753039,0.0,1.0
1991-02-15,25.13,25.38,25.13,25.13,400,3.49665231698839,3.53143795484143,3.49665231698839,3.49665231698839,2874.74964301216,0.0,1.0
1991-02-19,25.38,25.38,25.38,25.38,200,3.53143795484143,3.53143795484143,3.53143795484143,3.53143795484143,1437.37482150608,0.0,1.0
1991-02-20,25.5,25.5,25.5,25.5,2600,3.5481350610109,3.5481350610109,3.5481350610109,3.5481350610109,18685.872679579,0.0,1.0
1991-02-21,25.5,25.5,25.5,25.5,0,3.5481350610109,3.5481350610109,3.5481350610109,3.5481350610109,0,0.0,1.0
1991-02-22,25.5,25.5,25.5,25.5,0,3.5481350610109,3.5481350610109,3.5481350610109,3.5481350610109,0,0.0,1.0
1991-02-25,25.5,25.5,25.5,25.5,400,3.5481350610109,3.5481350610109,3.5481350610109,3.5481350610109,2874.74964301216,0.0,1.0
1991-02-26,25.25,25.25,25.25,25.25,200,3.51334942315785,3.51334942315785,3.51334942315785,3.51334942315785,1437.37482150608,0.0,1.0
1991-02-27,25.0,25.13,25.0,25.0,500,3.4785637853048,3.49665231698839,3.4785637853048,3.4785637853048,3593.4370537652,0.0,1.0
1991-02-28,25.0,25.0,25.0,25.0,0,3.4785637853048,3.4785637853048,3.4785637853048,3.4785637853048,0,0.0,1.0
1991-03-01,24.63,24.88,24.5,24.63,1400,3.42708104128229,3.46186667913534,3.40899250959871,3.42708104128229,10061.6237505426,0.0,1.0
1991-03-04,24.5,24.75,24.5,24.5,300,3.40899250959871,3.44377814745175,3.40899250959871,3.40899250959871,2156.06223225912,0.0,1.0
1991-03-05,24.0,24.25,24.0,24.0,1300,3.33942123389261,3.37420687174566,3.33942123389261,3.33942123389261,9342.93633978951,0.0,1.0
1991-03-06,23.63,23.63,23.63,23.63,400,3.29837418122601,3.29837418122601,3.29837418122601,3.29837418122601,2865.65425287397,0.075,1.0
1991-03-07,23.38,23.38,23.38,23.38,100,3.26347813614322,3.26347813614322,3.26347813614322,3.26347813614322,716.41356321849,0.0,1.0
1991-03-08,23.13,23.13,23.13,23.13,100,3.22858209106042,3.22858209106042,3.22858209106042,3.22858209106042,716.41356321849,0.0,1.0
1991-03-11,22.0,22.75,22.0,22.0,1700,3.07085196728617,3.17554010253457,3.07085196728617,3.07085196728617,12179.0305747144,0.0,1.0
1991-03-12,22.0,22.0,21.0,22.0,5700,3.07085196728617,3.07085196728617,2.93126778695498,3.07085196728617,40835.573103454,0.0,1.0
1991-03-13,22.13,22.13,21.75,22.13,1300,3.08899791072923,3.08899791072923,3.03595592220338,3.08899791072923,9313.37632184038,0.0,1.0
1991-03-14,23.63,23.88,23.5,23.63,3800,3.29837418122601,3.33327022630881,3.28022823778296,3.29837418122601,27223.7154023027,0.0,1.0
1991-03-15,23.63,23.63,23.63,23.63,100,3.29837418122601,3.29837418122601,3.29837418122601,3.29837418122601,716.413563218491,0.0,1.0
1991-03-18,23.88,23.88,23.88,23.88,200,3.33327022630881,3.33327022630881,3.33327022630881,3.33327022630881,1432.82712643698,0.0,1.0
1991-03-19,24.0,24.0,23.88,24.0,400,3.35002032794855,3.35002032794855,3.33327022630881,3.35002032794855,2865.65425287397,0.0,1.0
1991-03-20,24.0,24.0,24.0,24.0,0,3.35002032794855,3.35002032794855,3.35002032794855,3.35002032794855,0,0.0,1.0
1991-03-21,24.0,24.0,23.75,24.0,300,3.35002032794855,3.35002032794855,3.31512428286576,3.35002032794855,2149.24068965547,0.0,1.0
1991-03-22,23.88,23.88,23.88,23.88,300,3.33327022630881,3.33327022630881,3.33327022630881,3.33327022630881,2149.24068965547,0.0,1.0
1991-03-25,23.63,23.63,23.63,23.63,100,3.29837418122601,3.29837418122601,3.29837418122601,3.29837418122601,716.413563218491,0.0,1.0
1991-03-26,24.0,24.0,23.88,24.0,400,3.35002032794855,3.35002032794855,3.33327022630881,3.35002032794855,2865.65425287397,0.0,1.0
1991-03-27,23.88,23.88,23.88,23.88,400,3.33327022630881,3.33327022630881,3.33327022630881,3.33327022630881,2865.65425287396,0.0,1.0
1991-03-28,23.62,23.62,23.62,23.62,200,3.2969783394227,3.2969783394227,3.2969783394227,3.2969783394227,1432.82712643698,0.0,1.0
1991-04-01,23.63,23.88,23.63,23.63,700,3.29837418122601,3.33327022630881,3.29837418122601,3.29837418122601,5014.89494252944,0.0,1.0
1991-04-02,23.25,23.38,23.25,23.25,800,3.24533219270016,3.26347813614322,3.24533219270016,3.24533219270016,5731.30850574793,0.0,1.0
1991-04-03,23.25,23.25,23.25,23.25,0,3.24533219270016,3.24533219270016,3.24533219270016,3.24533219270016,0,0.0,1.0
1991-04-04,23.25,23.25,23.25,23.25,0,3.24533219270016,3.24533219270016,3.24533219270016,3.24533219270016,0,0.0,1.0
1991-04-05,23.25,23.25,23.0,23.25,2500,3.24533219270016,3.24533219270016,3.21043614761736,3.24533219270016,17910.3390804623,0.0,1.0
1991-04-08,23.0,23.25,23.0,23.0,200,3.21043614761736,3.24533219270016,3.21043614761736,3.21043614761736,1432.82712643698,0.0,1.0
1991-04-09,23.0,23.0,23.0,23.0,100,3.21043614761736,3.21043614761736,3.21043614761736,3.21043614761736,716.413563218492,0.0,1.0
1991-04-10,23.0,23.0,23.0,23.0,500,3.21043614761736,3.21043614761736,3.21043614761736,3.21043614761736,3582.06781609246,0.0,1.0
1991-04-11,23.25,23.25,23.25,23.25,500,3.24533219270016,3.24533219270016,3.24533219270016,3.24533219270016,3582.06781609245,0.0,1.0
1991-04-12,23.25,23.25,23.25,23.25,0,3.24533219270016,3.24533219270016,3.24533219270016,3.24533219270016,0,0.0,1.0
1991-04-15,23.0,23.0,23.0,23.0,100,3.21043614761736,3.21043614761736,3.21043614761736,3.21043614761736,716.413563218492,0.0,1.0
1991-04-16,22.88,23.0,22.88,22.88,600,3.19368604597762,3.21043614761736,3.19368604597762,3.19368604597762,4298.48137931095,0.0,1.0
1991-04-17,22.13,22.75,22.13,22.13,900,3.08899791072923,3.17554010253457,3.08899791072923,3.08899791072923,6447.72206896641,0.0,1.0
1991-04-18,21.88,21.88,21.88,21.88,7600,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,54447.4308046053,0.0,1.0
1991-04-19,21.88,21.88,21.88,21.88,300,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,2149.24068965547,0.0,1.0
1991-04-22,21.63,21.63,21.63,21.63,500,3.01920582056363,3.01920582056363,3.01920582056363,3.01920582056363,3582.06781609246,0.0,1.0
1991-04-23,21.75,21.75,21.75,21.75,100,3.03595592220338,3.03595592220338,3.03595592220338,3.03595592220338,716.41356321849,0.0,1.0
1991-04-24,21.63,21.63,21.63,21.63,400,3.01920582056363,3.01920582056363,3.01920582056363,3.01920582056363,2865.65425287397,0.0,1.0
1991-04-25,21.88,21.88,21.88,21.88,200,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,1432.82712643698,0.0,1.0
1991-04-26,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-04-29,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-04-30,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-05-01,21.75,21.75,21.75,21.75,100,3.03595592220338,3.03595592220338,3.03595592220338,3.03595592220338,716.41356321849,0.0,1.0
1991-05-02,21.63,21.63,21.63,21.63,200,3.01920582056363,3.01920582056363,3.01920582056363,3.01920582056363,1432.82712643698,0.0,1.0
1991-05-03,21.63,21.63,21.63,21.63,0,3.01920582056363,3.01920582056363,3.01920582056363,3.01920582056363,0,0.0,1.0
1991-05-06,21.63,21.63,21.63,21.63,0,3.01920582056363,3.01920582056363,3.01920582056363,3.01920582056363,0,0.0,1.0
1991-05-07,21.63,21.63,21.63,21.63,0,3.01920582056363,3.01920582056363,3.01920582056363,3.01920582056363,0,0.0,1.0
1991-05-08,21.63,21.63,21.63,21.63,0,3.01920582056363,3.01920582056363,3.01920582056363,3.01920582056363,0,0.0,1.0
1991-05-09,21.38,21.38,21.38,21.38,300,2.98430977548084,2.98430977548084,2.98430977548084,2.98430977548084,2149.24068965547,0.0,1.0
1991-05-10,21.25,21.25,21.25,21.25,100,2.96616383203778,2.96616383203778,2.96616383203778,2.96616383203778,716.413563218491,0.0,1.0
1991-05-13,21.25,21.25,21.25,21.25,0,2.96616383203778,2.96616383203778,2.96616383203778,2.96616383203778,0,0.0,1.0
1991-05-14,21.25,21.25,21.25,21.25,0,2.96616383203778,2.96616383203778,2.96616383203778,2.96616383203778,0,0.0,1.0
1991-05-15,21.25,21.25,21.25,21.25,0,2.96616383203778,2.96616383203778,2.96616383203778,2.96616383203778,0,0.0,1.0
1991-05-16,21.63,21.63,21.38,21.38,1000,3.01920582056363,3.01920582056363,2.98430977548084,2.98430977548084,7164.13563218492,0.0,1.0
1991-05-17,21.63,21.63,21.38,21.63,0,3.01920582056363,3.01920582056363,2.98430977548084,3.01920582056363,0,0.0,1.0
1991-05-20,21.88,21.88,21.88,21.88,300,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,2149.24068965547,0.0,1.0
1991-05-21,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-05-22,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-05-23,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-05-24,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-05-28,21.88,21.88,21.88,21.88,0,3.05410186564643,3.05410186564643,3.05410186564643,3.05410186564643,0,0.0,1.0
1991-05-29,21.87,21.87,21.87,21.87,0,3.05270602384312,3.05270602384312,3.05270602384312,3.05270602384312,0,0.0,1.0
1991-05-30,22.0,22.0,21.5,21.63,900,3.08132078081101,3.08132078081101,3.01129076306531,3.02949856767919,6425.81587847163,0.075,1.0
1991-05-31,22.38,22.38,22.25,22.38,500,3.13454359429775,3.13454359429775,3.11633578968387,3.13454359429775,3569.89771026201,0.0,1.0
1991-06-03,22.75,22.75,22.63,22.63,400,3.18636580742957,3.18636580742957,3.1695586031706,3.1695586031706,2855.91816820961,0.0,1.0
1991-06-04,22.75,22.75,22.63,22.75,0,3.18636580742957,3.18636580742957,3.1695586031706,3.18636580742957,0,0.0,1.0
1991-06-05,23.0,23.0,23.0,23.0,400,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,2855.91816820961,0.0,1.0
1991-06-06,23.0,23.0,23.0,23.0,0,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,0,0.0,1.0
1991-06-07,23.0,23.0,23.0,23.0,0,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,0,0.0,1.0
1991-06-10,23.13,23.13,23.0,23.0,300,3.23958862091631,3.23958862091631,3.22138081630242,3.22138081630242,2141.93862615721,0.0,1.0
1991-06-11,23.0,23.0,23.0,23.0,100,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,713.979542052404,0.0,1.0
1991-06-12,22.88,22.88,22.88,22.88,100,3.20457361204345,3.20457361204345,3.20457361204345,3.20457361204345,713.979542052404,0.0,1.0
1991-06-13,22.88,22.88,22.88,22.88,0,3.20457361204345,3.20457361204345,3.20457361204345,3.20457361204345,0,0.0,1.0
1991-06-14,23.13,23.13,23.13,23.13,200,3.23958862091631,3.23958862091631,3.23958862091631,3.23958862091631,1427.9590841048,0.0,1.0
1991-06-17,23.13,23.13,23.13,23.13,0,3.23958862091631,3.23958862091631,3.23958862091631,3.23958862091631,0,0.0,1.0
1991-06-18,23.38,23.38,23.38,23.38,100,3.27460362978916,3.27460362978916,3.27460362978916,3.27460362978916,713.979542052403,0.0,1.0
1991-06-19,23.13,23.25,23.13,23.25,500,3.23958862091631,3.25639582517527,3.23958862091631,3.25639582517527,3569.89771026201,0.0,1.0
1991-06-20,23.13,23.13,23.13,23.13,100,3.23958862091631,3.23958862091631,3.23958862091631,3.23958862091631,713.979542052402,0.0,1.0
1991-06-21,23.0,23.0,23.0,23.0,100,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,713.979542052404,0.0,1.0
1991-06-24,23.0,23.0,23.0,23.0,0,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,0,0.0,1.0
1991-06-25,23.0,23.0,23.0,23.0,200,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,1427.95908410481,0.0,1.0
1991-06-26,23.0,23.0,23.0,23.0,0,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,0,0.0,1.0
1991-06-27,23.0,23.0,23.0,23.0,0,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,0,0.0,1.0
1991-06-28,23.0,23.0,23.0,23.0,0,3.22138081630242,3.22138081630242,3.22138081630242,3.22138081630242,0,0.0,1.0
1991-07-01,23.25,23.25,23.25,23.25,400,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,2855.91816820962,0.0,1.0
1991-07-02,23.25,23.25,23.25,23.25,0,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,0,0.0,1.0
1991-07-03,23.25,23.25,23.25,23.25,0,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,0,0.0,1.0
1991-07-05,23.25,23.25,23.25,23.25,0,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,0,0.0,1.0
1991-07-08,23.25,23.25,23.25,23.25,0,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,0,0.0,1.0
1991-07-09,23.25,23.25,23.25,23.25,200,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,1427.95908410481,0.0,1.0
1991-07-10,23.25,23.25,23.25,23.25,600,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,4283.87725231443,0.0,1.0
1991-07-11,23.25,23.25,23.25,23.25,0,3.25639582517527,3.25639582517527,3.25639582517527,3.25639582517527,0,0.0,1.0
1991-07-12,23.13,23.13,23.13,23.13,100,3.23958862091631,3.23958862091631,3.23958862091631,3.23958862091631,713.979542052402,0.0,1.0
1991-07-15,22.88,22.88,22.88,22.88,400,3.20457361204345,3.20457361204345,3.20457361204345,3.20457361204345,2855.91816820962,0.0,1.0
1991-07-16,22.88,22.88,22.88,22.88,2200,3.20457361204345,3.20457361204345,3.20457361204345,3.20457361204345,15707.5499251529,0.0,1.0
1991-07-17,22.88,22.88,22.88,22.88,0,3.20457361204345,3.20457361204345,3.20457361204345,3.20457361204345,0,0.0,1.0
1991-07-18,22.75,22.75,22.75,22.75,300,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,2141.93862615721,0.0,1.0
1991-07-19,22.75,22.75,22.75,22.75,0,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,0,0.0,1.0
1991-07-22,22.75,22.75,22.75,22.75,0,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,0,0.0,1.0
1991-07-23,22.75,22.75,22.75,22.75,0,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,0,0.0,1.0
1991-07-24,22.75,22.75,22.75,22.75,0,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,0,0.0,1.0
1991-07-25,22.75,22.75,22.75,22.75,0,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,0,0.0,1.0
1991-07-26,22.75,22.75,22.75,22.75,0,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,0,0.0,1.0
1991-07-29,22.75,22.75,22.75,22.75,0,3.18636580742957,3.18636580742957,3.18636580742957,3.18636580742957,0,0.0,1.0
1991-07-30,22.63,22.75,22.63,22.75,200,3.1695586031706,3.18636580742957,3.1695586031706,3.18636580742957,1427.95908410481,0.0,1.0
1991-07-31,22.63,22.75,22.63,22.63,0,3.1695586031706,3.18636580742957,3.1695586031706,3.1695586031706,0,0.0,1.0
1991-08-01,22.63,22.75,22.63,22.63,0,3.1695586031706,3.18636580742957,3.1695586031706,3.1695586031706,0,0.0,1.0
1991-08-02,22.63,22.75,22.63,22.63,0,3.1695586031706,3.18636580742957,3.1695586031706,3.1695586031706,0,0.0,1.0
1991-08-05,22.5,22.5,22.5,22.5,300,3.15135079855672,3.15135079855672,3.15135079855672,3.15135079855672,2141.93862615721,0.0,1.0
1991-08-06,22.5,22.5,22.5,22.5,0,3.15135079855672,3.15135079855672,3.15135079855672,3.15135079855672,0,0.0,1.0
1991-08-07,22.38,22.38,22.38,22.38,100,3.13454359429775,3.13454359429775,3.13454359429775,3.13454359429775,713.979542052403,0.0,1.0
1991-08-08,22.38,22.38,22.38,22.38,0,3.13454359429775,3.13454359429775,3.13454359429775,3.13454359429775,0,0.0,1.0
1991-08-09,22.13,22.13,22.13,22.13,100,3.0995285854249,3.0995285854249,3.0995285854249,3.0995285854249,713.979542052402,0.0,1.0
1991-08-12,22.13,22.13,22.13,22.13,100,3.0995285854249,3.0995285854249,3.0995285854249,3.0995285854249,713.979542052402,0.0,1.0
1991-08-13,22.13,22.13,22.13,22.13,100,3.0995285854249,3.0995285854249,3.0995285854249,3.0995285854249,713.979542052402,0.0,1.0
1991-08-14,22.13,22.13,22.13,22.13,0,3.0995285854249,3.0995285854249,3.0995285854249,3.0995285854249,0,0.0,1.0
1991-08-15,22.0,22.13,22.0,22.13,400,3.08132078081101,3.0995285854249,3.08132078081101,3.0995285854249,2855.91816820962,0.0,1.0
1991-08-16,22.0,22.13,22.0,22.0,0,3.08132078081101,3.0995285854249,3.08132078081101,3.08132078081101,0,0.0,1.0
1991-08-19,22.0,22.13,22.0,22.0,0,3.08132078081101,3.0995285854249,3.08132078081101,3.08132078081101,0,0.0,1.0
1991-08-20,22.0,22.0,22.0,22.0,0,3.08132078081101,3.08132078081101,3.08132078081101,3.08132078081101,0,0.0,1.0
1991-08-21,22.0,22.0,22.0,22.0,0,3.08132078081101,3.08132078081101,3.08132078081101,3.08132078081101,0,0.0,1.0
1991-08-22,22.25,22.25,22.13,22.13,1000,3.11633578968387,3.11633578968387,3.0995285854249,3.0995285854249,7139.79542052402,0.0,1.0
1991-08-23,22.25,22.25,22.13,22.25,0,3.11633578968387,3.11633578968387,3.0995285854249,3.11633578968387,0,0.0,1.0
1991-08-26,22.13,22.13,22.13,22.13,200,3.0995285854249,3.0995285854249,3.0995285854249,3.0995285854249,1427.9590841048,0.0,1.0
1991-08-27,22.13,22.13,22.13,22.13,0,3.0995285854249,3.0995285854249,3.0995285854249,3.0995285854249,0,0.0,1.0
1991-08-28,22.13,22.13,22.13,22.13,0,3.0995285854249,3.0995285854249,3.0995285854249,3.0995285854249,0,0.0,1.0
1991-08-29,22.13,22.13,22.13,22.13,0,3.11003308808675,3.11003308808675,3.11003308808675,3.11003308808675,0,0.075,1.0
1991-08-30,22.13,22.13,21.88,21.88,1300,3.11003308808675,3.11003308808675,3.07489941108622,3.07489941108622,9250.3838979084,0.0,1.0
1991-09-03,22.0,22.0,22.0,22.0,100,3.09176357604648,3.09176357604648,3.09176357604648,3.09176357604648,711.567992146799,0.0,1.0
1991-09-04,21.75,21.88,21.75,21.88,200,3.05662989904595,3.07489941108622,3.05662989904595,3.07489941108622,1423.1359842936,0.0,1.0
1991-09-05,21.75,21.75,21.75,21.75,500,3.05662989904595,3.05662989904595,3.05662989904595,3.05662989904595,3557.839960734,0.0,1.0
1991-09-06,21.88,21.88,21.88,21.88,100,3.07489941108622,3.07489941108622,3.07489941108622,3.07489941108622,711.5679921468,0.0,1.0
1991-09-09,21.88,21.88,21.88,21.88,0,3.07489941108622,3.07489941108622,3.07489941108622,3.07489941108622,0,0.0,1.0
1991-09-10,21.75,21.75,21.75,21.75,100,3.05662989904595,3.05662989904595,3.05662989904595,3.05662989904595,711.567992146799,0.0,1.0
1991-09-11,21.75,21.75,21.75,21.75,400,3.05662989904595,3.05662989904595,3.05662989904595,3.05662989904595,2846.2719685872,0.0,1.0
1991-09-12,21.75,21.75,21.63,21.63,600,3.05662989904595,3.05662989904595,3.03976573408569,3.03976573408569,4269.40795288079,0.0,1.0
1991-09-13,21.75,21.75,21.75,21.75,1300,3.05662989904595,3.05662989904595,3.05662989904595,3.05662989904595,9250.38389790839,0.0,1.0
1991-09-16,21.63,21.63,21.63,21.63,100,3.03976573408569,3.03976573408569,3.03976573408569,3.03976573408569,711.567992146801,0.0,1.0
1991-09-17,21.25,21.5,21.25,21.5,2400,2.98636254504489,3.02149622204542,2.98636254504489,3.02149622204542,17077.6318115232,0.0,1.0
1991-09-18,21.13,21.25,21.13,21.25,600,2.96949838008464,2.98636254504489,2.96949838008464,2.98636254504489,4269.4079528808,0.0,1.0
1991-09-19,21.13,21.25,21.13,21.13,0,2.96949838008464,2.98636254504489,2.96949838008464,2.96949838008464,0,0.0,1.0
1991-09-20,21.13,21.13,21.13,21.13,200,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,1423.1359842936,0.0,1.0
1991-09-23,21.13,21.13,21.13,21.13,300,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,2134.7039764404,0.0,1.0
1991-09-24,21.13,21.13,21.13,21.13,0,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,0,0.0,1.0
1991-09-25,21.13,21.13,21.13,21.13,0,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,0,0.0,1.0
1991-09-26,21.38,21.38,21.38,21.38,200,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,1423.1359842936,0.0,1.0
1991-09-27,21.13,21.13,21.13,21.13,400,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,2846.2719685872,0.0,1.0
1991-09-30,21.13,21.13,21.13,21.13,0,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,0,0.0,1.0
1991-10-01,21.13,21.13,21.13,21.13,100,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,711.567992146799,0.0,1.0
1991-10-02,21.25,21.25,21.25,21.25,300,2.98636254504489,2.98636254504489,2.98636254504489,2.98636254504489,2134.7039764404,0.0,1.0
1991-10-03,21.13,21.13,21.13,21.13,1300,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,9250.38389790839,0.0,1.0
1991-10-04,21.13,21.13,21.13,21.13,200,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,1423.1359842936,0.0,1.0
1991-10-07,21.0,21.0,21.0,21.0,200,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,1423.1359842936,0.0,1.0
1991-10-08,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-10-09,21.25,21.25,21.0,21.0,400,2.98636254504489,2.98636254504489,2.95122886804436,2.95122886804436,2846.2719685872,0.0,1.0
1991-10-10,21.5,21.5,21.5,21.5,200,3.02149622204542,3.02149622204542,3.02149622204542,3.02149622204542,1423.1359842936,0.0,1.0
1991-10-11,21.5,21.5,21.5,21.5,0,3.02149622204542,3.02149622204542,3.02149622204542,3.02149622204542,0,0.0,1.0
1991-10-14,21.5,21.5,21.5,21.5,0,3.02149622204542,3.02149622204542,3.02149622204542,3.02149622204542,0,0.0,1.0
1991-10-15,21.5,21.5,21.5,21.5,0,3.02149622204542,3.02149622204542,3.02149622204542,3.02149622204542,0,0.0,1.0
1991-10-16,21.38,21.38,21.38,21.38,200,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,1423.1359842936,0.0,1.0
1991-10-17,21.38,21.38,21.38,21.38,0,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,0,0.0,1.0
1991-10-18,21.38,21.63,21.38,21.38,200,3.00463205708517,3.03976573408569,3.00463205708517,3.00463205708517,1423.1359842936,0.0,1.0
1991-10-21,21.38,21.63,21.38,21.38,0,3.00463205708517,3.03976573408569,3.00463205708517,3.00463205708517,0,0.0,1.0
1991-10-22,21.38,21.63,21.38,21.38,200,3.00463205708517,3.03976573408569,3.00463205708517,3.00463205708517,1423.1359842936,0.0,1.0
1991-10-23,21.13,21.13,21.13,21.13,100,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,711.567992146799,0.0,1.0
1991-10-24,21.13,21.13,21.13,21.13,0,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,0,0.0,1.0
1991-10-25,21.12,21.12,21.12,21.12,0,2.96809303300462,2.96809303300462,2.96809303300462,2.96809303300462,0,0.0,1.0
1991-10-28,21.12,21.12,21.12,21.12,0,2.96809303300462,2.96809303300462,2.96809303300462,2.96809303300462,0,0.0,1.0
1991-10-29,20.88,21.13,20.88,20.88,500,2.93436470308411,2.96949838008464,2.93436470308411,2.93436470308411,3557.839960734,0.0,1.0
1991-10-30,21.13,21.13,21.0,21.0,900,2.96949838008464,2.96949838008464,2.95122886804436,2.95122886804436,6404.11192932119,0.0,1.0
1991-10-31,21.13,21.13,21.0,21.13,0,2.96949838008464,2.96949838008464,2.95122886804436,2.96949838008464,0,0.0,1.0
1991-11-01,21.13,21.13,21.0,21.13,0,2.96949838008464,2.96949838008464,2.95122886804436,2.96949838008464,0,0.0,1.0
1991-11-04,21.13,21.13,21.13,21.13,200,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,1423.1359842936,0.0,1.0
1991-11-05,21.13,21.13,21.13,21.13,0,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,0,0.0,1.0
1991-11-06,21.38,21.38,21.38,21.38,500,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,3557.83996073399,0.0,1.0
1991-11-07,21.38,21.38,21.38,21.38,0,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,0,0.0,1.0
1991-11-08,21.63,21.63,21.63,21.63,300,3.03976573408569,3.03976573408569,3.03976573408569,3.03976573408569,2134.7039764404,0.0,1.0
1991-11-11,21.38,21.5,21.38,21.38,900,3.00463205708517,3.02149622204542,3.00463205708517,3.00463205708517,6404.11192932119,0.0,1.0
1991-11-12,21.38,21.38,21.38,21.38,0,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,0,0.0,1.0
1991-11-13,21.38,21.38,21.38,21.38,0,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,0,0.0,1.0
1991-11-14,21.38,21.38,21.38,21.38,700,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,4980.97594502759,0.0,1.0
1991-11-15,21.38,21.38,21.38,21.38,0,3.00463205708517,3.00463205708517,3.00463205708517,3.00463205708517,0,0.0,1.0
1991-11-18,21.13,21.13,21.13,21.13,100,2.96949838008464,2.96949838008464,2.96949838008464,2.96949838008464,711.567992146799,0.0,1.0
1991-11-19,21.12,21.12,21.12,21.12,0,2.96809303300462,2.96809303300462,2.96809303300462,2.96809303300462,0,0.0,1.0
1991-11-20,21.0,21.13,21.0,21.13,800,2.95122886804436,2.96949838008464,2.95122886804436,2.96949838008464,5692.5439371744,0.0,1.0
1991-11-21,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-11-22,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-11-25,21.0,21.0,21.0,21.0,200,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,1423.1359842936,0.0,1.0
1991-11-26,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-11-27,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-11-29,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-12-02,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-12-03,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-12-04,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-12-05,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-12-06,21.0,21.0,21.0,21.0,0,2.95122886804436,2.95122886804436,2.95122886804436,2.95122886804436,0,0.0,1.0
1991-12-09,20.63,20.75,20.63,20.75,100,2.89923102608358,2.91609519104384,2.89923102608358,2.91609519104384,711.5679921468,0.0,1.0
1991-12-10,20.5,20.5,20.5,20.5,400,2.88096151404331,2.88096151404331,2.88096151404331,2.88096151404331,2846.2719685872,0.0,1.0
1991-12-11,20.5,20.5,20.5,20.5,200,2.88096151404331,2.88096151404331,2.88096151404331,2.88096151404331,1423.1359842936,0.0,1.0
1991-12-12,20.25,20.25,20.25,20.25,100,2.84582783704278,2.84582783704278,2.84582783704278,2.84582783704278,711.567992146799,0.0,1.0
1991-12-13,20.0,20.0,20.0,20.0,200,2.81069416004225,2.81069416004225,2.81069416004225,2.81069416004225,1423.1359842936,0.0,1.0
1991-12-16,20.0,20.0,20.0,20.0,100,2.81069416004225,2.81069416004225,2.81069416004225,2.81069416004225,711.5679921468,0.0,1.0
1991-12-17,20.0,20.0,20.0,20.0,100,2.81069416004225,2.81069416004225,2.81069416004225,2.81069416004225,711.5679921468,0.0,1.0
1991-12-18,20.0,20.0,20.0,20.0,100,2.81069416004225,2.81069416004225,2.81069416004225,2.81069416004225,711.5679921468,0.0,1.0
1991-12-19,19.75,19.75,19.75,19.75,300,2.77556048304172,2.77556048304172,2.77556048304172,2.77556048304172,2134.7039764404,0.0,1.0
1991-12-20,19.63,19.63,19.5,19.5,1200,2.75869631808147,2.75869631808147,2.7404268060412,2.7404268060412,8538.81590576159,0.0,1.0
1991-12-23,19.38,19.38,19.38,19.38,200,2.72356264108094,2.72356264108094,2.72356264108094,2.72356264108094,1423.1359842936,0.0,1.0
1991-12-24,19.38,19.38,19.38,19.38,0,2.72356264108094,2.72356264108094,2.72356264108094,2.72356264108094,0,0.0,1.0
1991-12-26,19.38,19.38,19.38,19.38,0,2.72356264108094,2.72356264108094,2.72356264108094,2.72356264108094,0,0.0,1.0
1991-12-27,19.38,19.38,19.38,19.38,0,2.72356264108094,2.72356264108094,2.72356264108094,2.72356264108094,0,0.0,1.0
1991-12-30,19.25,19.25,19.25,19.25,200,2.70529312904067,2.70529312904067,2.70529312904067,2.70529312904067,1423.1359842936,0.0,1.0
1991-12-31,18.88,18.88,18.88,18.88,500,2.66383539018004,2.66383539018004,2.66383539018004,2.66383539018004,3543.76251430535,0.075,1.0
1992-01-02,18.88,19.13,18.88,19.13,400,2.66383539018004,2.69910863422374,2.66383539018004,2.69910863422374,2835.01001144428,0.0,1.0
1992-01-03,18.75,18.75,18.75,18.75,200,2.64549330327732,2.64549330327732,2.64549330327732,2.64549330327732,1417.50500572214,0.0,1.0
1992-01-06,18.5,18.75,18.5,18.75,900,2.61022005923362,2.64549330327732,2.61022005923362,2.64549330327732,6378.77252574963,0.0,1.0
1992-01-07,18.5,18.5,18.5,18.5,0,2.61022005923362,2.61022005923362,2.61022005923362,2.61022005923362,0,0.0,1.0
1992-01-08,18.5,18.5,18.5,18.5,100,2.61022005923362,2.61022005923362,2.61022005923362,2.61022005923362,708.752502861071,0.0,1.0
1992-01-09,18.5,18.5,18.5,18.5,0,2.61022005923362,2.61022005923362,2.61022005923362,2.61022005923362,0,0.0,1.0
1992-01-10,18.25,18.25,18.25,18.25,300,2.57494681518993,2.57494681518993,2.57494681518993,2.57494681518993,2126.25750858321,0.0,1.0
1992-01-13,18.0,18.0,18.0,18.0,200,2.53967357114623,2.53967357114623,2.53967357114623,2.53967357114623,1417.50500572214,0.0,1.0
1992-01-14,18.0,18.0,18.0,18.0,0,2.53967357114623,2.53967357114623,2.53967357114623,2.53967357114623,0,0.0,1.0
1992-01-15,18.0,18.0,18.0,18.0,0,2.53967357114623,2.53967357114623,2.53967357114623,2.53967357114623,0,0.0,1.0
1992-01-16,18.0,18.0,18.0,18.0,0,2.53967357114623,2.53967357114623,2.53967357114623,2.53967357114623,0,0.0,1.0
1992-01-17,18.0,18.0,18.0,18.0,0,2.53967357114623,2.53967357114623,2.53967357114623,2.53967357114623,0,0.0,1.0
1992-01-20,17.63,17.75,17.63,17.75,700,2.48746916996156,2.50440032710253,2.48746916996156,2.50440032710253,4961.26752002748,0.0,1.0
1992-01-21,17.62,17.62,17.62,17.62,0,2.48605824019981,2.48605824019981,2.48605824019981,2.48605824019981,0,0.0,1.0
1992-01-22,17.62,17.62,17.62,17.62,0,2.48605824019981,2.48605824019981,2.48605824019981,2.48605824019981,0,0.0,1.0
1992-01-23,17.38,17.38,17.38,17.38,400,2.45219592591786,2.45219592591786,2.45219592591786,2.45219592591786,2835.01001144428,0.0,1.0
1992-01-24,17.37,17.37,17.37,17.37,0,2.45078499615611,2.45078499615611,2.45078499615611,2.45078499615611,0,0.0,1.0
1992-01-27,17.13,17.13,17.13,17.13,1000,2.41692268187416,2.41692268187416,2.41692268187416,2.41692268187416,7087.5250286107,0.0,1.0
1992-01-28,16.88,16.88,16.88,16.88,300,2.38164943783046,2.38164943783046,2.38164943783046,2.38164943783046,2126.25750858321,0.0,1.0
1992-01-29,16.88,16.88,16.88,16.88,0,2.38164943783046,2.38164943783046,2.38164943783046,2.38164943783046,0,0.0,1.0
1992-01-30,16.63,16.63,16.63,16.63,100,2.34637619378677,2.34637619378677,2.34637619378677,2.34637619378677,708.752502861068,0.0,1.0
1992-01-31,16.0,16.5,16.0,16.5,800,2.25748761879665,2.32803410688404,2.25748761879665,2.32803410688404,5670.02002288855,0.0,1.0
1992-02-03,16.38,16.38,16.25,16.25,700,2.31110294974307,2.31110294974307,2.29276086284034,2.29276086284034,4961.26752002748,0.0,1.0
1992-02-04,16.38,16.38,16.38,16.38,0,2.31110294974307,2.31110294974307,2.31110294974307,2.31110294974307,0,0.0,1.0
1992-02-05,16.25,16.25,16.25,16.25,600,2.29276086284034,2.29276086284034,2.29276086284034,2.29276086284034,4252.51501716643,0.0,1.0
1992-02-06,16.25,16.25,16.25,16.25,0,2.29276086284034,2.29276086284034,2.29276086284034,2.29276086284034,0,0.0,1.0
1992-02-07,16.25,16.25,16.25,16.25,0,2.29276086284034,2.29276086284034,2.29276086284034,2.29276086284034,0,0.0,1.0
1992-02-10,16.13,16.13,16.13,16.13,100,2.27582970569937,2.27582970569937,2.27582970569937,2.27582970569937,708.75250286107,0.0,1.0
1992-02-11,16.12,16.12,16.12,16.12,0,2.27441877593762,2.27441877593762,2.27441877593762,2.27441877593762,0,0.0,1.0
1992-02-12,16.12,16.12,16.12,16.12,0,2.27441877593762,2.27441877593762,2.27441877593762,2.27441877593762,0,0.0,1.0
1992-02-13,16.12,16.12,16.12,16.12,0,2.27441877593762,2.27441877593762,2.27441877593762,2.27441877593762,0,0.0,1.0
1992-02-14,16.12,16.12,16.12,16.12,0,2.27441877593762,2.27441877593762,2.27441877593762,2.27441877593762,0,0.0,1.0
1992-02-18,16.12,16.12,16.12,16.12,0,2.27441877593762,2.27441877593762,2.27441877593762,2.27441877593762,0,0.0,1.0
1992-02-19,16.12,16.12,16.12,16.12,0,2.27441877593762,2.27441877593762,2.27441877593762,2.27441877593762,0,0.0,1.0
1992-02-20,16.38,16.38,16.38,16.38,1000,2.31110294974307,2.31110294974307,2.31110294974307,2.31110294974307,7087.52502861069,0.0,1.0
1992-02-21,16.38,16.38,16.38,16.38,1200,2.31110294974307,2.31110294974307,2.31110294974307,2.31110294974307,8505.03003433283,0.0,1.0
1992-02-24,16.38,16.38,16.38,16.38,0,2.31110294974307,2.31110294974307,2.31110294974307,2.31110294974307,0,0.0,1.0
1992-02-25,16.38,16.38,16.38,16.38,0,2.31110294974307,2.31110294974307,2.31110294974307,2.31110294974307,0,0.0,1.0
1992-02-26,16.63,16.63,16.63,16.63,300,2.34637619378677,2.34637619378677,2.34637619378677,2.34637619378677,2126.2575085832,0.0,1.0
1992-02-27,16.62,16.62,16.62,16.62,0,2.34496526402502,2.34496526402502,2.34496526402502,2.34496526402502,0,0.0,1.0
1992-02-28,16.5,16.5,16.5,16.5,400,2.32803410688404,2.32803410688404,2.32803410688404,2.32803410688404,2835.01001144428,0.0,1.0
1992-03-02,16.5,16.5,16.5,16.5,0,2.32803410688404,2.32803410688404,2.32803410688404,2.32803410688404,0,0.0,1.0
1992-03-03,16.75,16.75,16.75,16.75,200,2.36330735092774,2.36330735092774,2.36330735092774,2.36330735092774,1417.50500572214,0.0,1.0
1992-03-04,17.0,17.0,16.75,17.0,400,2.39858059497144,2.39858059497144,2.36330735092774,2.39858059497144,2835.01001144428,0.0,1.0
1992-03-05,17.0,17.0,17.0,17.0,0,2.39858059497144,2.39858059497144,2.39858059497144,2.39858059497144,0,0.0,1.0
1992-03-06,17.0,17.0,17.0,17.0,0,2.40916256818455,2.40916256818455,2.40916256818455,2.40916256818455,0,0.075,1.0
1992-03-09,17.0,17.0,17.0,17.0,0,2.40916256818455,2.40916256818455,2.40916256818455,2.40916256818455,0,0.0,1.0
1992-03-10,17.0,17.0,17.0,17.0,0,2.40916256818455,2.40916256818455,2.40916256818455,2.40916256818455,0,0.0,1.0
1992-03-11,17.0,17.0,17.0,17.0,0,2.40916256818455,2.40916256818455,2.40916256818455,2.40916256818455,0,0.0,1.0
1992-03-12,17.0,17.0,17.0,17.0,0,2.40916256818455,2.40916256818455,2.40916256818455,2.40916256818455,0,0.0,1.0
1992-03-13,16.63,16.63,16.63,16.63,200,2.35672785346524,2.35672785346524,2.35672785346524,2.35672785346524,1411.27877582877,0.0,1.0
1992-03-16,16.38,16.38,16.38,16.38,100,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,705.63938791439,0.0,1.0
1992-03-17,16.38,16.38,16.38,16.38,0,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,0,0.0,1.0
1992-03-18,16.38,16.38,16.38,16.38,0,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,0,0.0,1.0
1992-03-19,16.38,16.38,16.38,16.38,400,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,2822.55755165756,0.0,1.0
1992-03-20,16.38,16.38,16.38,16.38,0,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,0,0.0,1.0
1992-03-23,16.38,16.38,16.38,16.38,1100,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,7762.03326705829,0.0,1.0
1992-03-24,16.63,16.63,16.63,16.63,300,2.35672785346524,2.35672785346524,2.35672785346524,2.35672785346524,2116.91816374316,0.0,1.0
1992-03-25,16.5,16.5,16.5,16.5,100,2.33830484559088,2.33830484559088,2.33830484559088,2.33830484559088,705.63938791439,0.0,1.0
1992-03-26,16.38,16.38,16.38,16.38,5100,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,35987.6087836339,0.0,1.0
1992-03-27,16.25,16.25,16.25,16.25,100,2.30287598429405,2.30287598429405,2.30287598429405,2.30287598429405,705.639387914389,0.0,1.0
1992-03-30,16.5,16.63,16.5,16.63,500,2.33830484559088,2.35672785346524,2.33830484559088,2.35672785346524,3528.19693957195,0.0,1.0
1992-03-31,16.38,16.5,16.38,16.5,500,2.3212989921684,2.33830484559088,2.3212989921684,2.33830484559088,3528.19693957195,0.0,1.0
1992-04-01,16.5,16.5,16.5,16.5,100,2.33830484559088,2.33830484559088,2.33830484559088,2.33830484559088,705.63938791439,0.0,1.0
1992-04-02,16.5,16.5,16.5,16.5,0,2.33830484559088,2.33830484559088,2.33830484559088,2.33830484559088,0,0.0,1.0
1992-04-03,16.5,16.5,16.5,16.5,0,2.33830484559088,2.33830484559088,2.33830484559088,2.33830484559088,0,0.0,1.0
1992-04-06,16.38,16.38,16.38,16.38,1700,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,11995.8695945446,0.0,1.0
1992-04-07,16.38,16.38,16.38,16.38,0,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,0,0.0,1.0
1992-04-08,16.38,16.38,16.38,16.38,0,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,0,0.0,1.0
1992-04-09,16.38,16.38,16.25,16.25,2500,2.3212989921684,2.3212989921684,2.30287598429405,2.30287598429405,17640.9846978597,0.0,1.0
1992-04-10,16.38,16.38,16.38,16.38,0,2.3212989921684,2.3212989921684,2.3212989921684,2.3212989921684,0,0.0,1.0
1992-04-13,16.5,16.5,16.5,16.5,1000,2.33830484559088,2.33830484559088,2.33830484559088,2.33830484559088,7056.3938791439,0.0,1.0
1992-04-14,16.5,16.5,16.5,16.5,0,2.33830484559088,2.33830484559088,2.33830484559088,2.33830484559088,0,0.0,1.0
1992-04-15,16.25,16.25,16.25,16.25,200,2.30287598429405,2.30287598429405,2.30287598429405,2.30287598429405,1411.27877582878,0.0,1.0
1992-04-16,16.0,16.0,16.0,16.0,100,2.26744712299722,2.26744712299722,2.26744712299722,2.26744712299722,705.639387914389,0.0,1.0
1992-04-20,16.0,16.0,15.88,15.88,1300,2.26744712299722,2.26744712299722,2.25044126957474,2.25044126957474,9173.31204288705,0.0,1.0
1992-04-21,16.0,16.0,16.0,16.0,500,2.26744712299722,2.26744712299722,2.26744712299722,2.26744712299722,3528.19693957194,0.0,1.0
1992-04-22,15.75,15.75,15.75,15.75,200,2.23201826170039,2.23201826170039,2.23201826170039,2.23201826170039,1411.27877582878,0.0,1.0
1992-04-23,15.5,15.75,15.38,15.5,3200,2.19658940040356,2.23201826170039,2.17958354698108,2.19658940040356,22580.4604132604,0.0,1.0
1992-04-24,15.5,15.5,15.5,15.5,0,2.19658940040356,2.19658940040356,2.19658940040356,2.19658940040356,0,0.0,1.0
1992-04-27,15.5,15.5,15.5,15.5,0,2.19658940040356,2.19658940040356,2.19658940040356,2.19658940040356,0,0.0,1.0
1992-04-28,15.25,15.25,15.25,15.25,400,2.16116053910673,2.16116053910673,2.16116053910673,2.16116053910673,2822.55755165755,0.0,1.0
1992-04-29,15.25,15.25,15.25,15.25,0,2.16116053910673,2.16116053910673,2.16116053910673,2.16116053910673,0,0.0,1.0
1992-04-30,15.0,15.0,15.0,15.0,100,2.12573167780989,2.12573167780989,2.12573167780989,2.12573167780989,705.63938791439,0.0,1.0
1992-05-01,15.0,15.0,15.0,15.0,0,2.12573167780989,2.12573167780989,2.12573167780989,2.12573167780989,0,0.0,1.0
1992-05-04,15.0,15.0,15.0,15.0,0,2.12573167780989,2.12573167780989,2.12573167780989,2.12573167780989,0,0.0,1.0
1992-05-05,14.63,14.75,14.13,14.13,3000,2.07329696309058,2.09030281651306,2.00243924049692,2.00243924049692,21169.1816374317,0.0,1.0
1992-05-06,14.62,14.62,14.62,14.62,0,2.07187980863871,2.07187980863871,2.07187980863871,2.07187980863871,0,0.0,1.0
1992-05-07,14.62,14.62,14.62,14.62,0,2.07187980863871,2.07187980863871,2.07187980863871,2.07187980863871,0,0.0,1.0
1992-05-08,14.62,14.62,14.62,14.62,0,2.07187980863871,2.07187980863871,2.07187980863871,2.07187980863871,0,0.0,1.0
1992-05-11,14.62,14.62,14.62,14.62,0,2.07187980863871,2.07187980863871,2.07187980863871,2.07187980863871,0,0.0,1.0
1992-05-12,14.38,14.5,14.38,14.5,400,2.03786810179375,2.05487395521623,2.03786810179375,2.05487395521623,2822.55755165756,0.0,1.0
1992-05-13,14.13,14.13,14.13,14.13,500,2.00243924049692,2.00243924049692,2.00243924049692,2.00243924049692,3528.19693957194,0.0,1.0
1992-05-14,13.63,13.88,13.63,13.88,700,1.93158151790326,1.96701037920009,1.93158151790326,1.96701037920009,4939.47571540071,0.0,1.0
1992-05-15,13.38,13.38,13.38,13.38,100,1.89615265660643,1.89615265660643,1.89615265660643,1.89615265660643,705.639387914387,0.0,1.0
1992-05-18,13.38,13.38,13.38,13.38,0,1.89615265660643,1.89615265660643,1.89615265660643,1.89615265660643,0,0.0,1.0
1992-05-19,13.38,13.38,13.38,13.38,0,1.89615265660643,1.89615265660643,1.89615265660643,1.89615265660643,0,0.0,1.0
1992-05-20,13.38,13.38,13.38,13.38,300,1.89615265660643,1.89615265660643,1.89615265660643,1.89615265660643,2116.91816374316,0.0,1.0
1992-05-21,13.75,13.75,13.63,13.63,700,1.94858737132574,1.94858737132574,1.93158151790326,1.93158151790326,4939.47571540071,0.0,1.0
1992-05-22,13.75,13.75,13.75,13.75,0,1.94858737132574,1.94858737132574,1.94858737132574,1.94858737132574,0,0.0,1.0
1992-05-26,13.75,13.75,13.75,13.75,0,1.94858737132574,1.94858737132574,1.94858737132574,1.94858737132574,0,0.0,1.0
1992-05-27,13.75,13.75,13.75,13.75,0,1.94858737132574,1.94858737132574,1.94858737132574,1.94858737132574,0,0.0,1.0
1992-05-28,13.75,13.75,13.75,13.75,0,1.94858737132574,1.94858737132574,1.94858737132574,1.94858737132574,0,0.0,1.0
1992-05-29,13.88,13.88,13.88,13.88,500,1.96701037920009,1.96701037920009,1.96701037920009,1.96701037920009,3528.19693957194,0.0,1.0
1992-06-01,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.075,1.0
1992-06-02,13.25,13.25,13.25,13.25,10000,1.88797181045243,1.88797181045243,1.88797181045243,1.88797181045243,70181.1326135468,0.0,1.0
1992-06-03,13.25,13.25,13.25,13.25,0,1.88797181045243,1.88797181045243,1.88797181045243,1.88797181045243,0,0.0,1.0
1992-06-04,13.25,13.25,13.25,13.25,0,1.88797181045243,1.88797181045243,1.88797181045243,1.88797181045243,0,0.0,1.0
1992-06-05,13.5,13.5,13.5,13.5,100,1.92359392008361,1.92359392008361,1.92359392008361,1.92359392008361,701.811326135467,0.0,1.0
1992-06-08,13.63,13.63,13.63,13.63,300,1.94211741709182,1.94211741709182,1.94211741709182,1.94211741709182,2105.4339784064,0.0,1.0
1992-06-09,13.63,13.63,13.63,13.63,500,1.94211741709182,1.94211741709182,1.94211741709182,1.94211741709182,3509.05663067734,0.0,1.0
1992-06-10,13.62,13.62,13.62,13.62,0,1.94069253270657,1.94069253270657,1.94069253270657,1.94069253270657,0,0.0,1.0
1992-06-11,13.63,13.63,13.5,13.63,2600,1.94211741709182,1.94211741709182,1.92359392008361,1.94211741709182,18247.0944795222,0.0,1.0
1992-06-12,13.62,13.62,13.62,13.62,0,1.94069253270657,1.94069253270657,1.94069253270657,1.94069253270657,0,0.0,1.0
1992-06-15,13.62,13.62,13.62,13.62,0,1.94069253270657,1.94069253270657,1.94069253270657,1.94069253270657,0,0.0,1.0
1992-06-16,13.5,13.5,13.5,13.5,1000,1.92359392008361,1.92359392008361,1.92359392008361,1.92359392008361,7018.11326135467,0.0,1.0
1992-06-17,13.25,13.25,13.13,13.25,5200,1.88797181045243,1.88797181045243,1.87087319782946,1.88797181045243,36494.1889590443,0.0,1.0
1992-06-18,13.25,13.25,13.25,13.25,0,1.88797181045243,1.88797181045243,1.88797181045243,1.88797181045243,0,0.0,1.0
1992-06-19,13.25,13.25,13.25,13.25,0,1.88797181045243,1.88797181045243,1.88797181045243,1.88797181045243,0,0.0,1.0
1992-06-22,13.25,13.25,13.25,13.25,0,1.88797181045243,1.88797181045243,1.88797181045243,1.88797181045243,0,0.0,1.0
1992-06-23,13.25,13.25,13.0,13.0,1200,1.88797181045243,1.88797181045243,1.85234970082125,1.85234970082125,8421.73591362561,0.0,1.0
1992-06-24,13.75,13.75,13.5,13.5,26900,1.95921602971479,1.95921602971479,1.92359392008361,1.92359392008361,188787.24673044,0.0,1.0
1992-06-25,13.5,13.5,13.5,13.5,400,1.92359392008361,1.92359392008361,1.92359392008361,1.92359392008361,2807.24530454187,0.0,1.0
1992-06-26,13.5,13.5,13.5,13.5,0,1.92359392008361,1.92359392008361,1.92359392008361,1.92359392008361,0,0.0,1.0
1992-06-29,11.88,13.38,11.88,13.38,3600,1.69276264967358,1.90649530746064,1.69276264967358,1.90649530746064,25265.2077408768,0.0,1.0
1992-06-30,9.75,11.63,9.75,11.63,5500,1.38926227561594,1.6571405400424,1.38926227561594,1.6571405400424,38599.6229374507,0.0,1.0
1992-07-01,10.25,10.25,9.75,9.75,3900,1.46050649487829,1.46050649487829,1.38926227561594,1.38926227561594,27370.6417192833,0.0,1.0
1992-07-02,10.38,10.38,10.25,10.25,2700,1.47902999188651,1.47902999188651,1.46050649487829,1.46050649487829,18948.9058056576,0.0,1.0
1992-07-06,10.5,10.5,10.5,10.5,600,1.49612860450947,1.49612860450947,1.49612860450947,1.49612860450947,4210.86795681282,0.0,1.0
1992-07-07,10.38,10.5,10.38,10.5,1200,1.47902999188651,1.49612860450947,1.47902999188651,1.49612860450947,8421.7359136256,0.0,1.0
1992-07-08,10.38,10.5,10.38,10.5,1200,1.47902999188651,1.49612860450947,1.47902999188651,1.49612860450947,8421.7359136256,0.0,1.0
1992-07-09,10.63,10.63,10.63,10.63,200,1.51465210151769,1.51465210151769,1.51465210151769,1.51465210151769,1403.62265227093,0.0,1.0
1992-07-10,10.5,10.5,10.5,10.5,200,1.49612860450947,1.49612860450947,1.49612860450947,1.49612860450947,1403.62265227094,0.0,1.0
1992-07-13,10.5,10.5,10.5,10.5,200,1.49612860450947,1.49612860450947,1.49612860450947,1.49612860450947,1403.62265227094,0.0,1.0
1992-07-14,10.75,10.75,10.63,10.63,600,1.53175071414065,1.53175071414065,1.51465210151769,1.51465210151769,4210.86795681281,0.0,1.0
1992-07-15,12.13,12.13,11.13,11.13,1800,1.72838475930475,1.72838475930475,1.58589632078004,1.58589632078004,12632.6038704384,0.0,1.0
1992-07-16,13.0,13.0,12.5,12.5,1800,1.85234970082125,1.85234970082125,1.7811054815589,1.7811054815589,12632.6038704384,0.0,1.0
1992-07-17,13.5,13.5,13.25,13.25,400,1.92359392008361,1.92359392008361,1.88797181045243,1.88797181045243,2807.24530454187,0.0,1.0
1992-07-20,13.75,13.75,13.25,13.25,800,1.95921602971479,1.95921602971479,1.88797181045243,1.88797181045243,5614.49060908373,0.0,1.0
1992-07-21,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.0,1.0
1992-07-22,13.63,13.63,13.63,13.63,500,1.94211741709182,1.94211741709182,1.94211741709182,1.94211741709182,3509.05663067734,0.0,1.0
1992-07-23,13.88,13.88,13.88,13.88,200,1.977739526723,1.977739526723,1.977739526723,1.977739526723,1403.62265227093,0.0,1.0
1992-07-24,13.88,13.88,13.88,13.88,0,1.977739526723,1.977739526723,1.977739526723,1.977739526723,0,0.0,1.0
1992-07-27,14.13,14.13,14.0,14.0,5600,2.01336163635418,2.01336163635418,1.99483813934596,1.99483813934596,39301.4342635861,0.0,1.0
1992-07-28,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-07-29,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-07-30,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-07-31,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-08-03,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-08-04,14.13,14.13,14.0,14.13,0,2.01336163635418,2.01336163635418,1.99483813934596,2.01336163635418,0,0.0,1.0
1992-08-05,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-08-06,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-08-07,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-08-10,14.13,14.13,14.13,14.13,0,2.01336163635418,2.01336163635418,2.01336163635418,2.01336163635418,0,0.0,1.0
1992-08-11,14.88,14.88,14.88,14.88,1000,2.12022796524771,2.12022796524771,2.12022796524771,2.12022796524771,7018.11326135468,0.0,1.0
1992-08-12,14.63,14.75,14.63,14.75,500,2.08460585561653,2.1017044682395,2.08460585561653,2.1017044682395,3509.05663067734,0.0,1.0
1992-08-13,14.5,14.88,14.5,14.88,800,2.06608235860832,2.12022796524771,2.06608235860832,2.12022796524771,5614.49060908374,0.0,1.0
1992-08-14,14.0,14.25,14.0,14.25,1000,1.99483813934596,2.03046024897714,1.99483813934596,2.03046024897714,7018.11326135469,0.0,1.0
1992-08-17,14.0,14.0,14.0,14.0,0,1.99483813934596,1.99483813934596,1.99483813934596,1.99483813934596,0,0.0,1.0
1992-08-18,14.0,14.0,14.0,14.0,0,1.99483813934596,1.99483813934596,1.99483813934596,1.99483813934596,0,0.0,1.0
1992-08-19,14.0,14.0,14.0,14.0,0,1.99483813934596,1.99483813934596,1.99483813934596,1.99483813934596,0,0.0,1.0
1992-08-20,13.75,13.75,13.75,13.75,200,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,1403.62265227093,0.0,1.0
1992-08-21,13.75,13.75,13.75,13.75,800,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,5614.49060908373,0.0,1.0
1992-08-24,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.0,1.0
1992-08-25,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.0,1.0
1992-08-26,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.0,1.0
1992-08-27,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.0,1.0
1992-08-28,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.0,1.0
1992-08-31,13.75,13.75,13.75,13.75,0,1.95921602971479,1.95921602971479,1.95921602971479,1.95921602971479,0,0.0,1.0
1992-09-01,13.5,13.5,13.38,13.5,1000,1.92359392008361,1.92359392008361,1.90649530746064,1.92359392008361,7018.11326135467,0.0,1.0
1992-09-02,16.13,16.13,14.25,14.25,3900,2.2983385134036,2.2983385134036,2.03046024897714,2.03046024897714,27370.6417192832,0.0,1.0
1992-09-03,15.5,16.5,15.5,16.25,5100,2.20857079713303,2.35105923565774,2.20857079713303,2.31543712602656,35792.3776329089,0.0,1.0
1992-09-04,15.5,16.5,15.5,16.25,0,2.20857079713303,2.35105923565774,2.20857079713303,2.31543712602656,0,0.0,1.0
1992-09-08,15.5,15.5,15.5,15.5,0,2.20857079713303,2.20857079713303,2.20857079713303,2.20857079713303,0,0.0,1.0
1992-09-09,15.5,15.5,15.5,15.5,0,2.20857079713303,2.20857079713303,2.20857079713303,2.20857079713303,0,0.0,1.0
1992-09-10,15.38,15.38,15.38,15.38,0,2.20215881739942,2.20215881739942,2.20215881739942,2.20215881739942,0,0.075,1.0
1992-09-11,15.38,15.38,15.38,15.38,0,2.20215881739942,2.20215881739942,2.20215881739942,2.20215881739942,0,0.0,1.0
1992-09-14,15.38,15.38,15.38,15.38,0,2.20215881739942,2.20215881739942,2.20215881739942,2.20215881739942,0,0.0,1.0
1992-09-15,15.38,15.38,15.38,15.38,0,2.20215881739942,2.20215881739942,2.20215881739942,2.20215881739942,0,0.0,1.0
1992-09-16,15.38,15.38,15.38,15.38,0,2.20215881739942,2.20215881739942,2.20215881739942,2.20215881739942,0,0.0,1.0
1992-09-17,15.38,15.38,15.38,15.38,0,2.20215881739942,2.20215881739942,2.20215881739942,2.20215881739942,0,0.0,1.0
1992-09-18,15.13,15.13,15.13,15.13,300,2.16636299787082,2.16636299787082,2.16636299787082,2.16636299787082,2095.21673166551,0.0,1.0
1992-09-21,14.88,14.88,14.88,14.88,200,2.13056717834222,2.13056717834222,2.13056717834222,2.13056717834222,1396.81115444368,0.0,1.0
1992-09-22,14.63,14.63,14.63,14.63,200,2.09477135881362,2.09477135881362,2.09477135881362,2.09477135881362,1396.81115444368,0.0,1.0
1992-09-23,14.62,14.62,14.62,14.62,0,2.09333952603248,2.09333952603248,2.09333952603248,2.09333952603248,0,0.0,1.0
1992-09-24,14.25,14.38,14.25,14.38,600,2.04036171313015,2.05897553928502,2.04036171313015,2.05897553928502,4190.43346333103,0.0,1.0
1992-09-25,14.75,14.75,14.5,14.5,600,2.11195335218735,2.11195335218735,2.07615753265875,2.07615753265875,4190.43346333102,0.0,1.0
1992-09-28,14.5,14.5,14.5,14.5,500,2.07615753265875,2.07615753265875,2.07615753265875,2.07615753265875,3492.02788610919,0.0,1.0
1992-09-29,14.25,14.25,14.13,14.25,1300,2.04036171313015,2.04036171313015,2.02317971975642,2.04036171313015,9079.27250388389,0.0,1.0
1992-09-30,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-01,14.38,14.38,14.13,14.13,300,2.05897553928502,2.05897553928502,2.02317971975642,2.02317971975642,2095.21673166551,0.0,1.0
1992-10-02,14.25,14.25,14.25,14.25,100,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,698.405577221838,0.0,1.0
1992-10-05,14.38,14.38,14.38,14.38,200,2.05897553928502,2.05897553928502,2.05897553928502,2.05897553928502,1396.81115444368,0.0,1.0
1992-10-06,14.25,14.25,14.25,14.25,200,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,1396.81115444368,0.0,1.0
1992-10-07,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-08,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-09,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-12,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-13,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-14,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-15,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-16,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-10-19,14.0,14.25,14.0,14.25,1000,2.00456589360155,2.04036171313015,2.00456589360155,2.04036171313015,6984.05577221838,0.0,1.0
1992-10-20,13.5,13.88,13.5,13.88,600,1.93297425454435,1.98738390022782,1.93297425454435,1.98738390022782,4190.43346333103,0.0,1.0
1992-10-21,13.5,13.5,13.5,13.5,0,1.93297425454435,1.93297425454435,1.93297425454435,1.93297425454435,0,0.0,1.0
1992-10-22,13.5,13.5,13.5,13.5,0,1.93297425454435,1.93297425454435,1.93297425454435,1.93297425454435,0,0.0,1.0
1992-10-23,13.88,13.88,13.75,13.75,400,1.98738390022782,1.98738390022782,1.96877007407295,1.96877007407295,2793.62230888736,0.0,1.0
1992-10-26,13.88,13.88,13.88,13.88,0,1.98738390022782,1.98738390022782,1.98738390022782,1.98738390022782,0,0.0,1.0
1992-10-27,14.13,14.13,14.13,14.13,100,2.02317971975642,2.02317971975642,2.02317971975642,2.02317971975642,698.405577221838,0.0,1.0
1992-10-28,11.25,11.25,11.25,11.25,0,1.61081187878696,1.61081187878696,1.61081187878696,1.61081187878696,0,0.0,1.0
1992-10-29,14.25,14.25,14.25,14.25,200,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,1396.81115444368,0.0,1.0
1992-10-30,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-11-02,14.13,14.38,14.13,14.38,500,2.02317971975642,2.05897553928502,2.02317971975642,2.05897553928502,3492.02788610919,0.0,1.0
1992-11-03,14.38,14.38,14.38,14.38,200,2.05897553928502,2.05897553928502,2.05897553928502,2.05897553928502,1396.81115444368,0.0,1.0
1992-11-04,14.37,14.37,14.37,14.37,0,2.05754370650388,2.05754370650388,2.05754370650388,2.05754370650388,0,0.0,1.0
1992-11-05,14.25,14.25,14.25,14.25,200,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,1396.81115444368,0.0,1.0
1992-11-06,14.25,14.25,14.25,14.25,0,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,0,0.0,1.0
1992-11-09,14.0,14.0,14.0,14.0,200,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,1396.81115444368,0.0,1.0
1992-11-10,14.25,14.25,14.25,14.25,300,2.04036171313015,2.04036171313015,2.04036171313015,2.04036171313015,2095.21673166551,0.0,1.0
1992-11-11,14.13,14.13,13.88,13.88,500,2.02317971975642,2.02317971975642,1.98738390022782,1.98738390022782,3492.02788610919,0.0,1.0
1992-11-12,14.0,14.0,14.0,14.0,200,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,1396.81115444368,0.0,1.0
1992-11-13,14.0,14.0,14.0,14.0,200,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,1396.81115444368,0.0,1.0
1992-11-16,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-17,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-18,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-19,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-20,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-23,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-24,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-25,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-27,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-11-30,14.0,14.0,14.0,14.0,0,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,0,0.0,1.0
1992-12-01,14.0,14.0,14.0,14.0,200,2.00456589360155,2.00456589360155,2.00456589360155,2.00456589360155,1396.81115444368,0.0,1.0
1992-12-02,14.13,14.13,14.0,14.0,600,2.02317971975642,2.02317971975642,2.00456589360155,2.00456589360155,4190.43346333103,0.0,1.0
1992-12-03,14.13,14.13,14.13,14.13,0,2.02317971975642,2.02317971975642,2.02317971975642,2.02317971975642,0,0.0,1.0
1992-12-04,14.13,14.13,14.13,14.13,300,2.02317971975642,2.02317971975642,2.02317971975642,2.02317971975642,2095.21673166552,0.0,1.0
1992-12-07,14.13,14.13,14.13,14.13,0,2.02317971975642,2.02317971975642,2.02317971975642,2.02317971975642,0,0.0,1.0
1992-12-08,14.13,14.13,14.13,14.13,0,2.02317971975642,2.02317971975642,2.02317971975642,2.02317971975642,0,0.0,1.0
1992-12-09,13.88,13.88,13.88,13.88,200,1.98738390022782,1.98738390022782,1.98738390022782,1.98738390022782,1396.81115444368,0.0,1.0
1992-12-10,13.88,13.88,13.88,13.88,0,1.98738390022782,1.98738390022782,1.98738390022782,1.98738390022782,0,0.0,1.0
1992-12-11,13.88,13.88,13.88,13.88,0,1.98738390022782,1.98738390022782,1.98738390022782,1.98738390022782,0,0.0,1.0
1992-12-14,13.88,13.88,13.88,13.88,0,1.98738390022782,1.98738390022782,1.98738390022782,1.98738390022782,0,0.0,1.0
1992-12-15,13.63,13.63,13.63,13.63,100,1.95158808069922,1.95158808069922,1.95158808069922,1.95158808069922,698.405577221839,0.0,1.0
1992-12-16,13.38,13.38,13.38,13.38,100,1.91579226117063,1.91579226117063,1.91579226117063,1.91579226117063,698.405577221836,0.0,1.0
1992-12-17,13.38,13.38,13.38,13.38,0,1.91579226117063,1.91579226117063,1.91579226117063,1.91579226117063,0,0.0,1.0
1992-12-18,13.5,13.5,13.25,13.25,500,1.93297425454435,1.93297425454435,1.89717843501575,1.89717843501575,3492.02788610919,0.0,1.0
1992-12-21,13.38,13.38,13.25,13.25,300,1.91579226117063,1.91579226117063,1.89717843501575,1.89717843501575,2095.21673166551,0.0,1.0
1992-12-22,13.38,13.38,13.38,13.38,0,1.91579226117063,1.91579226117063,1.91579226117063,1.91579226117063,0,0.0,1.0
1992-12-23,14.13,14.88,14.13,14.38,3900,2.02317971975642,2.13056717834222,2.02317971975642,2.05897553928502,27237.8175116517,0.0,1.0
1992-12-24,16.25,16.25,14.25,14.25,6100,2.32672826935894,2.32672826935894,2.04036171313015,2.04036171313015,42602.7402105321,0.0,1.0
1992-12-28,16.0,16.25,16.0,16.25,400,2.29093244983034,2.32672826935894,2.29093244983034,2.32672826935894,2793.62230888736,0.0,1.0
1992-12-29,16.13,16.38,15.88,15.88,1100,2.30954627598522,2.34534209551382,2.27375045645662,2.27375045645662,7682.4613494402,0.0,1.0
1992-12-30,16.38,16.38,16.38,16.38,0,2.34534209551382,2.34534209551382,2.34534209551382,2.34534209551382,0,0.0,1.0
1992-12-31,16.38,16.38,16.38,16.38,200,2.34534209551382,2.34534209551382,2.34534209551382,2.34534209551382,1396.81115444367,0.0,1.0
1993-01-04,16.88,16.88,16.5,16.5,1000,2.41693373457101,2.41693373457101,2.36252408888754,2.36252408888754,6984.05577221838,0.0,1.0
1993-01-05,16.75,16.75,16.75,16.75,1000,2.39831990841614,2.39831990841614,2.39831990841614,2.39831990841614,6984.05577221838,0.0,1.0
1993-01-06,16.75,16.75,16.75,16.75,0,2.39831990841614,2.39831990841614,2.39831990841614,2.39831990841614,0,0.0,1.0
1993-01-07,16.5,16.5,16.5,16.5,400,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,2793.62230888735,0.0,1.0
1993-01-08,16.0,16.25,16.0,16.25,600,2.29093244983034,2.32672826935894,2.29093244983034,2.32672826935894,4190.43346333103,0.0,1.0
1993-01-11,16.0,16.0,16.0,16.0,0,2.29093244983034,2.29093244983034,2.29093244983034,2.29093244983034,0,0.0,1.0
1993-01-12,16.0,16.0,16.0,16.0,0,2.29093244983034,2.29093244983034,2.29093244983034,2.29093244983034,0,0.0,1.0
1993-01-13,15.63,15.75,15.63,15.75,700,2.23795463692802,2.25513663030175,2.23795463692802,2.25513663030175,4888.83904055286,0.0,1.0
1993-01-14,15.63,15.63,15.63,15.63,0,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,0,0.0,1.0
1993-01-15,15.63,15.63,15.63,15.63,100,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,698.405577221837,0.0,1.0
1993-01-18,15.63,15.63,15.63,15.63,100,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,698.405577221837,0.0,1.0
1993-01-19,15.63,15.63,15.63,15.63,100,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,698.405577221837,0.0,1.0
1993-01-20,15.63,15.63,15.63,15.63,200,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,1396.81115444367,0.0,1.0
1993-01-21,15.63,15.63,15.63,15.63,1000,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,6984.05577221837,0.0,1.0
1993-01-22,15.63,15.63,15.63,15.63,0,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,0,0.0,1.0
1993-01-25,15.63,15.63,15.63,15.63,0,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,0,0.0,1.0
1993-01-26,15.63,15.63,15.63,15.63,0,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,0,0.0,1.0
1993-01-27,15.63,15.63,15.63,15.63,0,2.23795463692802,2.23795463692802,2.23795463692802,2.23795463692802,0,0.0,1.0
1993-01-28,15.5,15.5,15.5,15.5,100,2.21934081077315,2.21934081077315,2.21934081077315,2.21934081077315,698.405577221836,0.0,1.0
1993-01-29,15.5,15.5,15.5,15.5,0,2.21934081077315,2.21934081077315,2.21934081077315,2.21934081077315,0,0.0,1.0
1993-02-01,15.5,15.5,15.5,15.5,0,2.21934081077315,2.21934081077315,2.21934081077315,2.21934081077315,0,0.0,1.0
1993-02-02,15.13,15.25,15.13,15.25,500,2.16636299787082,2.18354499124455,2.16636299787082,2.18354499124455,3492.02788610919,0.0,1.0
1993-02-03,15.13,15.13,15.13,15.13,300,2.16636299787082,2.16636299787082,2.16636299787082,2.16636299787082,2095.21673166551,0.0,1.0
1993-02-04,14.63,14.88,14.63,14.88,0,2.09477135881362,2.13056717834222,2.09477135881362,2.13056717834222,0,0.0,1.0
1993-02-05,12.63,12.63,12.63,12.63,1000,1.80840480258483,1.80840480258483,1.80840480258483,1.80840480258483,6984.05577221837,0.0,1.0
1993-02-08,14.75,14.75,14.63,14.63,1300,2.11195335218735,2.11195335218735,2.09477135881362,2.09477135881362,9079.27250388388,0.0,1.0
1993-02-09,14.75,14.75,14.75,14.75,100,2.11195335218735,2.11195335218735,2.11195335218735,2.11195335218735,698.405577221837,0.0,1.0
1993-02-10,16.0,16.0,15.88,15.88,3400,2.29093244983034,2.29093244983034,2.27375045645662,2.27375045645662,23745.7896255425,0.0,1.0
1993-02-11,15.88,15.88,15.88,15.88,100,2.27375045645662,2.27375045645662,2.27375045645662,2.27375045645662,698.405577221837,0.0,1.0
1993-02-12,15.88,15.88,15.75,15.75,0,2.27375045645662,2.27375045645662,2.25513663030175,2.25513663030175,0,0.0,1.0
1993-02-16,16.0,16.13,16.0,16.13,600,2.29093244983034,2.30954627598522,2.29093244983034,2.30954627598522,4190.43346333103,0.0,1.0
1993-02-17,16.0,16.0,15.75,15.75,700,2.29093244983034,2.29093244983034,2.25513663030175,2.25513663030175,4888.83904055287,0.0,1.0
1993-02-18,15.75,16.0,15.75,16.0,700,2.25513663030175,2.29093244983034,2.25513663030175,2.29093244983034,4888.83904055285,0.0,1.0
1993-02-19,15.75,15.75,15.75,15.75,0,2.25513663030175,2.25513663030175,2.25513663030175,2.25513663030175,0,0.0,1.0
1993-02-22,16.25,16.25,16.0,16.0,500,2.32672826935894,2.32672826935894,2.29093244983034,2.29093244983034,3492.02788610919,0.0,1.0
1993-02-23,16.5,16.5,16.5,16.5,200,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,1396.81115444368,0.0,1.0
1993-02-24,16.5,16.5,16.5,16.5,400,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,2793.62230888735,0.0,1.0
1993-02-25,16.5,16.5,16.5,16.5,200,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,1396.81115444368,0.0,1.0
1993-02-26,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-01,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-02,16.5,16.5,16.0,16.38,4000,2.36252408888754,2.36252408888754,2.29093244983034,2.34534209551382,27936.2230888735,0.0,1.0
1993-03-03,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-04,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-05,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-08,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-09,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-10,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-11,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-12,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-15,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-03-16,16.38,16.38,16.38,16.38,500,2.34534209551382,2.34534209551382,2.34534209551382,2.34534209551382,3492.02788610918,0.0,1.0
1993-03-17,16.38,16.38,16.38,16.38,400,2.34534209551382,2.34534209551382,2.34534209551382,2.34534209551382,2793.62230888734,0.0,1.0
1993-03-18,16.38,16.38,16.38,16.38,0,2.34534209551382,2.34534209551382,2.34534209551382,2.34534209551382,0,0.0,1.0
1993-03-19,16.38,16.38,16.38,16.38,0,2.34534209551382,2.34534209551382,2.34534209551382,2.34534209551382,0,0.0,1.0
1993-03-22,16.38,16.38,16.38,16.38,0,2.34534209551382,2.34534209551382,2.34534209551382,2.34534209551382,0,0.0,1.0
1993-03-23,16.25,16.25,16.25,16.25,100,2.32672826935894,2.32672826935894,2.32672826935894,2.32672826935894,698.405577221838,0.0,1.0
1993-03-24,16.25,16.25,16.25,16.25,200,2.32672826935894,2.32672826935894,2.32672826935894,2.32672826935894,1396.81115444368,0.0,1.0
1993-03-25,16.5,16.5,16.5,16.5,200,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,1396.81115444368,0.0,1.0
1993-03-26,16.25,16.25,16.25,16.25,200,2.32672826935894,2.32672826935894,2.32672826935894,2.32672826935894,1396.81115444368,0.0,1.0
1993-03-29,16.75,16.75,16.5,16.5,600,2.39831990841614,2.39831990841614,2.36252408888754,2.36252408888754,4190.43346333103,0.0,1.0
1993-03-30,16.63,17.0,16.63,17.0,700,2.38113791504241,2.43411572794474,2.38113791504241,2.43411572794474,4888.83904055287,0.0,1.0
1993-03-31,16.62,16.62,16.62,16.62,0,2.37970608226127,2.37970608226127,2.37970608226127,2.37970608226127,0,0.0,1.0
1993-04-01,16.62,16.62,16.62,16.62,0,2.37970608226127,2.37970608226127,2.37970608226127,2.37970608226127,0,0.0,1.0
1993-04-02,16.5,16.5,16.5,16.5,300,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,2095.21673166551,0.0,1.0
1993-04-05,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-04-06,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-04-07,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-04-08,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-04-12,16.5,16.5,16.5,16.5,0,2.36252408888754,2.36252408888754,2.36252408888754,2.36252408888754,0,0.0,1.0
1993-04-13,17.5,17.5,16.75,16.75,900,2.50570736700194,2.50570736700194,2.39831990841614,2.39831990841614,6285.65019499653,0.0,1.0
1993-04-14,17.63,18.0,17.0,17.75,4600,2.52432119315681,2.57729900605914,2.43411572794474,2.54150318653054,32126.6565522045,0.0,1.0
1993-04-15,17.62,17.62,17.62,17.62,0,2.52288936037567,2.52288936037567,2.52288936037567,2.52288936037567,0,0.0,1.0
1993-04-16,17.5,17.5,17.5,17.5,500,2.50570736700194,2.50570736700194,2.50570736700194,2.50570736700194,3492.02788610919,0.0,1.0
1993-04-19,17.5,17.5,17.5,17.5,0,2.50570736700194,2.50570736700194,2.50570736700194,2.50570736700194,0,0.0,1.0
1993-04-20,17.5,17.5,17.5,17.5,0,2.50570736700194,2.50570736700194,2.50570736700194,2.50570736700194,0,0.0,1.0
1993-04-21,17.38,17.38,17.38,17.38,200,2.48852537362821,2.48852537362821,2.48852537362821,2.48852537362821,1396.81115444368,0.0,1.0
1993-04-22,17.88,17.88,17.38,17.38,1100,2.56011701268541,2.56011701268541,2.48852537362821,2.48852537362821,7682.46134944021,0.0,1.0
1993-04-23,17.88,17.88,17.88,17.88,0,2.56011701268541,2.56011701268541,2.56011701268541,2.56011701268541,0,0.0,1.0
1993-04-26,18.88,18.88,18.25,18.25,2300,2.70330029079981,2.70330029079981,2.61309482558774,2.61309482558774,16063.3282761022,0.0,1.0
1993-04-27,18.87,18.87,18.87,18.87,0,2.70186845801866,2.70186845801866,2.70186845801866,2.70186845801866,0,0.0,1.0
1993-04-28,19.25,19.25,19.25,19.25,500,2.75627810370213,2.75627810370213,2.75627810370213,2.75627810370213,3492.02788610919,0.0,1.0
1993-04-29,19.25,19.25,19.25,19.25,0,2.75627810370213,2.75627810370213,2.75627810370213,2.75627810370213,0,0.0,1.0
1993-04-30,20.63,20.63,19.75,19.75,3200,2.9538710275,2.9538710275,2.82786974275933,2.82786974275933,22348.9784710988,0.0,1.0
1993-05-03,20.88,20.88,20.5,20.5,2000,2.9896668470286,2.9896668470286,2.93525720134513,2.93525720134513,13968.1115444367,0.0,1.0
1993-05-04,21.0,21.13,20.75,20.75,1500,3.00684884040233,3.0254626665572,2.97105302087373,2.97105302087373,10476.0836583276,0.0,1.0
1993-05-05,22.25,22.25,21.13,21.25,2100,3.18582793804532,3.18582793804532,3.0254626665572,3.04264465993093,14666.5171216586,0.0,1.0
1993-05-06,23.0,23.0,22.38,22.38,1800,3.29321539663112,3.29321539663112,3.20444176420019,3.20444176420019,12571.3003899931,0.0,1.0
1993-05-07,27.0,27.0,23.5,23.75,6600,3.86594850908871,3.86594850908871,3.36480703568832,3.40060285521692,46094.7680966412,0.0,1.0
1993-05-10,25.75,27.0,25.75,27.0,5600,3.68696941144571,3.86594850908871,3.68696941144571,3.86594850908871,39110.7123244229,0.0,1.0
1993-05-11,25.13,26.0,25.13,26.0,2400,3.59819577901479,3.72276523097431,3.59819577901479,3.72276523097431,16761.7338533241,0.0,1.0
1993-05-12,26.38,26.38,25.13,25.13,2800,3.77717487665778,3.77717487665778,3.59819577901479,3.59819577901479,19555.3561622115,0.0,1.0
1993-05-13,24.88,25.75,24.88,25.75,3800,3.56239995948619,3.68696941144571,3.56239995948619,3.68696941144571,26539.4119344298,0.0,1.0
1993-05-14,22.5,23.88,22.25,23.88,6500,3.22162375757392,3.41921668137179,3.18582793804532,3.41921668137179,45396.3625194195,0.0,1.0
1993-05-17,22.0,22.38,22.0,22.38,700,3.15003211851672,3.20444176420019,3.15003211851672,3.20444176420019,4888.83904055287,0.0,1.0
1993-05-18,22.0,22.0,22.0,22.0,0,3.15003211851672,3.15003211851672,3.15003211851672,3.15003211851672,0,0.0,1.0
1993-05-19,20.13,21.75,20.13,21.75,2500,2.8822793884428,3.11423629898812,2.8822793884428,3.11423629898812,17460.139430546,0.0,1.0
1993-05-20,20.0,20.0,20.0,20.0,14000,2.86366556228793,2.86366556228793,2.86366556228793,2.86366556228793,97776.7808110573,0.0,1.0
1993-05-21,20.38,20.38,20.0,20.0,1600,2.9180752079714,2.9180752079714,2.86366556228793,2.86366556228793,11174.4892355494,0.0,1.0
1993-05-24,21.0,21.0,20.5,20.5,700,3.00684884040233,3.00684884040233,2.93525720134513,2.93525720134513,4888.83904055286,0.0,1.0
1993-05-25,21.0,21.0,21.0,21.0,400,3.00684884040233,3.00684884040233,3.00684884040233,3.00684884040233,2793.62230888735,0.0,1.0
1993-05-26,21.25,21.25,21.13,21.25,700,3.04264465993093,3.04264465993093,3.0254626665572,3.04264465993093,4888.83904055286,0.0,1.0
1993-05-27,21.63,21.63,21.5,21.5,400,3.0970543056144,3.0970543056144,3.07844047945953,3.07844047945953,2793.62230888735,0.0,1.0
1993-05-28,21.63,21.63,21.63,21.63,0,3.0970543056144,3.0970543056144,3.0970543056144,3.0970543056144,0,0.0,1.0
1993-06-01,21.38,21.63,21.38,21.63,600,3.0612584860858,3.0970543056144,3.0612584860858,3.0970543056144,4190.43346333102,0.0,1.0
1993-06-02,21.38,21.38,21.38,21.38,0,3.0612584860858,3.0612584860858,3.0612584860858,3.0612584860858,0,0.0,1.0
1993-06-03,21.13,21.13,21.13,21.13,300,3.0254626665572,3.0254626665572,3.0254626665572,3.0254626665572,2095.21673166551,0.0,1.0
1993-06-04,20.88,20.88,20.88,20.88,100,2.9896668470286,2.9896668470286,2.9896668470286,2.9896668470286,698.405577221837,0.0,1.0
1993-06-07,20.88,20.88,20.88,20.88,0,2.9896668470286,2.9896668470286,2.9896668470286,2.9896668470286,0,0.0,1.0
1993-06-08,20.88,20.88,20.88,20.88,0,2.9896668470286,2.9896668470286,2.9896668470286,2.9896668470286,0,0.0,1.0
1993-06-09,20.38,20.63,20.38,20.63,1500,2.9180752079714,2.9538710275,2.9180752079714,2.9538710275,10476.0836583276,0.0,1.0
1993-06-10,20.0,20.38,20.0,20.25,4900,2.86366556228793,2.9180752079714,2.86366556228793,2.89946138181653,34221.87328387,0.0,1.0
1993-06-11,20.25,20.25,20.25,20.25,100,2.89946138181653,2.89946138181653,2.89946138181653,2.89946138181653,698.405577221837,0.0,1.0
1993-06-14,20.25,20.25,20.25,20.25,0,2.89946138181653,2.89946138181653,2.89946138181653,2.89946138181653,0,0.0,1.0
1993-06-15,20.38,20.38,20.38,20.38,200,2.9180752079714,2.9180752079714,2.9180752079714,2.9180752079714,1396.81115444368,0.0,1.0
1993-06-16,20.0,20.25,20.0,20.25,1700,2.86366556228793,2.89946138181653,2.86366556228793,2.89946138181653,11872.8948127712,0.0,1.0
1993-06-17,20.0,20.0,20.0,20.0,0,2.86366556228793,2.86366556228793,2.86366556228793,2.86366556228793,0,0.0,1.0
1993-06-18,20.25,20.25,20.25,20.25,100,2.89946138181653,2.89946138181653,2.89946138181653,2.89946138181653,698.405577221837,0.0,1.0
1993-06-21,20.25,20.25,20.25,20.25,900,2.89946138181653,2.89946138181653,2.89946138181653,2.89946138181653,6285.65019499654,0.0,1.0
1993-06-22,20.25,20.25,20.25,20.25,0,2.89946138181653,2.89946138181653,2.89946138181653,2.89946138181653,0,0.0,1.0
1993-06-23,20.25,20.25,20.25,20.25,0,2.89946138181653,2.89946138181653,2.89946138181653,2.89946138181653,0,0.0,1.0
1993-06-24,20.13,20.13,20.13,20.13,1000,2.8822793884428,2.8822793884428,2.8822793884428,2.8822793884428,6984.05577221838,0.0,1.0
1993-06-25,21.75,21.75,20.5,20.5,3100,3.11423629898812,3.11423629898812,2.93525720134513,2.93525720134513,21650.572893877,0.0,1.0
1993-06-28,23.25,23.25,22.0,22.0,4400,3.32901121615972,3.32901121615972,3.15003211851672,3.15003211851672,30729.8453977608,0.0,1.0
1993-06-29,23.13,23.38,23.13,23.13,500,3.31182922278599,3.34762504231459,3.31182922278599,3.31182922278599,3492.02788610919,0.0,1.0
1993-06-30,23.13,23.13,23.13,23.13,0,3.31182922278599,3.31182922278599,3.31182922278599,3.31182922278599,0,0.0,1.0
1993-07-01,23.25,23.5,23.25,23.38,600,3.32901121615972,3.36480703568832,3.32901121615972,3.34762504231459,4190.43346333102,0.0,1.0
1993-07-02,23.0,23.0,23.0,23.0,400,3.29321539663112,3.29321539663112,3.29321539663112,3.29321539663112,2793.62230888735,0.0,1.0
1993-07-06,24.5,24.5,23.25,23.25,1400,3.50799031380272,3.50799031380272,3.32901121615972,3.32901121615972,9777.67808110571,0.0,1.0
1993-07-07,24.38,25.0,24.38,25.0,6400,3.49080832042899,3.57958195285991,3.49080832042899,3.57958195285991,44697.9569421976,0.0,1.0
1993-07-08,23.5,24.25,23.5,24.25,1300,3.36480703568832,3.47219449427412,3.36480703568832,3.47219449427412,9079.27250388388,0.0,1.0
1993-07-09,23.63,23.63,23.63,23.63,600,3.38342086184319,3.38342086184319,3.38342086184319,3.38342086184319,4190.43346333103,0.0,1.0
1993-07-12,23.5,23.75,23.5,23.75,600,3.36480703568832,3.40060285521692,3.36480703568832,3.40060285521692,4190.43346333102,0.0,1.0
1993-07-13,25.25,25.25,23.75,23.75,8000,3.61537777238851,3.61537777238851,3.40060285521692,3.40060285521692,55872.446177747,0.0,1.0
1993-07-14,24.38,24.63,24.38,24.5,1900,3.49080832042899,3.52660413995759,3.49080832042899,3.50799031380272,13269.7059672149,0.0,1.0
1993-07-15,24.25,24.25,24.25,24.25,200,3.47219449427412,3.47219449427412,3.47219449427412,3.47219449427412,1396.81115444367,0.0,1.0
1993-07-16,24.25,24.25,24.0,24.0,400,3.47219449427412,3.47219449427412,3.43639867474552,3.43639867474552,2793.62230888735,0.0,1.0
1993-07-19,24.25,24.25,24.25,24.25,0,3.47219449427412,3.47219449427412,3.47219449427412,3.47219449427412,0,0.0,1.0
1993-07-20,24.0,24.25,23.88,24.0,2700,3.43639867474552,3.47219449427412,3.41921668137179,3.43639867474552,18856.9505849896,0.0,1.0
1993-07-21,23.63,23.75,23.63,23.75,500,3.38342086184319,3.40060285521692,3.38342086184319,3.40060285521692,3492.02788610919,0.0,1.0
1993-07-22,23.5,23.5,23.38,23.38,200,3.36480703568832,3.36480703568832,3.34762504231459,3.34762504231459,1396.81115444367,0.0,1.0
1993-07-23,23.5,23.5,23.5,23.5,0,3.36480703568832,3.36480703568832,3.36480703568832,3.36480703568832,0,0.0,1.0
1993-07-26,23.63,23.63,23.63,23.63,400,3.38342086184319,3.38342086184319,3.38342086184319,3.38342086184319,2793.62230888735,0.0,1.0
1993-07-27,23.38,23.38,23.38,23.38,100,3.34762504231459,3.34762504231459,3.34762504231459,3.34762504231459,698.405577221838,0.0,1.0
1993-07-28,23.37,23.37,23.37,23.37,0,3.34619320953345,3.34619320953345,3.34619320953345,3.34619320953345,0,0.0,1.0
1993-07-29,22.13,23.25,22.13,23.25,3100,3.1686459446716,3.32901121615972,3.1686459446716,3.32901121615972,21650.5728938769,0.0,1.0
1993-07-30,22.13,22.13,21.88,21.88,700,3.1686459446716,3.1686459446716,3.132850125143,3.132850125143,4888.83904055285,0.0,1.0
1993-08-02,22.12,22.12,22.12,22.12,0,3.16721411189045,3.16721411189045,3.16721411189045,3.16721411189045,0,0.0,1.0
1993-08-03,22.0,22.25,22.0,22.25,1000,3.15003211851672,3.18582793804532,3.15003211851672,3.18582793804532,6984.05577221838,0.0,1.0
1993-08-04,21.75,21.88,21.75,21.88,600,3.11423629898812,3.132850125143,3.11423629898812,3.132850125143,4190.43346333103,0.0,1.0
1993-08-05,21.5,22.0,21.5,22.0,2100,3.07844047945953,3.15003211851672,3.07844047945953,3.15003211851672,14666.5171216586,0.0,1.0
1993-08-06,21.5,21.5,21.5,21.5,0,3.07844047945953,3.07844047945953,3.07844047945953,3.07844047945953,0,0.0,1.0
1993-08-09,19.75,21.0,19.75,21.0,3700,2.82786974275933,3.00684884040233,2.82786974275933,3.00684884040233,25841.006357208,0.0,1.0
1993-08-10,19.63,19.88,19.63,19.88,700,2.8106877493856,2.8464835689142,2.8106877493856,2.8464835689142,4888.83904055287,0.0,1.0
1993-08-11,19.62,19.62,19.62,19.62,0,2.80925591660446,2.80925591660446,2.80925591660446,2.80925591660446,0,0.0,1.0
1993-08-12,19.62,19.62,19.62,19.62,0,2.80925591660446,2.80925591660446,2.80925591660446,2.80925591660446,0,0.0,1.0
1993-08-13,19.62,19.62,19.62,19.62,0,2.80925591660446,2.80925591660446,2.80925591660446,2.80925591660446,0,0.0,1.0
1993-08-16,19.75,19.75,19.75,19.75,400,2.82786974275933,2.82786974275933,2.82786974275933,2.82786974275933,2793.62230888735,0.0,1.0
1993-08-17,20.5,20.5,20.0,20.0,800,2.93525720134513,2.93525720134513,2.86366556228793,2.86366556228793,5587.2446177747,0.0,1.0
1993-08-18,20.63,20.63,20.5,20.5,800,2.9538710275,2.9538710275,2.93525720134513,2.93525720134513,5587.2446177747,0.0,1.0
1993-08-19,21.13,21.13,20.88,20.88,500,3.0254626665572,3.0254626665572,2.9896668470286,2.9896668470286,3492.02788610919,0.0,1.0
1993-08-20,21.13,21.13,21.13,21.13,600,3.0254626665572,3.0254626665572,3.0254626665572,3.0254626665572,4190.43346333102,0.0,1.0
1993-08-23,21.0,21.0,21.0,21.0,100,3.00684884040233,3.00684884040233,3.00684884040233,3.00684884040233,698.405577221837,0.0,1.0
1993-08-24,20.63,20.75,20.5,20.75,1200,2.9538710275,2.97105302087373,2.93525720134513,2.97105302087373,8380.86692666205,0.0,1.0
1993-08-25,19.75,20.0,19.63,19.63,7600,2.82786974275933,2.86366556228793,2.8106877493856,2.8106877493856,53078.8238688597,0.0,1.0
1993-08-26,19.75,19.75,19.75,19.75,3000,2.82786974275933,2.82786974275933,2.82786974275933,2.82786974275933,20952.1673166551,0.0,1.0
1993-08-27,19.75,19.75,19.75,19.75,1000,2.82786974275933,2.82786974275933,2.82786974275933,2.82786974275933,6984.05577221838,0.0,1.0
1993-08-30,19.5,19.5,19.5,19.5,1500,2.79207392323073,2.79207392323073,2.79207392323073,2.79207392323073,10476.0836583276,0.0,1.0
1993-08-31,19.5,19.5,19.5,19.5,200,2.79207392323073,2.79207392323073,2.79207392323073,2.79207392323073,1396.81115444368,0.0,1.0
1993-09-01,19.75,19.75,19.75,19.75,1000,2.82786974275933,2.82786974275933,2.82786974275933,2.82786974275933,6984.05577221838,0.0,1.0
1993-09-02,19.75,19.75,19.75,19.75,0,2.82786974275933,2.82786974275933,2.82786974275933,2.82786974275933,0,0.0,1.0
1993-09-03,20.0,20.0,19.88,20.0,600,2.86366556228793,2.86366556228793,2.8464835689142,2.86366556228793,4190.43346333103,0.0,1.0
1993-09-07,19.88,19.88,19.88,19.88,1600,2.8464835689142,2.8464835689142,2.8464835689142,2.8464835689142,11174.4892355494,0.0,1.0
1993-09-08,20.0,20.0,19.63,19.75,4500,2.86366556228793,2.86366556228793,2.8106877493856,2.82786974275933,31428.2509749827,0.0,1.0
1993-09-09,19.75,19.75,19.75,19.75,400,2.82786974275933,2.82786974275933,2.82786974275933,2.82786974275933,2793.62230888735,0.0,1.0
1993-09-10,21.0,21.0,20.0,20.0,1900,3.00684884040233,3.00684884040233,2.86366556228793,2.86366556228793,13269.7059672149,0.0,1.0
1993-09-13,20.88,20.88,20.88,20.88,4400,2.9896668470286,2.9896668470286,2.9896668470286,2.9896668470286,30729.8453977608,0.0,1.0
1993-09-14,20.75,20.75,20.75,20.75,1000,2.97105302087373,2.97105302087373,2.97105302087373,2.97105302087373,6984.05577221837,0.0,1.0
1993-09-15,20.5,20.5,20.5,20.5,300,2.93525720134513,2.93525720134513,2.93525720134513,2.93525720134513,2095.21673166551,0.0,1.0
1993-09-16,20.5,20.5,20.5,20.5,500,2.93525720134513,2.93525720134513,2.93525720134513,2.93525720134513,3492.02788610919,0.0,1.0
1993-09-17,20.25,20.25,20.25,20.25,1100,2.89946138181653,2.89946138181653,2.89946138181653,2.89946138181653,7682.46134944021,0.0,1.0
1993-09-20,20.13,20.13,20.13,20.13,0,2.89659771625424,2.89659771625424,2.89659771625424,2.89659771625424,0,0.1,1.0
1993-09-21,19.88,19.88,19.88,19.88,5000,2.8606240734791,2.8606240734791,2.8606240734791,2.8606240734791,34747.6625543144,0.0,1.0
1993-09-22,20.0,20.0,20.0,20.0,100,2.87789142201117,2.87789142201117,2.87789142201117,2.87789142201117,694.953251086287,0.0,1.0
1993-09-23,20.0,20.0,20.0,20.0,0,2.87789142201117,2.87789142201117,2.87789142201117,2.87789142201117,0,0.0,1.0
1993-09-24,19.75,19.75,19.75,19.75,100,2.84191777923603,2.84191777923603,2.84191777923603,2.84191777923603,694.953251086287,0.0,1.0
1993-09-27,19.5,19.5,19.5,19.5,100,2.80594413646089,2.80594413646089,2.80594413646089,2.80594413646089,694.953251086287,0.0,1.0
1993-09-28,19.5,19.5,19.5,19.5,0,2.80594413646089,2.80594413646089,2.80594413646089,2.80594413646089,0,0.0,1.0
1993-09-29,19.5,19.5,19.5,19.5,0,2.80594413646089,2.80594413646089,2.80594413646089,2.80594413646089,0,0.0,1.0
1993-09-30,19.5,19.5,19.5,19.5,0,2.80594413646089,2.80594413646089,2.80594413646089,2.80594413646089,0,0.0,1.0
1993-10-01,19.5,19.5,19.5,19.5,0,2.80594413646089,2.80594413646089,2.80594413646089,2.80594413646089,0,0.0,1.0
1993-10-04,19.75,19.75,19.63,19.63,500,2.84191777923603,2.84191777923603,2.82465043070396,2.82465043070396,3474.76625543144,0.0,1.0
1993-10-05,19.75,19.75,19.75,19.75,0,2.84191777923603,2.84191777923603,2.84191777923603,2.84191777923603,0,0.0,1.0
1993-10-06,19.5,19.5,19.5,19.5,100,2.80594413646089,2.80594413646089,2.80594413646089,2.80594413646089,694.953251086287,0.0,1.0
1993-10-07,19.5,19.5,19.5,19.5,0,2.80594413646089,2.80594413646089,2.80594413646089,2.80594413646089,0,0.0,1.0
1993-10-08,19.38,19.38,19.38,19.38,700,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,4864.67275760401,0.0,1.0
1993-10-11,19.38,19.63,19.38,19.63,1200,2.78867678792882,2.82465043070396,2.78867678792882,2.82465043070396,8339.43901303545,0.0,1.0
1993-10-12,19.25,19.25,19.25,19.25,100,2.76997049368575,2.76997049368575,2.76997049368575,2.76997049368575,694.953251086287,0.0,1.0
1993-10-13,19.38,19.38,19.25,19.38,400,2.78867678792882,2.78867678792882,2.76997049368575,2.78867678792882,2779.81300434515,0.0,1.0
1993-10-14,19.38,19.38,19.38,19.38,0,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,0,0.0,1.0
1993-10-15,19.63,19.63,19.63,19.63,300,2.82465043070396,2.82465043070396,2.82465043070396,2.82465043070396,2084.85975325886,0.0,1.0
1993-10-18,19.38,19.38,19.38,19.38,300,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,2084.85975325886,0.0,1.0
1993-10-19,19.13,19.13,19.13,19.13,100,2.75270314515368,2.75270314515368,2.75270314515368,2.75270314515368,694.953251086288,0.0,1.0
1993-10-20,19.12,19.12,19.12,19.12,0,2.75126419944268,2.75126419944268,2.75126419944268,2.75126419944268,0,0.0,1.0
1993-10-21,19.13,19.13,19.13,19.13,2000,2.75270314515368,2.75270314515368,2.75270314515368,2.75270314515368,13899.0650217258,0.0,1.0
1993-10-22,19.25,19.25,19.25,19.25,4000,2.76997049368575,2.76997049368575,2.76997049368575,2.76997049368575,27798.1300434515,0.0,1.0
1993-10-25,19.13,19.25,19.13,19.25,1200,2.75270314515368,2.76997049368575,2.75270314515368,2.76997049368575,8339.43901303545,0.0,1.0
1993-10-26,19.12,19.12,19.12,19.12,0,2.75126419944268,2.75126419944268,2.75126419944268,2.75126419944268,0,0.0,1.0
1993-10-27,19.12,19.12,19.12,19.12,0,2.75126419944268,2.75126419944268,2.75126419944268,2.75126419944268,0,0.0,1.0
1993-10-28,19.12,19.12,19.12,19.12,0,2.75126419944268,2.75126419944268,2.75126419944268,2.75126419944268,0,0.0,1.0
1993-10-29,19.38,19.38,19.13,19.13,300,2.78867678792882,2.78867678792882,2.75270314515368,2.75270314515368,2084.85975325886,0.0,1.0
1993-11-01,19.38,19.38,19.38,19.38,0,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,0,0.0,1.0
1993-11-02,19.13,19.13,19.13,19.13,300,2.75270314515368,2.75270314515368,2.75270314515368,2.75270314515368,2084.85975325886,0.0,1.0
1993-11-03,19.12,19.12,19.12,19.12,0,2.75126419944268,2.75126419944268,2.75126419944268,2.75126419944268,0,0.0,1.0
1993-11-04,19.13,19.13,19.13,19.13,100,2.75270314515368,2.75270314515368,2.75270314515368,2.75270314515368,694.953251086288,0.0,1.0
1993-11-05,19.0,19.0,19.0,19.0,200,2.73399685091061,2.73399685091061,2.73399685091061,2.73399685091061,1389.90650217257,0.0,1.0
1993-11-08,19.0,19.0,19.0,19.0,0,2.73399685091061,2.73399685091061,2.73399685091061,2.73399685091061,0,0.0,1.0
1993-11-09,19.0,19.0,19.0,19.0,0,2.73399685091061,2.73399685091061,2.73399685091061,2.73399685091061,0,0.0,1.0
1993-11-10,19.0,19.0,19.0,19.0,0,2.73399685091061,2.73399685091061,2.73399685091061,2.73399685091061,0,0.0,1.0
1993-11-11,19.0,19.0,19.0,19.0,0,2.73399685091061,2.73399685091061,2.73399685091061,2.73399685091061,0,0.0,1.0
1993-11-12,19.0,19.0,19.0,19.0,0,2.73399685091061,2.73399685091061,2.73399685091061,2.73399685091061,0,0.0,1.0
1993-11-15,19.0,19.0,19.0,19.0,0,2.73399685091061,2.73399685091061,2.73399685091061,2.73399685091061,0,0.0,1.0
1993-11-16,19.25,19.25,19.25,19.25,100,2.76997049368575,2.76997049368575,2.76997049368575,2.76997049368575,694.953251086287,0.0,1.0
1993-11-17,19.38,19.38,19.25,19.25,6400,2.78867678792882,2.78867678792882,2.76997049368575,2.76997049368575,44477.0080695224,0.0,1.0
1993-11-18,19.38,19.38,19.38,19.38,0,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,0,0.0,1.0
1993-11-19,19.38,19.38,19.38,19.38,200,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,1389.90650217258,0.0,1.0
1993-11-22,19.38,19.38,19.38,19.38,0,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,0,0.0,1.0
1993-11-23,19.38,19.38,19.38,19.38,0,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,0,0.0,1.0
1993-11-24,19.38,19.38,19.38,19.38,0,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,0,0.0,1.0
1993-11-26,19.38,19.38,19.38,19.38,0,2.78867678792882,2.78867678792882,2.78867678792882,2.78867678792882,0,0.0,1.0
1993-11-29,19.25,19.25,19.25,19.25,500,2.76997049368575,2.76997049368575,2.76997049368575,2.76997049368575,3474.76625543144,0.0,1.0
1993-11-30,19.25,19.25,19.25,19.25,100,2.76997049368575,2.76997049368575,2.76997049368575,2.76997049368575,694.953251086287,0.0,1.0
1993-12-01,18.88,18.88,18.88,18.88,1500,2.71672950237854,2.71672950237854,2.71672950237854,2.71672950237854,10424.2987662943,0.0,1.0
1993-12-02,18.75,18.75,18.75,18.75,100,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,694.953251086288,0.0,1.0
1993-12-03,18.75,18.75,18.75,18.75,100,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,694.953251086288,0.0,1.0
1993-12-06,18.75,18.75,18.75,18.75,400,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,2779.81300434515,0.0,1.0
1993-12-07,18.63,18.88,18.63,18.88,300,2.6807558596034,2.71672950237854,2.6807558596034,2.71672950237854,2084.85975325886,0.0,1.0
1993-12-08,18.63,18.63,18.63,18.63,0,2.6807558596034,2.6807558596034,2.6807558596034,2.6807558596034,0,0.0,1.0
1993-12-09,18.5,18.5,18.5,18.5,200,2.66204956536033,2.66204956536033,2.66204956536033,2.66204956536033,1389.90650217258,0.0,1.0
1993-12-10,18.88,18.88,18.38,18.38,11300,2.71672950237854,2.71672950237854,2.64478221682826,2.64478221682826,78529.7173727505,0.0,1.0
1993-12-13,18.75,18.75,18.75,18.75,500,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,3474.76625543144,0.0,1.0
1993-12-14,18.75,18.75,18.75,18.75,0,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,0,0.0,1.0
1993-12-15,18.75,18.75,18.75,18.75,1000,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,6949.53251086287,0.0,1.0
1993-12-16,18.75,18.75,18.75,18.75,0,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,0,0.0,1.0
1993-12-17,18.63,18.63,18.63,18.63,200,2.6807558596034,2.6807558596034,2.6807558596034,2.6807558596034,1389.90650217258,0.0,1.0
1993-12-20,18.63,18.63,18.63,18.63,0,2.6807558596034,2.6807558596034,2.6807558596034,2.6807558596034,0,0.0,1.0
1993-12-21,18.5,18.63,18.5,18.63,1000,2.66204956536033,2.6807558596034,2.66204956536033,2.6807558596034,6949.53251086287,0.0,1.0
1993-12-22,18.5,18.5,18.5,18.5,0,2.66204956536033,2.66204956536033,2.66204956536033,2.66204956536033,0,0.0,1.0
1993-12-23,18.5,18.5,18.5,18.5,0,2.66204956536033,2.66204956536033,2.66204956536033,2.66204956536033,0,0.0,1.0
1993-12-27,18.5,18.5,18.5,18.5,0,2.66204956536033,2.66204956536033,2.66204956536033,2.66204956536033,0,0.0,1.0
1993-12-28,18.5,18.5,18.5,18.5,0,2.66204956536033,2.66204956536033,2.66204956536033,2.66204956536033,0,0.0,1.0
1993-12-29,18.5,18.5,18.5,18.5,1200,2.66204956536033,2.66204956536033,2.66204956536033,2.66204956536033,8339.43901303545,0.0,1.0
1993-12-30,18.75,18.75,18.75,18.75,400,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,2779.81300434515,0.0,1.0
1993-12-31,18.75,18.75,18.75,18.75,0,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,0,0.0,1.0
1994-01-03,18.75,18.75,18.75,18.75,0,2.69802320813547,2.69802320813547,2.69802320813547,2.69802320813547,0,0.0,1.0
1994-01-04,18.63,18.63,18.63,18.63,0,2.68795058815843,2.68795058815843,2.68795058815843,2.68795058815843,0,0.05,1.0
1994-01-05,18.63,18.63,18.63,18.63,0,2.68795058815843,2.68795058815843,2.68795058815843,2.68795058815843,0,0.0,1.0
1994-01-06,18.63,18.63,18.63,18.63,100,2.68795058815843,2.68795058815843,2.68795058815843,2.68795058815843,693.093097844622,0.0,1.0
1994-01-07,18.63,18.63,18.63,18.63,800,2.68795058815843,2.68795058815843,2.68795058815843,2.68795058815843,5544.74478275698,0.0,1.0
1994-01-10,18.63,18.63,18.63,18.63,0,2.68795058815843,2.68795058815843,2.68795058815843,2.68795058815843,0,0.0,1.0
1994-01-11,19.0,19.0,18.63,18.63,1600,2.7413344699415,2.7413344699415,2.68795058815843,2.68795058815843,11089.489565514,0.0,1.0
1994-01-12,19.0,19.0,19.0,19.0,0,2.7413344699415,2.7413344699415,2.7413344699415,2.7413344699415,0,0.0,1.0
1994-01-13,19.0,19.0,19.0,19.0,0,2.7413344699415,2.7413344699415,2.7413344699415,2.7413344699415,0,0.0,1.0
1994-01-14,19.0,19.0,19.0,19.0,0,2.7413344699415,2.7413344699415,2.7413344699415,2.7413344699415,0,0.0,1.0
1994-01-17,19.38,19.38,19.0,19.0,600,2.79616115934033,2.79616115934033,2.7413344699415,2.7413344699415,4158.55858706773,0.0,1.0
1994-01-18,19.38,19.38,19.38,19.38,0,2.79616115934033,2.79616115934033,2.79616115934033,2.79616115934033,0,0.0,1.0
1994-01-19,19.38,19.38,19.38,19.38,0,2.79616115934033,2.79616115934033,2.79616115934033,2.79616115934033,0,0.0,1.0
1994-01-20,19.38,19.38,19.38,19.38,0,2.79616115934033,2.79616115934033,2.79616115934033,2.79616115934033,0,0.0,1.0
1994-01-21,19.38,19.38,19.38,19.38,0,2.79616115934033,2.79616115934033,2.79616115934033,2.79616115934033,0,0.0,1.0
1994-01-24,19.38,19.38,19.38,19.38,0,2.79616115934033,2.79616115934033,2.79616115934033,2.79616115934033,0,0.0,1.0
1994-01-25,19.5,19.5,19.5,19.5,500,2.81347485072944,2.81347485072944,2.81347485072944,2.81347485072944,3465.4654892231,0.0,1.0
1994-01-26,19.63,19.63,19.63,19.63,200,2.8322313497343,2.8322313497343,2.8322313497343,2.8322313497343,1386.18619568924,0.0,1.0
1994-01-27,20.38,20.38,19.88,19.88,1700,2.9404419209162,2.9404419209162,2.86830154012827,2.86830154012827,11782.5826633586,0.0,1.0
1994-01-28,21.0,21.0,20.75,20.75,600,3.02989599309324,3.02989599309324,2.99382580269927,2.99382580269927,4158.55858706773,0.0,1.0
1994-01-31,21.5,21.75,21.25,21.25,1800,3.10203637388118,3.13810656427514,3.06596618348721,3.06596618348721,12475.6757612032,0.0,1.0
1994-02-01,21.5,21.5,21.5,21.5,0,3.10203637388118,3.10203637388118,3.10203637388118,3.10203637388118,0,0.0,1.0
1994-02-02,21.5,21.5,21.5,21.5,0,3.10203637388118,3.10203637388118,3.10203637388118,3.10203637388118,0,0.0,1.0
1994-02-03,21.75,21.75,21.75,21.75,200,3.13810656427514,3.13810656427514,3.13810656427514,3.13810656427514,1386.18619568924,0.0,1.0
1994-02-04,21.75,21.75,21.75,21.75,0,3.13810656427514,3.13810656427514,3.13810656427514,3.13810656427514,0,0.0,1.0
1994-02-07,21.75,21.75,21.75,21.75,0,3.13810656427514,3.13810656427514,3.13810656427514,3.13810656427514,0,0.0,1.0
1994-02-08,21.75,21.75,21.75,21.75,0,3.13810656427514,3.13810656427514,3.13810656427514,3.13810656427514,0,0.0,1.0
1994-02-09,21.75,21.75,21.75,21.75,400,3.13810656427514,3.13810656427514,3.13810656427514,3.13810656427514,2772.37239137849,0.0,1.0
1994-02-10,23.0,23.0,22.13,22.13,2300,3.31845751624498,3.31845751624498,3.19293325367397,3.19293325367397,15941.1412504263,0.0,1.0
1994-02-11,22.88,23.38,22.88,23.38,2500,3.30114382485587,3.37328420564381,3.30114382485587,3.37328420564381,17327.3274461156,0.0,1.0
1994-02-14,23.0,23.13,22.88,23.0,1600,3.31845751624498,3.33721401524984,3.30114382485587,3.31845751624498,11089.4895655139,0.0,1.0
1994-02-15,23.13,23.25,23.13,23.25,600,3.33721401524984,3.35452770663895,3.33721401524984,3.35452770663895,4158.55858706773,0.0,1.0
1994-02-16,23.25,23.25,23.25,23.25,200,3.35452770663895,3.35452770663895,3.35452770663895,3.35452770663895,1386.18619568924,0.0,1.0
1994-02-17,23.25,23.5,23.25,23.5,1200,3.35452770663895,3.39059789703291,3.35452770663895,3.39059789703291,8317.11717413544,0.0,1.0
1994-02-18,23.25,23.25,23.25,23.25,0,3.35452770663895,3.35452770663895,3.35452770663895,3.35452770663895,0,0.0,1.0
1994-02-22,23.63,23.63,23.5,23.5,400,3.40935439603778,3.40935439603778,3.39059789703291,3.39059789703291,2772.37239137848,0.0,1.0
1994-02-23,23.62,23.62,23.62,23.62,0,3.40791158842202,3.40791158842202,3.40791158842202,3.40791158842202,0,0.0,1.0
1994-02-24,23.5,23.5,23.5,23.5,200,3.39059789703291,3.39059789703291,3.39059789703291,3.39059789703291,1386.18619568924,0.0,1.0
1994-02-25,23.5,23.5,23.5,23.5,0,3.39059789703291,3.39059789703291,3.39059789703291,3.39059789703291,0,0.0,1.0
1994-02-28,23.0,23.25,23.0,23.25,800,3.31845751624498,3.35452770663895,3.31845751624498,3.35452770663895,5544.74478275697,0.0,1.0
1994-03-01,23.0,23.0,23.0,23.0,0,3.31845751624498,3.31845751624498,3.31845751624498,3.31845751624498,0,0.0,1.0
1994-03-02,23.0,23.0,23.0,23.0,0,3.31845751624498,3.31845751624498,3.31845751624498,3.31845751624498,0,0.0,1.0
1994-03-03,23.0,23.0,23.0,23.0,0,3.31845751624498,3.31845751624498,3.31845751624498,3.31845751624498,0,0.0,1.0
1994-03-04,23.0,23.0,23.0,23.0,0,3.31845751624498,3.31845751624498,3.31845751624498,3.31845751624498,0,0.0,1.0
1994-03-07,22.88,22.88,22.88,22.88,0,3.30835786293467,3.30835786293467,3.30835786293467,3.30835786293467,0,0.05,1.0
1994-03-08,22.88,22.88,22.88,22.88,0,3.30835786293467,3.30835786293467,3.30835786293467,3.30835786293467,0,0.0,1.0
1994-03-09,22.88,22.88,22.88,22.88,0,3.30835786293467,3.30835786293467,3.30835786293467,3.30835786293467,0,0.0,1.0
1994-03-10,22.88,22.88,22.88,22.88,0,3.30835786293467,3.30835786293467,3.30835786293467,3.30835786293467,0,0.0,1.0
1994-03-11,22.5,22.75,22.5,22.5,600,3.25341135996635,3.28956037507708,3.25341135996635,3.25341135996635,4149.49064422632,0.0,1.0
1994-03-14,22.88,22.88,22.63,22.63,400,3.30835786293467,3.30835786293467,3.27220884782393,3.27220884782393,2766.32709615088,0.0,1.0
1994-03-15,22.75,22.75,22.75,22.75,200,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,1383.16354807544,0.0,1.0
1994-03-16,22.75,22.75,22.75,22.75,0,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,0,0.0,1.0
1994-03-17,22.75,22.75,22.75,22.75,0,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,0,0.0,1.0
1994-03-18,22.75,22.75,22.75,22.75,0,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,0,0.0,1.0
1994-03-21,22.75,22.75,22.75,22.75,0,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,0,0.0,1.0
1994-03-22,22.75,22.75,22.75,22.75,200,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,1383.16354807544,0.0,1.0
1994-03-23,22.75,22.75,22.75,22.75,0,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,0,0.0,1.0
1994-03-24,22.75,22.75,22.75,22.75,0,3.28956037507708,3.28956037507708,3.28956037507708,3.28956037507708,0,0.0,1.0
1994-03-25,22.75,23.13,22.75,23.13,200,3.28956037507708,3.34450687804541,3.28956037507708,3.34450687804541,1383.16354807544,0.0,1.0
1994-03-28,22.5,22.5,22.5,22.5,100,3.25341135996635,3.25341135996635,3.25341135996635,3.25341135996635,691.58177403772,0.0,1.0
1994-03-29,22.25,22.38,22.25,22.38,300,3.21726234485561,3.23605983271319,3.21726234485561,3.23605983271319,2074.74532211316,0.0,1.0
1994-03-30,21.25,22.0,21.25,22.0,1300,3.07266628441266,3.18111332974487,3.07266628441266,3.18111332974487,8990.56306249037,0.0,1.0
1994-03-31,21.0,21.0,21.0,21.0,100,3.03651726930192,3.03651726930192,3.03651726930192,3.03651726930192,691.581774037722,0.0,1.0
1994-04-04,20.75,20.75,20.75,20.75,200,3.00036825419119,3.00036825419119,3.00036825419119,3.00036825419119,1383.16354807544,0.0,1.0
1994-04-05,20.75,20.75,20.75,20.75,0,3.00036825419119,3.00036825419119,3.00036825419119,3.00036825419119,0,0.0,1.0
1994-04-06,20.75,20.75,20.75,20.75,0,3.00036825419119,3.00036825419119,3.00036825419119,3.00036825419119,0,0.0,1.0
1994-04-07,20.75,20.75,20.75,20.75,0,3.00036825419119,3.00036825419119,3.00036825419119,3.00036825419119,0,0.0,1.0
1994-04-08,20.75,20.75,20.75,20.75,0,3.00036825419119,3.00036825419119,3.00036825419119,3.00036825419119,0,0.0,1.0
1994-04-11,20.75,20.75,20.75,20.75,0,3.00036825419119,3.00036825419119,3.00036825419119,3.00036825419119,0,0.0,1.0
1994-04-12,20.75,20.75,20.75,20.75,0,3.00036825419119,3.00036825419119,3.00036825419119,3.00036825419119,0,0.0,1.0
1994-04-13,20.5,20.5,20.5,20.5,300,2.96421923908045,2.96421923908045,2.96421923908045,2.96421923908045,2074.74532211316,0.0,1.0
1994-04-14,20.5,20.5,20.5,20.5,0,2.96421923908045,2.96421923908045,2.96421923908045,2.96421923908045,0,0.0,1.0
1994-04-15,20.5,20.5,20.5,20.5,0,2.96421923908045,2.96421923908045,2.96421923908045,2.96421923908045,0,0.0,1.0
1994-04-18,20.13,20.25,19.63,20.25,2800,2.91071869671656,2.92807022396971,2.83842066649508,2.92807022396971,19364.2896730562,0.0,1.0
1994-04-19,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-04-20,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-04-21,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-04-22,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-04-25,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-04-26,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-04-28,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-04-29,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-05-02,20.13,20.13,20.13,20.13,0,2.91071869671656,2.91071869671656,2.91071869671656,2.91071869671656,0,0.0,1.0
1994-05-03,20.13,20.25,19.63,20.25,0,2.91071869671656,2.92807022396971,2.83842066649508,2.92807022396971,0,0.0,1.0
1994-05-04,20.0,20.0,20.0,20.0,100,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,691.58177403772,0.0,1.0
1994-05-05,20.0,20.0,20.0,20.0,0,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,0,0.0,1.0
1994-05-06,20.0,20.0,20.0,20.0,0,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,0,0.0,1.0
1994-05-09,20.0,20.0,20.0,20.0,100,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,691.58177403772,0.0,1.0
1994-05-10,20.0,20.0,20.0,20.0,0,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,0,0.0,1.0
1994-05-11,20.0,20.0,20.0,20.0,0,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,0,0.0,1.0
1994-05-12,20.0,20.0,20.0,20.0,300,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,2074.74532211316,0.0,1.0
1994-05-13,20.0,20.0,20.0,20.0,0,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,0,0.0,1.0
1994-05-16,20.0,20.0,20.0,20.0,0,2.89192120885898,2.89192120885898,2.89192120885898,2.89192120885898,0,0.0,1.0
1994-05-17,20.25,20.25,20.25,20.25,200,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,1383.16354807544,0.0,1.0
1994-05-18,20.25,20.25,20.25,20.25,0,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,0,0.0,1.0
1994-05-19,20.25,20.25,20.25,20.25,0,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,0,0.0,1.0
1994-05-20,20.25,20.25,20.25,20.25,0,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,0,0.0,1.0
1994-05-23,20.25,20.25,20.25,20.25,0,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,0,0.0,1.0
1994-05-24,20.25,20.25,20.25,20.25,0,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,0,0.0,1.0
1994-05-25,20.25,20.25,20.25,20.25,0,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,0,0.0,1.0
1994-05-26,20.25,20.25,20.25,20.25,0,2.92807022396971,2.92807022396971,2.92807022396971,2.92807022396971,0,0.0,1.0
1994-05-27,20.0,20.0,20.0,20.0,500,2.89915101188112,2.89915101188112,2.89915101188112,2.89915101188112,3449.28565604849,0.05,1.0
1994-05-31,20.0,20.0,20.0,20.0,0,2.89915101188112,2.89915101188112,2.89915101188112,2.89915101188112,0,0.0,1.0
1994-06-01,20.0,20.0,20.0,20.0,0,2.89915101188112,2.89915101188112,2.89915101188112,2.89915101188112,0,0.0,1.0
1994-06-02,20.0,20.0,20.0,20.0,0,2.89915101188112,2.89915101188112,2.89915101188112,2.89915101188112,0,0.0,1.0
1994-06-03,20.0,20.0,20.0,20.0,0,2.89915101188112,2.89915101188112,2.89915101188112,2.89915101188112,0,0.0,1.0
1994-06-06,20.25,20.25,20.25,20.25,200,2.93539039952964,2.93539039952964,2.93539039952964,2.93539039952964,1379.71426241939,0.0,1.0
1994-06-07,20.25,20.25,20.25,20.25,100,2.93539039952964,2.93539039952964,2.93539039952964,2.93539039952964,689.857131209696,0.0,1.0
1994-06-08,20.25,20.25,20.25,20.25,0,2.93539039952964,2.93539039952964,2.93539039952964,2.93539039952964,0,0.0,1.0
1994-06-09,20.25,20.25,20.25,20.25,0,2.93539039952964,2.93539039952964,2.93539039952964,2.93539039952964,0,0.0,1.0
1994-06-10,19.88,19.88,19.88,19.88,500,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,3449.28565604848,0.0,1.0
1994-06-13,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-14,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-15,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-16,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-17,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-20,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-21,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-22,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-23,19.88,19.88,19.88,19.88,0,2.88175610580984,2.88175610580984,2.88175610580984,2.88175610580984,0,0.0,1.0
1994-06-24,19.5,19.75,19.5,19.75,1500,2.82667223658409,2.86291162423261,2.82667223658409,2.86291162423261,10347.8569681455,0.0,1.0
1994-06-27,19.5,19.5,19.5,19.5,1000,2.82667223658409,2.82667223658409,2.82667223658409,2.82667223658409,6898.57131209698,0.0,1.0
1994-06-28,19.5,19.5,19.5,19.5,0,2.82667223658409,2.82667223658409,2.82667223658409,2.82667223658409,0,0.0,1.0
1994-06-29,19.5,19.5,19.5,19.5,0,2.82667223658409,2.82667223658409,2.82667223658409,2.82667223658409,0,0.0,1.0
1994-06-30,19.5,19.5,19.5,19.5,0,2.82667223658409,2.82667223658409,2.82667223658409,2.82667223658409,0,0.0,1.0
1994-07-01,19.5,19.5,19.5,19.5,0,2.82667223658409,2.82667223658409,2.82667223658409,2.82667223658409,0,0.0,1.0
1994-07-05,19.75,19.75,19.75,19.75,100,2.86291162423261,2.86291162423261,2.86291162423261,2.86291162423261,689.857131209696,0.0,1.0
1994-07-06,19.75,19.75,19.75,19.75,0,2.86291162423261,2.86291162423261,2.86291162423261,2.86291162423261,0,0.0,1.0
1994-07-07,19.5,19.5,19.5,19.5,500,2.82667223658409,2.82667223658409,2.82667223658409,2.82667223658409,3449.28565604849,0.0,1.0
1994-07-08,19.25,19.25,19.25,19.25,200,2.79043284893558,2.79043284893558,2.79043284893558,2.79043284893558,1379.71426241939,0.0,1.0
1994-07-11,19.0,19.0,19.0,19.0,100,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,689.857131209696,0.0,1.0
1994-07-12,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-13,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-14,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-15,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-18,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-19,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-20,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-21,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-22,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-25,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-26,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-27,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-28,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-07-29,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-01,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-02,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-03,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-04,18.88,18.88,18.88,18.88,200,2.73679855521578,2.73679855521578,2.73679855521578,2.73679855521578,1379.71426241939,0.0,1.0
1994-08-05,18.88,18.88,18.88,18.88,0,2.73679855521578,2.73679855521578,2.73679855521578,2.73679855521578,0,0.0,1.0
1994-08-08,18.75,18.75,18.75,18.75,600,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,4139.14278725818,0.0,1.0
1994-08-09,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-10,18.75,18.75,18.75,18.75,100,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,689.857131209697,0.0,1.0
1994-08-11,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-12,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-15,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-16,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-17,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-18,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-19,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-22,18.75,18.75,18.75,18.75,0,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,0,0.0,1.0
1994-08-23,19.0,19.0,19.0,19.0,300,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,2069.57139362909,0.0,1.0
1994-08-24,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-25,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-26,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-29,19.0,19.0,19.0,19.0,0,2.75419346128707,2.75419346128707,2.75419346128707,2.75419346128707,0,0.0,1.0
1994-08-30,18.5,18.75,18.5,18.75,2500,2.68171468599004,2.71795407363855,2.68171468599004,2.71795407363855,17246.4282802424,0.0,1.0
1994-08-31,18.63,18.63,18.63,18.63,200,2.70055916756727,2.70055916756727,2.70055916756727,2.70055916756727,1379.71426241939,0.0,1.0
1994-09-01,18.63,18.63,18.63,18.63,0,2.70055916756727,2.70055916756727,2.70055916756727,2.70055916756727,0,0.0,1.0
1994-09-02,18.63,18.63,18.63,18.63,0,2.70055916756727,2.70055916756727,2.70055916756727,2.70055916756727,0,0.0,1.0
1994-09-06,18.63,18.63,18.63,18.63,400,2.70055916756727,2.70055916756727,2.70055916756727,2.70055916756727,2759.42852483878,0.0,1.0
1994-09-07,18.75,18.75,18.75,18.75,600,2.71795407363855,2.71795407363855,2.71795407363855,2.71795407363855,4139.14278725818,0.0,1.0
1994-09-08,19.5,19.5,19.5,19.5,600,2.82667223658409,2.82667223658409,2.82667223658409,2.82667223658409,4139.14278725819,0.0,1.0
1994-09-09,19.0,19.13,19.0,19.13,600,2.75419346128707,2.77303794286429,2.75419346128707,2.77303794286429,4139.14278725817,0.0,1.0
1994-09-12,18.88,19.13,18.88,19.13,0,2.74404643274548,2.78038179334858,2.74404643274548,2.78038179334858,0,0.05,1.0
1994-09-13,18.69,18.69,18.63,18.63,2000,2.71643155868713,2.71643155868713,2.70771107214239,2.70771107214239,13760.7000921702,0.0,1.0
1994-09-14,18.69,18.69,18.63,18.63,0,2.71643155868713,2.71643155868713,2.70771107214239,2.70771107214239,0,0.0,1.0
1994-09-15,18.69,18.69,18.63,18.63,0,2.71643155868713,2.71643155868713,2.70771107214239,2.70771107214239,0,0.0,1.0
1994-09-16,18.88,18.88,18.88,18.88,200,2.74404643274548,2.74404643274548,2.74404643274548,2.74404643274548,1376.07000921702,0.0,1.0
1994-09-19,18.88,18.88,18.88,18.88,0,2.74404643274548,2.74404643274548,2.74404643274548,2.74404643274548,0,0.0,1.0
1994-09-20,18.88,18.88,18.88,18.88,0,2.74404643274548,2.74404643274548,2.74404643274548,2.74404643274548,0,0.0,1.0
1994-09-21,18.88,18.88,18.88,18.88,0,2.74404643274548,2.74404643274548,2.74404643274548,2.74404643274548,0,0.0,1.0
1994-09-22,18.63,18.63,18.63,18.63,400,2.70771107214239,2.70771107214239,2.70771107214239,2.70771107214239,2752.14001843404,0.0,1.0
1994-09-23,18.63,18.63,18.63,18.63,0,2.70771107214239,2.70771107214239,2.70771107214239,2.70771107214239,0,0.0,1.0
1994-09-26,19.0,19.0,18.88,18.88,1800,2.76148740583497,2.76148740583497,2.74404643274548,2.74404643274548,12384.6300829531,0.0,1.0
1994-09-27,19.0,19.0,18.88,18.88,0,2.76148740583497,2.76148740583497,2.74404643274548,2.74404643274548,0,0.0,1.0
1994-09-28,19.0,19.0,18.88,18.88,0,2.76148740583497,2.76148740583497,2.74404643274548,2.74404643274548,0,0.0,1.0
1994-09-29,19.0,19.0,18.88,18.88,0,2.76148740583497,2.76148740583497,2.74404643274548,2.74404643274548,0,0.0,1.0
1994-09-30,19.0,19.0,19.0,19.0,900,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,6192.31504147657,0.0,1.0
1994-10-03,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-10-04,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-10-05,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-10-06,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-10-07,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-10-10,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-10-11,19.0,19.0,19.0,19.0,100,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,688.035004608508,0.0,1.0
1994-10-12,19.38,19.38,19.25,19.25,1000,2.81671715395167,2.81671715395167,2.79782276643806,2.79782276643806,6880.35004608508,0.0,1.0
1994-10-13,19.38,19.38,19.0,19.0,0,2.81671715395167,2.81671715395167,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-10-14,19.38,19.38,19.38,19.38,0,2.81671715395167,2.81671715395167,2.81671715395167,2.81671715395167,0,0.0,1.0
1994-10-17,19.38,19.38,19.38,19.38,0,2.81671715395167,2.81671715395167,2.81671715395167,2.81671715395167,0,0.0,1.0
1994-10-18,19.38,19.38,19.38,19.38,0,2.81671715395167,2.81671715395167,2.81671715395167,2.81671715395167,0,0.0,1.0
1994-10-19,19.5,19.5,19.5,19.5,100,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,688.035004608509,0.0,1.0
1994-10-20,19.5,19.5,19.5,19.5,0,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,0,0.0,1.0
1994-10-21,19.5,19.5,19.5,19.5,0,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,0,0.0,1.0
1994-10-24,19.5,19.5,19.5,19.5,600,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,4128.21002765105,0.0,1.0
1994-10-25,19.5,19.5,19.5,19.5,0,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,0,0.0,1.0
1994-10-26,19.5,19.5,19.5,19.5,0,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,0,0.0,1.0
1994-10-27,19.5,19.5,19.5,19.5,0,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,0,0.0,1.0
1994-10-28,19.5,19.5,19.5,19.5,0,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,0,0.0,1.0
1994-10-31,19.5,19.5,19.5,19.5,0,2.83415812704115,2.83415812704115,2.83415812704115,2.83415812704115,0,0.0,1.0
1994-11-01,19.0,19.25,19.0,19.25,1000,2.76148740583497,2.79782276643806,2.76148740583497,2.79782276643806,6880.35004608508,0.0,1.0
1994-11-02,19.0,19.0,19.0,19.0,200,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,1376.07000921702,0.0,1.0
1994-11-03,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-11-04,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-11-07,19.25,19.25,19.25,19.25,500,2.79782276643806,2.79782276643806,2.79782276643806,2.79782276643806,3440.17502304254,0.0,1.0
1994-11-08,19.25,19.25,19.0,19.0,0,2.79782276643806,2.79782276643806,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-11-09,19.25,19.25,19.0,19.0,0,2.79782276643806,2.79782276643806,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-11-10,19.25,19.25,19.25,19.25,0,2.79782276643806,2.79782276643806,2.79782276643806,2.79782276643806,0,0.0,1.0
1994-11-11,19.25,19.25,19.0,19.0,0,2.79782276643806,2.79782276643806,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-11-14,19.38,19.38,19.38,19.38,100,2.81671715395167,2.81671715395167,2.81671715395167,2.81671715395167,688.035004608508,0.0,1.0
1994-11-15,19.38,19.38,19.38,19.38,0,2.81671715395167,2.81671715395167,2.81671715395167,2.81671715395167,0,0.0,1.0
1994-11-16,19.25,19.25,19.25,19.25,100,2.79782276643806,2.79782276643806,2.79782276643806,2.79782276643806,688.035004608508,0.0,1.0
1994-11-17,19.25,19.25,19.25,19.25,0,2.79782276643806,2.79782276643806,2.79782276643806,2.79782276643806,0,0.0,1.0
1994-11-18,19.25,19.25,19.25,19.25,0,2.79782276643806,2.79782276643806,2.79782276643806,2.79782276643806,0,0.0,1.0
1994-11-21,19.25,19.25,19.25,19.25,0,2.79782276643806,2.79782276643806,2.79782276643806,2.79782276643806,0,0.0,1.0
1994-11-22,19.13,19.13,19.13,19.13,200,2.78038179334858,2.78038179334858,2.78038179334858,2.78038179334858,1376.07000921701,0.0,1.0
1994-11-23,19.13,19.13,19.13,19.13,0,2.78038179334858,2.78038179334858,2.78038179334858,2.78038179334858,0,0.0,1.0
1994-11-25,19.12,19.12,19.12,19.12,0,2.77892837892445,2.77892837892445,2.77892837892445,2.77892837892445,0,0.0,1.0
1994-11-28,19.12,19.12,19.12,19.12,0,2.77892837892445,2.77892837892445,2.77892837892445,2.77892837892445,0,0.0,1.0
1994-11-29,19.12,19.12,19.12,19.12,0,2.77892837892445,2.77892837892445,2.77892837892445,2.77892837892445,0,0.0,1.0
1994-11-30,19.13,19.13,19.13,19.13,100,2.78038179334858,2.78038179334858,2.78038179334858,2.78038179334858,688.035004608507,0.0,1.0
1994-12-01,19.0,19.0,19.0,19.0,400,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,2752.14001843403,0.0,1.0
1994-12-02,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-05,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-06,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-07,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-08,19.0,19.0,19.0,19.0,200,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,1376.07000921702,0.0,1.0
1994-12-09,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-12,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-13,19.0,19.0,19.0,19.0,200,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,1376.07000921702,0.0,1.0
1994-12-14,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-15,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-16,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-19,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-20,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-21,19.13,19.13,19.13,19.13,500,2.78038179334858,2.78038179334858,2.78038179334858,2.78038179334858,3440.17502304254,0.0,1.0
1994-12-22,19.0,19.0,19.0,19.0,700,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,4816.24503225956,0.0,1.0
1994-12-23,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-27,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-28,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-29,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1994-12-30,19.0,19.0,19.0,19.0,300,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,2064.10501382552,0.0,1.0
1995-01-03,19.0,19.0,19.0,19.0,0,2.76148740583497,2.76148740583497,2.76148740583497,2.76148740583497,0,0.0,1.0
1995-01-04,19.13,19.13,19.13,19.13,500,2.7912824015295,2.7912824015295,2.7912824015295,2.7912824015295,3426.74033797469,0.075,1.0
1995-01-05,19.13,19.13,19.13,19.13,0,2.7912824015295,2.7912824015295,2.7912824015295,2.7912824015295,0,0.0,1.0
1995-01-06,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-09,19.13,19.25,19.0,19.0,2400,2.7912824015295,2.80879175271526,2.77231393774493,2.77231393774493,16448.3536222785,0.0,1.0
1995-01-10,19.13,19.25,19.0,19.0,0,2.7912824015295,2.80879175271526,2.77231393774493,2.77231393774493,0,0.0,1.0
1995-01-11,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-12,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-13,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-16,19.13,19.25,19.0,19.0,0,2.7912824015295,2.80879175271526,2.77231393774493,2.77231393774493,0,0.0,1.0
1995-01-17,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-18,19.13,19.25,19.0,19.0,0,2.7912824015295,2.80879175271526,2.77231393774493,2.77231393774493,0,0.0,1.0
1995-01-19,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-20,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-23,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-24,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-25,19.12,19.12,19.12,19.12,0,2.78982328893069,2.78982328893069,2.78982328893069,2.78982328893069,0,0.0,1.0
1995-01-26,19.63,19.63,19.5,19.5,2500,2.86423803147016,2.86423803147016,2.84526956768559,2.84526956768559,17133.7016898734,0.0,1.0
1995-01-27,19.63,19.63,19.38,19.38,0,2.86423803147016,2.86423803147016,2.82776021649983,2.82776021649983,0,0.0,1.0
1995-01-30,19.63,20.0,19.63,20.0,1300,2.86423803147016,2.91822519762624,2.86423803147016,2.91822519762624,8909.52487873418,0.0,1.0
1995-01-31,19.63,20.0,19.63,20.0,0,2.86423803147016,2.91822519762624,2.86423803147016,2.91822519762624,0,0.0,1.0
1995-02-01,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-02,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-03,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-06,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-07,19.63,19.63,19.63,19.63,200,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,1370.69613518987,0.0,1.0
1995-02-08,19.63,19.63,19.63,19.63,0,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,0,0.0,1.0
1995-02-09,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-10,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-13,19.63,19.63,19.63,19.63,0,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,0,0.0,1.0
1995-02-14,19.5,19.5,19.5,19.5,1400,2.84526956768559,2.84526956768559,2.84526956768559,2.84526956768559,9594.87294632911,0.0,1.0
1995-02-15,19.5,19.5,19.5,19.5,0,2.84526956768559,2.84526956768559,2.84526956768559,2.84526956768559,0,0.0,1.0
1995-02-16,19.5,19.5,19.5,19.5,200,2.84526956768559,2.84526956768559,2.84526956768559,2.84526956768559,1370.69613518987,0.0,1.0
1995-02-17,19.63,19.63,19.63,19.63,5000,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,34267.4033797468,0.0,1.0
1995-02-21,19.63,19.63,19.63,19.63,6400,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,43862.276326076,0.0,1.0
1995-02-22,19.63,19.63,19.63,19.63,0,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,0,0.0,1.0
1995-02-23,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-24,19.63,19.63,19.63,19.63,0,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,0,0.0,1.0
1995-02-27,19.62,19.62,19.62,19.62,0,2.86277891887135,2.86277891887135,2.86277891887135,2.86277891887135,0,0.0,1.0
1995-02-28,19.63,19.63,19.63,19.63,0,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,0,0.0,1.0
1995-03-01,19.5,19.5,19.5,19.5,100,2.84526956768559,2.84526956768559,2.84526956768559,2.84526956768559,685.348067594937,0.0,1.0
1995-03-02,19.5,19.5,19.5,19.5,0,2.84526956768559,2.84526956768559,2.84526956768559,2.84526956768559,0,0.0,1.0
1995-03-03,19.63,19.63,19.63,19.63,2000,2.86423803147016,2.86423803147016,2.86423803147016,2.86423803147016,13706.9613518987,0.0,1.0
1995-03-06,19.63,19.63,19.63,19.63,300,2.87518137596126,2.87518137596126,2.87518137596126,2.87518137596126,2048.21860952377,0.075,1.0
1995-03-07,19.75,19.75,19.75,19.75,500,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,3413.69768253961,0.0,1.0
1995-03-08,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1995-03-09,20.0,20.0,20.0,20.0,200,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,1365.47907301585,0.0,1.0
1995-03-10,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-03-13,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-03-14,19.75,19.75,19.75,19.75,200,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,1365.47907301584,0.0,1.0
1995-03-15,19.88,19.88,19.88,19.88,200,2.91179856108557,2.91179856108557,2.91179856108557,2.91179856108557,1365.47907301585,0.0,1.0
1995-03-16,19.88,19.88,19.88,19.88,0,2.91179856108557,2.91179856108557,2.91179856108557,2.91179856108557,0,0.0,1.0
1995-03-17,19.88,19.88,19.88,19.88,0,2.91179856108557,2.91179856108557,2.91179856108557,2.91179856108557,0,0.0,1.0
1995-03-20,19.63,19.63,19.63,19.63,300,2.87518137596126,2.87518137596126,2.87518137596126,2.87518137596126,2048.21860952377,0.0,1.0
1995-03-21,19.75,19.75,19.75,19.75,500,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,3413.69768253961,0.0,1.0
1995-03-22,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1995-03-23,19.63,19.63,19.63,19.63,400,2.87518137596126,2.87518137596126,2.87518137596126,2.87518137596126,2730.95814603169,0.0,1.0
1995-03-24,19.88,19.88,19.88,19.88,200,2.91179856108557,2.91179856108557,2.91179856108557,2.91179856108557,1365.47907301585,0.0,1.0
1995-03-27,20.13,20.13,19.88,19.88,300,2.94841574620989,2.94841574620989,2.91179856108557,2.91179856108557,2048.21860952377,0.0,1.0
1995-03-28,20.0,20.0,20.0,20.0,100,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,682.739536507924,0.0,1.0
1995-03-29,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-03-30,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-03-31,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-03,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-04,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-05,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-06,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-07,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-10,20.0,20.0,20.0,20.0,400,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,2730.95814603169,0.0,1.0
1995-04-11,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-12,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-13,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-17,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-18,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-19,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-20,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1995-04-21,19.75,19.75,19.75,19.75,100,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,682.739536507922,0.0,1.0
1995-04-24,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1995-04-25,19.5,19.5,19.5,19.5,100,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,682.739536507923,0.0,1.0
1995-04-26,19.75,19.75,19.75,19.75,200,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,1365.47907301584,0.0,1.0
1995-04-27,19.5,19.5,19.5,19.5,400,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,2730.95814603169,0.0,1.0
1995-04-28,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1995-05-01,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1995-05-02,19.38,19.38,19.38,19.38,100,2.83856419083694,2.83856419083694,2.83856419083694,2.83856419083694,682.739536507923,0.0,1.0
1995-05-03,19.5,19.5,19.5,19.5,300,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,2048.21860952377,0.0,1.0
1995-05-04,19.75,19.75,19.75,19.75,100,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,682.739536507922,0.0,1.0
1995-05-05,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1995-05-08,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1995-05-09,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1995-05-10,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1995-05-11,19.0,19.5,19.0,19.5,1100,2.78290606944798,2.85614043969661,2.78290606944798,2.85614043969661,7510.13490158715,0.0,1.0
1995-05-12,19.0,19.5,19.0,19.5,0,2.78290606944798,2.85614043969661,2.78290606944798,2.85614043969661,0,0.0,1.0
1995-05-15,19.0,19.0,19.0,19.0,500,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,3413.69768253962,0.0,1.0
1995-05-16,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-05-17,19.0,19.0,19.0,19.0,400,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,2730.95814603169,0.0,1.0
1995-05-18,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-05-19,18.75,18.75,18.75,18.75,100,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,682.739536507922,0.0,1.0
1995-05-22,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-05-23,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-05-24,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-05-25,18.75,18.75,18.75,18.75,200,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,1365.47907301584,0.0,1.0
1995-05-26,18.75,18.75,18.75,18.75,300,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,2048.21860952377,0.0,1.0
1995-05-30,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-05-31,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-06-01,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-06-02,18.25,18.5,18.25,18.5,300,2.67305451407504,2.70967169919935,2.67305451407504,2.70967169919935,2048.21860952376,0.0,1.0
1995-06-05,18.25,18.5,18.25,18.5,0,2.67305451407504,2.70967169919935,2.67305451407504,2.70967169919935,0,0.0,1.0
1995-06-06,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1995-06-07,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1995-06-08,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1995-06-09,18.13,18.13,18.0,18.0,500,2.65547826521536,2.65547826521536,2.63643732895072,2.63643732895072,3413.69768253962,0.0,1.0
1995-06-12,19.0,19.0,18.5,18.5,8800,2.78290606944798,2.78290606944798,2.70967169919935,2.70967169919935,60081.0792126972,0.0,1.0
1995-06-13,19.13,19.13,19.0,19.0,500,2.80194700571263,2.80194700571263,2.78290606944798,2.78290606944798,3413.69768253961,0.0,1.0
1995-06-14,19.13,19.13,19.0,19.0,0,2.80194700571263,2.80194700571263,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-06-15,19.13,19.13,19.13,19.13,300,2.80194700571263,2.80194700571263,2.80194700571263,2.80194700571263,2048.21860952376,0.0,1.0
1995-06-16,19.13,19.13,19.13,19.13,500,2.80194700571263,2.80194700571263,2.80194700571263,2.80194700571263,3413.69768253961,0.0,1.0
1995-06-19,19.13,19.13,19.13,19.13,0,2.80194700571263,2.80194700571263,2.80194700571263,2.80194700571263,0,0.0,1.0
1995-06-20,19.12,19.12,19.12,19.12,0,2.80048231830765,2.80048231830765,2.80048231830765,2.80048231830765,0,0.0,1.0
1995-06-21,19.12,19.12,19.12,19.12,0,2.80048231830765,2.80048231830765,2.80048231830765,2.80048231830765,0,0.0,1.0
1995-06-22,19.12,19.12,19.12,19.12,0,2.80048231830765,2.80048231830765,2.80048231830765,2.80048231830765,0,0.0,1.0
1995-06-23,19.12,19.12,19.12,19.12,0,2.80048231830765,2.80048231830765,2.80048231830765,2.80048231830765,0,0.0,1.0
1995-06-26,19.0,19.0,19.0,19.0,100,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,682.739536507923,0.0,1.0
1995-06-27,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-06-28,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-06-29,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-06-30,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-07-03,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-07-05,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-07-06,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-07-07,19.13,19.13,19.13,19.13,100,2.80194700571263,2.80194700571263,2.80194700571263,2.80194700571263,682.739536507922,0.0,1.0
1995-07-10,19.0,19.0,19.0,19.0,100,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,682.739536507923,0.0,1.0
1995-07-11,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-07-12,18.63,18.63,18.63,18.63,400,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,2730.9581460317,0.0,1.0
1995-07-13,18.75,18.75,18.75,18.75,500,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,3413.69768253961,0.0,1.0
1995-07-14,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-07-17,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-07-18,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-07-19,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-07-20,18.5,18.5,18.5,18.5,200,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,1365.47907301585,0.0,1.0
1995-07-21,18.25,18.5,18.25,18.5,700,2.67305451407504,2.70967169919935,2.67305451407504,2.70967169919935,4779.17675555545,0.0,1.0
1995-07-24,18.25,18.5,18.25,18.5,0,2.67305451407504,2.70967169919935,2.67305451407504,2.70967169919935,0,0.0,1.0
1995-07-25,18.5,18.5,18.5,18.5,200,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,1365.47907301585,0.0,1.0
1995-07-26,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1995-07-27,18.75,18.75,18.63,18.63,500,2.74628888432367,2.74628888432367,2.72871263546399,2.72871263546399,3413.69768253961,0.0,1.0
1995-07-28,18.75,18.75,18.63,18.63,0,2.74628888432367,2.74628888432367,2.72871263546399,2.72871263546399,0,0.0,1.0
1995-07-31,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-01,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-02,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-03,18.75,18.75,18.75,18.75,100,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,682.739536507922,0.0,1.0
1995-08-04,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-07,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-08,18.63,18.63,18.63,18.63,200,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,1365.47907301585,0.0,1.0
1995-08-09,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1995-08-10,18.13,18.38,18.13,18.25,1300,2.65547826521536,2.69209545033968,2.65547826521536,2.67305451407504,8875.61397460301,0.0,1.0
1995-08-11,18.13,18.13,18.13,18.13,200,2.65547826521536,2.65547826521536,2.65547826521536,2.65547826521536,1365.47907301585,0.0,1.0
1995-08-14,18.13,18.13,18.13,18.13,100,2.65547826521536,2.65547826521536,2.65547826521536,2.65547826521536,682.739536507924,0.0,1.0
1995-08-15,18.38,18.38,18.38,18.38,200,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,1365.47907301584,0.0,1.0
1995-08-16,18.5,18.5,18.5,18.5,200,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,1365.47907301585,0.0,1.0
1995-08-17,18.25,18.25,18.25,18.25,100,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,682.739536507921,0.0,1.0
1995-08-18,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1995-08-21,18.5,18.5,18.5,18.5,300,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,2048.21860952377,0.0,1.0
1995-08-22,18.75,18.75,18.5,18.63,3300,2.74628888432367,2.74628888432367,2.70967169919935,2.72871263546399,22530.4047047614,0.0,1.0
1995-08-23,18.75,18.75,18.5,18.63,0,2.74628888432367,2.74628888432367,2.70967169919935,2.72871263546399,0,0.0,1.0
1995-08-24,18.75,18.75,18.75,18.75,100,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,682.739536507922,0.0,1.0
1995-08-25,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-28,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-29,18.75,18.75,18.75,18.75,100,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,682.739536507922,0.0,1.0
1995-08-30,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-08-31,19.0,19.0,19.0,19.0,600,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,4096.43721904754,0.0,1.0
1995-09-01,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-09-05,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-09-06,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1995-09-07,19.0,19.0,18.88,18.88,200,2.78290606944798,2.78290606944798,2.76532982058831,2.76532982058831,1365.47907301585,0.0,1.0
1995-09-08,19.0,19.0,19.0,19.0,200,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,1365.47907301585,0.0,1.0
1995-09-11,18.75,18.75,18.75,18.75,300,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,2048.21860952377,0.0,1.0
1995-09-12,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-09-13,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-09-14,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-09-15,18.25,18.75,18.25,18.75,2000,2.67305451407504,2.74628888432367,2.67305451407504,2.74628888432367,13654.7907301584,0.0,1.0
1995-09-18,18.63,18.63,18.5,18.5,500,2.72871263546399,2.72871263546399,2.70967169919935,2.70967169919935,3413.69768253962,0.0,1.0
1995-09-19,18.63,18.63,18.5,18.5,0,2.72871263546399,2.72871263546399,2.70967169919935,2.70967169919935,0,0.0,1.0
1995-09-20,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1995-09-21,18.63,18.75,18.63,18.75,2300,2.72871263546399,2.74628888432367,2.72871263546399,2.74628888432367,15703.0093396822,0.0,1.0
1995-09-22,18.25,18.25,18.25,18.25,300,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,2048.21860952376,0.0,1.0
1995-09-25,18.38,18.38,18.38,18.38,200,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,1365.47907301584,0.0,1.0
1995-09-26,18.38,18.38,18.38,18.38,0,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,0,0.0,1.0
1995-09-27,18.63,18.63,18.63,18.63,1000,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,6827.39536507924,0.0,1.0
1995-09-28,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1995-09-29,18.38,18.63,18.38,18.63,600,2.69209545033968,2.72871263546399,2.69209545033968,2.72871263546399,4096.43721904754,0.0,1.0
1995-10-02,18.38,18.63,18.38,18.63,0,2.69209545033968,2.72871263546399,2.69209545033968,2.72871263546399,0,0.0,1.0
1995-10-03,18.5,18.5,18.5,18.5,1000,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,6827.39536507923,0.0,1.0
1995-10-04,18.75,18.75,18.75,18.75,500,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,3413.69768253961,0.0,1.0
1995-10-05,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-10-06,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-10-09,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1995-10-10,18.75,18.75,18.75,18.75,700,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,4779.17675555545,0.0,1.0
1995-10-11,18.5,18.5,18.5,18.5,100,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,682.739536507923,0.0,1.0
1995-10-12,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1995-10-13,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1995-10-16,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1995-10-17,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1995-10-18,18.13,18.38,18.13,18.38,500,2.65547826521536,2.69209545033968,2.65547826521536,2.69209545033968,3413.69768253962,0.0,1.0
1995-10-19,18.25,18.25,18.25,18.25,200,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,1365.47907301584,0.0,1.0
1995-10-20,18.38,18.38,18.38,18.38,100,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,682.739536507922,0.0,1.0
1995-10-23,18.38,18.38,18.38,18.38,0,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,0,0.0,1.0
1995-10-24,18.38,18.38,18.38,18.38,0,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,0,0.0,1.0
1995-10-25,18.13,18.13,18.13,18.13,100,2.65547826521536,2.65547826521536,2.65547826521536,2.65547826521536,682.739536507924,0.0,1.0
1995-10-26,18.0,18.0,18.0,18.0,200,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,1365.47907301585,0.0,1.0
1995-10-27,17.75,17.75,17.75,17.75,200,2.5998201438264,2.5998201438264,2.5998201438264,2.5998201438264,1365.47907301585,0.0,1.0
1995-10-30,17.88,17.88,17.88,17.88,100,2.61886108009105,2.61886108009105,2.61886108009105,2.61886108009105,682.739536507922,0.0,1.0
1995-10-31,17.88,17.88,17.88,17.88,0,2.61886108009105,2.61886108009105,2.61886108009105,2.61886108009105,0,0.0,1.0
1995-11-01,18.0,18.0,18.0,18.0,200,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,1365.47907301585,0.0,1.0
1995-11-02,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1995-11-03,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1995-11-06,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1995-11-07,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1995-11-08,17.63,17.75,17.63,17.75,500,2.58224389496673,2.5998201438264,2.58224389496673,2.5998201438264,3413.69768253962,0.0,1.0
1995-11-09,17.63,17.75,17.63,17.75,0,2.58224389496673,2.5998201438264,2.58224389496673,2.5998201438264,0,0.0,1.0
1995-11-10,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1995-11-13,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1995-11-14,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1995-11-15,17.38,17.38,17.38,17.38,200,2.54562670984242,2.54562670984242,2.54562670984242,2.54562670984242,1365.47907301584,0.0,1.0
1995-11-16,17.0,17.13,17.0,17.13,300,2.48996858845346,2.5090095247181,2.48996858845346,2.5090095247181,2048.21860952377,0.0,1.0
1995-11-17,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1995-11-20,17.38,17.38,17.25,17.25,1000,2.54562670984242,2.54562670984242,2.52658577357777,2.52658577357777,6827.39536507922,0.0,1.0
1995-11-21,17.5,17.5,17.5,17.5,200,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,1365.47907301584,0.0,1.0
1995-11-22,17.63,17.63,17.63,17.63,300,2.58224389496673,2.58224389496673,2.58224389496673,2.58224389496673,2048.21860952377,0.0,1.0
1995-11-24,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1995-11-27,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1995-11-28,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1995-11-29,17.25,17.38,17.25,17.38,500,2.52658577357777,2.54562670984242,2.52658577357777,2.54562670984242,3413.69768253962,0.0,1.0
1995-11-30,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1995-12-01,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1995-12-04,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1995-12-05,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1995-12-06,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1995-12-07,17.0,17.0,17.0,17.0,100,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,682.739536507922,0.0,1.0
1995-12-08,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1995-12-11,17.13,17.13,17.13,17.13,500,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,3413.69768253962,0.0,1.0
1995-12-12,17.0,17.0,17.0,17.0,200,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,1365.47907301584,0.0,1.0
1995-12-13,17.0,17.0,17.0,17.0,7700,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,52570.94431111,0.0,1.0
1995-12-14,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1995-12-15,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1995-12-18,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1995-12-19,17.0,17.0,17.0,17.0,200,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,1365.47907301584,0.0,1.0
1995-12-20,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1995-12-21,17.13,17.13,17.13,17.13,200,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,1365.47907301585,0.0,1.0
1995-12-22,17.13,17.13,17.13,17.13,0,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,0,0.0,1.0
1995-12-26,16.38,16.88,16.38,16.88,1000,2.39915796934515,2.47239233959379,2.39915796934515,2.47239233959379,6827.39536507924,0.0,1.0
1995-12-27,16.25,16.25,16.13,16.25,4000,2.38011703308051,2.38011703308051,2.36254078422084,2.38011703308051,27309.5814603169,0.0,1.0
1995-12-28,15.75,16.13,15.75,16.13,1200,2.30688266283188,2.36254078422084,2.30688266283188,2.36254078422084,8192.87443809507,0.0,1.0
1995-12-29,15.88,16.13,15.75,15.75,2200,2.32592359909652,2.36254078422084,2.30688266283188,2.30688266283188,15020.2698031743,0.0,1.0
1996-01-02,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-03,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-04,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-05,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-08,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-09,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-10,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-11,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-12,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-15,16.0,16.0,16.0,16.0,200,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,1365.47907301584,0.0,1.0
1996-01-16,15.87,15.87,15.87,15.87,200,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,1365.47907301585,0.0,1.0
1996-01-17,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-01-18,15.75,15.75,15.75,15.75,200,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,1365.47907301585,0.0,1.0
1996-01-19,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-01-22,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-01-23,15.75,15.75,15.75,15.75,600,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,4096.43721904754,0.0,1.0
1996-01-24,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-01-25,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-01-26,16.25,16.25,16.0,16.0,600,2.38011703308051,2.38011703308051,2.3434998479562,2.3434998479562,4096.43721904754,0.0,1.0
1996-01-29,16.62,17.0,16.5,16.5,2400,2.4343104670645,2.48996858845346,2.41673421820483,2.41673421820483,16385.7488761901,0.0,1.0
1996-01-30,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-01-31,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-02-01,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-02-02,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-02-05,16.5,16.5,16.5,16.5,200,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,1365.47907301584,0.0,1.0
1996-02-06,16.38,16.38,16.38,16.38,200,2.39915796934515,2.39915796934515,2.39915796934515,2.39915796934515,1365.47907301585,0.0,1.0
1996-02-07,16.38,16.38,16.38,16.38,0,2.39915796934515,2.39915796934515,2.39915796934515,2.39915796934515,0,0.0,1.0
1996-02-08,16.0,16.25,16.0,16.25,1000,2.3434998479562,2.38011703308051,2.3434998479562,2.38011703308051,6827.39536507921,0.0,1.0
1996-02-09,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1996-02-12,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1996-02-13,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1996-02-14,15.87,15.87,15.87,15.87,400,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,2730.95814603169,0.0,1.0
1996-02-15,15.63,15.63,15.63,15.63,100,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,682.739536507922,0.0,1.0
1996-02-16,15.87,15.87,15.87,15.87,300,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,2048.21860952377,0.0,1.0
1996-02-20,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-02-21,15.87,15.87,15.87,15.87,500,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,3413.69768253961,0.0,1.0
1996-02-22,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-02-23,16.0,16.0,16.0,16.0,1500,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,10241.0930476188,0.0,1.0
1996-02-26,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1996-02-27,16.25,16.25,16.25,16.25,200,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,1365.47907301585,0.0,1.0
1996-02-28,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-02-29,16.75,16.75,16.5,16.5,1300,2.45335140332914,2.45335140332914,2.41673421820483,2.41673421820483,8875.613974603,0.0,1.0
1996-03-01,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-03-04,16.88,16.88,16.88,16.88,200,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,1365.47907301584,0.0,1.0
1996-03-05,17.13,17.13,17.13,17.13,300,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,2048.21860952377,0.0,1.0
1996-03-06,17.0,17.0,17.0,17.0,400,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,2730.95814603169,0.0,1.0
1996-03-07,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1996-03-08,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1996-03-11,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1996-03-12,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1996-03-13,16.88,16.88,16.88,16.88,500,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,3413.69768253961,0.0,1.0
1996-03-14,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-03-15,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-03-18,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-03-19,17.0,17.0,17.0,17.0,500,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,3413.69768253961,0.0,1.0
1996-03-20,16.88,16.88,16.75,16.75,700,2.47239233959379,2.47239233959379,2.45335140332914,2.45335140332914,4779.17675555545,0.0,1.0
1996-03-21,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-03-22,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-03-25,15.25,16.75,15.25,16.75,4000,2.23364829258325,2.45335140332914,2.23364829258325,2.45335140332914,27309.5814603169,0.0,1.0
1996-03-26,15.38,15.38,15.38,15.38,2500,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,17068.4884126981,0.0,1.0
1996-03-27,15.38,15.38,15.38,15.38,0,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,0,0.0,1.0
1996-03-28,15.63,15.63,15.63,15.63,200,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,1365.47907301584,0.0,1.0
1996-03-29,15.63,15.63,15.63,15.63,0,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,0,0.0,1.0
1996-04-01,15.63,15.63,15.63,15.63,0,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,0,0.0,1.0
1996-04-02,15.63,15.63,15.63,15.63,0,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,0,0.0,1.0
1996-04-03,15.63,15.63,15.63,15.63,0,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,0,0.0,1.0
1996-04-04,15.38,15.63,15.38,15.63,400,2.25268922884789,2.28930641397221,2.25268922884789,2.28930641397221,2730.95814603169,0.0,1.0
1996-04-08,15.5,15.5,15.5,15.5,300,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,2048.21860952377,0.0,1.0
1996-04-09,15.5,15.5,15.5,15.5,200,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,1365.47907301585,0.0,1.0
1996-04-10,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1996-04-11,15.25,15.25,15.25,15.25,200,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,1365.47907301584,0.0,1.0
1996-04-12,15.25,15.38,15.25,15.38,400,2.23364829258325,2.25268922884789,2.23364829258325,2.25268922884789,2730.95814603169,0.0,1.0
1996-04-15,15.25,15.25,15.25,15.25,0,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,0,0.0,1.0
1996-04-16,15.25,15.25,15.25,15.25,0,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,0,0.0,1.0
1996-04-17,15.5,15.5,15.5,15.5,200,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,1365.47907301585,0.0,1.0
1996-04-18,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1996-04-19,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1996-04-22,15.25,15.25,15.25,15.25,100,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,682.739536507922,0.0,1.0
1996-04-23,15.25,15.25,15.25,15.25,0,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,0,0.0,1.0
1996-04-24,15.25,15.25,15.25,15.25,0,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,0,0.0,1.0
1996-04-25,15.25,15.25,15.25,15.25,0,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,0,0.0,1.0
1996-04-26,15.38,15.5,15.0,15.5,3000,2.25268922884789,2.27026547770756,2.19703110745893,2.27026547770756,20482.1860952377,0.0,1.0
1996-04-29,15.63,15.63,15.38,15.38,300,2.28930641397221,2.28930641397221,2.25268922884789,2.25268922884789,2048.21860952377,0.0,1.0
1996-04-30,15.63,15.63,15.63,15.63,0,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,0,0.0,1.0
1996-05-01,15.87,15.87,15.87,15.87,300,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,2048.21860952377,0.0,1.0
1996-05-02,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-05-03,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-05-06,16.12,16.12,16.12,16.12,200,2.36107609681587,2.36107609681587,2.36107609681587,2.36107609681587,1365.47907301584,0.0,1.0
1996-05-07,16.5,16.5,16.12,16.12,700,2.41673421820483,2.41673421820483,2.36107609681587,2.36107609681587,4779.17675555545,0.0,1.0
1996-05-08,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-05-09,16.25,16.75,16.25,16.5,3500,2.38011703308051,2.45335140332914,2.38011703308051,2.41673421820483,23895.8837777773,0.0,1.0
1996-05-10,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-05-13,16.5,16.5,16.12,16.25,2400,2.41673421820483,2.41673421820483,2.36107609681587,2.38011703308051,16385.7488761901,0.0,1.0
1996-05-14,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-05-15,17.13,17.13,16.75,16.75,1000,2.5090095247181,2.5090095247181,2.45335140332914,2.45335140332914,6827.39536507923,0.0,1.0
1996-05-16,17.13,17.13,17.13,17.13,0,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,0,0.0,1.0
1996-05-17,17.13,17.13,17.13,17.13,0,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,0,0.0,1.0
1996-05-20,16.75,17.0,16.75,17.0,600,2.45335140332914,2.48996858845346,2.45335140332914,2.48996858845346,4096.43721904754,0.0,1.0
1996-05-21,16.62,16.62,16.62,16.62,300,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,2048.21860952377,0.0,1.0
1996-05-22,16.5,16.5,16.5,16.5,100,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,682.739536507922,0.0,1.0
1996-05-23,16.25,16.75,16.25,16.75,1100,2.38011703308051,2.45335140332914,2.38011703308051,2.45335140332914,7510.13490158715,0.0,1.0
1996-05-24,16.25,16.25,16.25,16.25,400,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,2730.95814603169,0.0,1.0
1996-05-28,16.5,16.5,16.5,16.5,300,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,2048.21860952376,0.0,1.0
1996-05-29,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-05-30,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-05-31,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-06-03,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-06-04,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-06-05,16.75,16.75,16.75,16.75,100,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,682.739536507923,0.0,1.0
1996-06-06,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-07,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-10,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-11,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-12,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-13,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-14,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-17,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-06-18,17.25,17.25,16.75,16.75,800,2.52658577357777,2.52658577357777,2.45335140332914,2.45335140332914,5461.91629206339,0.0,1.0
1996-06-19,16.88,16.88,16.88,16.88,600,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,4096.43721904753,0.0,1.0
1996-06-20,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-06-21,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-06-24,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-06-25,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-06-26,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-06-27,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-06-28,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-07-01,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-07-02,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-07-03,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-07-05,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1996-07-08,15.75,16.62,15.75,16.62,2500,2.30688266283188,2.4343104670645,2.30688266283188,2.4343104670645,17068.4884126981,0.0,1.0
1996-07-09,15.5,15.5,15.5,15.5,300,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,2048.21860952377,0.0,1.0
1996-07-10,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1996-07-11,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1996-07-12,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1996-07-15,15.38,15.38,15.38,15.38,200,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,1365.47907301585,0.0,1.0
1996-07-16,15.38,15.38,15.38,15.38,300,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,2048.21860952377,0.0,1.0
1996-07-17,15.38,15.38,15.38,15.38,0,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,0,0.0,1.0
1996-07-18,15.38,15.38,15.38,15.38,0,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,0,0.0,1.0
1996-07-19,15.38,15.38,15.38,15.38,0,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,0,0.0,1.0
1996-07-22,15.25,15.5,15.25,15.5,500,2.23364829258325,2.27026547770756,2.23364829258325,2.27026547770756,3413.69768253961,0.0,1.0
1996-07-23,15.25,15.25,15.25,15.25,0,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,0,0.0,1.0
1996-07-24,15.0,15.0,15.0,15.0,200,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,1365.47907301585,0.0,1.0
1996-07-25,15.0,15.0,15.0,15.0,0,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,0,0.0,1.0
1996-07-26,14.88,14.88,14.75,14.75,400,2.17945485859926,2.17945485859926,2.16041392233462,2.16041392233462,2730.95814603169,0.0,1.0
1996-07-29,14.88,14.88,14.88,14.88,0,2.17945485859926,2.17945485859926,2.17945485859926,2.17945485859926,0,0.0,1.0
1996-07-30,14.88,14.88,14.88,14.88,0,2.17945485859926,2.17945485859926,2.17945485859926,2.17945485859926,0,0.0,1.0
1996-07-31,14.88,14.88,14.88,14.88,0,2.17945485859926,2.17945485859926,2.17945485859926,2.17945485859926,0,0.0,1.0
1996-08-01,14.88,14.88,14.88,14.88,0,2.17945485859926,2.17945485859926,2.17945485859926,2.17945485859926,0,0.0,1.0
1996-08-02,14.88,14.88,14.88,14.88,0,2.17945485859926,2.17945485859926,2.17945485859926,2.17945485859926,0,0.0,1.0
1996-08-05,14.88,14.88,14.88,14.88,0,2.17945485859926,2.17945485859926,2.17945485859926,2.17945485859926,0,0.0,1.0
1996-08-06,15.75,15.75,15.0,15.0,1500,2.30688266283188,2.30688266283188,2.19703110745893,2.19703110745893,10241.0930476188,0.0,1.0
1996-08-07,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-08-08,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-08-09,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-08-12,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-08-13,14.13,14.13,14.13,14.13,0,2.06960330322632,2.06960330322632,2.06960330322632,2.06960330322632,0,0.0,1.0
1996-08-14,15.87,15.87,15.87,15.87,200,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,1365.47907301585,0.0,1.0
1996-08-15,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-08-16,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-08-19,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-08-20,16.12,16.12,16.12,16.12,200,2.36107609681587,2.36107609681587,2.36107609681587,2.36107609681587,1365.47907301584,0.0,1.0
1996-08-21,16.12,16.12,16.12,16.12,0,2.36107609681587,2.36107609681587,2.36107609681587,2.36107609681587,0,0.0,1.0
1996-08-22,16.12,16.12,16.12,16.12,0,2.36107609681587,2.36107609681587,2.36107609681587,2.36107609681587,0,0.0,1.0
1996-08-23,16.5,16.5,16.25,16.25,1400,2.41673421820483,2.41673421820483,2.38011703308051,2.38011703308051,9558.3535111109,0.0,1.0
1996-08-26,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-08-27,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-08-28,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-08-29,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-08-30,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-09-03,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-09-04,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-09-05,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-09-06,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-09-09,16.62,16.62,16.62,16.62,200,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,1365.47907301584,0.0,1.0
1996-09-10,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-09-11,16.75,16.75,16.75,16.75,200,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,1365.47907301585,0.0,1.0
1996-09-12,16.75,16.75,16.75,16.75,100,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,682.739536507923,0.0,1.0
1996-09-13,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-09-16,16.75,16.75,16.75,16.75,200,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,1365.47907301585,0.0,1.0
1996-09-17,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-09-18,16.75,16.75,16.75,16.75,800,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,5461.91629206339,0.0,1.0
1996-09-19,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-09-20,16.75,16.75,16.75,16.75,500,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,3413.69768253962,0.0,1.0
1996-09-23,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-09-24,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-09-25,16.75,16.75,16.75,16.75,1000,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,6827.39536507923,0.0,1.0
1996-09-26,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1996-09-27,16.62,16.62,16.62,16.62,500,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,3413.69768253961,0.0,1.0
1996-09-30,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-10-01,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-10-02,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1996-10-03,16.25,16.5,16.25,16.5,300,2.38011703308051,2.41673421820483,2.38011703308051,2.41673421820483,2048.21860952377,0.0,1.0
1996-10-04,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-10-07,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-10-08,15.87,16.0,15.87,16.0,400,2.32445891169155,2.3434998479562,2.32445891169155,2.3434998479562,2730.95814603169,0.0,1.0
1996-10-09,15.5,15.63,15.5,15.63,300,2.27026547770756,2.28930641397221,2.27026547770756,2.28930641397221,2048.21860952377,0.0,1.0
1996-10-10,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1996-10-11,15.75,15.75,15.75,15.75,300,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,2048.21860952377,0.0,1.0
1996-10-14,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-10-15,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-10-16,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-10-17,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
1996-10-18,15.87,15.87,15.5,15.75,1000,2.32445891169155,2.32445891169155,2.27026547770756,2.30688266283188,6827.39536507923,0.0,1.0
1996-10-21,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-22,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-23,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-24,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-25,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-28,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-29,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-30,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-10-31,15.87,15.87,15.87,15.87,0,2.32445891169155,2.32445891169155,2.32445891169155,2.32445891169155,0,0.0,1.0
1996-11-01,16.0,16.0,16.0,16.0,1700,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,11606.5721206347,0.0,1.0
1996-11-04,16.25,16.25,16.25,16.25,200,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,1365.47907301585,0.0,1.0
1996-11-05,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-11-06,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-11-07,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-11-08,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-11-11,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-11-12,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-11-13,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1996-11-14,16.5,16.5,16.5,16.5,200,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,1365.47907301584,0.0,1.0
1996-11-15,16.5,16.5,16.5,16.5,1700,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,11606.5721206347,0.0,1.0
1996-11-18,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-11-19,16.5,16.5,16.5,16.5,0,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,0,0.0,1.0
1996-11-20,16.75,16.75,16.75,16.75,300,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,2048.21860952377,0.0,1.0
1996-11-21,17.25,17.25,17.0,17.0,300,2.52658577357777,2.52658577357777,2.48996858845346,2.48996858845346,2048.21860952377,0.0,1.0
1996-11-22,17.5,17.5,17.25,17.25,300,2.56320295870209,2.56320295870209,2.52658577357777,2.52658577357777,2048.21860952377,0.0,1.0
1996-11-25,19.0,19.0,17.75,17.75,3600,2.78290606944798,2.78290606944798,2.5998201438264,2.5998201438264,24578.6233142852,0.0,1.0
1996-11-26,19.0,19.0,19.0,19.0,200,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,1365.47907301585,0.0,1.0
1996-11-27,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1996-11-29,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1996-12-02,19.0,19.0,19.0,19.0,1200,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,8192.87443809508,0.0,1.0
1996-12-03,18.75,19.0,18.75,19.0,500,2.74628888432367,2.78290606944798,2.74628888432367,2.78290606944798,3413.69768253961,0.0,1.0
1996-12-04,18.12,18.5,18.12,18.5,800,2.65401357781039,2.70967169919935,2.65401357781039,2.70967169919935,5461.91629206338,0.0,1.0
1996-12-05,18.38,18.38,18.25,18.25,1400,2.69209545033968,2.69209545033968,2.67305451407504,2.67305451407504,9558.35351111091,0.0,1.0
1996-12-06,18.63,18.63,18.63,18.63,200,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,1365.47907301585,0.0,1.0
1996-12-09,18.75,18.75,18.75,18.75,300,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,2048.21860952377,0.0,1.0
1996-12-10,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1996-12-11,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1996-12-12,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1996-12-13,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1996-12-16,19.38,19.38,19.0,19.0,1500,2.83856419083694,2.83856419083694,2.78290606944798,2.78290606944798,10241.0930476188,0.0,1.0
1996-12-17,19.62,19.62,19.62,19.62,200,2.87371668855628,2.87371668855628,2.87371668855628,2.87371668855628,1365.47907301585,0.0,1.0
1996-12-18,19.62,19.62,19.62,19.62,0,2.87371668855628,2.87371668855628,2.87371668855628,2.87371668855628,0,0.0,1.0
1996-12-19,19.75,19.75,19.75,19.75,400,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,2730.95814603169,0.0,1.0
1996-12-20,20.5,20.5,20.0,20.0,600,3.00260918019388,3.00260918019388,2.92937480994524,2.92937480994524,4096.43721904753,0.0,1.0
1996-12-23,20.5,20.5,20.5,20.5,0,3.00260918019388,3.00260918019388,3.00260918019388,3.00260918019388,0,0.0,1.0
1996-12-24,20.5,20.5,20.5,20.5,300,3.00260918019388,3.00260918019388,3.00260918019388,3.00260918019388,2048.21860952376,0.0,1.0
1996-12-26,20.5,20.5,20.5,20.5,0,3.00260918019388,3.00260918019388,3.00260918019388,3.00260918019388,0,0.0,1.0
1996-12-27,20.5,20.5,20.5,20.5,0,3.00260918019388,3.00260918019388,3.00260918019388,3.00260918019388,0,0.0,1.0
1996-12-30,20.5,20.5,20.5,20.5,0,3.00260918019388,3.00260918019388,3.00260918019388,3.00260918019388,0,0.0,1.0
1996-12-31,20.37,20.37,20.37,20.37,300,2.98356824392923,2.98356824392923,2.98356824392923,2.98356824392923,2048.21860952377,0.0,1.0
1997-01-02,20.13,20.25,20.13,20.25,400,2.94841574620989,2.96599199506956,2.94841574620989,2.96599199506956,2730.95814603169,0.0,1.0
1997-01-03,20.13,20.25,20.13,20.25,0,2.94841574620989,2.96599199506956,2.94841574620989,2.96599199506956,0,0.0,1.0
1997-01-06,20.13,20.13,20.13,20.13,0,2.94841574620989,2.94841574620989,2.94841574620989,2.94841574620989,0,0.0,1.0
1997-01-07,20.13,20.13,20.13,20.13,600,2.94841574620989,2.94841574620989,2.94841574620989,2.94841574620989,4096.43721904753,0.0,1.0
1997-01-08,20.13,20.5,20.13,20.25,3000,2.94841574620989,3.00260918019388,2.94841574620989,2.96599199506956,20482.1860952377,0.0,1.0
1997-01-09,20.63,20.75,20.38,20.5,1000,3.02165011645852,3.03922636531819,2.9850329313342,3.00260918019388,6827.39536507922,0.0,1.0
1997-01-10,20.75,20.75,20.5,20.75,1900,3.03922636531819,3.03922636531819,3.00260918019388,3.03922636531819,12972.0511936505,0.0,1.0
1997-01-13,20.63,20.63,20.63,20.63,400,3.02165011645852,3.02165011645852,3.02165011645852,3.02165011645852,2730.95814603169,0.0,1.0
1997-01-14,20.38,20.38,20.38,20.38,300,2.9850329313342,2.9850329313342,2.9850329313342,2.9850329313342,2048.21860952377,0.0,1.0
1997-01-15,20.75,20.75,20.5,20.75,500,3.03922636531819,3.03922636531819,3.00260918019388,3.03922636531819,3413.69768253961,0.0,1.0
1997-01-16,20.75,20.75,20.75,20.75,0,3.03922636531819,3.03922636531819,3.03922636531819,3.03922636531819,0,0.0,1.0
1997-01-17,20.75,20.75,20.5,20.75,400,3.03922636531819,3.03922636531819,3.00260918019388,3.03922636531819,2730.95814603169,0.0,1.0
1997-01-20,20.88,20.88,20.88,20.88,200,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,1365.47907301585,0.0,1.0
1997-01-21,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-01-22,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-01-23,20.75,21.0,20.75,21.0,700,3.03922636531819,3.07584355044251,3.03922636531819,3.07584355044251,4779.17675555546,0.0,1.0
1997-01-24,20.88,20.88,20.88,20.88,200,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,1365.47907301585,0.0,1.0
1997-01-27,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-01-28,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-01-29,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-01-30,20.88,21.0,20.88,21.0,800,3.05826730158283,3.07584355044251,3.05826730158283,3.07584355044251,5461.91629206339,0.0,1.0
1997-01-31,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-02-03,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-02-04,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-02-05,20.88,20.88,20.88,20.88,0,3.05826730158283,3.05826730158283,3.05826730158283,3.05826730158283,0,0.0,1.0
1997-02-06,20.63,20.63,20.63,20.63,200,3.02165011645852,3.02165011645852,3.02165011645852,3.02165011645852,1365.47907301584,0.0,1.0
1997-02-07,20.0,20.5,20.0,20.5,1000,2.92937480994524,3.00260918019388,2.92937480994524,3.00260918019388,6827.39536507924,0.0,1.0
1997-02-10,19.5,19.75,19.5,19.75,300,2.85614043969661,2.89275762482093,2.85614043969661,2.89275762482093,2048.21860952377,0.0,1.0
1997-02-11,19.5,19.75,19.5,19.75,0,2.85614043969661,2.89275762482093,2.85614043969661,2.89275762482093,0,0.0,1.0
1997-02-12,19.5,19.5,19.5,19.5,100,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,682.739536507923,0.0,1.0
1997-02-13,19.0,19.5,18.75,18.75,1500,2.78290606944798,2.85614043969661,2.74628888432367,2.74628888432367,10241.0930476188,0.0,1.0
1997-02-14,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-02-18,18.75,18.75,18.75,18.75,600,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,4096.43721904753,0.0,1.0
1997-02-19,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-02-20,18.75,18.75,18.75,18.75,1700,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,11606.5721206347,0.0,1.0
1997-02-21,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-02-24,18.63,18.63,18.5,18.63,600,2.72871263546399,2.72871263546399,2.70967169919935,2.72871263546399,4096.43721904754,0.0,1.0
1997-02-25,18.38,18.38,18.38,18.38,100,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,682.739536507922,0.0,1.0
1997-02-26,18.13,18.13,18.13,18.13,400,2.65547826521536,2.65547826521536,2.65547826521536,2.65547826521536,2730.95814603169,0.0,1.0
1997-02-27,18.12,18.12,18.12,18.12,0,2.65401357781039,2.65401357781039,2.65401357781039,2.65401357781039,0,0.0,1.0
1997-02-28,18.12,18.12,18.12,18.12,0,2.65401357781039,2.65401357781039,2.65401357781039,2.65401357781039,0,0.0,1.0
1997-03-03,18.0,18.0,18.0,18.0,2600,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,17751.227949206,0.0,1.0
1997-03-04,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-05,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-06,18.38,18.38,18.13,18.38,700,2.69209545033968,2.69209545033968,2.65547826521536,2.69209545033968,4779.17675555546,0.0,1.0
1997-03-07,18.38,18.38,18.38,18.38,0,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,0,0.0,1.0
1997-03-10,18.38,18.38,18.38,18.38,0,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,0,0.0,1.0
1997-03-11,18.13,18.13,18.13,18.13,300,2.65547826521536,2.65547826521536,2.65547826521536,2.65547826521536,2048.21860952377,0.0,1.0
1997-03-12,18.0,18.0,18.0,18.0,500,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,3413.69768253961,0.0,1.0
1997-03-13,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-14,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-17,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-18,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-19,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-20,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-21,18.13,18.5,18.13,18.5,400,2.65547826521536,2.70967169919935,2.65547826521536,2.70967169919935,2730.95814603169,0.0,1.0
1997-03-24,18.0,18.0,17.5,17.5,600,2.63643732895072,2.63643732895072,2.56320295870209,2.56320295870209,4096.43721904754,0.0,1.0
1997-03-25,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-03-26,18.13,18.13,18.13,18.13,100,2.65547826521536,2.65547826521536,2.65547826521536,2.65547826521536,682.739536507924,0.0,1.0
1997-03-27,18.38,18.38,18.38,18.38,100,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,682.739536507922,0.0,1.0
1997-03-31,18.63,18.63,18.63,18.63,100,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,682.739536507924,0.0,1.0
1997-04-01,18.88,18.88,18.88,18.88,100,2.76532982058831,2.76532982058831,2.76532982058831,2.76532982058831,682.739536507923,0.0,1.0
1997-04-02,19.38,19.38,19.38,19.38,100,2.83856419083694,2.83856419083694,2.83856419083694,2.83856419083694,682.739536507923,0.0,1.0
1997-04-03,19.0,19.13,19.0,19.0,1000,2.78290606944798,2.80194700571263,2.78290606944798,2.78290606944798,6827.39536507923,0.0,1.0
1997-04-04,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-04-07,19.75,19.75,19.5,19.5,200,2.89275762482093,2.89275762482093,2.85614043969661,2.85614043969661,1365.47907301584,0.0,1.0
1997-04-08,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1997-04-09,19.75,19.75,19.75,19.75,0,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,0,0.0,1.0
1997-04-10,19.5,19.5,19.5,19.5,400,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,2730.95814603169,0.0,1.0
1997-04-11,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-04-14,19.38,19.38,19.38,19.38,500,2.83856419083694,2.83856419083694,2.83856419083694,2.83856419083694,3413.69768253962,0.0,1.0
1997-04-15,19.38,19.38,19.38,19.38,0,2.83856419083694,2.83856419083694,2.83856419083694,2.83856419083694,0,0.0,1.0
1997-04-16,19.38,19.38,19.38,19.38,0,2.83856419083694,2.83856419083694,2.83856419083694,2.83856419083694,0,0.0,1.0
1997-04-17,19.13,19.13,19.13,19.13,200,2.80194700571263,2.80194700571263,2.80194700571263,2.80194700571263,1365.47907301584,0.0,1.0
1997-04-18,19.12,19.12,19.12,19.12,0,2.80048231830765,2.80048231830765,2.80048231830765,2.80048231830765,0,0.0,1.0
1997-04-21,19.12,19.12,19.12,19.12,0,2.80048231830765,2.80048231830765,2.80048231830765,2.80048231830765,0,0.0,1.0
1997-04-22,19.12,19.12,19.12,19.12,0,2.80048231830765,2.80048231830765,2.80048231830765,2.80048231830765,0,0.0,1.0
1997-04-23,18.5,18.5,18.5,18.5,400,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,2730.95814603169,0.0,1.0
1997-04-24,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-04-25,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-04-28,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-04-29,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-04-30,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-05-01,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-05-02,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-05-05,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-05-06,18.5,18.5,18.5,18.5,0,2.70967169919935,2.70967169919935,2.70967169919935,2.70967169919935,0,0.0,1.0
1997-05-07,18.0,18.0,18.0,18.0,100,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,682.739536507923,0.0,1.0
1997-05-08,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-05-09,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-05-12,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-05-13,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-05-14,17.63,17.63,17.5,17.5,1100,2.58224389496673,2.58224389496673,2.56320295870209,2.56320295870209,7510.13490158716,0.0,1.0
1997-05-15,18.13,18.13,18.13,18.13,200,2.65547826521536,2.65547826521536,2.65547826521536,2.65547826521536,1365.47907301585,0.0,1.0
1997-05-16,18.12,18.12,18.12,18.12,0,2.65401357781039,2.65401357781039,2.65401357781039,2.65401357781039,0,0.0,1.0
1997-05-19,17.38,17.63,17.38,17.38,2000,2.54562670984242,2.58224389496673,2.54562670984242,2.54562670984242,13654.7907301584,0.0,1.0
1997-05-20,17.37,17.37,17.37,17.37,0,2.54416202243744,2.54416202243744,2.54416202243744,2.54416202243744,0,0.0,1.0
1997-05-21,17.37,17.37,17.37,17.37,0,2.54416202243744,2.54416202243744,2.54416202243744,2.54416202243744,0,0.0,1.0
1997-05-22,17.37,17.37,17.37,17.37,0,2.54416202243744,2.54416202243744,2.54416202243744,2.54416202243744,0,0.0,1.0
1997-05-23,17.37,17.37,17.37,17.37,0,2.54416202243744,2.54416202243744,2.54416202243744,2.54416202243744,0,0.0,1.0
1997-05-27,17.37,17.37,17.37,17.37,0,2.54416202243744,2.54416202243744,2.54416202243744,2.54416202243744,0,0.0,1.0
1997-05-28,17.63,17.63,17.63,17.63,100,2.58224389496673,2.58224389496673,2.58224389496673,2.58224389496673,682.739536507923,0.0,1.0
1997-05-29,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1997-05-30,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1997-06-02,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1997-06-03,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1997-06-04,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1997-06-05,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1997-06-06,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1997-06-09,18.0,18.0,17.13,17.13,4000,2.63643732895072,2.63643732895072,2.5090095247181,2.5090095247181,27309.5814603169,0.0,1.0
1997-06-10,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-06-11,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-06-12,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-06-13,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-06-16,17.5,17.5,17.5,17.5,100,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,682.739536507922,0.0,1.0
1997-06-17,17.0,17.0,17.0,17.0,100,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,682.739536507922,0.0,1.0
1997-06-18,17.0,17.0,17.0,17.0,0,2.48996858845346,2.48996858845346,2.48996858845346,2.48996858845346,0,0.0,1.0
1997-06-19,17.5,17.5,17.5,17.5,100,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,682.739536507922,0.0,1.0
1997-06-20,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1997-06-23,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1997-06-24,19.0,19.0,18.0,18.5,1600,2.78290606944798,2.78290606944798,2.63643732895072,2.70967169919935,10923.8325841268,0.0,1.0
1997-06-25,19.0,19.0,19.0,19.0,400,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,2730.95814603169,0.0,1.0
1997-06-26,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-06-27,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-06-30,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-01,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-02,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-03,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-07,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-08,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-09,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-10,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-11,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-14,19.0,19.0,19.0,19.0,0,2.78290606944798,2.78290606944798,2.78290606944798,2.78290606944798,0,0.0,1.0
1997-07-15,18.63,18.63,18.63,18.63,100,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,682.739536507924,0.0,1.0
1997-07-16,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-17,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-18,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-21,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-22,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-23,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-24,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-25,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-28,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-29,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-07-30,18.63,18.63,18.63,18.63,100,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,682.739536507924,0.0,1.0
1997-07-31,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-08-01,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-08-04,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-08-05,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-08-06,18.63,18.63,18.63,18.63,0,2.72871263546399,2.72871263546399,2.72871263546399,2.72871263546399,0,0.0,1.0
1997-08-07,18.88,18.88,18.88,18.88,200,2.76532982058831,2.76532982058831,2.76532982058831,2.76532982058831,1365.47907301585,0.0,1.0
1997-08-08,18.87,18.87,18.87,18.87,0,2.76386513318334,2.76386513318334,2.76386513318334,2.76386513318334,0,0.0,1.0
1997-08-11,18.87,18.87,18.87,18.87,0,2.76386513318334,2.76386513318334,2.76386513318334,2.76386513318334,0,0.0,1.0
1997-08-12,18.88,18.88,18.88,18.88,100,2.76532982058831,2.76532982058831,2.76532982058831,2.76532982058831,682.739536507923,0.0,1.0
1997-08-13,18.87,18.87,18.87,18.87,0,2.76386513318334,2.76386513318334,2.76386513318334,2.76386513318334,0,0.0,1.0
1997-08-14,18.88,18.88,18.88,18.88,600,2.76532982058831,2.76532982058831,2.76532982058831,2.76532982058831,4096.43721904754,0.0,1.0
1997-08-15,18.87,18.87,18.87,18.87,0,2.76386513318334,2.76386513318334,2.76386513318334,2.76386513318334,0,0.0,1.0
1997-08-18,18.81,18.81,18.81,18.81,2000,2.7550770087535,2.7550770087535,2.7550770087535,2.7550770087535,13654.7907301585,0.0,1.0
1997-08-19,18.81,18.81,18.81,18.81,0,2.7550770087535,2.7550770087535,2.7550770087535,2.7550770087535,0,0.0,1.0
1997-08-20,18.88,18.88,18.88,18.88,4600,2.76532982058831,2.76532982058831,2.76532982058831,2.76532982058831,31406.0186793644,0.0,1.0
1997-08-21,18.87,18.87,18.87,18.87,0,2.76386513318334,2.76386513318334,2.76386513318334,2.76386513318334,0,0.0,1.0
1997-08-22,18.87,18.87,18.87,18.87,0,2.76386513318334,2.76386513318334,2.76386513318334,2.76386513318334,0,0.0,1.0
1997-08-25,18.0,18.38,18.0,18.38,500,2.63643732895072,2.69209545033968,2.63643732895072,2.69209545033968,3413.69768253961,0.0,1.0
1997-08-26,18.38,18.38,18.38,18.38,600,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,4096.43721904754,0.0,1.0
1997-08-27,18.38,18.38,18.38,18.38,0,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,0,0.0,1.0
1997-08-28,18.38,18.38,18.38,18.38,0,2.69209545033968,2.69209545033968,2.69209545033968,2.69209545033968,0,0.0,1.0
1997-08-29,20.75,20.75,19.0,20.25,2100,3.03922636531819,3.03922636531819,2.78290606944798,2.96599199506956,14337.5302666664,0.0,1.0
1997-09-02,22.5,22.5,22.0,22.5,2700,3.2955466611884,3.2955466611884,3.22231229093977,3.2955466611884,18433.9674857139,0.0,1.0
1997-09-03,22.5,22.5,22.5,22.5,500,3.2955466611884,3.2955466611884,3.2955466611884,3.2955466611884,3413.69768253961,0.0,1.0
1997-09-04,22.0,22.0,22.0,22.0,200,3.22231229093977,3.22231229093977,3.22231229093977,3.22231229093977,1365.47907301584,0.0,1.0
1997-09-05,22.0,22.0,22.0,22.0,0,3.22231229093977,3.22231229093977,3.22231229093977,3.22231229093977,0,0.0,1.0
1997-09-08,22.0,22.0,22.0,22.0,0,3.22231229093977,3.22231229093977,3.22231229093977,3.22231229093977,0,0.0,1.0
1997-09-09,22.0,22.0,22.0,22.0,0,3.22231229093977,3.22231229093977,3.22231229093977,3.22231229093977,0,0.0,1.0
1997-09-10,21.88,21.88,21.5,21.5,500,3.2047360420801,3.2047360420801,3.14907792069114,3.14907792069114,3413.69768253961,0.0,1.0
1997-09-11,21.87,21.87,21.87,21.87,0,3.20327135467512,3.20327135467512,3.20327135467512,3.20327135467512,0,0.0,1.0
1997-09-12,21.87,21.87,21.87,21.87,0,3.20327135467512,3.20327135467512,3.20327135467512,3.20327135467512,0,0.0,1.0
1997-09-15,22.13,22.13,22.13,22.13,100,3.24135322720441,3.24135322720441,3.24135322720441,3.24135322720441,682.739536507923,0.0,1.0
1997-09-16,21.63,21.63,21.63,21.63,200,3.16811885695578,3.16811885695578,3.16811885695578,3.16811885695578,1365.47907301585,0.0,1.0
1997-09-17,20.5,21.0,20.5,20.5,800,3.00260918019388,3.07584355044251,3.00260918019388,3.00260918019388,5461.91629206337,0.0,1.0
1997-09-18,20.0,20.0,20.0,20.0,1600,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,10923.8325841268,0.0,1.0
1997-09-19,20.0,20.0,20.0,20.0,900,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,6144.65582857131,0.0,1.0
1997-09-22,20.0,20.0,20.0,20.0,100,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,682.739536507924,0.0,1.0
1997-09-23,20.5,20.75,20.5,20.5,2000,3.00260918019388,3.03922636531819,3.00260918019388,3.00260918019388,13654.7907301584,0.0,1.0
1997-09-24,20.5,20.5,20.5,20.5,0,3.00260918019388,3.00260918019388,3.00260918019388,3.00260918019388,0,0.0,1.0
1997-09-25,20.5,20.5,20.5,20.5,0,3.00260918019388,3.00260918019388,3.00260918019388,3.00260918019388,0,0.0,1.0
1997-09-26,20.0,20.0,20.0,20.0,3000,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,20482.1860952377,0.0,1.0
1997-09-29,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1997-09-30,19.5,19.5,19.5,19.5,100,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,682.739536507923,0.0,1.0
1997-10-01,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-02,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-03,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-06,20.0,20.0,20.0,20.0,2000,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,13654.7907301585,0.0,1.0
1997-10-07,20.0,20.0,20.0,20.0,0,2.92937480994524,2.92937480994524,2.92937480994524,2.92937480994524,0,0.0,1.0
1997-10-08,19.25,19.5,19.25,19.25,600,2.8195232545723,2.85614043969661,2.8195232545723,2.8195232545723,4096.43721904753,0.0,1.0
1997-10-09,19.25,19.25,19.25,19.25,0,2.8195232545723,2.8195232545723,2.8195232545723,2.8195232545723,0,0.0,1.0
1997-10-10,19.75,19.75,19.75,19.75,300,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,2048.21860952377,0.0,1.0
1997-10-13,19.75,19.75,19.75,19.75,900,2.89275762482093,2.89275762482093,2.89275762482093,2.89275762482093,6144.6558285713,0.0,1.0
1997-10-14,19.5,20.0,19.5,19.5,2100,2.85614043969661,2.92937480994524,2.85614043969661,2.85614043969661,14337.5302666664,0.0,1.0
1997-10-15,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-16,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-17,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-20,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-21,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-22,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-23,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-24,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-27,19.5,19.5,19.25,19.5,1300,2.85614043969661,2.85614043969661,2.8195232545723,2.85614043969661,8875.613974603,0.0,1.0
1997-10-28,19.5,19.5,19.5,19.5,0,2.85614043969661,2.85614043969661,2.85614043969661,2.85614043969661,0,0.0,1.0
1997-10-29,18.75,18.75,18.75,18.75,200,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,1365.47907301584,0.0,1.0
1997-10-30,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-10-31,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-11-03,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-11-04,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-11-05,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-11-06,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-11-07,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-11-10,18.75,18.75,18.75,18.75,0,2.74628888432367,2.74628888432367,2.74628888432367,2.74628888432367,0,0.0,1.0
1997-11-11,18.25,18.25,18.25,18.25,100,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,682.739536507921,0.0,1.0
1997-11-12,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1997-11-13,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1997-11-14,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1997-11-17,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1997-11-18,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1997-11-19,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1997-11-20,18.0,18.0,18.0,18.0,200,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,1365.47907301585,0.0,1.0
1997-11-21,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-11-24,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-11-25,18.0,18.0,18.0,18.0,500,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,3413.69768253961,0.0,1.0
1997-11-26,18.0,18.0,18.0,18.0,500,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,3413.69768253961,0.0,1.0
1997-11-28,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-01,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-02,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-03,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-04,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-05,18.0,18.0,18.0,18.0,1000,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,6827.39536507923,0.0,1.0
1997-12-08,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-09,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-10,18.0,18.0,18.0,18.0,0,2.63643732895072,2.63643732895072,2.63643732895072,2.63643732895072,0,0.0,1.0
1997-12-11,17.5,18.0,17.5,18.0,700,2.56320295870209,2.63643732895072,2.56320295870209,2.63643732895072,4779.17675555546,0.0,1.0
1997-12-12,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1997-12-15,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1997-12-16,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1997-12-17,17.25,17.25,17.0,17.0,200,2.52658577357777,2.52658577357777,2.48996858845346,2.48996858845346,1365.47907301585,0.0,1.0
1997-12-18,16.25,16.5,16.25,16.31,2500,2.38011703308051,2.41673421820483,2.38011703308051,2.38890515751035,17068.4884126981,0.0,1.0
1997-12-19,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1997-12-22,18.25,18.25,16.38,16.38,1600,2.67305451407504,2.67305451407504,2.39915796934515,2.39915796934515,10923.8325841267,0.0,1.0
1997-12-23,18.25,18.25,18.25,18.25,1200,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,8192.87443809506,0.0,1.0
1997-12-24,18.25,18.25,18.25,18.25,0,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,0,0.0,1.0
1997-12-26,18.25,18.25,18.25,18.25,300,2.67305451407504,2.67305451407504,2.67305451407504,2.67305451407504,2048.21860952376,0.0,1.0
1997-12-29,17.5,17.5,17.5,17.5,1000,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,6827.39536507922,0.0,1.0
1997-12-30,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1997-12-31,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-02,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-05,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-06,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-07,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-08,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-09,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-12,17.5,17.5,17.5,17.5,0,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,0,0.0,1.0
1998-01-13,17.63,17.63,17.63,17.63,500,2.58224389496673,2.58224389496673,2.58224389496673,2.58224389496673,3413.69768253962,0.0,1.0
1998-01-14,17.38,17.63,17.38,17.63,400,2.54562670984242,2.58224389496673,2.54562670984242,2.58224389496673,2730.95814603169,0.0,1.0
1998-01-15,17.37,17.37,17.37,17.37,0,2.54416202243744,2.54416202243744,2.54416202243744,2.54416202243744,0,0.0,1.0
1998-01-16,17.63,17.63,17.63,17.63,600,2.58224389496673,2.58224389496673,2.58224389496673,2.58224389496673,4096.43721904754,0.0,1.0
1998-01-20,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1998-01-21,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1998-01-22,17.63,17.63,17.63,17.63,2000,2.58224389496673,2.58224389496673,2.58224389496673,2.58224389496673,13654.7907301585,0.0,1.0
1998-01-23,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1998-01-26,17.62,17.62,17.62,17.62,0,2.58077920756176,2.58077920756176,2.58077920756176,2.58077920756176,0,0.0,1.0
1998-01-27,17.38,17.38,17.38,17.38,100,2.54562670984242,2.54562670984242,2.54562670984242,2.54562670984242,682.739536507922,0.0,1.0
1998-01-28,17.37,17.37,17.37,17.37,0,2.54416202243744,2.54416202243744,2.54416202243744,2.54416202243744,0,0.0,1.0
1998-01-29,17.13,17.13,17.13,17.13,200,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,1365.47907301585,0.0,1.0
1998-01-30,17.13,17.13,17.13,17.13,200,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,1365.47907301585,0.0,1.0
1998-02-02,17.5,17.5,17.5,17.5,600,2.56320295870209,2.56320295870209,2.56320295870209,2.56320295870209,4096.43721904753,0.0,1.0
1998-02-03,17.31,17.31,17.31,17.31,400,2.53537389800761,2.53537389800761,2.53537389800761,2.53537389800761,2730.95814603169,0.0,1.0
1998-02-04,17.31,17.31,17.31,17.31,600,2.53537389800761,2.53537389800761,2.53537389800761,2.53537389800761,4096.43721904753,0.0,1.0
1998-02-05,17.31,17.31,17.31,17.31,0,2.53537389800761,2.53537389800761,2.53537389800761,2.53537389800761,0,0.0,1.0
1998-02-06,17.31,17.31,17.31,17.31,400,2.53537389800761,2.53537389800761,2.53537389800761,2.53537389800761,2730.95814603169,0.0,1.0
1998-02-09,17.31,17.31,17.31,17.31,0,2.53537389800761,2.53537389800761,2.53537389800761,2.53537389800761,0,0.0,1.0
1998-02-10,17.25,17.25,17.25,17.25,200,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,1365.47907301585,0.0,1.0
1998-02-11,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-12,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-13,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-17,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-18,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-19,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-20,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-23,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-24,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-25,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-26,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-02-27,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-03-02,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-03-03,17.25,17.25,17.25,17.25,0,2.52658577357777,2.52658577357777,2.52658577357777,2.52658577357777,0,0.0,1.0
1998-03-04,17.0,17.13,17.0,17.13,1000,2.48996858845346,2.5090095247181,2.48996858845346,2.5090095247181,6827.39536507922,0.0,1.0
1998-03-05,16.88,16.88,16.88,16.88,500,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,3413.69768253961,0.0,1.0
1998-03-06,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-03-09,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-03-10,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-03-11,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-03-12,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-03-13,16.5,16.75,16.5,16.75,1000,2.41673421820483,2.45335140332914,2.41673421820483,2.45335140332914,6827.39536507922,0.0,1.0
1998-03-16,16.25,16.38,16.25,16.38,1100,2.38011703308051,2.39915796934515,2.38011703308051,2.39915796934515,7510.13490158715,0.0,1.0
1998-03-17,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1998-03-18,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1998-03-19,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1998-03-20,16.25,16.25,16.25,16.25,0,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,0,0.0,1.0
1998-03-23,16.75,16.75,16.38,16.38,2400,2.45335140332914,2.45335140332914,2.39915796934515,2.39915796934515,16385.7488761902,0.0,1.0
1998-03-24,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-03-25,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-03-26,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-03-27,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-03-30,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-03-31,16.75,16.75,16.75,16.75,2000,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,13654.7907301585,0.0,1.0
1998-04-01,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-04-02,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-04-03,16.69,16.69,16.69,16.69,100,2.44456327889931,2.44456327889931,2.44456327889931,2.44456327889931,682.739536507922,0.0,1.0
1998-04-06,16.88,16.88,16.63,16.63,2000,2.47239233959379,2.47239233959379,2.43577515446947,2.43577515446947,13654.7907301584,0.0,1.0
1998-04-07,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-04-08,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-04-09,16.88,16.88,16.88,16.88,0,2.47239233959379,2.47239233959379,2.47239233959379,2.47239233959379,0,0.0,1.0
1998-04-13,16.63,16.63,16.63,16.63,300,2.43577515446947,2.43577515446947,2.43577515446947,2.43577515446947,2048.21860952377,0.0,1.0
1998-04-14,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-04-15,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-04-16,16.63,16.63,16.63,16.63,300,2.43577515446947,2.43577515446947,2.43577515446947,2.43577515446947,2048.21860952377,0.0,1.0
1998-04-17,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-04-20,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-04-21,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-04-22,16.63,16.63,16.63,16.63,300,2.43577515446947,2.43577515446947,2.43577515446947,2.43577515446947,2048.21860952377,0.0,1.0
1998-04-23,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-04-24,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-04-27,16.63,16.63,16.5,16.5,1400,2.43577515446947,2.43577515446947,2.41673421820483,2.41673421820483,9558.35351111092,0.0,1.0
1998-04-28,16.75,16.75,16.75,16.75,100,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,682.739536507923,0.0,1.0
1998-04-29,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-04-30,16.63,16.63,16.63,16.63,1000,2.43577515446947,2.43577515446947,2.43577515446947,2.43577515446947,6827.39536507923,0.0,1.0
1998-05-01,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-05-04,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-05-05,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-05-06,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-05-07,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-05-08,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-05-11,16.75,16.75,16.75,16.75,400,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,2730.95814603169,0.0,1.0
1998-05-12,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
1998-05-13,16.63,16.63,16.63,16.63,200,2.43577515446947,2.43577515446947,2.43577515446947,2.43577515446947,1365.47907301585,0.0,1.0
1998-05-14,16.62,16.62,16.62,16.62,0,2.4343104670645,2.4343104670645,2.4343104670645,2.4343104670645,0,0.0,1.0
1998-05-15,16.38,16.38,16.38,16.38,1000,2.39915796934515,2.39915796934515,2.39915796934515,2.39915796934515,6827.39536507924,0.0,1.0
1998-05-18,16.25,16.25,16.25,16.25,500,2.38011703308051,2.38011703308051,2.38011703308051,2.38011703308051,3413.69768253961,0.0,1.0
1998-05-19,16.0,16.0,16.0,16.0,200,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,1365.47907301584,0.0,1.0
1998-05-20,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1998-05-21,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1998-05-22,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1998-05-26,16.0,16.0,16.0,16.0,0,2.3434998479562,2.3434998479562,2.3434998479562,2.3434998479562,0,0.0,1.0
1998-05-27,15.63,16.0,15.63,16.0,4800,2.28930641397221,2.3434998479562,2.28930641397221,2.3434998479562,32771.4977523803,0.0,1.0
1998-05-28,15.63,15.75,15.63,15.63,1500,2.28930641397221,2.30688266283188,2.28930641397221,2.28930641397221,10241.0930476188,0.0,1.0
1998-05-29,15.63,15.63,15.63,15.63,0,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,0,0.0,1.0
1998-06-01,15.63,15.63,15.63,15.63,0,2.28930641397221,2.28930641397221,2.28930641397221,2.28930641397221,0,0.0,1.0
1998-06-02,15.5,15.63,15.5,15.63,4600,2.27026547770756,2.28930641397221,2.27026547770756,2.28930641397221,31406.0186793645,0.0,1.0
1998-06-03,15.38,15.38,15.38,15.38,4000,2.25268922884789,2.25268922884789,2.25268922884789,2.25268922884789,27309.5814603169,0.0,1.0
1998-06-04,15.5,15.5,15.5,15.5,200,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,1365.47907301585,0.0,1.0
1998-06-05,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1998-06-08,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1998-06-09,15.5,15.5,15.5,15.5,200,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,1365.47907301585,0.0,1.0
1998-06-10,15.5,15.5,15.5,15.5,0,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,0,0.0,1.0
1998-06-11,15.31,15.31,15.31,15.31,100,2.24243641701308,2.24243641701308,2.24243641701308,2.24243641701308,682.739536507924,0.0,1.0
1998-06-12,14.75,14.75,14.75,14.75,30000,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,204821.860952377,0.0,1.0
1998-06-15,14.94,14.94,14.88,14.88,800,2.1882429830291,2.1882429830291,2.17945485859926,2.17945485859926,5461.91629206337,0.0,1.0
1998-06-16,14.94,14.94,14.94,14.94,0,2.1882429830291,2.1882429830291,2.1882429830291,2.1882429830291,0,0.0,1.0
1998-06-17,14.94,14.94,14.94,14.94,0,2.1882429830291,2.1882429830291,2.1882429830291,2.1882429830291,0,0.0,1.0
1998-06-18,14.0,14.0,14.0,14.0,20000,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,136547.907301585,0.0,1.0
1998-06-19,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-06-22,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-06-23,14.19,14.19,14.19,14.19,1300,2.07839142765615,2.07839142765615,2.07839142765615,2.07839142765615,8875.613974603,0.0,1.0
1998-06-24,14.25,14.25,14.25,14.25,100,2.08717955208599,2.08717955208599,2.08717955208599,2.08717955208599,682.739536507921,0.0,1.0
1998-06-25,14.5,14.5,14.5,14.5,500,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,3413.69768253962,0.0,1.0
1998-06-26,14.5,14.5,14.5,14.5,0,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,0,0.0,1.0
1998-06-29,14.5,14.5,14.5,14.5,0,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,0,0.0,1.0
1998-06-30,14.5,14.5,14.5,14.5,0,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,0,0.0,1.0
1998-07-01,14.5,14.5,14.5,14.5,0,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,0,0.0,1.0
1998-07-02,14.5,14.5,14.5,14.5,0,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,0,0.0,1.0
1998-07-06,14.5,14.5,14.5,14.5,0,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,0,0.0,1.0
1998-07-07,14.5,14.5,14.5,14.5,0,2.1237967372103,2.1237967372103,2.1237967372103,2.1237967372103,0,0.0,1.0
1998-07-08,14.38,14.38,14.38,14.38,500,2.10622048835063,2.10622048835063,2.10622048835063,2.10622048835063,3413.69768253961,0.0,1.0
1998-07-09,14.38,14.38,14.38,14.38,400,2.10622048835063,2.10622048835063,2.10622048835063,2.10622048835063,2730.95814603169,0.0,1.0
1998-07-10,14.37,14.37,14.37,14.37,0,2.10475580094566,2.10475580094566,2.10475580094566,2.10475580094566,0,0.0,1.0
1998-07-13,14.37,14.37,14.37,14.37,0,2.10475580094566,2.10475580094566,2.10475580094566,2.10475580094566,0,0.0,1.0
1998-07-14,14.37,14.37,14.37,14.37,0,2.10475580094566,2.10475580094566,2.10475580094566,2.10475580094566,0,0.0,1.0
1998-07-15,14.37,14.37,14.37,14.37,0,2.10475580094566,2.10475580094566,2.10475580094566,2.10475580094566,0,0.0,1.0
1998-07-16,14.37,14.37,14.37,14.37,0,2.10475580094566,2.10475580094566,2.10475580094566,2.10475580094566,0,0.0,1.0
1998-07-17,14.37,14.37,14.37,14.37,0,2.10475580094566,2.10475580094566,2.10475580094566,2.10475580094566,0,0.0,1.0
1998-07-20,14.25,14.25,14.25,14.25,1000,2.08717955208599,2.08717955208599,2.08717955208599,2.08717955208599,6827.39536507921,0.0,1.0
1998-07-21,14.25,14.25,14.25,14.25,0,2.08717955208599,2.08717955208599,2.08717955208599,2.08717955208599,0,0.0,1.0
1998-07-22,14.13,14.13,14.13,14.13,200,2.06960330322632,2.06960330322632,2.06960330322632,2.06960330322632,1365.47907301584,0.0,1.0
1998-07-23,14.0,14.0,14.0,14.0,5000,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,34136.9768253961,0.0,1.0
1998-07-24,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-07-27,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-07-28,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-07-29,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-07-30,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-07-31,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
1998-08-03,13.75,13.75,13.75,13.75,400,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,2730.95814603168,0.0,1.0
1998-08-04,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
1998-08-05,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
1998-08-06,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
1998-08-07,13.75,13.75,13.75,13.75,100,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,682.739536507921,0.0,1.0
1998-08-10,13.69,13.69,13.69,13.69,500,2.00515705740752,2.00515705740752,2.00515705740752,2.00515705740752,3413.69768253961,0.0,1.0
1998-08-11,13.63,13.63,13.63,13.63,1400,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,9558.35351111094,0.0,1.0
1998-08-12,13.63,13.63,13.63,13.63,0,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,0,0.0,1.0
1998-08-13,13.88,13.88,13.88,13.88,200,2.032986118102,2.032986118102,2.032986118102,2.032986118102,1365.47907301585,0.0,1.0
1998-08-14,13.5,13.63,13.5,13.63,600,1.97732799671304,1.99636893297768,1.97732799671304,1.99636893297768,4096.43721904754,0.0,1.0
1998-08-17,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
1998-08-18,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
1998-08-19,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
1998-08-20,13.25,13.25,13.25,13.25,1000,1.94071081158872,1.94071081158872,1.94071081158872,1.94071081158872,6827.39536507924,0.0,1.0
1998-08-21,13.0,13.0,13.0,13.0,100,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,682.739536507922,0.0,1.0
1998-08-24,13.0,13.0,13.0,13.0,200,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,1365.47907301584,0.0,1.0
1998-08-25,13.0,13.0,13.0,13.0,0,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,0,0.0,1.0
1998-08-26,13.25,13.25,13.13,13.13,1000,1.94071081158872,1.94071081158872,1.92313456272905,1.92313456272905,6827.39536507924,0.0,1.0
1998-08-27,12.75,13.0,12.75,13.0,1200,1.86747644134009,1.90409362646441,1.86747644134009,1.90409362646441,8192.87443809508,0.0,1.0
1998-08-28,12.75,12.75,12.75,12.75,0,1.86747644134009,1.86747644134009,1.86747644134009,1.86747644134009,0,0.0,1.0
1998-08-31,12.56,12.56,12.56,12.56,400,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,2730.9581460317,0.0,1.0
1998-09-01,12.88,12.88,12.69,12.69,1500,1.88651737760474,1.88651737760474,1.85868831691026,1.85868831691026,10241.0930476188,0.0,1.0
1998-09-02,12.88,12.88,12.5,12.5,2100,1.88651737760474,1.88651737760474,1.83085925621578,1.83085925621578,14337.5302666664,0.0,1.0
1998-09-03,12.69,12.69,12.69,12.69,500,1.85868831691026,1.85868831691026,1.85868831691026,1.85868831691026,3413.69768253961,0.0,1.0
1998-09-04,12.69,12.69,12.69,12.69,0,1.85868831691026,1.85868831691026,1.85868831691026,1.85868831691026,0,0.0,1.0
1998-09-08,12.69,12.69,12.69,12.69,0,1.85868831691026,1.85868831691026,1.85868831691026,1.85868831691026,0,0.0,1.0
1998-09-09,12.69,12.69,12.69,12.69,0,1.85868831691026,1.85868831691026,1.85868831691026,1.85868831691026,0,0.0,1.0
1998-09-10,12.69,12.69,12.69,12.69,0,1.85868831691026,1.85868831691026,1.85868831691026,1.85868831691026,0,0.0,1.0
1998-09-11,12.56,12.56,12.56,12.56,400,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,2730.9581460317,0.0,1.0
1998-09-14,12.56,12.56,12.56,12.56,0,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,0,0.0,1.0
1998-09-15,12.56,12.56,12.56,12.56,0,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,0,0.0,1.0
1998-09-16,12.56,12.56,12.56,12.56,0,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,0,0.0,1.0
1998-09-17,12.56,12.56,12.56,12.56,0,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,0,0.0,1.0
1998-09-18,12.63,12.81,12.63,12.81,600,1.84990019248042,1.87626456576993,1.84990019248042,1.87626456576993,4096.43721904754,0.0,1.0
1998-09-21,12.56,12.56,12.56,12.56,700,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,4779.17675555547,0.0,1.0
1998-09-22,12.56,12.56,12.56,12.56,0,1.83964738064561,1.83964738064561,1.83964738064561,1.83964738064561,0,0.0,1.0
1998-09-23,12.38,12.38,12.38,12.38,300,1.81328300735611,1.81328300735611,1.81328300735611,1.81328300735611,2048.21860952376,0.0,1.0
1998-09-24,12.75,12.75,12.63,12.63,900,1.86747644134009,1.86747644134009,1.84990019248042,1.84990019248042,6144.65582857131,0.0,1.0
1998-09-25,12.75,12.75,12.75,12.75,0,1.86747644134009,1.86747644134009,1.86747644134009,1.86747644134009,0,0.0,1.0
1998-09-28,12.63,12.63,12.63,12.63,300,1.84990019248042,1.84990019248042,1.84990019248042,1.84990019248042,2048.21860952377,0.0,1.0
1998-09-29,12.63,12.63,12.63,12.63,0,1.84990019248042,1.84990019248042,1.84990019248042,1.84990019248042,0,0.0,1.0
1998-09-30,12.63,12.63,12.63,12.63,0,1.84990019248042,1.84990019248042,1.84990019248042,1.84990019248042,0,0.0,1.0
1998-10-01,12.44,12.63,12.44,12.63,300,1.82207113178594,1.84990019248042,1.82207113178594,1.84990019248042,2048.21860952377,0.0,1.0
1998-10-02,12.44,12.44,12.44,12.44,0,1.82207113178594,1.82207113178594,1.82207113178594,1.82207113178594,0,0.0,1.0
1998-10-05,12.19,12.25,12.19,12.25,200,1.78545394666163,1.79424207109146,1.78545394666163,1.79424207109146,1365.47907301584,0.0,1.0
1998-10-06,12.06,12.06,12.06,12.06,100,1.76641301039698,1.76641301039698,1.76641301039698,1.76641301039698,682.739536507924,0.0,1.0
1998-10-07,11.94,11.94,11.94,11.94,100,1.74883676153731,1.74883676153731,1.74883676153731,1.74883676153731,682.739536507923,0.0,1.0
1998-10-08,11.81,11.81,11.63,11.81,500,1.72979582527267,1.72979582527267,1.70343145198316,1.72979582527267,3413.69768253961,0.0,1.0
1998-10-09,11.69,11.69,11.69,11.69,200,1.71221957641299,1.71221957641299,1.71221957641299,1.71221957641299,1365.47907301585,0.0,1.0
1998-10-12,11.69,11.69,11.69,11.69,0,1.71221957641299,1.71221957641299,1.71221957641299,1.71221957641299,0,0.0,1.0
1998-10-13,11.94,11.94,11.94,11.94,500,1.74883676153731,1.74883676153731,1.74883676153731,1.74883676153731,3413.69768253961,0.0,1.0
1998-10-14,11.94,11.94,11.94,11.94,0,1.74883676153731,1.74883676153731,1.74883676153731,1.74883676153731,0,0.0,1.0
1998-10-15,11.94,11.94,11.94,11.94,0,1.74883676153731,1.74883676153731,1.74883676153731,1.74883676153731,0,0.0,1.0
1998-10-16,11.75,11.75,11.75,11.75,400,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,2730.95814603169,0.0,1.0
1998-10-19,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-20,11.75,11.75,11.5,11.63,2000,1.72100770084283,1.72100770084283,1.68439051571852,1.70343145198316,13654.7907301585,0.0,1.0
1998-10-21,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-22,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-23,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-26,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-27,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-28,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-29,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-10-30,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-11-02,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-11-03,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-11-04,12.0,12.0,12.0,12.0,700,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,4779.17675555545,0.0,1.0
1998-11-05,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1998-11-06,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1998-11-09,11.88,11.88,11.88,11.88,1000,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,6827.39536507925,0.0,1.0
1998-11-10,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1998-11-11,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1998-11-12,11.75,11.75,11.75,11.75,200,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,1365.47907301585,0.0,1.0
1998-11-13,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1998-11-16,11.63,11.63,11.63,11.63,400,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,2730.95814603169,0.0,1.0
1998-11-17,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1998-11-18,11.56,11.56,11.44,11.56,1500,1.69317864014835,1.69317864014835,1.67560239128868,1.69317864014835,10241.0930476188,0.0,1.0
1998-11-19,11.56,11.56,11.56,11.56,0,1.69317864014835,1.69317864014835,1.69317864014835,1.69317864014835,0,0.0,1.0
1998-11-20,11.56,11.56,11.56,11.56,0,1.69317864014835,1.69317864014835,1.69317864014835,1.69317864014835,0,0.0,1.0
1998-11-23,11.5,11.69,11.5,11.69,2000,1.68439051571852,1.71221957641299,1.68439051571852,1.71221957641299,13654.7907301584,0.0,1.0
1998-11-24,11.75,11.75,11.75,11.75,400,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,2730.95814603169,0.0,1.0
1998-11-25,11.62,11.62,11.62,11.62,100,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,682.739536507921,0.0,1.0
1998-11-27,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1998-11-30,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1998-12-01,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1998-12-02,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1998-12-03,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1998-12-04,11.38,11.38,11.38,11.38,100,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,682.739536507924,0.0,1.0
1998-12-07,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1998-12-08,11.5,11.5,11.5,11.5,200,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,1365.47907301584,0.0,1.0
1998-12-09,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1998-12-10,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1998-12-11,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1998-12-14,11.13,11.25,11.13,11.25,800,1.63019708173453,1.6477733305942,1.63019708173453,1.6477733305942,5461.91629206338,0.0,1.0
1998-12-15,11.13,11.13,11.13,11.13,0,1.63019708173453,1.63019708173453,1.63019708173453,1.63019708173453,0,0.0,1.0
1998-12-16,11.25,11.25,11.25,11.25,39600,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,270364.856457137,0.0,1.0
1998-12-17,11.13,11.13,11.13,11.13,300,1.63019708173453,1.63019708173453,1.63019708173453,1.63019708173453,2048.21860952377,0.0,1.0
1998-12-18,11.13,11.13,11.13,11.13,0,1.63019708173453,1.63019708173453,1.63019708173453,1.63019708173453,0,0.0,1.0
1998-12-21,11.13,11.13,10.88,11.0,1100,1.63019708173453,1.63019708173453,1.59357989661021,1.61115614546988,7510.13490158714,0.0,1.0
1998-12-22,11.13,11.13,11.13,11.13,0,1.63019708173453,1.63019708173453,1.63019708173453,1.63019708173453,0,0.0,1.0
1998-12-23,11.5,11.5,11.5,11.5,4000,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,27309.5814603168,0.0,1.0
1998-12-24,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1998-12-28,11.56,11.56,11.56,11.56,1000,1.69317864014835,1.69317864014835,1.69317864014835,1.69317864014835,6827.39536507923,0.0,1.0
1998-12-29,11.63,11.63,11.63,11.63,2000,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,13654.7907301584,0.0,1.0
1998-12-30,11.75,11.75,11.75,11.75,200,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,1365.47907301585,0.0,1.0
1998-12-31,11.63,11.75,11.63,11.63,3200,1.70343145198316,1.72100770084283,1.70343145198316,1.70343145198316,21847.6651682535,0.0,1.0
1999-01-04,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-01-05,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-01-06,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-01-07,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-01-08,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-01-11,12.13,12.13,11.88,11.88,1500,1.77666582223179,1.77666582223179,1.74004863710747,1.74004863710747,10241.0930476188,0.0,1.0
1999-01-12,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-13,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-14,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-15,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-19,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-20,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-21,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-22,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-25,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-26,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-01-27,12.0,12.0,12.0,12.0,1200,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,8192.87443809506,0.0,1.0
1999-01-28,11.88,11.88,11.88,11.88,200,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,1365.47907301585,0.0,1.0
1999-01-29,12.0,12.0,12.0,12.0,300,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,2048.21860952376,0.0,1.0
1999-02-01,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-02-02,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-02-03,11.5,11.88,11.5,11.88,1500,1.68439051571852,1.74004863710747,1.68439051571852,1.74004863710747,10241.0930476188,0.0,1.0
1999-02-04,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-02-05,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-02-08,11.63,11.63,11.63,11.63,1000,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,6827.39536507922,0.0,1.0
1999-02-09,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-10,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-11,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-12,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-16,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-17,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-18,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-19,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-22,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-23,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-24,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-25,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-02-26,11.5,11.5,11.5,11.5,1000,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,6827.39536507921,0.0,1.0
1999-03-01,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-03-02,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-03-03,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-03-04,11.63,11.63,11.63,11.63,1000,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,6827.39536507922,0.0,1.0
1999-03-05,11.63,11.88,11.63,11.88,1600,1.70343145198316,1.74004863710747,1.70343145198316,1.74004863710747,10923.8325841268,0.0,1.0
1999-03-08,11.75,11.75,11.75,11.75,200,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,1365.47907301585,0.0,1.0
1999-03-09,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1999-03-10,12.0,12.0,12.0,12.0,1100,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,7510.13490158713,0.0,1.0
1999-03-11,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-03-12,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-03-15,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-03-16,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-03-17,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-03-18,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-03-19,12.0,12.0,12.0,12.0,1000,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,6827.39536507921,0.0,1.0
1999-03-22,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-03-23,11.81,11.81,11.81,11.81,300,1.72979582527267,1.72979582527267,1.72979582527267,1.72979582527267,2048.21860952376,0.0,1.0
1999-03-24,11.81,11.81,11.81,11.81,0,1.72979582527267,1.72979582527267,1.72979582527267,1.72979582527267,0,0.0,1.0
1999-03-25,11.81,11.81,11.81,11.81,0,1.72979582527267,1.72979582527267,1.72979582527267,1.72979582527267,0,0.0,1.0
1999-03-26,11.81,11.81,11.81,11.81,0,1.72979582527267,1.72979582527267,1.72979582527267,1.72979582527267,0,0.0,1.0
1999-03-29,11.69,11.69,11.69,11.69,500,1.71221957641299,1.71221957641299,1.71221957641299,1.71221957641299,3413.69768253962,0.0,1.0
1999-03-30,11.69,11.69,11.69,11.69,0,1.71221957641299,1.71221957641299,1.71221957641299,1.71221957641299,0,0.0,1.0
1999-03-31,11.0,11.88,11.0,11.88,9500,1.61115614546988,1.74004863710747,1.61115614546988,1.74004863710747,64860.2559682528,0.0,1.0
1999-04-01,11.0,11.06,11.0,11.06,2200,1.61115614546988,1.61994426989972,1.61115614546988,1.61994426989972,15020.2698031743,0.0,1.0
1999-04-05,10.88,10.88,10.88,10.88,700,1.59357989661021,1.59357989661021,1.59357989661021,1.59357989661021,4779.17675555547,0.0,1.0
1999-04-06,11.0,11.0,11.0,11.0,1000,1.61115614546988,1.61115614546988,1.61115614546988,1.61115614546988,6827.39536507925,0.0,1.0
1999-04-07,10.88,10.88,10.88,10.88,200,1.59357989661021,1.59357989661021,1.59357989661021,1.59357989661021,1365.47907301585,0.0,1.0
1999-04-08,10.88,10.88,10.88,10.88,300,1.59357989661021,1.59357989661021,1.59357989661021,1.59357989661021,2048.21860952377,0.0,1.0
1999-04-09,11.25,11.25,11.13,11.13,1000,1.6477733305942,1.6477733305942,1.63019708173453,1.63019708173453,6827.39536507923,0.0,1.0
1999-04-12,11.38,11.38,11.38,11.38,200,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,1365.47907301585,0.0,1.0
1999-04-13,11.25,11.31,11.25,11.31,1800,1.6477733305942,1.65656145502404,1.6477733305942,1.65656145502404,12289.3116571426,0.0,1.0
1999-04-14,11.0,11.0,11.0,11.0,1700,1.61115614546988,1.61115614546988,1.61115614546988,1.61115614546988,11606.5721206347,0.0,1.0
1999-04-15,11.0,11.0,11.0,11.0,5100,1.61115614546988,1.61115614546988,1.61115614546988,1.61115614546988,34819.7163619042,0.0,1.0
1999-04-16,11.13,11.13,11.13,11.13,400,1.63019708173453,1.63019708173453,1.63019708173453,1.63019708173453,2730.95814603169,0.0,1.0
1999-04-19,11.38,11.38,11.38,11.38,1000,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,6827.39536507924,0.0,1.0
1999-04-20,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-04-21,11.25,11.25,11.25,11.25,200,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,1365.47907301585,0.0,1.0
1999-04-22,11.0,11.0,11.0,11.0,800,1.61115614546988,1.61115614546988,1.61115614546988,1.61115614546988,5461.9162920634,0.0,1.0
1999-04-23,11.0,11.0,11.0,11.0,0,1.61115614546988,1.61115614546988,1.61115614546988,1.61115614546988,0,0.0,1.0
1999-04-26,11.0,11.0,11.0,11.0,0,1.61115614546988,1.61115614546988,1.61115614546988,1.61115614546988,0,0.0,1.0
1999-04-27,11.25,11.25,11.25,11.25,2000,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,13654.7907301585,0.0,1.0
1999-04-28,11.25,11.25,11.25,11.25,0,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,0,0.0,1.0
1999-04-29,11.38,11.38,11.38,11.38,500,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,3413.69768253962,0.0,1.0
1999-04-30,11.25,11.25,11.25,11.25,100,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,682.739536507923,0.0,1.0
1999-05-03,11.25,11.25,11.25,11.25,0,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,0,0.0,1.0
1999-05-04,11.25,11.25,11.25,11.25,0,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,0,0.0,1.0
1999-05-05,11.25,11.25,11.25,11.25,100,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,682.739536507923,0.0,1.0
1999-05-06,11.25,11.25,11.25,11.25,0,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,0,0.0,1.0
1999-05-07,11.25,11.25,11.25,11.25,0,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,0,0.0,1.0
1999-05-10,11.25,11.25,11.25,11.25,0,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,0,0.0,1.0
1999-05-11,11.25,11.25,11.25,11.25,0,1.6477733305942,1.6477733305942,1.6477733305942,1.6477733305942,0,0.0,1.0
1999-05-12,11.38,11.38,11.38,11.38,600,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,4096.43721904755,0.0,1.0
1999-05-13,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-14,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-17,11.5,11.5,11.5,11.5,100,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,682.739536507921,0.0,1.0
1999-05-18,11.38,11.38,11.38,11.38,100,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,682.739536507924,0.0,1.0
1999-05-19,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-20,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-21,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-24,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-25,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-26,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-05-27,11.63,11.63,11.63,11.63,500,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,3413.69768253961,0.0,1.0
1999-05-28,11.56,11.75,11.56,11.75,200,1.69317864014835,1.72100770084283,1.69317864014835,1.72100770084283,1365.47907301585,0.0,1.0
1999-06-01,11.44,11.44,11.44,11.44,300,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,2048.21860952377,0.0,1.0
1999-06-02,11.44,11.44,11.44,11.44,0,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,0,0.0,1.0
1999-06-03,11.38,11.38,11.38,11.38,400,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,2730.9581460317,0.0,1.0
1999-06-04,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-06-07,11.37,11.37,11.37,11.37,0,1.66534957945387,1.66534957945387,1.66534957945387,1.66534957945387,0,0.0,1.0
1999-06-08,11.44,11.44,11.44,11.44,1400,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,9558.35351111091,0.0,1.0
1999-06-09,11.44,11.44,11.44,11.44,0,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,0,0.0,1.0
1999-06-10,11.44,11.44,11.44,11.44,0,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,0,0.0,1.0
1999-06-11,11.38,11.38,11.38,11.38,300,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,2048.21860952377,0.0,1.0
1999-06-14,11.5,11.5,11.5,11.5,400,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,2730.95814603168,0.0,1.0
1999-06-15,11.63,11.63,11.63,11.63,100,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,682.739536507922,0.0,1.0
1999-06-16,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-06-17,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-06-18,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-06-21,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-06-22,11.5,11.5,11.5,11.5,100,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,682.739536507921,0.0,1.0
1999-06-23,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-06-24,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-06-25,11.75,11.75,11.75,11.75,1000,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,6827.39536507923,0.0,1.0
1999-06-28,11.38,11.38,11.38,11.38,2800,1.66681426685884,1.66681426685884,1.66681426685884,1.66681426685884,19116.7070222219,0.0,1.0
1999-06-29,11.75,11.75,11.5,11.5,2100,1.72100770084283,1.72100770084283,1.68439051571852,1.68439051571852,14337.5302666664,0.0,1.0
1999-06-30,11.63,11.63,11.63,11.63,100,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,682.739536507922,0.0,1.0
1999-07-01,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-07-02,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-07-06,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-07-07,11.56,11.56,11.56,11.56,1400,1.69317864014835,1.69317864014835,1.69317864014835,1.69317864014835,9558.35351111092,0.0,1.0
1999-07-08,11.44,11.44,11.44,11.44,1500,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,10241.0930476188,0.0,1.0
1999-07-09,11.44,11.44,11.44,11.44,0,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,0,0.0,1.0
1999-07-12,11.44,11.44,11.44,11.44,0,1.67560239128868,1.67560239128868,1.67560239128868,1.67560239128868,0,0.0,1.0
1999-07-13,11.63,11.63,11.63,11.63,400,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,2730.95814603169,0.0,1.0
1999-07-14,11.25,11.38,11.25,11.38,1500,1.6477733305942,1.66681426685884,1.6477733305942,1.66681426685884,10241.0930476188,0.0,1.0
1999-07-15,11.5,11.5,11.5,11.5,200,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,1365.47907301584,0.0,1.0
1999-07-16,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-07-19,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-07-20,11.5,11.5,11.5,11.5,0,1.68439051571852,1.68439051571852,1.68439051571852,1.68439051571852,0,0.0,1.0
1999-07-21,11.5,11.5,11.38,11.38,1200,1.68439051571852,1.68439051571852,1.66681426685884,1.66681426685884,8192.87443809505,0.0,1.0
1999-07-22,11.88,11.88,11.75,11.75,2900,1.74004863710747,1.74004863710747,1.72100770084283,1.72100770084283,19799.4465587298,0.0,1.0
1999-07-23,11.75,11.75,11.75,11.75,100,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,682.739536507923,0.0,1.0
1999-07-26,11.63,11.63,11.63,11.63,100,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,682.739536507922,0.0,1.0
1999-07-27,12.0,12.0,11.75,11.75,3000,1.75762488596715,1.75762488596715,1.72100770084283,1.72100770084283,20482.1860952376,0.0,1.0
1999-07-28,12.0,12.0,12.0,12.0,400,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,2730.95814603169,0.0,1.0
1999-07-29,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-07-30,12.13,12.13,12.0,12.0,400,1.77666582223179,1.77666582223179,1.75762488596715,1.75762488596715,2730.95814603169,0.0,1.0
1999-08-02,12.25,12.25,12.25,12.25,400,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,2730.95814603169,0.0,1.0
1999-08-03,12.25,12.25,12.25,12.25,0,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,0,0.0,1.0
1999-08-04,12.13,12.38,12.13,12.38,1800,1.77666582223179,1.81328300735611,1.77666582223179,1.81328300735611,12289.3116571426,0.0,1.0
1999-08-05,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-08-06,12.38,12.38,12.38,12.38,600,1.81328300735611,1.81328300735611,1.81328300735611,1.81328300735611,4096.43721904753,0.0,1.0
1999-08-09,12.63,12.63,12.38,12.5,2100,1.84990019248042,1.84990019248042,1.81328300735611,1.83085925621578,14337.5302666664,0.0,1.0
1999-08-10,12.5,12.5,12.5,12.5,1000,1.83085925621578,1.83085925621578,1.83085925621578,1.83085925621578,6827.39536507922,0.0,1.0
1999-08-11,12.75,12.75,12.63,12.63,600,1.86747644134009,1.86747644134009,1.84990019248042,1.84990019248042,4096.43721904754,0.0,1.0
1999-08-12,12.88,13.0,12.75,12.75,600,1.88651737760474,1.90409362646441,1.86747644134009,1.86747644134009,4096.43721904753,0.0,1.0
1999-08-13,13.0,13.0,13.0,13.0,800,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,5461.91629206338,0.0,1.0
1999-08-16,13.25,13.25,13.13,13.13,1000,1.94071081158872,1.94071081158872,1.92313456272905,1.92313456272905,6827.39536507924,0.0,1.0
1999-08-17,13.25,13.25,13.25,13.25,0,1.94071081158872,1.94071081158872,1.94071081158872,1.94071081158872,0,0.0,1.0
1999-08-18,13.0,13.0,13.0,13.0,500,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,3413.69768253961,0.0,1.0
1999-08-19,13.0,13.0,13.0,13.0,0,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,0,0.0,1.0
1999-08-20,13.0,13.0,13.0,13.0,0,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,0,0.0,1.0
1999-08-23,12.0,12.75,12.0,12.75,12300,1.75762488596715,1.86747644134009,1.75762488596715,1.86747644134009,83976.9629904743,0.0,1.0
1999-08-24,11.88,12.0,11.88,12.0,8300,1.74004863710747,1.75762488596715,1.74004863710747,1.75762488596715,56667.3815301577,0.0,1.0
1999-08-25,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-08-26,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-08-27,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-08-30,11.88,11.88,11.88,11.88,100,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,682.739536507925,0.0,1.0
1999-08-31,11.88,12.13,11.88,12.0,3200,1.74004863710747,1.77666582223179,1.74004863710747,1.75762488596715,21847.6651682536,0.0,1.0
1999-09-01,11.81,11.81,11.81,11.81,3000,1.72979582527267,1.72979582527267,1.72979582527267,1.72979582527267,20482.1860952376,0.0,1.0
1999-09-02,11.75,11.75,11.75,11.75,200,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,1365.47907301585,0.0,1.0
1999-09-03,12.0,12.0,12.0,12.0,10000,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,68273.9536507921,0.0,1.0
1999-09-07,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-09-08,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-09-09,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-09-10,11.88,11.88,11.88,11.88,400,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,2730.9581460317,0.0,1.0
1999-09-13,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-09-14,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-09-15,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-09-16,11.88,11.88,11.88,11.88,600,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,4096.43721904755,0.0,1.0
1999-09-17,11.75,11.75,11.75,11.75,700,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,4779.17675555546,0.0,1.0
1999-09-20,11.75,11.75,11.75,11.75,1100,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,7510.13490158715,0.0,1.0
1999-09-21,11.75,11.75,11.75,11.75,0,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,0,0.0,1.0
1999-09-22,11.63,11.63,11.63,11.63,500,1.70343145198316,1.70343145198316,1.70343145198316,1.70343145198316,3413.69768253961,0.0,1.0
1999-09-23,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-09-24,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-09-27,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-09-28,11.62,11.62,11.62,11.62,0,1.70196676457819,1.70196676457819,1.70196676457819,1.70196676457819,0,0.0,1.0
1999-09-29,11.5,11.63,11.5,11.63,3200,1.68439051571852,1.70343145198316,1.68439051571852,1.70343145198316,21847.6651682535,0.0,1.0
1999-09-30,10.38,11.38,10.38,11.38,13500,1.52034552636158,1.66681426685884,1.52034552636158,1.66681426685884,92169.8374285697,0.0,1.0
1999-10-01,10.5,10.5,10.5,10.5,1200,1.53792177522125,1.53792177522125,1.53792177522125,1.53792177522125,8192.87443809509,0.0,1.0
1999-10-04,10.38,10.38,10.38,10.38,2200,1.52034552636158,1.52034552636158,1.52034552636158,1.52034552636158,15020.2698031743,0.0,1.0
1999-10-05,10.38,10.38,10.38,10.38,700,1.52034552636158,1.52034552636158,1.52034552636158,1.52034552636158,4779.17675555547,0.0,1.0
1999-10-06,9.75,10.25,9.75,10.25,3700,1.42807021984831,1.50130459009694,1.42807021984831,1.50130459009694,25261.3628507931,0.0,1.0
1999-10-07,11.13,11.13,10.0,10.0,8900,1.63019708173453,1.63019708173453,1.46468740497262,1.46468740497262,60763.8187492051,0.0,1.0
1999-10-08,12.25,12.25,11.25,11.25,14800,1.79424207109146,1.79424207109146,1.6477733305942,1.6477733305942,101045.451403173,0.0,1.0
1999-10-11,12.0,12.13,12.0,12.13,2400,1.75762488596715,1.77666582223179,1.75762488596715,1.77666582223179,16385.7488761901,0.0,1.0
1999-10-12,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-10-13,11.88,11.88,11.88,11.88,1400,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,9558.35351111094,0.0,1.0
1999-10-14,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-10-15,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-10-18,12.0,12.0,12.0,12.0,200,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,1365.47907301584,0.0,1.0
1999-10-19,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-10-20,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-10-21,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-10-22,11.88,11.88,11.88,11.88,200,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,1365.47907301585,0.0,1.0
1999-10-25,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-10-26,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-10-27,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-10-28,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-10-29,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-11-01,12.38,12.38,12.13,12.13,4000,1.81328300735611,1.81328300735611,1.77666582223179,1.77666582223179,27309.5814603168,0.0,1.0
1999-11-02,12.38,12.38,12.38,12.38,0,1.81328300735611,1.81328300735611,1.81328300735611,1.81328300735611,0,0.0,1.0
1999-11-03,12.38,12.38,12.38,12.38,0,1.81328300735611,1.81328300735611,1.81328300735611,1.81328300735611,0,0.0,1.0
1999-11-04,12.38,12.38,12.38,12.38,0,1.81328300735611,1.81328300735611,1.81328300735611,1.81328300735611,0,0.0,1.0
1999-11-05,12.38,12.38,12.38,12.38,0,1.81328300735611,1.81328300735611,1.81328300735611,1.81328300735611,0,0.0,1.0
1999-11-08,12.5,12.5,12.38,12.38,1000,1.83085925621578,1.83085925621578,1.81328300735611,1.81328300735611,6827.39536507922,0.0,1.0
1999-11-09,12.5,12.5,12.5,12.5,200,1.83085925621578,1.83085925621578,1.83085925621578,1.83085925621578,1365.47907301584,0.0,1.0
1999-11-10,12.13,12.38,12.13,12.38,1600,1.77666582223179,1.81328300735611,1.77666582223179,1.81328300735611,10923.8325841268,0.0,1.0
1999-11-11,11.88,11.88,11.88,11.88,600,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,4096.43721904755,0.0,1.0
1999-11-12,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-11-15,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-11-16,11.75,11.75,11.75,11.75,200,1.72100770084283,1.72100770084283,1.72100770084283,1.72100770084283,1365.47907301585,0.0,1.0
1999-11-17,12.0,12.0,12.0,12.0,200,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,1365.47907301584,0.0,1.0
1999-11-18,12.0,12.0,11.75,11.75,300,1.75762488596715,1.75762488596715,1.72100770084283,1.72100770084283,2048.21860952376,0.0,1.0
1999-11-19,12.0,12.0,12.0,12.0,0,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,0,0.0,1.0
1999-11-22,12.25,12.25,12.25,12.25,5700,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,38916.1535809516,0.0,1.0
1999-11-23,12.25,12.25,12.25,12.25,0,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,0,0.0,1.0
1999-11-24,12.0,12.25,12.0,12.25,900,1.75762488596715,1.79424207109146,1.75762488596715,1.79424207109146,6144.65582857129,0.0,1.0
1999-11-26,12.25,12.38,12.13,12.13,1600,1.79424207109146,1.81328300735611,1.77666582223179,1.77666582223179,10923.8325841268,0.0,1.0
1999-11-29,11.88,12.0,11.88,12.0,1500,1.74004863710747,1.75762488596715,1.74004863710747,1.75762488596715,10241.0930476189,0.0,1.0
1999-11-30,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-12-01,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-12-02,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-12-03,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-12-06,12.13,12.13,12.0,12.0,3500,1.77666582223179,1.77666582223179,1.75762488596715,1.75762488596715,23895.8837777773,0.0,1.0
1999-12-07,12.25,12.25,12.0,12.0,500,1.79424207109146,1.79424207109146,1.75762488596715,1.75762488596715,3413.69768253962,0.0,1.0
1999-12-08,12.25,12.25,12.25,12.25,0,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,0,0.0,1.0
1999-12-09,12.25,12.25,12.25,12.25,0,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,0,0.0,1.0
1999-12-10,12.25,12.25,12.25,12.25,0,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,0,0.0,1.0
1999-12-13,12.25,12.25,12.25,12.25,0,1.79424207109146,1.79424207109146,1.79424207109146,1.79424207109146,0,0.0,1.0
1999-12-14,12.13,12.13,12.13,12.13,100,1.77666582223179,1.77666582223179,1.77666582223179,1.77666582223179,682.739536507923,0.0,1.0
1999-12-15,12.12,12.12,12.12,12.12,0,1.77520113482682,1.77520113482682,1.77520113482682,1.77520113482682,0,0.0,1.0
1999-12-16,12.13,12.13,11.75,11.88,1500,1.77666582223179,1.77666582223179,1.72100770084283,1.74004863710747,10241.0930476188,0.0,1.0
1999-12-17,12.0,12.0,12.0,12.0,2100,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,14337.5302666663,0.0,1.0
1999-12-20,12.0,12.0,12.0,12.0,400,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,2730.95814603169,0.0,1.0
1999-12-21,12.25,12.25,12.0,12.0,2200,1.79424207109146,1.79424207109146,1.75762488596715,1.75762488596715,15020.2698031743,0.0,1.0
1999-12-22,12.13,12.13,12.13,12.13,100,1.77666582223179,1.77666582223179,1.77666582223179,1.77666582223179,682.739536507923,0.0,1.0
1999-12-23,12.0,12.0,12.0,12.0,100,1.75762488596715,1.75762488596715,1.75762488596715,1.75762488596715,682.739536507921,0.0,1.0
1999-12-27,11.88,11.88,11.88,11.88,300,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,2048.21860952377,0.0,1.0
1999-12-28,11.88,11.88,11.88,11.88,0,1.74004863710747,1.74004863710747,1.74004863710747,1.74004863710747,0,0.0,1.0
1999-12-29,12.5,12.5,12.13,12.13,3400,1.83085925621578,1.83085925621578,1.77666582223179,1.77666582223179,23213.1442412693,0.0,1.0
1999-12-30,12.75,12.75,12.5,12.5,2000,1.86747644134009,1.86747644134009,1.83085925621578,1.83085925621578,13654.7907301585,0.0,1.0
1999-12-31,12.75,12.75,12.75,12.75,200,1.86747644134009,1.86747644134009,1.86747644134009,1.86747644134009,1365.47907301585,0.0,1.0
2000-01-03,13.0,13.25,13.0,13.0,1000,1.90409362646441,1.94071081158872,1.90409362646441,1.90409362646441,6827.39536507922,0.0,1.0
2000-01-04,14.13,14.13,13.25,13.25,3300,2.06960330322632,2.06960330322632,1.94071081158872,1.94071081158872,22530.4047047614,0.0,1.0
2000-01-05,13.63,14.0,13.63,13.88,2100,1.99636893297768,2.05056236696167,1.99636893297768,2.032986118102,14337.5302666664,0.0,1.0
2000-01-06,13.63,13.63,13.63,13.63,400,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,2730.9581460317,0.0,1.0
2000-01-07,13.63,13.63,13.63,13.63,200,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,1365.47907301585,0.0,1.0
2000-01-10,13.63,13.63,13.63,13.63,600,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,4096.43721904754,0.0,1.0
2000-01-11,13.25,13.63,13.25,13.63,1600,1.94071081158872,1.99636893297768,1.94071081158872,1.99636893297768,10923.8325841268,0.0,1.0
2000-01-12,12.88,13.0,12.88,13.0,700,1.88651737760474,1.90409362646441,1.88651737760474,1.90409362646441,4779.17675555545,0.0,1.0
2000-01-13,12.75,12.75,12.75,12.75,900,1.86747644134009,1.86747644134009,1.86747644134009,1.86747644134009,6144.65582857131,0.0,1.0
2000-01-14,12.94,12.94,12.81,12.81,700,1.89530550203457,1.89530550203457,1.87626456576993,1.87626456576993,4779.17675555547,0.0,1.0
2000-01-18,12.88,12.88,12.88,12.88,1200,1.88651737760474,1.88651737760474,1.88651737760474,1.88651737760474,8192.87443809506,0.0,1.0
2000-01-19,12.87,12.87,12.87,12.87,0,1.88505269019976,1.88505269019976,1.88505269019976,1.88505269019976,0,0.0,1.0
2000-01-20,13.0,13.0,13.0,13.0,100,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,682.739536507922,0.0,1.0
2000-01-21,13.0,13.0,13.0,13.0,0,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,0,0.0,1.0
2000-01-24,13.0,13.0,13.0,13.0,0,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,0,0.0,1.0
2000-01-25,13.0,13.0,13.0,13.0,0,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,0,0.0,1.0
2000-01-26,13.0,13.0,13.0,13.0,0,1.90409362646441,1.90409362646441,1.90409362646441,1.90409362646441,0,0.0,1.0
2000-01-27,12.88,12.88,12.88,12.88,1200,1.88651737760474,1.88651737760474,1.88651737760474,1.88651737760474,8192.87443809506,0.0,1.0
2000-01-28,13.25,13.25,13.0,13.13,3100,1.94071081158872,1.94071081158872,1.90409362646441,1.92313456272905,21164.9256317456,0.0,1.0
2000-01-31,13.63,13.63,13.38,13.38,1000,1.99636893297768,1.99636893297768,1.95975174785337,1.95975174785337,6827.39536507924,0.0,1.0
2000-02-01,13.63,13.63,13.63,13.63,1300,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,8875.61397460301,0.0,1.0
2000-02-02,13.69,13.69,13.69,13.69,600,2.00515705740752,2.00515705740752,2.00515705740752,2.00515705740752,4096.43721904754,0.0,1.0
2000-02-03,13.5,13.5,13.25,13.5,1400,1.97732799671304,1.97732799671304,1.94071081158872,1.97732799671304,9558.35351111092,0.0,1.0
2000-02-04,13.25,13.5,13.25,13.5,4000,1.94071081158872,1.97732799671304,1.94071081158872,1.97732799671304,27309.581460317,0.0,1.0
2000-02-07,13.5,13.5,13.5,13.5,2000,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,13654.7907301585,0.0,1.0
2000-02-08,13.63,13.63,13.63,13.63,300,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,2048.21860952377,0.0,1.0
2000-02-09,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-02-10,13.63,13.63,13.63,13.63,3000,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,20482.1860952377,0.0,1.0
2000-02-11,13.63,13.63,13.63,13.63,2900,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,19799.4465587298,0.0,1.0
2000-02-14,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-02-15,13.88,13.88,13.88,13.88,900,2.032986118102,2.032986118102,2.032986118102,2.032986118102,6144.6558285713,0.0,1.0
2000-02-16,13.88,13.88,13.88,13.88,0,2.032986118102,2.032986118102,2.032986118102,2.032986118102,0,0.0,1.0
2000-02-17,13.5,13.63,13.5,13.63,500,1.97732799671304,1.99636893297768,1.97732799671304,1.99636893297768,3413.69768253961,0.0,1.0
2000-02-18,13.63,13.63,13.63,13.63,200,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,1365.47907301585,0.0,1.0
2000-02-22,13.63,13.63,13.63,13.63,800,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,5461.91629206339,0.0,1.0
2000-02-23,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-02-24,13.88,13.88,13.88,13.88,500,2.032986118102,2.032986118102,2.032986118102,2.032986118102,3413.69768253961,0.0,1.0
2000-02-25,13.88,13.88,13.88,13.88,0,2.032986118102,2.032986118102,2.032986118102,2.032986118102,0,0.0,1.0
2000-02-28,13.88,13.88,13.88,13.88,0,2.032986118102,2.032986118102,2.032986118102,2.032986118102,0,0.0,1.0
2000-02-29,13.88,13.88,13.88,13.88,0,2.032986118102,2.032986118102,2.032986118102,2.032986118102,0,0.0,1.0
2000-03-01,13.75,13.75,13.75,13.75,500,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,3413.69768253961,0.0,1.0
2000-03-02,14.0,14.0,13.88,13.88,600,2.05056236696167,2.05056236696167,2.032986118102,2.032986118102,4096.43721904754,0.0,1.0
2000-03-03,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
2000-03-06,13.94,13.94,13.94,13.94,100,2.04177424253183,2.04177424253183,2.04177424253183,2.04177424253183,682.739536507924,0.0,1.0
2000-03-07,14.56,14.56,14.06,14.06,2200,2.13258486164014,2.13258486164014,2.05935049139151,2.05935049139151,15020.2698031743,0.0,1.0
2000-03-08,14.38,14.63,14.38,14.63,2900,2.10622048835063,2.14283767347495,2.10622048835063,2.14283767347495,19799.4465587298,0.0,1.0
2000-03-09,14.75,14.75,14.63,14.63,500,2.16041392233462,2.16041392233462,2.14283767347495,2.14283767347495,3413.69768253961,0.0,1.0
2000-03-10,14.38,14.63,14.38,14.63,2100,2.10622048835063,2.14283767347495,2.10622048835063,2.14283767347495,14337.5302666664,0.0,1.0
2000-03-13,14.13,14.13,14.13,14.13,1100,2.06960330322632,2.06960330322632,2.06960330322632,2.06960330322632,7510.13490158713,0.0,1.0
2000-03-14,13.63,13.63,13.5,13.5,10500,1.99636893297768,1.99636893297768,1.97732799671304,1.97732799671304,71687.651333332,0.0,1.0
2000-03-15,13.88,13.88,13.63,13.63,1300,2.032986118102,2.032986118102,1.99636893297768,1.99636893297768,8875.61397460299,0.0,1.0
2000-03-16,13.75,13.75,13.75,13.75,600,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,4096.43721904753,0.0,1.0
2000-03-17,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-03-20,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-03-21,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-03-22,13.75,13.75,13.75,13.75,500,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,3413.69768253961,0.0,1.0
2000-03-23,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-03-24,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-03-27,13.75,13.75,13.75,13.75,200,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,1365.47907301584,0.0,1.0
2000-03-28,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-03-29,13.75,13.75,13.63,13.63,900,2.01394518183736,2.01394518183736,1.99636893297768,1.99636893297768,6144.65582857129,0.0,1.0
2000-03-30,13.75,13.75,13.75,13.75,300,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,2048.21860952376,0.0,1.0
2000-03-31,13.88,13.88,13.88,13.88,100,2.032986118102,2.032986118102,2.032986118102,2.032986118102,682.739536507923,0.0,1.0
2000-04-03,13.81,14.0,13.81,14.0,700,2.02273330626719,2.05056236696167,2.02273330626719,2.05056236696167,4779.17675555546,0.0,1.0
2000-04-04,13.81,13.81,13.81,13.81,200,2.02273330626719,2.02273330626719,2.02273330626719,2.02273330626719,1365.47907301585,0.0,1.0
2000-04-05,13.75,13.81,13.75,13.81,1000,2.01394518183736,2.02273330626719,2.01394518183736,2.02273330626719,6827.39536507921,0.0,1.0
2000-04-06,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-04-07,13.75,13.75,13.75,13.75,0,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,0,0.0,1.0
2000-04-10,13.63,13.63,13.63,13.63,100,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,682.739536507924,0.0,1.0
2000-04-11,13.38,13.5,13.38,13.5,1000,1.95975174785337,1.97732799671304,1.95975174785337,1.97732799671304,6827.39536507922,0.0,1.0
2000-04-12,13.38,13.38,13.38,13.38,0,1.95975174785337,1.95975174785337,1.95975174785337,1.95975174785337,0,0.0,1.0
2000-04-13,13.38,13.38,13.38,13.38,300,1.95975174785337,1.95975174785337,1.95975174785337,1.95975174785337,2048.21860952377,0.0,1.0
2000-04-14,13.38,13.38,13.38,13.38,0,1.95975174785337,1.95975174785337,1.95975174785337,1.95975174785337,0,0.0,1.0
2000-04-17,13.38,13.38,13.38,13.38,0,1.95975174785337,1.95975174785337,1.95975174785337,1.95975174785337,0,0.0,1.0
2000-04-18,13.38,13.38,13.38,13.38,0,1.95975174785337,1.95975174785337,1.95975174785337,1.95975174785337,0,0.0,1.0
2000-04-19,13.38,13.38,13.38,13.38,0,1.95975174785337,1.95975174785337,1.95975174785337,1.95975174785337,0,0.0,1.0
2000-04-20,13.5,13.5,13.5,13.5,500,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,3413.69768253961,0.0,1.0
2000-04-24,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
2000-04-25,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
2000-04-26,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
2000-04-27,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
2000-04-28,13.5,13.5,13.5,13.5,0,1.97732799671304,1.97732799671304,1.97732799671304,1.97732799671304,0,0.0,1.0
2000-05-01,13.63,13.63,13.63,13.63,400,1.99636893297768,1.99636893297768,1.99636893297768,1.99636893297768,2730.9581460317,0.0,1.0
2000-05-02,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-05-03,14.0,14.0,13.88,13.88,1400,2.05056236696167,2.05056236696167,2.032986118102,2.032986118102,9558.35351111092,0.0,1.0
2000-05-04,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
2000-05-05,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
2000-05-08,14.13,14.13,14.13,14.13,100,2.06960330322632,2.06960330322632,2.06960330322632,2.06960330322632,682.739536507921,0.0,1.0
2000-05-09,13.88,14.0,13.88,14.0,3000,2.032986118102,2.05056236696167,2.032986118102,2.05056236696167,20482.1860952377,0.0,1.0
2000-05-10,13.63,13.75,13.5,13.75,2700,1.99636893297768,2.01394518183736,1.97732799671304,2.01394518183736,18433.967485714,0.0,1.0
2000-05-11,13.63,13.75,13.63,13.75,2500,1.99636893297768,2.01394518183736,1.99636893297768,2.01394518183736,17068.4884126981,0.0,1.0
2000-05-12,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-05-15,13.63,14.0,13.5,14.0,6200,1.99636893297768,2.05056236696167,1.97732799671304,2.05056236696167,42329.8512634913,0.0,1.0
2000-05-16,13.75,14.0,13.75,13.75,2300,2.01394518183736,2.05056236696167,2.01394518183736,2.01394518183736,15703.0093396822,0.0,1.0
2000-05-17,13.5,13.75,13.5,13.75,1400,1.97732799671304,2.01394518183736,1.97732799671304,2.01394518183736,9558.35351111092,0.0,1.0
2000-05-18,13.75,13.75,13.63,13.63,7300,2.01394518183736,2.01394518183736,1.99636893297768,1.99636893297768,49839.9861650782,0.0,1.0
2000-05-19,13.75,13.75,13.75,13.75,1000,2.01394518183736,2.01394518183736,2.01394518183736,2.01394518183736,6827.39536507921,0.0,1.0
2000-05-22,13.88,13.88,13.88,13.88,1200,2.032986118102,2.032986118102,2.032986118102,2.032986118102,8192.87443809507,0.0,1.0
2000-05-23,13.63,13.88,13.63,13.88,300,1.99636893297768,2.032986118102,1.99636893297768,2.032986118102,2048.21860952377,0.0,1.0
2000-05-24,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-05-25,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-05-26,13.62,13.62,13.62,13.62,0,1.99490424557271,1.99490424557271,1.99490424557271,1.99490424557271,0,0.0,1.0
2000-05-30,13.69,13.69,13.63,13.63,200,2.00515705740752,2.00515705740752,1.99636893297768,1.99636893297768,1365.47907301584,0.0,1.0
2000-05-31,13.56,13.56,13.56,13.56,100,1.98611612114288,1.98611612114288,1.98611612114288,1.98611612114288,682.739536507921,0.0,1.0
2000-06-01,13.94,13.94,13.75,13.75,1500,2.04177424253183,2.04177424253183,2.01394518183736,2.01394518183736,10241.0930476189,0.0,1.0
2000-06-02,13.94,13.94,13.94,13.94,0,2.04177424253183,2.04177424253183,2.04177424253183,2.04177424253183,0,0.0,1.0
2000-06-05,13.94,13.94,13.94,13.94,0,2.04177424253183,2.04177424253183,2.04177424253183,2.04177424253183,0,0.0,1.0
2000-06-06,13.75,13.81,13.5,13.81,2100,2.01394518183736,2.02273330626719,1.97732799671304,2.02273330626719,14337.5302666663,0.0,1.0
2000-06-07,14.0,14.0,14.0,14.0,300,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,2048.21860952377,0.0,1.0
2000-06-08,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
2000-06-09,14.0,14.0,14.0,14.0,0,2.05056236696167,2.05056236696167,2.05056236696167,2.05056236696167,0,0.0,1.0
2000-06-12,13.88,14.13,13.88,14.13,1100,2.032986118102,2.06960330322632,2.032986118102,2.06960330322632,7510.13490158715,0.0,1.0
2000-06-13,13.88,13.88,13.88,13.88,0,2.032986118102,2.032986118102,2.032986118102,2.032986118102,0,0.0,1.0
2000-06-14,15.0,15.0,14.13,14.13,4400,2.19703110745893,2.19703110745893,2.06960330322632,2.06960330322632,30040.5396063486,0.0,1.0
2000-06-15,15.0,15.0,15.0,15.0,0,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,0,0.0,1.0
2000-06-16,15.0,15.0,15.0,15.0,2000,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,13654.7907301585,0.0,1.0
2000-06-19,15.5,15.5,15.25,15.25,1000,2.27026547770756,2.27026547770756,2.23364829258325,2.23364829258325,6827.39536507924,0.0,1.0
2000-06-20,15.38,15.63,15.25,15.25,5100,2.25268922884789,2.28930641397221,2.23364829258325,2.23364829258325,34819.7163619041,0.0,1.0
2000-06-21,15.5,15.5,15.25,15.25,500,2.27026547770756,2.27026547770756,2.23364829258325,2.23364829258325,3413.69768253962,0.0,1.0
2000-06-22,15.5,15.75,15.5,15.75,5200,2.27026547770756,2.30688266283188,2.27026547770756,2.30688266283188,35502.455898412,0.0,1.0
2000-06-23,15.25,15.25,15.25,15.25,2200,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,15020.2698031743,0.0,1.0
2000-06-26,15.25,15.25,15.25,15.25,0,2.23364829258325,2.23364829258325,2.23364829258325,2.23364829258325,0,0.0,1.0
2000-06-27,15.13,15.13,15.13,15.13,200,2.21607204372358,2.21607204372358,2.21607204372358,2.21607204372358,1365.47907301584,0.0,1.0
2000-06-28,15.75,15.75,15.38,15.38,2400,2.30688266283188,2.30688266283188,2.25268922884789,2.25268922884789,16385.7488761901,0.0,1.0
2000-06-29,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
2000-06-30,15.63,15.75,15.63,15.75,6000,2.28930641397221,2.30688266283188,2.28930641397221,2.30688266283188,40964.3721904753,0.0,1.0
2000-07-03,15.5,15.5,15.5,15.5,300,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,2048.21860952377,0.0,1.0
2000-07-05,15.75,15.75,15.38,15.38,1300,2.30688266283188,2.30688266283188,2.25268922884789,2.25268922884789,8875.61397460299,0.0,1.0
2000-07-06,15.75,15.75,15.75,15.75,0,2.30688266283188,2.30688266283188,2.30688266283188,2.30688266283188,0,0.0,1.0
2000-07-07,15.5,15.5,15.5,15.5,500,2.27026547770756,2.27026547770756,2.27026547770756,2.27026547770756,3413.69768253962,0.0,1.0
2000-07-10,15.13,15.38,15.13,15.38,1200,2.21607204372358,2.25268922884789,2.21607204372358,2.25268922884789,8192.87443809506,0.0,1.0
2000-07-11,15.0,15.0,15.0,15.0,200,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,1365.47907301585,0.0,1.0
2000-07-12,15.0,15.0,15.0,15.0,0,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,0,0.0,1.0
2000-07-13,15.0,15.0,15.0,15.0,0,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,0,0.0,1.0
2000-07-14,15.0,15.0,15.0,15.0,0,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,0,0.0,1.0
2000-07-17,14.94,14.94,14.94,14.94,200,2.1882429830291,2.1882429830291,2.1882429830291,2.1882429830291,1365.47907301584,0.0,1.0
2000-07-18,14.81,14.81,14.81,14.81,400,2.16920204676445,2.16920204676445,2.16920204676445,2.16920204676445,2730.95814603169,0.0,1.0
2000-07-19,14.75,14.75,14.75,14.75,1000,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,6827.39536507922,0.0,1.0
2000-07-20,14.88,15.0,14.88,15.0,1500,2.17945485859926,2.19703110745893,2.17945485859926,2.19703110745893,10241.0930476188,0.0,1.0
2000-07-21,14.88,14.88,14.88,14.88,0,2.17945485859926,2.17945485859926,2.17945485859926,2.17945485859926,0,0.0,1.0
2000-07-24,14.75,14.75,14.75,14.75,400,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,2730.95814603169,0.0,1.0
2000-07-25,14.75,14.75,14.75,14.75,0,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,0,0.0,1.0
2000-07-26,14.75,14.75,14.75,14.75,0,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,0,0.0,1.0
2000-07-27,14.75,14.75,14.75,14.75,0,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,0,0.0,1.0
2000-07-28,14.75,14.75,14.75,14.75,0,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,0,0.0,1.0
2000-07-31,14.75,14.75,14.75,14.75,0,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,0,0.0,1.0
2000-08-01,14.75,14.75,14.75,14.75,0,2.16041392233462,2.16041392233462,2.16041392233462,2.16041392233462,0,0.0,1.0
2000-08-02,15.0,15.0,15.0,15.0,1000,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,6827.39536507924,0.0,1.0
2000-08-03,15.0,15.0,15.0,15.0,0,2.19703110745893,2.19703110745893,2.19703110745893,2.19703110745893,0,0.0,1.0
2000-08-04,15.0,15.0,14.75,14.88,3000,2.19703110745893,2.19703110745893,2.16041392233462,2.17945485859926,20482.1860952377,0.0,1.0
2000-08-07,16.0,16.0,15.25,15.25,2300,2.3434998479562,2.3434998479562,2.23364829258325,2.23364829258325,15703.0093396822,0.0,1.0
2000-08-08,17.63,17.63,16.25,16.25,6100,2.58224389496673,2.58224389496673,2.38011703308051,2.38011703308051,41647.1117269833,0.0,1.0
2000-08-09,16.75,17.38,16.75,17.38,1200,2.45335140332914,2.54562670984242,2.45335140332914,2.54562670984242,8192.87443809508,0.0,1.0
2000-08-10,16.75,16.94,16.75,16.94,1500,2.45335140332914,2.48118046402362,2.45335140332914,2.48118046402362,10241.0930476188,0.0,1.0
2000-08-11,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
2000-08-14,16.5,16.5,16.44,16.5,900,2.41673421820483,2.41673421820483,2.40794609377499,2.41673421820483,6144.65582857129,0.0,1.0
2000-08-15,16.63,16.63,16.63,16.63,100,2.43577515446947,2.43577515446947,2.43577515446947,2.43577515446947,682.739536507923,0.0,1.0
2000-08-16,16.5,16.5,16.5,16.5,1800,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,12289.3116571426,0.0,1.0
2000-08-17,16.5,16.5,16.5,16.5,1500,2.41673421820483,2.41673421820483,2.41673421820483,2.41673421820483,10241.0930476188,0.0,1.0
2000-08-18,16.38,16.38,16.38,16.38,200,2.39915796934515,2.39915796934515,2.39915796934515,2.39915796934515,1365.47907301585,0.0,1.0
2000-08-21,16.75,16.75,16.63,16.63,500,2.45335140332914,2.45335140332914,2.43577515446947,2.43577515446947,3413.69768253962,0.0,1.0
2000-08-22,16.75,16.75,16.75,16.75,0,2.45335140332914,2.45335140332914,2.45335140332914,2.45335140332914,0,0.0,1.0
2000-08-23,17.13,17.13,17.0,17.0,700,2.5090095247181,2.5090095247181,2.48996858845346,2.48996858845346,4779.17675555546,0.0,1.0
2000-08-24,17.13,17.13,17.13,17.13,0,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,0,0.0,1.0
2000-08-25,17.13,17.13,17.13,17.13,0,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,0,0.0,1.0
2000-08-28,17.13,17.13,17.13,17.13,0,2.5090095247181,2.5090095247181,2.5090095247181,2.5090095247181,0,0.0,1.0
2000-08-29,17.13,17.25,17.13,17.25,200,2.5090095247181,2.52658577357777,2.5090095247181,2.52658577357777,1365.47907301585,0.0,1.0
2000-08-30,17.0,17.0,17.0,17.0,300,2.50461546250318,2.50461546250318,2.50461546250318,2.50461546250318,2036.24072291837,0.1,1.0
2000-08-31,17.0,17.0,17.0,17.0,200,2.50461546250318,2.50461546250318,2.50461546250318,2.50461546250318,1357.49381527891,0.0,1.0
2000-09-01,17.25,17.25,17.25,17.25,100,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,678.746907639456,0.0,1.0
2000-09-05,17.25,17.25,17.25,17.25,0,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,0,0.0,1.0
2000-09-06,17.25,17.25,17.25,17.25,0,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,0,0.0,1.0
2000-09-07,17.25,17.25,17.25,17.25,0,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,0,0.0,1.0
2000-09-08,17.25,17.25,17.25,17.25,0,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,0,0.0,1.0
2000-09-11,17.88,17.88,17.38,17.38,800,2.63426614526805,2.63426614526805,2.5606009846062,2.5606009846062,5429.97526111565,0.0,1.0
2000-09-12,17.63,17.75,17.63,17.75,800,2.59743356493712,2.61511320349597,2.59743356493712,2.61511320349597,5429.97526111565,0.0,1.0
2000-09-13,17.88,17.88,17.88,17.88,2000,2.63426614526805,2.63426614526805,2.63426614526805,2.63426614526805,13574.9381527891,0.0,1.0
2000-09-14,17.88,17.88,17.88,17.88,0,2.63426614526805,2.63426614526805,2.63426614526805,2.63426614526805,0,0.0,1.0
2000-09-15,17.88,17.88,17.88,17.88,0,2.63426614526805,2.63426614526805,2.63426614526805,2.63426614526805,0,0.0,1.0
2000-09-18,18.0,18.0,18.0,18.0,3500,2.6519457838269,2.6519457838269,2.6519457838269,2.6519457838269,23756.1417673809,0.0,1.0
2000-09-19,18.88,18.88,18.63,18.63,2600,2.78159646659177,2.78159646659177,2.74476388626084,2.74476388626084,17647.4195986258,0.0,1.0
2000-09-20,18.87,18.87,18.87,18.87,0,2.78012316337853,2.78012316337853,2.78012316337853,2.78012316337853,0,0.0,1.0
2000-09-21,18.5,18.63,18.5,18.63,600,2.72561094448876,2.74476388626084,2.72561094448876,2.74476388626084,4072.48144583673,0.0,1.0
2000-09-22,18.25,18.25,18.25,18.25,1500,2.68877836415783,2.68877836415783,2.68877836415783,2.68877836415783,10181.2036145918,0.0,1.0
2000-09-25,17.5,17.5,17.25,17.5,7000,2.57828062316504,2.57828062316504,2.54144804283411,2.57828062316504,47512.2835347619,0.0,1.0
2000-09-26,17.5,17.5,17.5,17.5,0,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,0,0.0,1.0
2000-09-27,17.5,17.5,17.25,17.25,1200,2.57828062316504,2.57828062316504,2.54144804283411,2.54144804283411,8144.96289167347,0.0,1.0
2000-09-28,17.63,17.63,17.63,17.63,300,2.59743356493712,2.59743356493712,2.59743356493712,2.59743356493712,2036.24072291837,0.0,1.0
2000-09-29,17.62,17.62,17.62,17.62,0,2.59596026172389,2.59596026172389,2.59596026172389,2.59596026172389,0,0.0,1.0
2000-10-02,17.75,17.75,17.75,17.75,500,2.61511320349597,2.61511320349597,2.61511320349597,2.61511320349597,3393.73453819728,0.0,1.0
2000-10-03,17.75,17.75,17.75,17.75,300,2.61511320349597,2.61511320349597,2.61511320349597,2.61511320349597,2036.24072291837,0.0,1.0
2000-10-04,17.75,17.75,17.75,17.75,0,2.61511320349597,2.61511320349597,2.61511320349597,2.61511320349597,0,0.0,1.0
2000-10-05,17.5,17.5,17.5,17.5,500,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,3393.73453819728,0.0,1.0
2000-10-06,17.5,17.63,17.5,17.5,2000,2.57828062316504,2.59743356493712,2.57828062316504,2.57828062316504,13574.9381527891,0.0,1.0
2000-10-09,17.5,17.5,17.5,17.5,0,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,0,0.0,1.0
2000-10-10,17.31,17.5,17.31,17.5,2600,2.55028786211354,2.57828062316504,2.55028786211354,2.57828062316504,17647.4195986258,0.0,1.0
2000-10-11,17.5,17.5,17.31,17.31,2800,2.57828062316504,2.57828062316504,2.55028786211354,2.55028786211354,19004.9134139048,0.0,1.0
2000-10-12,17.63,17.63,17.63,17.63,100,2.59743356493712,2.59743356493712,2.59743356493712,2.59743356493712,678.746907639457,0.0,1.0
2000-10-13,17.38,17.38,17.38,17.38,400,2.5606009846062,2.5606009846062,2.5606009846062,2.5606009846062,2714.98763055782,0.0,1.0
2000-10-16,17.37,17.37,17.37,17.37,0,2.55912768139296,2.55912768139296,2.55912768139296,2.55912768139296,0,0.0,1.0
2000-10-17,17.31,17.5,17.31,17.5,1100,2.55028786211354,2.57828062316504,2.55028786211354,2.57828062316504,7466.215984034,0.0,1.0
2000-10-18,17.25,17.25,17.13,17.25,2000,2.54144804283411,2.54144804283411,2.52376840427527,2.54144804283411,13574.9381527891,0.0,1.0
2000-10-19,17.25,17.25,17.25,17.25,800,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,5429.97526111565,0.0,1.0
2000-10-20,17.25,17.5,17.25,17.5,3800,2.54144804283411,2.57828062316504,2.54144804283411,2.57828062316504,25792.3824902993,0.0,1.0
2000-10-23,17.25,17.25,17.25,17.25,0,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,0,0.0,1.0
2000-10-24,17.25,17.25,17.25,17.25,0,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,0,0.0,1.0
2000-10-25,17.25,17.25,17.25,17.25,600,2.54144804283411,2.54144804283411,2.54144804283411,2.54144804283411,4072.48144583674,0.0,1.0
2000-10-26,17.31,17.31,17.31,17.31,300,2.55028786211354,2.55028786211354,2.55028786211354,2.55028786211354,2036.24072291836,0.0,1.0
2000-10-27,17.31,17.31,17.31,17.31,0,2.55028786211354,2.55028786211354,2.55028786211354,2.55028786211354,0,0.0,1.0
2000-10-30,17.38,17.38,17.38,17.38,100,2.5606009846062,2.5606009846062,2.5606009846062,2.5606009846062,678.746907639454,0.0,1.0
2000-10-31,17.37,17.37,17.37,17.37,0,2.55912768139296,2.55912768139296,2.55912768139296,2.55912768139296,0,0.0,1.0
2000-11-01,17.37,17.37,17.37,17.37,0,2.55912768139296,2.55912768139296,2.55912768139296,2.55912768139296,0,0.0,1.0
2000-11-02,17.5,17.5,17.5,17.5,500,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,3393.73453819728,0.0,1.0
2000-11-03,17.5,17.63,17.38,17.38,5100,2.57828062316504,2.59743356493712,2.5606009846062,2.5606009846062,34616.0922896122,0.0,1.0
2000-11-06,17.5,17.5,17.5,17.5,0,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,0,0.0,1.0
2000-11-07,17.5,17.5,17.5,17.5,0,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,0,0.0,1.0
2000-11-08,17.13,17.25,17.13,17.25,500,2.52376840427527,2.54144804283411,2.52376840427527,2.54144804283411,3393.73453819727,0.0,1.0
2000-11-09,17.13,17.13,17.13,17.13,0,2.52376840427527,2.52376840427527,2.52376840427527,2.52376840427527,0,0.0,1.0
2000-11-10,17.0,17.0,17.0,17.0,200,2.50461546250318,2.50461546250318,2.50461546250318,2.50461546250318,1357.49381527891,0.0,1.0
2000-11-13,17.0,17.0,17.0,17.0,100,2.50461546250318,2.50461546250318,2.50461546250318,2.50461546250318,678.746907639456,0.0,1.0
2000-11-14,17.13,17.13,16.88,16.88,600,2.52376840427527,2.52376840427527,2.48693582394434,2.48693582394434,4072.48144583673,0.0,1.0
2000-11-15,17.13,17.13,17.0,17.0,900,2.52376840427527,2.52376840427527,2.50461546250318,2.50461546250318,6108.72216875509,0.0,1.0
2000-11-16,17.06,17.38,17.06,17.25,1900,2.51345528178261,2.5606009846062,2.51345528178261,2.54144804283411,12896.1912451496,0.0,1.0
2000-11-17,17.06,17.06,17.06,17.06,0,2.51345528178261,2.51345528178261,2.51345528178261,2.51345528178261,0,0.0,1.0
2000-11-20,17.25,17.38,17.13,17.13,3000,2.54144804283411,2.5606009846062,2.52376840427527,2.52376840427527,20362.4072291837,0.0,1.0
2000-11-21,17.38,17.38,17.13,17.13,2000,2.5606009846062,2.5606009846062,2.52376840427527,2.52376840427527,13574.9381527891,0.0,1.0
2000-11-22,17.38,17.38,17.38,17.38,1000,2.5606009846062,2.5606009846062,2.5606009846062,2.5606009846062,6787.46907639454,0.0,1.0
2000-11-24,17.37,17.37,17.37,17.37,0,2.55912768139296,2.55912768139296,2.55912768139296,2.55912768139296,0,0.0,1.0
2000-11-27,17.5,17.5,17.5,17.5,1000,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,6787.46907639456,0.0,1.0
2000-11-28,17.5,17.5,17.5,17.5,500,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,3393.73453819728,0.0,1.0
2000-11-29,17.5,17.5,17.5,17.5,0,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,0,0.0,1.0
2000-11-30,17.5,17.5,17.5,17.5,0,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,0,0.0,1.0
2000-12-01,17.38,17.38,17.38,17.38,1100,2.5606009846062,2.5606009846062,2.5606009846062,2.5606009846062,7466.215984034,0.0,1.0
2000-12-04,17.5,17.5,17.5,17.5,3100,2.57828062316504,2.57828062316504,2.57828062316504,2.57828062316504,21041.1541368231,0.0,1.0
2000-12-05,17.75,17.75,17.75,17.75,400,2.61511320349597,2.61511320349597,2.61511320349597,2.61511320349597,2714.98763055782,0.0,1.0
2000-12-06,18.0,18.0,18.0,18.0,2000,2.6519457838269,2.6519457838269,2.6519457838269,2.6519457838269,13574.9381527891,0.0,1.0
2000-12-07,18.5,18.5,18.13,18.13,2500,2.72561094448876,2.72561094448876,2.67109872559898,2.67109872559898,16968.6726909864,0.0,1.0
2000-12-08,18.5,18.5,18.25,18.25,1100,2.74771049268732,2.74771049268732,2.71057926981316,2.71057926981316,7406.16598952434,0.15,1.0
2000-12-11,18.63,18.69,18.5,18.5,1800,2.76701872858188,2.77593022207167,2.74771049268732,2.74771049268732,12119.1807101307,0.0,1.0
2000-12-12,18.5,18.5,18.5,18.5,100,2.74771049268732,2.74771049268732,2.74771049268732,2.74771049268732,673.287817229486,0.0,1.0
2000-12-13,18.31,18.5,18.31,18.5,2200,2.71949076330296,2.74771049268732,2.71949076330296,2.74771049268732,14812.3319790487,0.0,1.0
2000-12-14,18.25,18.5,18.25,18.31,4100,2.71057926981316,2.74771049268732,2.71057926981316,2.71949076330296,27604.800506409,0.0,1.0
2000-12-15,18.5,18.63,18.5,18.5,2800,2.74771049268732,2.76701872858188,2.74771049268732,2.74771049268732,18852.0588824256,0.0,1.0
2000-12-18,18.38,18.63,18.38,18.38,900,2.72988750570772,2.76701872858188,2.72988750570772,2.72988750570772,6059.59035506538,0.0,1.0
2000-12-19,18.94,18.94,18.63,18.63,5300,2.81306144494582,2.81306144494582,2.76701872858188,2.76701872858188,35684.2543131629,0.0,1.0
2000-12-20,19.5,19.5,19.25,19.25,7200,2.89623538418393,2.89623538418393,2.85910416130977,2.85910416130977,48476.722840523,0.0,1.0
2000-12-21,19.38,19.63,19.38,19.5,2200,2.87841239720433,2.91554362007849,2.87841239720433,2.89623538418393,14812.3319790487,0.0,1.0
2000-12-22,19.75,19.75,19.63,19.63,2200,2.93336660705808,2.93336660705808,2.91554362007849,2.91554362007849,14812.3319790487,0.0,1.0
2000-12-26,19.75,19.75,19.5,19.75,5200,2.93336660705808,2.93336660705808,2.89623538418393,2.93336660705808,35010.9664959333,0.0,1.0
2000-12-27,20.25,20.25,19.56,19.75,12100,3.00762905280639,3.00762905280639,2.90514687767372,2.93336660705808,81467.8258847678,0.0,1.0
2000-12-28,21.0,21.0,20.25,20.25,2400,3.11902272142884,3.11902272142884,3.00762905280639,3.00762905280639,16158.9076135077,0.0,1.0
2000-12-29,20.75,21.0,20.75,21.0,800,3.08189149855469,3.11902272142884,3.08189149855469,3.11902272142884,5386.3025378359,0.0,1.0
2001-01-02,20.63,20.94,20.38,20.94,3700,3.0640685115751,3.11011122793905,3.02693728870095,3.11011122793905,24911.649237491,0.0,1.0
2001-01-03,20.0,20.25,20.0,20.25,900,2.97049782993223,3.00762905280639,2.97049782993223,3.00762905280639,6059.59035506539,0.0,1.0
2001-01-04,20.38,20.38,20.0,20.0,500,3.02693728870095,3.02693728870095,2.97049782993223,2.97049782993223,3366.43908614743,0.0,1.0
2001-01-05,20.38,20.38,20.13,20.13,3000,3.02693728870095,3.02693728870095,2.98980606582679,2.98980606582679,20198.6345168846,0.0,1.0
2001-01-08,20.0,20.13,19.88,20.13,1000,2.97049782993223,2.98980606582679,2.95267484295264,2.98980606582679,6732.87817229487,0.0,1.0
2001-01-09,20.0,20.0,20.0,20.0,200,2.97049782993223,2.97049782993223,2.97049782993223,2.97049782993223,1346.57563445897,0.0,1.0
2001-01-10,19.75,19.75,19.75,19.75,800,2.93336660705808,2.93336660705808,2.93336660705808,2.93336660705808,5386.30253783589,0.0,1.0
2001-01-11,19.75,19.75,19.75,19.75,0,2.93336660705808,2.93336660705808,2.93336660705808,2.93336660705808,0,0.0,1.0
2001-01-12,19.75,19.75,19.75,19.75,0,2.93336660705808,2.93336660705808,2.93336660705808,2.93336660705808,0,0.0,1.0
2001-01-16,19.75,19.75,19.75,19.75,0,2.93336660705808,2.93336660705808,2.93336660705808,2.93336660705808,0,0.0,1.0
2001-01-17,19.63,19.63,19.63,19.63,100,2.91554362007849,2.91554362007849,2.91554362007849,2.91554362007849,673.287817229486,0.0,1.0
2001-01-18,19.5,19.75,19.5,19.75,1300,2.89623538418393,2.93336660705808,2.89623538418393,2.93336660705808,8752.74162398332,0.0,1.0
2001-01-19,19.63,19.63,19.63,19.63,200,2.91554362007849,2.91554362007849,2.91554362007849,2.91554362007849,1346.57563445897,0.0,1.0
2001-01-22,18.88,19.88,18.88,19.88,5900,2.80414995145603,2.95267484295264,2.80414995145603,2.95267484295264,39723.9812165397,0.0,1.0
2001-01-23,18.75,18.75,18.75,18.75,600,2.78484171556147,2.78484171556147,2.78484171556147,2.78484171556147,4039.72690337692,0.0,1.0
2001-01-24,18.5,18.5,18.38,18.5,3300,2.74771049268732,2.74771049268732,2.72988750570772,2.74771049268732,22218.497968573,0.0,1.0
2001-01-25,18.25,18.25,18.25,18.25,400,2.71057926981316,2.71057926981316,2.71057926981316,2.71057926981316,2693.15126891795,0.0,1.0
2001-01-26,18.25,18.25,18.25,18.25,200,2.71057926981316,2.71057926981316,2.71057926981316,2.71057926981316,1346.57563445897,0.0,1.0
2001-01-29,18.15,18.15,17.85,18.0,5400,2.6957267806635,2.6957267806635,2.65116931321452,2.67344804693901,36357.5421303923,0.0,1.0
2001-01-30,18.15,18.15,18.0,18.0,600,2.6957267806635,2.6957267806635,2.67344804693901,2.67344804693901,4039.72690337692,0.0,1.0
2001-01-31,18.5,18.5,18.3,18.3,1400,2.74771049268732,2.74771049268732,2.71800551438799,2.71800551438799,9426.0294412128,0.0,1.0
2001-02-01,18.5,18.5,18.5,18.5,0,2.74771049268732,2.74771049268732,2.74771049268732,2.74771049268732,0,0.0,1.0
2001-02-02,18.7,18.75,18.6,18.6,2100,2.77741547098664,2.78484171556147,2.76256298183698,2.76256298183698,14139.0441618192,0.0,1.0
2001-02-05,18.55,18.55,18.55,18.55,200,2.75513673726215,2.75513673726215,2.75513673726215,2.75513673726215,1346.57563445897,0.0,1.0
2001-02-06,18.4,18.4,18.4,18.4,400,2.73285800353765,2.73285800353765,2.73285800353765,2.73285800353765,2693.15126891795,0.0,1.0
2001-02-07,18.3,18.5,18.15,18.15,1500,2.71800551438799,2.74771049268732,2.6957267806635,2.6957267806635,10099.3172584423,0.0,1.0
2001-02-08,18.26,18.5,18.26,18.4,1400,2.71206451872813,2.74771049268732,2.71206451872813,2.73285800353765,9426.02944121281,0.0,1.0
2001-02-09,18.41,18.5,18.41,18.5,1600,2.73434325245262,2.74771049268732,2.73434325245262,2.74771049268732,10772.6050756718,0.0,1.0
2001-02-12,19.2,19.2,18.65,18.65,1600,2.85167791673494,2.85167791673494,2.76998922641181,2.76998922641181,10772.6050756718,0.0,1.0
2001-02-13,19.0,19.25,18.8,19.25,3900,2.82197293843562,2.85910416130977,2.7922679601363,2.85910416130977,26258.22487195,0.0,1.0
2001-02-14,19.2,19.2,19.2,19.2,1600,2.85167791673494,2.85167791673494,2.85167791673494,2.85167791673494,10772.6050756718,0.0,1.0
2001-02-15,18.75,19.24,18.2,19.24,4100,2.78484171556147,2.85761891239481,2.70315302523833,2.85761891239481,27604.8005064089,0.0,1.0
2001-02-16,19.0,19.0,18.85,18.85,900,2.82197293843562,2.82197293843562,2.79969420471113,2.79969420471113,6059.59035506538,0.0,1.0
2001-02-20,18.9,19.2,18.9,19.2,1300,2.80712044928596,2.85167791673494,2.80712044928596,2.85167791673494,8752.74162398333,0.0,1.0
2001-02-21,18.75,18.75,18.75,18.75,100,2.78484171556147,2.78484171556147,2.78484171556147,2.78484171556147,673.287817229486,0.0,1.0
2001-02-22,18.75,18.75,18.75,18.75,0,2.78484171556147,2.78484171556147,2.78484171556147,2.78484171556147,0,0.0,1.0
2001-02-23,18.75,18.75,18.75,18.75,0,2.78484171556147,2.78484171556147,2.78484171556147,2.78484171556147,0,0.0,1.0
2001-02-26,18.8,18.85,18.6,18.85,2900,2.7922679601363,2.79969420471113,2.76256298183698,2.79969420471113,19525.3466996551,0.0,1.0
2001-02-27,18.8,18.8,18.8,18.8,0,2.7922679601363,2.7922679601363,2.7922679601363,2.7922679601363,0,0.0,1.0
2001-02-28,18.8,18.8,18.8,18.8,0,2.7922679601363,2.7922679601363,2.7922679601363,2.7922679601363,0,0.0,1.0
2001-03-01,18.6,18.6,18.6,18.6,1000,2.76256298183698,2.76256298183698,2.76256298183698,2.76256298183698,6732.87817229486,0.0,1.0
2001-03-02,18.55,18.55,18.55,18.55,500,2.75513673726215,2.75513673726215,2.75513673726215,2.75513673726215,3366.43908614743,0.0,1.0
2001-03-05,19.0,19.0,18.8,18.8,1000,2.82197293843562,2.82197293843562,2.7922679601363,2.7922679601363,6732.87817229487,0.0,1.0
2001-03-06,18.99,19.1,18.9,18.9,1000,2.82048768952066,2.83682542758528,2.80712044928596,2.80712044928596,6732.87817229485,0.0,1.0
2001-03-07,19.1,19.1,19.1,19.1,4000,2.83682542758528,2.83682542758528,2.83682542758528,2.83682542758528,26931.5126891795,0.0,1.0
2001-03-08,19.2,19.2,19.2,19.2,400,2.85167791673494,2.85167791673494,2.85167791673494,2.85167791673494,2693.15126891795,0.0,1.0
2001-03-09,19.2,19.2,19.2,19.2,200,2.85167791673494,2.85167791673494,2.85167791673494,2.85167791673494,1346.57563445897,0.0,1.0
2001-03-12,19.2,19.2,19.2,19.2,0,2.85167791673494,2.85167791673494,2.85167791673494,2.85167791673494,0,0.0,1.0
2001-03-13,19.2,19.2,19.2,19.2,0,2.85167791673494,2.85167791673494,2.85167791673494,2.85167791673494,0,0.0,1.0
2001-03-14,19.0,19.0,19.0,19.0,100,2.85167791673494,2.85167791673494,2.85167791673494,2.85167791673494,666.27440246668,0.2,1.0
2001-03-15,18.64,18.8,18.64,18.8,1100,2.79764612462839,2.82166025445352,2.79764612462839,2.82166025445352,7329.01842713347,0.0,1.0
2001-03-16,18.9,18.9,18.9,18.9,300,2.83666908559423,2.83666908559423,2.83666908559423,2.83666908559423,1998.82320740004,0.0,1.0
2001-03-19,18.9,18.9,18.65,18.9,400,2.83666908559423,2.83666908559423,2.79914700774246,2.83666908559423,2665.09760986672,0.0,1.0
2001-03-20,18.5,18.5,18.5,18.5,200,2.77663376103139,2.77663376103139,2.77663376103139,2.77663376103139,1332.54880493336,0.0,1.0
2001-03-21,18.26,18.4,18.26,18.4,1000,2.74061256629369,2.76162492989068,2.74061256629369,2.76162492989068,6662.74402466679,0.0,1.0
2001-03-22,18.31,18.31,18.31,18.31,800,2.74811698186404,2.74811698186404,2.74811698186404,2.74811698186404,5330.19521973344,0.0,1.0
2001-03-23,18.31,18.31,18.31,18.31,0,2.74811698186404,2.74811698186404,2.74811698186404,2.74811698186404,0,0.0,1.0
2001-03-26,18.31,18.31,18.31,18.31,0,2.74811698186404,2.74811698186404,2.74811698186404,2.74811698186404,0,0.0,1.0
2001-03-27,18.31,18.5,18.31,18.5,1200,2.74811698186404,2.77663376103139,2.74811698186404,2.77663376103139,7995.29282960016,0.0,1.0
2001-03-28,18.31,18.31,18.31,18.31,0,2.74811698186404,2.74811698186404,2.74811698186404,2.74811698186404,0,0.0,1.0
2001-03-29,18.31,18.31,18.31,18.31,100,2.74811698186404,2.74811698186404,2.74811698186404,2.74811698186404,666.27440246668,0.0,1.0
2001-03-30,18.6,18.6,18.45,18.45,400,2.7916425921721,2.7916425921721,2.76912934546104,2.76912934546104,2665.09760986672,0.0,1.0
2001-04-02,18.75,19.0,18.75,19.0,1200,2.81415583888317,2.85167791673494,2.81415583888317,2.85167791673494,7995.29282960015,0.0,1.0
2001-04-03,18.75,18.75,18.75,18.75,0,2.81415583888317,2.81415583888317,2.81415583888317,2.81415583888317,0,0.0,1.0
2001-04-04,18.75,18.75,18.75,18.75,0,2.81415583888317,2.81415583888317,2.81415583888317,2.81415583888317,0,0.0,1.0
2001-04-05,19.0,19.1,18.95,18.95,2100,2.85167791673494,2.86668674787565,2.84417350116459,2.84417350116459,13991.7624518003,0.0,1.0
2001-04-06,19.0,19.0,19.0,19.0,0,2.85167791673494,2.85167791673494,2.85167791673494,2.85167791673494,0,0.0,1.0
2001-04-09,18.9,18.9,18.9,18.9,200,2.83666908559423,2.83666908559423,2.83666908559423,2.83666908559423,1332.54880493336,0.0,1.0
2001-04-10,18.9,18.9,18.9,18.9,0,2.83666908559423,2.83666908559423,2.83666908559423,2.83666908559423,0,0.0,1.0
2001-04-11,18.75,18.75,18.75,18.75,400,2.81415583888317,2.81415583888317,2.81415583888317,2.81415583888317,2665.09760986672,0.0,1.0
2001-04-12,18.75,18.75,18.75,18.75,100,2.81415583888317,2.81415583888317,2.81415583888317,2.81415583888317,666.274402466679,0.0,1.0
2001-04-16,18.7,18.75,18.69,18.75,1400,2.80665142331281,2.81415583888317,2.80515054019874,2.81415583888317,9327.84163453352,0.0,1.0
2001-04-17,18.75,18.75,18.75,18.75,5000,2.81415583888317,2.81415583888317,2.81415583888317,2.81415583888317,33313.720123334,0.0,1.0
2001-04-18,18.75,18.9,18.75,18.9,400,2.81415583888317,2.83666908559423,2.81415583888317,2.83666908559423,2665.09760986672,0.0,1.0
2001-04-19,18.5,18.7,18.5,18.7,1300,2.77663376103139,2.80665142331281,2.77663376103139,2.80665142331281,8661.56723206684,0.0,1.0
2001-04-20,18.31,18.5,18.3,18.5,3700,2.74811698186404,2.77663376103139,2.74661609874997,2.77663376103139,24652.1528912672,0.0,1.0
2001-04-23,18.45,18.45,18.45,18.45,300,2.76912934546104,2.76912934546104,2.76912934546104,2.76912934546104,1998.82320740004,0.0,1.0
2001-04-24,18.3,18.45,18.3,18.45,200,2.74661609874997,2.76912934546104,2.74661609874997,2.76912934546104,1332.54880493336,0.0,1.0
2001-04-25,18.3,18.3,18.3,18.3,1400,2.74661609874997,2.74661609874997,2.74661609874997,2.74661609874997,9327.84163453352,0.0,1.0
2001-04-26,18.48,18.5,18.45,18.45,1500,2.77363199480325,2.77663376103139,2.76912934546104,2.76912934546104,9994.11603700019,0.0,1.0
2001-04-27,18.48,18.48,18.48,18.48,0,2.77363199480325,2.77363199480325,2.77363199480325,2.77363199480325,0,0.0,1.0
2001-04-30,18.5,18.5,18.48,18.48,1000,2.77663376103139,2.77663376103139,2.77363199480325,2.77363199480325,6662.7440246668,0.0,1.0
2001-05-01,18.5,18.5,18.5,18.5,0,2.77663376103139,2.77663376103139,2.77663376103139,2.77663376103139,0,0.0,1.0
2001-05-02,18.44,18.45,18.3,18.3,1800,2.76762846234697,2.76912934546104,2.74661609874997,2.74661609874997,11992.9392444002,0.0,1.0
2001-05-03,19.0,19.0,18.46,18.46,7800,2.85167791673494,2.85167791673494,2.77063022857511,2.77063022857511,51969.4033924011,0.0,1.0
2001-05-04,18.8,19.1,18.8,19.1,700,2.82166025445352,2.86668674787565,2.82166025445352,2.86668674787565,4663.92081726676,0.0,1.0
2001-05-07,19.0,19.25,18.95,18.95,8200,2.85167791673494,2.88919999458672,2.84417350116459,2.84417350116459,54634.5010022678,0.0,1.0
2001-05-08,19.25,19.25,19.2,19.2,3300,2.88919999458672,2.88919999458672,2.88169557901636,2.88169557901636,21987.0552814004,0.0,1.0
2001-05-09,19.5,19.5,19.2,19.2,5200,2.9267220724385,2.9267220724385,2.88169557901636,2.88169557901636,34646.2689282673,0.0,1.0
2001-05-10,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-05-11,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-05-14,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-05-15,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-05-16,19.35,19.35,19.35,19.35,400,2.90420882572743,2.90420882572743,2.90420882572743,2.90420882572743,2665.09760986672,0.0,1.0
2001-05-17,19.55,19.55,19.55,19.55,400,2.93422648800885,2.93422648800885,2.93422648800885,2.93422648800885,2665.09760986672,0.0,1.0
2001-05-18,19.8,19.8,19.7,19.7,600,2.97174856586063,2.97174856586063,2.95673973471992,2.95673973471992,3997.64641480007,0.0,1.0
2001-05-21,20.4,20.6,20.0,20.0,6000,3.06180155270489,3.09181921498631,3.00176622814205,3.00176622814205,39976.4641480007,0.0,1.0
2001-05-22,20.45,20.45,20.2,20.2,1400,3.06930596827524,3.06930596827524,3.03178389042347,3.03178389042347,9327.84163453352,0.0,1.0
2001-05-23,20.75,20.75,20.7,20.7,400,3.11433246169737,3.11433246169737,3.10682804612702,3.10682804612702,2665.09760986672,0.0,1.0
2001-05-24,20.6,20.6,20.6,20.6,100,3.09181921498631,3.09181921498631,3.09181921498631,3.09181921498631,666.274402466679,0.0,1.0
2001-05-25,20.6,20.6,20.6,20.6,0,3.09181921498631,3.09181921498631,3.09181921498631,3.09181921498631,0,0.0,1.0
2001-05-29,20.6,20.6,20.6,20.6,0,3.09181921498631,3.09181921498631,3.09181921498631,3.09181921498631,0,0.0,1.0
2001-05-30,20.5,20.8,20.3,20.8,1500,3.0768103838456,3.12183687726773,3.04679272156418,3.12183687726773,9994.11603700018,0.0,1.0
2001-05-31,20.8,20.8,20.2,20.74,5400,3.12183687726773,3.12183687726773,3.03178389042347,3.1128315785833,35978.8177332007,0.0,1.0
2001-06-01,20.95,20.95,20.95,20.95,700,3.14435012397879,3.14435012397879,3.14435012397879,3.14435012397879,4663.92081726676,0.0,1.0
2001-06-04,21.75,22.2,21.0,21.0,8300,3.26442077310448,3.33196051323767,3.15185453954915,3.15185453954915,55300.7754047343,0.0,1.0
2001-06-05,21.7,22.0,21.7,22.0,1900,3.25691635753412,3.30194285095625,3.25691635753412,3.30194285095625,12659.2136468669,0.0,1.0
2001-06-06,21.45,21.5,21.45,21.45,1100,3.21939427968234,3.2268986952527,3.21939427968234,3.21939427968234,7329.01842713348,0.0,1.0
2001-06-07,21.35,21.35,21.35,21.35,100,3.20438544854163,3.20438544854163,3.20438544854163,3.20438544854163,666.27440246668,0.0,1.0
2001-06-08,21.35,21.35,21.35,21.35,0,3.20438544854163,3.20438544854163,3.20438544854163,3.20438544854163,0,0.0,1.0
2001-06-11,21.25,21.5,21.1,21.5,2200,3.18937661740092,3.2268986952527,3.16686337068986,3.2268986952527,14658.036854267,0.0,1.0
2001-06-12,21.25,21.25,21.25,21.25,0,3.18937661740092,3.18937661740092,3.18937661740092,3.18937661740092,0,0.0,1.0
2001-06-13,21.0,21.15,21.0,21.15,2900,3.15185453954915,3.17436778626021,3.15185453954915,3.17436778626021,19321.9576715337,0.0,1.0
2001-06-14,20.42,20.5,20.42,20.5,5700,3.06480331893303,3.0768103838456,3.06480331893303,3.0768103838456,37977.6409406007,0.0,1.0
2001-06-15,20.41,20.41,20.41,20.41,500,3.06330243581896,3.06330243581896,3.06330243581896,3.06330243581896,3331.3720123334,0.0,1.0
2001-06-18,20.4,20.41,20.4,20.41,2000,3.06180155270489,3.06330243581896,3.06180155270489,3.06330243581896,13325.4880493336,0.0,1.0
2001-06-19,20.4,20.4,20.4,20.4,0,3.06180155270489,3.06180155270489,3.06180155270489,3.06180155270489,0,0.0,1.0
2001-06-20,20.25,20.25,20.25,20.25,200,3.03928830599382,3.03928830599382,3.03928830599382,3.03928830599382,1332.54880493336,0.0,1.0
2001-06-21,20.2,20.25,20.0,20.25,1300,3.03178389042347,3.03928830599382,3.00176622814205,3.03928830599382,8661.56723206682,0.0,1.0
2001-06-22,20.2,20.2,20.2,20.2,0,3.03178389042347,3.03178389042347,3.03178389042347,3.03178389042347,0,0.0,1.0
2001-06-25,20.0,20.0,20.0,20.0,100,3.00176622814205,3.00176622814205,3.00176622814205,3.00176622814205,666.274402466679,0.0,1.0
2001-06-26,19.9,19.9,19.85,19.85,1100,2.98675739700134,2.98675739700134,2.97925298143098,2.97925298143098,7329.01842713346,0.0,1.0
2001-06-27,19.75,19.85,19.75,19.8,5800,2.96424415029027,2.97925298143098,2.96424415029027,2.97174856586063,38643.9153430674,0.0,1.0
2001-06-28,20.0,20.0,20.0,20.0,200,3.00176622814205,3.00176622814205,3.00176622814205,3.00176622814205,1332.54880493336,0.0,1.0
2001-06-29,20.0,20.0,20.0,20.0,0,3.00176622814205,3.00176622814205,3.00176622814205,3.00176622814205,0,0.0,1.0
2001-07-02,20.0,20.0,20.0,20.0,0,3.00176622814205,3.00176622814205,3.00176622814205,3.00176622814205,0,0.0,1.0
2001-07-03,20.0,20.0,20.0,20.0,0,3.00176622814205,3.00176622814205,3.00176622814205,3.00176622814205,0,0.0,1.0
2001-07-05,20.0,20.0,20.0,20.0,0,3.00176622814205,3.00176622814205,3.00176622814205,3.00176622814205,0,0.0,1.0
2001-07-06,20.0,20.0,20.0,20.0,0,3.00176622814205,3.00176622814205,3.00176622814205,3.00176622814205,0,0.0,1.0
2001-07-09,19.75,19.75,19.75,19.75,1800,2.96424415029027,2.96424415029027,2.96424415029027,2.96424415029027,11992.9392444002,0.0,1.0
2001-07-10,19.75,19.75,19.75,19.75,0,2.96424415029027,2.96424415029027,2.96424415029027,2.96424415029027,0,0.0,1.0
2001-07-11,19.75,19.75,19.75,19.75,200,2.96424415029027,2.96424415029027,2.96424415029027,2.96424415029027,1332.54880493336,0.0,1.0
2001-07-12,19.75,19.75,19.75,19.75,0,2.96424415029027,2.96424415029027,2.96424415029027,2.96424415029027,0,0.0,1.0
2001-07-13,19.75,19.75,19.75,19.75,0,2.96424415029027,2.96424415029027,2.96424415029027,2.96424415029027,0,0.0,1.0
2001-07-16,19.75,19.75,19.75,19.75,0,2.96424415029027,2.96424415029027,2.96424415029027,2.96424415029027,0,0.0,1.0
2001-07-17,19.75,19.75,19.75,19.75,0,2.96424415029027,2.96424415029027,2.96424415029027,2.96424415029027,0,0.0,1.0
2001-07-18,19.55,19.6,19.55,19.6,1000,2.93422648800885,2.94173090357921,2.93422648800885,2.94173090357921,6662.74402466679,0.0,1.0
2001-07-19,19.5,19.5,19.5,19.5,300,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,1998.82320740004,0.0,1.0
2001-07-20,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-07-23,19.3,19.5,19.3,19.5,1400,2.89670441015707,2.9267220724385,2.89670441015707,2.9267220724385,9327.84163453353,0.0,1.0
2001-07-24,19.25,19.25,19.25,19.25,1700,2.88919999458672,2.88919999458672,2.88919999458672,2.88919999458672,11326.6648419335,0.0,1.0
2001-07-25,19.25,19.25,19.25,19.25,400,2.88919999458672,2.88919999458672,2.88919999458672,2.88919999458672,2665.09760986672,0.0,1.0
2001-07-26,19.5,19.5,19.5,19.5,200,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,1332.54880493336,0.0,1.0
2001-07-27,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-07-30,19.4,19.4,19.4,19.4,1200,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,7995.29282960017,0.0,1.0
2001-07-31,19.4,19.4,19.4,19.4,0,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,0,0.0,1.0
2001-08-01,19.4,19.4,19.4,19.4,0,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,0,0.0,1.0
2001-08-02,19.4,19.4,19.4,19.4,200,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,1332.54880493336,0.0,1.0
2001-08-03,19.4,19.4,19.4,19.4,0,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,0,0.0,1.0
2001-08-06,19.5,19.5,19.5,19.5,500,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,3331.37201233339,0.0,1.0
2001-08-07,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-08-08,19.4,19.4,19.4,19.4,400,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,2665.09760986672,0.0,1.0
2001-08-09,19.4,19.4,19.4,19.4,0,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,0,0.0,1.0
2001-08-10,19.4,19.4,19.4,19.4,0,2.91171324129778,2.91171324129778,2.91171324129778,2.91171324129778,0,0.0,1.0
2001-08-13,19.25,19.25,19.25,19.25,2200,2.88919999458672,2.88919999458672,2.88919999458672,2.88919999458672,14658.0368542669,0.0,1.0
2001-08-14,19.25,19.25,19.25,19.25,0,2.88919999458672,2.88919999458672,2.88919999458672,2.88919999458672,0,0.0,1.0
2001-08-15,19.25,19.25,19.25,19.25,0,2.88919999458672,2.88919999458672,2.88919999458672,2.88919999458672,0,0.0,1.0
2001-08-16,19.25,19.25,19.25,19.25,0,2.88919999458672,2.88919999458672,2.88919999458672,2.88919999458672,0,0.0,1.0
2001-08-17,19.5,19.5,19.5,19.5,200,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,1332.54880493336,0.0,1.0
2001-08-20,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-08-21,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-08-22,19.5,19.5,19.5,19.5,100,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,666.274402466678,0.0,1.0
2001-08-23,19.5,19.5,19.5,19.5,400,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,2665.09760986671,0.0,1.0
2001-08-24,19.5,19.5,19.5,19.5,600,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,3997.64641480007,0.0,1.0
2001-08-27,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-08-28,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-08-29,19.85,19.86,19.6,19.6,1200,2.97925298143098,2.98075386454505,2.94173090357921,2.94173090357921,7995.29282960016,0.0,1.0
2001-08-30,19.7,19.7,19.7,19.7,300,2.95673973471992,2.95673973471992,2.95673973471992,2.95673973471992,1998.82320740004,0.0,1.0
2001-08-31,19.9,19.9,19.8,19.8,700,2.98675739700134,2.98675739700134,2.97174856586063,2.97174856586063,4663.92081726675,0.0,1.0
2001-09-04,19.6,19.65,19.6,19.65,1700,2.94173090357921,2.94923531914956,2.94173090357921,2.94923531914956,11326.6648419335,0.0,1.0
2001-09-05,19.6,19.6,19.6,19.6,0,2.94173090357921,2.94173090357921,2.94173090357921,2.94173090357921,0,0.0,1.0
2001-09-06,19.6,19.6,19.6,19.6,0,2.94173090357921,2.94173090357921,2.94173090357921,2.94173090357921,0,0.0,1.0
2001-09-07,19.5,19.5,19.5,19.5,600,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,3997.64641480007,0.0,1.0
2001-09-10,19.5,19.5,19.5,19.5,0,2.9267220724385,2.9267220724385,2.9267220724385,2.9267220724385,0,0.0,1.0
2001-09-17,20.0,20.0,19.26,19.26,2400,3.00176622814205,3.00176622814205,2.89070087770079,2.89070087770079,15990.5856592003,0.0,1.0
2001-09-18,19.9,19.9,19.8,19.8,1000,2.98675739700134,2.98675739700134,2.97174856586063,2.97174856586063,6662.74402466678,0.0,1.0
2001-09-19,19.3,20.0,19.3,20.0,4300,2.89670441015707,3.00176622814205,2.89670441015707,3.00176622814205,28649.7993060673,0.0,1.0
2001-09-20,18.8,19.25,18.8,19.25,3700,2.82166025445352,2.88919999458672,2.82166025445352,2.88919999458672,24652.1528912672,0.0,1.0
2001-09-21,18.65,18.65,18.65,18.65,200,2.79914700774246,2.79914700774246,2.79914700774246,2.79914700774246,1332.54880493336,0.0,1.0
2001-09-24,18.8,18.8,18.5,18.8,900,2.82166025445352,2.82166025445352,2.77663376103139,2.82166025445352,5996.46962220012,0.0,1.0
2001-09-25,18.8,18.8,18.8,18.8,0,2.82166025445352,2.82166025445352,2.82166025445352,2.82166025445352,0,0.0,1.0
2001-09-26,18.8,18.8,18.8,18.8,0,2.82166025445352,2.82166025445352,2.82166025445352,2.82166025445352,0,0.0,1.0
2001-09-27,18.8,18.8,18.8,18.8,0,2.82166025445352,2.82166025445352,2.82166025445352,2.82166025445352,0,0.0,1.0
2001-09-28,18.75,18.75,18.75,18.75,600,2.83666908559423,2.83666908559423,2.83666908559423,2.83666908559423,3965.91906230167,0.15,1.0
2001-10-01,18.3,18.5,18.3,18.5,1200,2.76858902753997,2.79884683111964,2.76858902753997,2.79884683111964,7931.83812460333,0.0,1.0
2001-10-02,18.2,18.25,18.1,18.1,800,2.75346012575014,2.76102457664505,2.7383312239603,2.7383312239603,5287.89208306888,0.0,1.0
2001-10-03,18.1,18.1,18.1,18.1,400,2.7383312239603,2.7383312239603,2.7383312239603,2.7383312239603,2643.94604153444,0.0,1.0
2001-10-04,18.3,18.3,18.3,18.3,2000,2.76858902753997,2.76858902753997,2.76858902753997,2.76858902753997,13219.7302076722,0.0,1.0
2001-10-05,18.4,18.4,18.4,18.4,400,2.78371792932981,2.78371792932981,2.78371792932981,2.78371792932981,2643.94604153444,0.0,1.0
2001-10-08,18.2,18.2,18.2,18.2,300,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,1982.95953115083,0.0,1.0
2001-10-09,18.2,18.2,18.2,18.2,0,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,0,0.0,1.0
2001-10-10,18.15,18.15,18.15,18.15,500,2.74589567485522,2.74589567485522,2.74589567485522,2.74589567485522,3304.93255191805,0.0,1.0
2001-10-11,18.15,18.15,18.15,18.15,0,2.74589567485522,2.74589567485522,2.74589567485522,2.74589567485522,0,0.0,1.0
2001-10-12,18.15,18.15,18.15,18.15,0,2.74589567485522,2.74589567485522,2.74589567485522,2.74589567485522,0,0.0,1.0
2001-10-15,18.15,18.15,18.15,18.15,0,2.74589567485522,2.74589567485522,2.74589567485522,2.74589567485522,0,0.0,1.0
2001-10-16,18.4,18.4,18.29,18.29,900,2.78371792932981,2.78371792932981,2.76707613736099,2.76707613736099,5948.87859345249,0.0,1.0
2001-10-17,18.4,18.4,18.4,18.4,0,2.78371792932981,2.78371792932981,2.78371792932981,2.78371792932981,0,0.0,1.0
2001-10-18,18.4,18.4,18.4,18.4,0,2.78371792932981,2.78371792932981,2.78371792932981,2.78371792932981,0,0.0,1.0
2001-10-19,18.4,18.4,18.4,18.4,0,2.78371792932981,2.78371792932981,2.78371792932981,2.78371792932981,0,0.0,1.0
2001-10-22,18.4,18.4,18.4,18.4,0,2.78371792932981,2.78371792932981,2.78371792932981,2.78371792932981,0,0.0,1.0
2001-10-23,18.3,18.3,18.3,18.3,100,2.76858902753997,2.76858902753997,2.76858902753997,2.76858902753997,660.986510383611,0.0,1.0
2001-10-24,18.4,18.4,18.4,18.4,100,2.78371792932981,2.78371792932981,2.78371792932981,2.78371792932981,660.98651038361,0.0,1.0
2001-10-25,18.2,18.2,18.2,18.2,500,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,3304.93255191805,0.0,1.0
2001-10-26,18.2,18.2,18.2,18.2,0,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,0,0.0,1.0
2001-10-29,18.2,18.2,18.2,18.2,0,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,0,0.0,1.0
2001-10-30,18.2,18.2,18.2,18.2,0,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,0,0.0,1.0
2001-10-31,18.2,18.2,18.2,18.2,0,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,0,0.0,1.0
2001-11-01,18.2,18.2,18.2,18.2,0,2.75346012575014,2.75346012575014,2.75346012575014,2.75346012575014,0,0.0,1.0
2001-11-02,18.35,18.35,18.35,18.35,200,2.77615347843489,2.77615347843489,2.77615347843489,2.77615347843489,1321.97302076722,0.0,1.0
2001-11-05,18.35,18.35,18.35,18.35,0,2.77615347843489,2.77615347843489,2.77615347843489,2.77615347843489,0,0.0,1.0
2001-11-06,18.3,18.45,18.3,18.45,400,2.76858902753997,2.79128238022473,2.76858902753997,2.79128238022473,2643.94604153444,0.0,1.0
2001-11-07,18.1,18.2,18.1,18.2,1000,2.7383312239603,2.75346012575014,2.7383312239603,2.75346012575014,6609.86510383611,0.0,1.0
2001-11-08,18.1,18.1,18.1,18.1,100,2.7383312239603,2.7383312239603,2.7383312239603,2.7383312239603,660.986510383611,0.0,1.0
2001-11-09,18.1,18.1,18.1,18.1,0,2.7383312239603,2.7383312239603,2.7383312239603,2.7383312239603,0,0.0,1.0
2001-11-12,18.1,18.1,18.1,18.1,0,2.7383312239603,2.7383312239603,2.7383312239603,2.7383312239603,0,0.0,1.0
2001-11-13,18.1,18.1,18.1,18.1,100,2.7383312239603,2.7383312239603,2.7383312239603,2.7383312239603,660.986510383611,0.0,1.0
2001-11-14,18.3,18.3,18.3,18.3,200,2.76858902753997,2.76858902753997,2.76858902753997,2.76858902753997,1321.97302076722,0.0,1.0
2001-11-15,18.3,18.3,18.3,18.3,0,2.76858902753997,2.76858902753997,2.76858902753997,2.76858902753997,0,0.0,1.0
2001-11-16,18.1,18.15,18.1,18.15,1000,2.7383312239603,2.74589567485522,2.7383312239603,2.74589567485522,6609.86510383611,0.0,1.0
2001-11-19,18.1,18.1,18.1,18.1,0,2.7383312239603,2.7383312239603,2.7383312239603,2.7383312239603,0,0.0,1.0
2001-11-20,17.9,18.2,17.9,18.2,1400,2.70807342038063,2.75346012575014,2.70807342038063,2.75346012575014,9253.81114537054,0.0,1.0
2001-11-21,17.9,17.9,17.9,17.9,0,2.70807342038063,2.70807342038063,2.70807342038063,2.70807342038063,0,0.0,1.0
2001-11-23,17.9,17.9,17.9,17.9,0,2.70807342038063,2.70807342038063,2.70807342038063,2.70807342038063,0,0.0,1.0
2001-11-26,18.7,18.7,18.15,18.15,2900,2.82910463469932,2.82910463469932,2.74589567485522,2.74589567485522,19168.6088011247,0.0,1.0
2001-11-27,19.1,19.1,18.75,18.75,3000,2.88962024185866,2.88962024185866,2.83666908559423,2.83666908559423,19829.5953115083,0.0,1.0
2001-11-28,20.1,20.1,19.2,20.1,6800,3.04090925975702,3.04090925975702,2.9047491436485,3.04090925975702,44947.0827060855,0.0,1.0
2001-11-29,20.2,20.2,20.2,20.2,700,3.05603816154685,3.05603816154685,3.05603816154685,3.05603816154685,4626.90557268528,0.0,1.0
2001-11-30,20.35,20.35,20.35,20.35,500,3.07873151423161,3.07873151423161,3.07873151423161,3.07873151423161,3304.93255191805,0.0,1.0
2001-12-03,20.35,20.35,20.35,20.35,0,3.07873151423161,3.07873151423161,3.07873151423161,3.07873151423161,0,0.0,1.0
2001-12-04,20.75,20.75,20.5,20.5,2400,3.13924712139095,3.13924712139095,3.10142486691636,3.10142486691636,15863.6762492067,0.0,1.0
2001-12-05,20.75,20.75,20.75,20.75,0,3.13924712139095,3.13924712139095,3.13924712139095,3.13924712139095,0,0.0,1.0
2001-12-06,20.5,20.5,20.5,20.5,400,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,2643.94604153444,0.0,1.0
2001-12-07,20.5,20.5,20.5,20.5,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2001-12-10,20.5,20.5,20.5,20.5,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2001-12-11,20.5,20.5,20.5,20.5,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2001-12-12,20.5,20.5,20.5,20.5,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2001-12-13,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.15,1.0
2001-12-14,20.25,20.25,20.25,20.25,100,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,656.150023722267,0.0,1.0
2001-12-17,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2001-12-18,20.74,20.74,20.15,20.16,1800,3.16086249335849,3.16086249335849,3.07094403284347,3.07246807454712,11810.7004270008,0.0,1.0
2001-12-19,20.35,20.35,20.35,20.35,200,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,1312.30004744454,0.0,1.0
2001-12-20,20.35,20.35,20.35,20.35,400,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,2624.60009488907,0.0,1.0
2001-12-21,20.5,20.5,20.25,20.25,600,3.12428549247103,3.12428549247103,3.08618444987992,3.08618444987992,3936.9001423336,0.0,1.0
2001-12-24,20.75,20.75,20.65,20.65,1700,3.16238653506214,3.16238653506214,3.14714611802569,3.14714611802569,11154.5504032785,0.0,1.0
2001-12-26,20.6,20.6,20.6,20.6,200,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,1312.30004744454,0.0,1.0
2001-12-27,20.6,20.6,20.6,20.6,0,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,0,0.0,1.0
2001-12-28,20.75,20.75,20.75,20.75,1000,3.16238653506214,3.16238653506214,3.16238653506214,3.16238653506214,6561.50023722267,0.0,1.0
2001-12-31,20.75,20.75,20.75,20.75,0,3.16238653506214,3.16238653506214,3.16238653506214,3.16238653506214,0,0.0,1.0
2002-01-02,20.6,20.6,20.6,20.6,200,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,1312.30004744454,0.0,1.0
2002-01-03,20.6,20.6,20.6,20.6,0,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,0,0.0,1.0
2002-01-04,20.6,20.6,20.6,20.6,0,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,0,0.0,1.0
2002-01-07,20.45,20.45,20.45,20.45,100,3.11666528395281,3.11666528395281,3.11666528395281,3.11666528395281,656.150023722266,0.0,1.0
2002-01-08,20.6,20.6,20.6,20.6,1100,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,7217.65026094494,0.0,1.0
2002-01-09,20.4,20.5,20.4,20.5,1200,3.10904507543458,3.12428549247103,3.10904507543458,3.12428549247103,7873.80028466722,0.0,1.0
2002-01-10,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-01-11,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-01-14,20.6,20.6,20.6,20.6,100,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,656.150023722268,0.0,1.0
2002-01-15,20.6,20.6,20.6,20.6,0,3.13952590950747,3.13952590950747,3.13952590950747,3.13952590950747,0,0.0,1.0
2002-01-16,20.6,20.6,20.4,20.4,2000,3.13952590950747,3.13952590950747,3.10904507543458,3.10904507543458,13123.0004744454,0.0,1.0
2002-01-17,20.5,20.5,20.5,20.5,500,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,3280.75011861133,0.0,1.0
2002-01-18,20.58,20.58,20.58,20.58,400,3.13647782610018,3.13647782610018,3.13647782610018,3.13647782610018,2624.60009488907,0.0,1.0
2002-01-22,20.58,20.6,20.58,20.6,3100,3.13647782610018,3.13952590950747,3.13647782610018,3.13952590950747,20340.6507353903,0.0,1.0
2002-01-23,20.58,20.58,20.58,20.58,0,3.13647782610018,3.13647782610018,3.13647782610018,3.13647782610018,0,0.0,1.0
2002-01-24,20.58,20.58,20.58,20.58,0,3.13647782610018,3.13647782610018,3.13647782610018,3.13647782610018,0,0.0,1.0
2002-01-25,20.5,20.5,20.5,20.5,2000,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,13123.0004744453,0.0,1.0
2002-01-28,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-01-29,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-01-30,20.35,20.35,20.35,20.35,1700,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,11154.5504032785,0.0,1.0
2002-01-31,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-02-01,20.25,20.3,20.25,20.3,1800,3.08618444987992,3.09380465839814,3.08618444987992,3.09380465839814,11810.7004270008,0.0,1.0
2002-02-04,20.15,20.15,20.15,20.15,100,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,656.150023722268,0.0,1.0
2002-02-05,20.01,20.01,20.01,20.01,200,3.04960744899245,3.04960744899245,3.04960744899245,3.04960744899245,1312.30004744454,0.0,1.0
2002-02-06,20.0,20.0,20.0,20.0,200,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,1312.30004744453,0.0,1.0
2002-02-07,20.0,20.0,20.0,20.0,2400,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,15747.6005693344,0.0,1.0
2002-02-08,20.0,20.0,20.0,20.0,600,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,3936.9001423336,0.0,1.0
2002-02-11,20.0,20.0,20.0,20.0,0,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,0,0.0,1.0
2002-02-12,20.15,20.15,20.15,20.15,200,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,1312.30004744454,0.0,1.0
2002-02-13,20.15,20.15,20.15,20.15,0,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,0,0.0,1.0
2002-02-14,19.9,20.0,19.9,20.0,300,3.03284299025236,3.04808340728881,3.03284299025236,3.04808340728881,1968.4500711668,0.0,1.0
2002-02-15,19.85,20.0,19.85,20.0,2400,3.02522278173414,3.04808340728881,3.02522278173414,3.04808340728881,15747.6005693344,0.0,1.0
2002-02-19,19.85,19.95,19.85,19.95,1800,3.02522278173414,3.04046319877059,3.02522278173414,3.04046319877059,11810.7004270008,0.0,1.0
2002-02-20,19.75,19.85,19.75,19.85,1200,3.0099823646977,3.02522278173414,3.0099823646977,3.02522278173414,7873.8002846672,0.0,1.0
2002-02-21,19.75,19.75,19.75,19.75,0,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,0,0.0,1.0
2002-02-22,19.75,19.75,19.75,19.75,0,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,0,0.0,1.0
2002-02-25,19.75,19.75,19.75,19.75,0,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,0,0.0,1.0
2002-02-26,19.75,19.75,19.75,19.75,0,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,0,0.0,1.0
2002-02-27,20.2,20.35,19.9,19.9,2000,3.0785642413617,3.10142486691636,3.03284299025236,3.03284299025236,13123.0004744453,0.0,1.0
2002-02-28,20.2,20.2,20.2,20.2,1200,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,7873.80028466719,0.0,1.0
2002-03-01,20.0,20.0,20.0,20.0,200,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,1312.30004744453,0.0,1.0
2002-03-04,20.1,20.1,20.1,20.1,500,3.06332382432525,3.06332382432525,3.06332382432525,3.06332382432525,3280.75011861134,0.0,1.0
2002-03-05,19.9,20.0,19.9,20.0,1300,3.03284299025236,3.04808340728881,3.03284299025236,3.04808340728881,8529.95030838948,0.0,1.0
2002-03-06,19.81,19.81,19.81,19.81,100,3.01912661491956,3.01912661491956,3.01912661491956,3.01912661491956,656.150023722268,0.0,1.0
2002-03-07,19.81,19.81,19.81,19.81,0,3.01912661491956,3.01912661491956,3.01912661491956,3.01912661491956,0,0.0,1.0
2002-03-08,19.81,19.81,19.81,19.81,0,3.01912661491956,3.01912661491956,3.01912661491956,3.01912661491956,0,0.0,1.0
2002-03-11,20.05,20.05,20.05,20.05,400,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,2624.60009488907,0.0,1.0
2002-03-12,19.85,19.85,19.85,19.85,100,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,656.150023722268,0.0,1.0
2002-03-13,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-03-14,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-03-15,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-03-18,20.0,20.0,20.0,20.0,600,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,3936.9001423336,0.0,1.0
2002-03-19,20.2,20.2,20.0,20.2,900,3.0785642413617,3.0785642413617,3.04808340728881,3.0785642413617,5905.3502135004,0.0,1.0
2002-03-20,20.25,20.25,20.25,20.25,200,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,1312.30004744453,0.0,1.0
2002-03-21,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-03-22,20.35,20.35,20.35,20.35,200,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,1312.30004744454,0.0,1.0
2002-03-25,20.25,20.25,20.25,20.25,500,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,3280.75011861133,0.0,1.0
2002-03-26,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-03-27,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-03-28,20.25,20.25,20.25,20.25,500,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,3280.75011861133,0.0,1.0
2002-04-01,20.4,20.4,20.4,20.4,200,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,1312.30004744454,0.0,1.0
2002-04-02,20.35,20.35,20.35,20.35,500,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,3280.75011861134,0.0,1.0
2002-04-03,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-04-04,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-04-05,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-04-08,20.75,20.75,20.35,20.35,2200,3.16238653506214,3.16238653506214,3.10142486691636,3.10142486691636,14435.3005218899,0.0,1.0
2002-04-09,20.55,20.55,20.55,20.55,200,3.13190570098925,3.13190570098925,3.13190570098925,3.13190570098925,1312.30004744453,0.0,1.0
2002-04-10,20.5,20.5,20.5,20.5,200,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,1312.30004744453,0.0,1.0
2002-04-11,20.5,20.5,20.5,20.5,200,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,1312.30004744453,0.0,1.0
2002-04-12,20.55,20.55,20.55,20.55,100,3.13190570098925,3.13190570098925,3.13190570098925,3.13190570098925,656.150023722267,0.0,1.0
2002-04-15,20.6,20.75,20.6,20.65,8000,3.13952590950747,3.16238653506214,3.13952590950747,3.14714611802569,52492.0018977814,0.0,1.0
2002-04-16,20.5,20.5,20.5,20.5,200,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,1312.30004744453,0.0,1.0
2002-04-17,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-04-18,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-04-19,20.55,20.55,20.55,20.55,1000,3.13190570098925,3.13190570098925,3.13190570098925,3.13190570098925,6561.50023722267,0.0,1.0
2002-04-22,20.55,20.55,20.55,20.55,0,3.13190570098925,3.13190570098925,3.13190570098925,3.13190570098925,0,0.0,1.0
2002-04-23,20.5,20.5,20.5,20.5,100,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,656.150023722267,0.0,1.0
2002-04-24,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-04-25,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-04-26,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-04-29,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-04-30,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-05-01,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-05-02,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-05-03,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-05-06,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-05-07,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-05-08,20.5,20.5,20.45,20.45,2000,3.12428549247103,3.12428549247103,3.11666528395281,3.11666528395281,13123.0004744453,0.0,1.0
2002-05-09,20.5,20.5,20.5,20.5,0,3.12428549247103,3.12428549247103,3.12428549247103,3.12428549247103,0,0.0,1.0
2002-05-10,20.3,20.4,20.3,20.4,4000,3.09380465839814,3.10904507543458,3.09380465839814,3.10904507543458,26246.0009488907,0.0,1.0
2002-05-13,20.3,20.3,20.3,20.3,0,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,0,0.0,1.0
2002-05-14,20.2,20.2,20.2,20.2,100,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,656.150023722266,0.0,1.0
2002-05-15,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-05-16,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-05-17,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-05-20,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-05-21,20.3,20.3,20.3,20.3,3500,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,22965.2508302794,0.0,1.0
2002-05-22,20.4,20.4,20.3,20.31,2100,3.10904507543458,3.10904507543458,3.09380465839814,3.09532870010178,13779.1504981676,0.0,1.0
2002-05-23,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-05-24,20.45,20.45,20.45,20.45,300,3.11666528395281,3.11666528395281,3.11666528395281,3.11666528395281,1968.4500711668,0.0,1.0
2002-05-28,20.45,20.45,20.45,20.45,0,3.11666528395281,3.11666528395281,3.11666528395281,3.11666528395281,0,0.0,1.0
2002-05-29,20.4,20.4,20.4,20.4,1000,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,6561.50023722268,0.0,1.0
2002-05-30,20.4,20.4,20.4,20.4,1600,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,10498.4003795563,0.0,1.0
2002-05-31,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-06-03,20.3,20.35,20.3,20.35,1500,3.09380465839814,3.10142486691636,3.09380465839814,3.10142486691636,9842.25035583401,0.0,1.0
2002-06-04,20.3,20.3,20.3,20.3,0,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,0,0.0,1.0
2002-06-05,20.3,20.3,20.3,20.3,0,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,0,0.0,1.0
2002-06-06,20.3,20.3,20.3,20.3,1000,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,6561.50023722267,0.0,1.0
2002-06-07,20.35,20.35,20.35,20.35,200,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,1312.30004744454,0.0,1.0
2002-06-10,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-06-11,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-06-12,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-06-13,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-06-14,20.3,20.3,20.3,20.3,100,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,656.150023722267,0.0,1.0
2002-06-17,20.3,20.3,20.3,20.3,100,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,656.150023722267,0.0,1.0
2002-06-18,20.3,20.3,20.3,20.3,0,3.09380465839814,3.09380465839814,3.09380465839814,3.09380465839814,0,0.0,1.0
2002-06-19,20.2,20.25,20.2,20.2,1300,3.0785642413617,3.08618444987992,3.0785642413617,3.0785642413617,8529.95030838946,0.0,1.0
2002-06-20,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-06-21,20.1,20.1,20.1,20.1,2000,3.06332382432525,3.06332382432525,3.06332382432525,3.06332382432525,13123.0004744454,0.0,1.0
2002-06-24,20.05,20.05,20.05,20.05,2000,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,13123.0004744453,0.0,1.0
2002-06-25,20.05,20.05,20.05,20.05,0,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,0,0.0,1.0
2002-06-26,20.05,20.05,20.05,20.05,0,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,0,0.0,1.0
2002-06-27,20.05,20.05,20.05,20.05,0,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,0,0.0,1.0
2002-06-28,20.0,20.0,20.0,20.0,200,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,1312.30004744453,0.0,1.0
2002-07-01,20.0,20.0,20.0,20.0,0,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,0,0.0,1.0
2002-07-02,19.9,19.9,19.9,19.9,2000,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,13123.0004744454,0.0,1.0
2002-07-03,19.8,19.8,19.8,19.8,700,3.01760257321592,3.01760257321592,3.01760257321592,3.01760257321592,4593.05016605587,0.0,1.0
2002-07-05,20.0,20.05,19.86,20.0,2200,3.04808340728881,3.05570361580703,3.02674682343779,3.04808340728881,14435.3005218899,0.0,1.0
2002-07-08,20.0,20.0,19.8,19.8,600,3.04808340728881,3.04808340728881,3.01760257321592,3.01760257321592,3936.9001423336,0.0,1.0
2002-07-09,20.05,20.05,20.05,20.05,100,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,656.150023722267,0.0,1.0
2002-07-10,19.76,19.95,19.75,19.95,2000,3.01150640640134,3.04046319877059,3.0099823646977,3.04046319877059,13123.0004744454,0.0,1.0
2002-07-11,19.77,19.77,19.75,19.75,1800,3.01303044810499,3.01303044810499,3.0099823646977,3.0099823646977,11810.7004270008,0.0,1.0
2002-07-12,19.77,19.77,19.77,19.77,0,3.01303044810499,3.01303044810499,3.01303044810499,3.01303044810499,0,0.0,1.0
2002-07-15,19.65,19.7,19.65,19.7,1600,2.99474194766125,3.00236215617948,2.99474194766125,3.00236215617948,10498.4003795563,0.0,1.0
2002-07-16,19.7,19.7,19.7,19.7,200,3.00236215617948,3.00236215617948,3.00236215617948,3.00236215617948,1312.30004744453,0.0,1.0
2002-07-17,19.7,19.75,19.7,19.75,1100,3.00236215617948,3.0099823646977,3.00236215617948,3.0099823646977,7217.65026094493,0.0,1.0
2002-07-18,19.7,19.7,19.7,19.7,0,3.00236215617948,3.00236215617948,3.00236215617948,3.00236215617948,0,0.0,1.0
2002-07-19,19.5,19.51,19.5,19.51,400,2.97188132210659,2.97340536381023,2.97188132210659,2.97340536381023,2624.60009488907,0.0,1.0
2002-07-22,19.5,19.5,19.5,19.5,800,2.97188132210659,2.97188132210659,2.97188132210659,2.97188132210659,5249.20018977813,0.0,1.0
2002-07-23,19.4,19.4,19.4,19.4,1000,2.95664090507014,2.95664090507014,2.95664090507014,2.95664090507014,6561.50023722268,0.0,1.0
2002-07-24,19.8,19.8,19.6,19.6,1000,3.01760257321592,3.01760257321592,2.98712173914303,2.98712173914303,6561.50023722267,0.0,1.0
2002-07-25,19.8,19.8,19.8,19.8,0,3.01760257321592,3.01760257321592,3.01760257321592,3.01760257321592,0,0.0,1.0
2002-07-26,19.8,19.8,19.8,19.8,0,3.01760257321592,3.01760257321592,3.01760257321592,3.01760257321592,0,0.0,1.0
2002-07-29,19.75,19.75,19.75,19.75,1300,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,8529.95030838947,0.0,1.0
2002-07-30,19.75,19.75,19.75,19.75,100,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,656.150023722267,0.0,1.0
2002-07-31,19.75,19.75,19.75,19.75,0,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,0,0.0,1.0
2002-08-01,19.75,19.75,19.75,19.75,0,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,0,0.0,1.0
2002-08-02,19.75,19.75,19.75,19.75,0,3.0099823646977,3.0099823646977,3.0099823646977,3.0099823646977,0,0.0,1.0
2002-08-05,19.76,19.9,19.76,19.85,1600,3.01150640640134,3.03284299025236,3.01150640640134,3.02522278173414,10498.4003795563,0.0,1.0
2002-08-06,19.85,20.05,19.85,20.0,2300,3.02522278173414,3.05570361580703,3.02522278173414,3.04808340728881,15091.4505456122,0.0,1.0
2002-08-07,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-08-08,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-08-09,20.0,20.0,20.0,20.0,400,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,2624.60009488907,0.0,1.0
2002-08-12,20.0,20.0,20.0,20.0,200,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,1312.30004744453,0.0,1.0
2002-08-13,19.85,19.9,19.85,19.9,900,3.02522278173414,3.03284299025236,3.02522278173414,3.03284299025236,5905.35021350041,0.0,1.0
2002-08-14,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-08-15,19.85,19.85,19.85,19.85,300,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,1968.4500711668,0.0,1.0
2002-08-16,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-08-19,19.85,19.85,19.85,19.85,0,3.02522278173414,3.02522278173414,3.02522278173414,3.02522278173414,0,0.0,1.0
2002-08-20,19.86,19.86,19.86,19.86,100,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,656.150023722266,0.0,1.0
2002-08-21,19.86,19.86,19.86,19.86,0,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,0,0.0,1.0
2002-08-22,19.9,19.9,19.85,19.86,700,3.03284299025236,3.03284299025236,3.02522278173414,3.02674682343779,4593.05016605587,0.0,1.0
2002-08-23,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-08-26,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-08-27,19.9,19.9,19.9,19.9,200,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,1312.30004744454,0.0,1.0
2002-08-28,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-08-29,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-08-30,20.0,20.0,20.0,20.0,200,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,1312.30004744453,0.0,1.0
2002-09-03,20.0,20.0,20.0,20.0,0,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,0,0.0,1.0
2002-09-04,19.93,19.95,19.93,19.95,200,3.0374151153633,3.04046319877059,3.0374151153633,3.04046319877059,1312.30004744453,0.0,1.0
2002-09-05,19.85,19.93,19.85,19.87,1400,3.02522278173414,3.0374151153633,3.02522278173414,3.02827086514143,9186.10033211175,0.0,1.0
2002-09-06,19.86,19.86,19.86,19.86,900,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,5905.3502135004,0.0,1.0
2002-09-09,19.86,19.86,19.86,19.86,0,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,0,0.0,1.0
2002-09-10,19.86,19.86,19.86,19.86,0,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,0,0.0,1.0
2002-09-11,19.86,19.86,19.86,19.86,0,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,0,0.0,1.0
2002-09-12,19.86,19.86,19.86,19.86,0,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,0,0.0,1.0
2002-09-13,19.86,19.86,19.86,19.86,0,3.02674682343779,3.02674682343779,3.02674682343779,3.02674682343779,0,0.0,1.0
2002-09-16,19.9,19.9,19.9,19.9,2000,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,13123.0004744454,0.0,1.0
2002-09-17,19.9,19.9,19.9,19.9,200,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,1312.30004744454,0.0,1.0
2002-09-18,19.95,20.0,19.9,19.9,1700,3.04046319877059,3.04808340728881,3.03284299025236,3.03284299025236,11154.5504032785,0.0,1.0
2002-09-19,19.95,19.95,19.95,19.95,0,3.04046319877059,3.04046319877059,3.04046319877059,3.04046319877059,0,0.0,1.0
2002-09-20,19.95,19.95,19.95,19.95,0,3.04046319877059,3.04046319877059,3.04046319877059,3.04046319877059,0,0.0,1.0
2002-09-23,19.9,19.91,19.9,19.91,1000,3.03284299025236,3.03436703195601,3.03284299025236,3.03436703195601,6561.50023722268,0.0,1.0
2002-09-24,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-09-25,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-09-26,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-09-27,19.9,19.9,19.9,19.9,300,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,1968.4500711668,0.0,1.0
2002-09-30,19.9,19.9,19.9,19.9,0,3.03284299025236,3.03284299025236,3.03284299025236,3.03284299025236,0,0.0,1.0
2002-10-01,20.0,20.0,20.0,20.0,600,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,3936.9001423336,0.0,1.0
2002-10-02,20.0,20.0,20.0,20.0,0,3.04808340728881,3.04808340728881,3.04808340728881,3.04808340728881,0,0.0,1.0
2002-10-03,20.0,20.05,19.95,20.05,1200,3.04808340728881,3.05570361580703,3.04046319877059,3.05570361580703,7873.8002846672,0.0,1.0
2002-10-04,20.05,20.05,20.05,20.05,200,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,1312.30004744453,0.0,1.0
2002-10-07,20.05,20.05,20.05,20.05,0,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,0,0.0,1.0
2002-10-08,20.05,20.05,20.05,20.05,0,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,0,0.0,1.0
2002-10-09,20.05,20.05,20.05,20.05,0,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,0,0.0,1.0
2002-10-10,19.95,20.05,19.95,19.95,2200,3.04046319877059,3.05570361580703,3.04046319877059,3.04046319877059,14435.3005218899,0.0,1.0
2002-10-11,19.95,19.95,19.95,19.95,0,3.04046319877059,3.04046319877059,3.04046319877059,3.04046319877059,0,0.0,1.0
2002-10-14,19.95,20.0,19.9,19.9,1200,3.04046319877059,3.04808340728881,3.03284299025236,3.03284299025236,7873.80028466719,0.0,1.0
2002-10-15,20.05,20.05,20.05,20.05,300,3.05570361580703,3.05570361580703,3.05570361580703,3.05570361580703,1968.4500711668,0.0,1.0
2002-10-16,20.15,20.15,20.15,20.15,300,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,1968.4500711668,0.0,1.0
2002-10-17,20.15,20.15,20.15,20.15,0,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,0,0.0,1.0
2002-10-18,20.15,20.15,20.15,20.15,0,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,0,0.0,1.0
2002-10-21,20.15,20.15,20.15,20.15,0,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,0,0.0,1.0
2002-10-22,20.15,20.15,20.15,20.15,0,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,0,0.0,1.0
2002-10-23,20.15,20.15,20.15,20.15,0,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,0,0.0,1.0
2002-10-24,20.15,20.15,20.15,20.15,0,3.07094403284347,3.07094403284347,3.07094403284347,3.07094403284347,0,0.0,1.0
2002-10-25,20.25,20.25,20.25,20.25,500,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,3280.75011861133,0.0,1.0
2002-10-28,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-10-29,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-10-30,20.35,20.35,20.35,20.35,500,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,3280.75011861134,0.0,1.0
2002-10-31,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-01,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-04,20.21,20.21,20.21,20.21,100,3.08008828306534,3.08008828306534,3.08008828306534,3.08008828306534,656.150023722267,0.0,1.0
2002-11-05,20.21,20.21,20.21,20.21,0,3.08008828306534,3.08008828306534,3.08008828306534,3.08008828306534,0,0.0,1.0
2002-11-06,20.35,20.35,20.2,20.25,600,3.10142486691636,3.10142486691636,3.0785642413617,3.08618444987992,3936.9001423336,0.0,1.0
2002-11-07,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-08,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-11,20.25,20.25,20.25,20.25,200,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,1312.30004744453,0.0,1.0
2002-11-12,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-11-13,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-11-14,20.25,20.25,20.25,20.25,0,3.08618444987992,3.08618444987992,3.08618444987992,3.08618444987992,0,0.0,1.0
2002-11-15,20.35,20.35,20.35,20.35,300,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,1968.4500711668,0.0,1.0
2002-11-18,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-19,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-20,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-21,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-22,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-25,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-26,20.35,20.35,20.35,20.35,0,3.10142486691636,3.10142486691636,3.10142486691636,3.10142486691636,0,0.0,1.0
2002-11-27,20.4,20.4,20.4,20.4,100,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,656.150023722268,0.0,1.0
2002-11-29,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-12-02,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-12-03,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-12-04,20.4,20.4,20.4,20.4,100,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,656.150023722268,0.0,1.0
2002-12-05,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-12-06,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-12-09,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-12-10,20.4,20.4,20.4,20.4,0,3.10904507543458,3.10904507543458,3.10904507543458,3.10904507543458,0,0.0,1.0
2002-12-11,20.0,20.3,20.0,20.3,5800,3.04808340728881,3.09380465839814,3.04808340728881,3.09380465839814,38056.7013758915,0.0,1.0
2002-12-12,20.45,20.45,19.75,19.9,6400,3.11666528395281,3.11666528395281,3.0099823646977,3.03284299025236,41993.601518225,0.0,1.0
2002-12-13,20.2,20.2,20.2,20.2,400,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,2624.60009488906,0.0,1.0
2002-12-16,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-12-17,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-12-18,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-12-19,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-12-20,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-12-23,20.2,20.2,20.1,20.1,2400,3.0785642413617,3.0785642413617,3.06332382432525,3.06332382432525,15747.6005693344,0.0,1.0
2002-12-24,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-12-26,20.2,20.2,20.2,20.2,0,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,0,0.0,1.0
2002-12-27,20.1,20.1,20.1,20.1,200,3.06332382432525,3.06332382432525,3.06332382432525,3.06332382432525,1312.30004744454,0.0,1.0
2002-12-30,20.1,20.1,20.1,20.1,0,3.06332382432525,3.06332382432525,3.06332382432525,3.06332382432525,0,0.0,1.0
2002-12-31,20.1,20.1,20.1,20.1,5200,3.06332382432525,3.06332382432525,3.06332382432525,3.06332382432525,34119.8012335579,0.0,1.0
2003-01-02,20.1,20.1,20.1,20.1,0,3.06332382432525,3.06332382432525,3.06332382432525,3.06332382432525,0,0.0,1.0
2003-01-03,20.01,20.01,20.01,20.01,300,3.04960744899245,3.04960744899245,3.04960744899245,3.04960744899245,1968.4500711668,0.0,1.0
2003-01-06,20.01,20.01,20.01,20.01,0,3.04960744899245,3.04960744899245,3.04960744899245,3.04960744899245,0,0.0,1.0
2003-01-07,20.01,20.01,20.01,20.01,0,3.04960744899245,3.04960744899245,3.04960744899245,3.04960744899245,0,0.0,1.0
2003-01-08,20.1,20.1,20.1,20.1,100,3.06332382432525,3.06332382432525,3.06332382432525,3.06332382432525,656.150023722268,0.0,1.0
2003-01-09,20.2,20.2,20.2,20.2,100,3.0785642413617,3.0785642413617,3.0785642413617,3.0785642413617,656.150023722266,0.0,1.0
2003-01-10,20.8,20.8,20.45,20.45,1000,3.17000674358036,3.17000674358036,3.11666528395281,3.11666528395281,6561.50023722267,0.0,1.0
2003-01-13,21.2,21.2,21.0,21.0,700,3.23096841172614,3.23096841172614,3.20048757765325,3.20048757765325,4593.05016605586,0.0,1.0
2003-01-14,21.2,21.2,21.2,21.2,0,3.23096841172614,3.23096841172614,3.23096841172614,3.23096841172614,0,0.0,1.0
2003-01-15,21.1,21.1,21.1,21.1,100,3.21572799468969,3.21572799468969,3.21572799468969,3.21572799468969,656.150023722268,0.0,1.0
2003-01-16,21.1,21.1,21.1,21.1,0,3.21572799468969,3.21572799468969,3.21572799468969,3.21572799468969,0,0.0,1.0
2003-01-17,21.1,21.1,21.1,21.1,0,3.21572799468969,3.21572799468969,3.21572799468969,3.21572799468969,0,0.0,1.0
2003-01-21,21.1,21.1,21.1,21.1,0,3.21572799468969,3.21572799468969,3.21572799468969,3.21572799468969,0,0.0,1.0
2003-01-22,21.1,21.1,21.1,21.1,0,3.21572799468969,3.21572799468969,3.21572799468969,3.21572799468969,0,0.0,1.0
2003-01-23,21.1,21.1,21.1,21.1,0,3.21572799468969,3.21572799468969,3.21572799468969,3.21572799468969,0,0.0,1.0
2003-01-24,21.1,21.1,21.0,21.0,700,3.21572799468969,3.21572799468969,3.20048757765325,3.20048757765325,4593.05016605587,0.0,1.0
2003-01-27,21.1,21.1,21.1,21.1,0,3.21572799468969,3.21572799468969,3.21572799468969,3.21572799468969,0,0.0,1.0
2003-01-28,21.2,21.2,21.2,21.2,2400,3.23096841172614,3.23096841172614,3.23096841172614,3.23096841172614,15747.6005693344,0.0,1.0
2003-01-29,21.2,21.2,21.2,21.2,2400,3.23096841172614,3.23096841172614,3.23096841172614,3.23096841172614,15747.6005693344,0.0,1.0
2003-01-30,21.2,21.2,21.2,21.2,0,3.23096841172614,3.23096841172614,3.23096841172614,3.23096841172614,0,0.0,1.0
2003-01-31,21.2,21.2,21.2,21.2,0,3.23096841172614,3.23096841172614,3.23096841172614,3.23096841172614,0,0.0,1.0
2003-02-03,21.2,21.2,21.2,21.2,0,3.23096841172614,3.23096841172614,3.23096841172614,3.23096841172614,0,0.0,1.0
2003-02-04,21.4,21.4,21.4,21.4,200,3.26144924579902,3.26144924579902,3.26144924579902,3.26144924579902,1312.30004744454,0.0,1.0
2003-02-05,21.4,21.4,21.4,21.4,0,3.26144924579902,3.26144924579902,3.26144924579902,3.26144924579902,0,0.0,1.0
2003-02-06,21.75,21.8,21.55,21.55,1100,3.31479070542658,3.3224109139448,3.28430987135369,3.28430987135369,7217.65026094493,0.0,1.0
2003-02-07,21.55,21.55,21.55,21.55,100,3.28430987135369,3.28430987135369,3.28430987135369,3.28430987135369,656.150023722267,0.0,1.0
2003-02-10,21.55,21.55,21.55,21.55,0,3.28430987135369,3.28430987135369,3.28430987135369,3.28430987135369,0,0.0,1.0
2003-02-11,21.55,21.55,21.55,21.55,0,3.28430987135369,3.28430987135369,3.28430987135369,3.28430987135369,0,0.0,1.0
2003-02-12,21.55,21.55,21.55,21.55,0,3.28430987135369,3.28430987135369,3.28430987135369,3.28430987135369,0,0.0,1.0
2003-02-13,21.75,21.75,21.75,21.75,300,3.31479070542658,3.31479070542658,3.31479070542658,3.31479070542658,1968.4500711668,0.0,1.0
2003-02-14,21.75,21.75,21.75,21.75,0,3.31479070542658,3.31479070542658,3.31479070542658,3.31479070542658,0,0.0,1.0
2003-02-18,21.75,21.75,21.75,21.75,0,3.31479070542658,3.31479070542658,3.31479070542658,3.31479070542658,0,0.0,1.0
2003-02-19,21.75,21.75,21.75,21.75,0,3.31479070542658,3.31479070542658,3.31479070542658,3.31479070542658,0,0.0,1.0
2003-02-20,21.75,21.75,21.75,21.75,0,3.31479070542658,3.31479070542658,3.31479070542658,3.31479070542658,0,0.0,1.0
2003-02-21,22.05,22.05,21.75,21.75,500,3.36051195653591,3.36051195653591,3.31479070542658,3.31479070542658,3280.75011861134,0.0,1.0
2003-02-24,22.2,22.2,22.2,22.2,100,3.38337258209058,3.38337258209058,3.38337258209058,3.38337258209058,656.150023722266,0.0,1.0
2003-02-25,22.35,22.8,22.15,22.15,2900,3.40623320764524,3.47481508430924,3.37575237357235,3.37575237357235,19028.3506879458,0.0,1.0
2003-02-26,22.35,22.35,22.35,22.35,0,3.40623320764524,3.40623320764524,3.40623320764524,3.40623320764524,0,0.0,1.0
2003-02-27,22.35,22.35,22.35,22.35,0,3.40623320764524,3.40623320764524,3.40623320764524,3.40623320764524,0,0.0,1.0
2003-02-28,22.35,22.35,22.35,22.35,0,3.40623320764524,3.40623320764524,3.40623320764524,3.40623320764524,0,0.0,1.0
2003-03-03,22.25,22.65,21.75,22.25,3400,3.3909927906088,3.45195445875457,3.31479070542658,3.3909927906088,22309.1008065571,0.0,1.0
2003-03-04,22.05,22.1,21.85,22.1,1600,3.36051195653591,3.36813216505413,3.33003112246302,3.36813216505413,10498.4003795563,0.0,1.0
2003-03-05,21.9,21.9,21.9,21.9,100,3.33765133098124,3.33765133098124,3.33765133098124,3.33765133098124,656.150023722268,0.0,1.0
2003-03-06,21.81,21.81,21.81,21.81,100,3.32393495564845,3.32393495564845,3.32393495564845,3.32393495564845,656.150023722266,0.0,1.0
2003-03-07,21.95,21.95,21.95,21.95,200,3.34527153949947,3.34527153949947,3.34527153949947,3.34527153949947,1312.30004744453,0.0,1.0
2003-03-10,21.95,21.95,21.95,21.95,0,3.34527153949947,3.34527153949947,3.34527153949947,3.34527153949947,0,0.0,1.0
2003-03-11,21.95,21.95,21.95,21.95,0,3.34527153949947,3.34527153949947,3.34527153949947,3.34527153949947,0,0.0,1.0
2003-03-12,22.2,22.2,22.1,22.1,200,3.38337258209058,3.38337258209058,3.36813216505413,3.36813216505413,1312.30004744453,0.0,1.0
2003-03-13,22.2,22.2,22.2,22.2,0,3.38337258209058,3.38337258209058,3.38337258209058,3.38337258209058,0,0.0,1.0
2003-03-14,22.2,22.2,22.2,22.2,0,3.38337258209058,3.38337258209058,3.38337258209058,3.38337258209058,0,0.0,1.0
2003-03-17,22.2,22.2,22.2,22.2,0,3.38337258209058,3.38337258209058,3.38337258209058,3.38337258209058,0,0.0,1.0
2003-03-18,22.35,22.35,22.35,22.35,400,3.40623320764524,3.40623320764524,3.40623320764524,3.40623320764524,2624.60009488907,0.0,1.0
2003-03-19,22.76,22.76,22.5,22.5,1000,3.46871891749466,3.46871891749466,3.42909383319991,3.42909383319991,6561.50023722268,0.0,1.0
2003-03-20,22.76,22.76,22.76,22.76,0,3.46871891749466,3.46871891749466,3.46871891749466,3.46871891749466,0,0.0,1.0
2003-03-21,22.76,22.76,22.76,22.76,0,3.46871891749466,3.46871891749466,3.46871891749466,3.46871891749466,0,0.0,1.0
2003-03-24,22.45,22.6,22.45,22.6,500,3.42147362468169,3.44433425023635,3.42147362468169,3.44433425023635,3280.75011861133,0.0,1.0
2003-03-25,22.45,22.45,22.45,22.45,0,3.42147362468169,3.42147362468169,3.42147362468169,3.42147362468169,0,0.0,1.0
2003-03-26,22.15,22.35,22.15,22.35,500,3.37575237357235,3.40623320764524,3.37575237357235,3.40623320764524,3280.75011861134,0.0,1.0
2003-03-27,22.25,22.25,22.25,22.25,200,3.3909927906088,3.3909927906088,3.3909927906088,3.3909927906088,1312.30004744453,0.0,1.0
2003-03-28,22.4,22.4,22.4,22.4,500,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,3280.75011861133,0.0,1.0
2003-03-31,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-01,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-02,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-03,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-04,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-07,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-08,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-09,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-10,22.4,22.4,22.4,22.4,0,3.41385341616347,3.41385341616347,3.41385341616347,3.41385341616347,0,0.0,1.0
2003-04-11,22.6,22.6,22.4,22.4,1300,3.44433425023635,3.44433425023635,3.41385341616347,3.41385341616347,8529.95030838948,0.0,1.0
2003-04-14,22.25,22.45,22.25,22.45,700,3.3909927906088,3.42147362468169,3.3909927906088,3.42147362468169,4593.05016605587,0.0,1.0
2003-04-15,22.25,22.25,22.25,22.25,0,3.3909927906088,3.3909927906088,3.3909927906088,3.3909927906088,0,0.0,1.0
2003-04-16,22.6,22.6,22.4,22.4,800,3.44433425023635,3.44433425023635,3.41385341616347,3.41385341616347,5249.20018977814,0.0,1.0
2003-04-17,22.6,22.6,22.6,22.6,0,3.44433425023635,3.44433425023635,3.44433425023635,3.44433425023635,0,0.0,1.0
2003-04-21,23.0,23.1,22.65,22.65,2000,3.50529591838213,3.52053633541857,3.45195445875457,3.45195445875457,13123.0004744453,0.0,1.0
2003-04-22,23.0,23.0,23.0,23.0,0,3.50529591838213,3.50529591838213,3.50529591838213,3.50529591838213,0,0.0,1.0
2003-04-23,23.0,23.0,23.0,23.0,0,3.50529591838213,3.50529591838213,3.50529591838213,3.50529591838213,0,0.0,1.0
2003-04-24,22.9,22.9,22.9,22.9,100,3.49005550134568,3.49005550134568,3.49005550134568,3.49005550134568,656.150023722268,0.0,1.0
2003-04-25,22.9,22.9,22.9,22.9,0,3.49005550134568,3.49005550134568,3.49005550134568,3.49005550134568,0,0.0,1.0
2003-04-28,22.9,22.9,22.9,22.9,0,3.49005550134568,3.49005550134568,3.49005550134568,3.49005550134568,0,0.0,1.0
2003-04-29,22.9,22.9,22.9,22.9,0,3.49005550134568,3.49005550134568,3.49005550134568,3.49005550134568,0,0.0,1.0
2003-04-30,23.05,23.05,23.05,23.05,100,3.51291612690035,3.51291612690035,3.51291612690035,3.51291612690035,656.150023722267,0.0,1.0
2003-05-01,23.05,23.05,23.05,23.05,0,3.51291612690035,3.51291612690035,3.51291612690035,3.51291612690035,0,0.0,1.0
2003-05-02,23.05,23.05,23.05,23.05,0,3.51291612690035,3.51291612690035,3.51291612690035,3.51291612690035,0,0.0,1.0
2003-05-05,23.05,23.05,23.05,23.05,0,3.51291612690035,3.51291612690035,3.51291612690035,3.51291612690035,0,0.0,1.0
2003-05-06,23.1,23.15,23.0,23.15,700,3.52053633541857,3.5281565439368,3.50529591838213,3.5281565439368,4593.05016605587,0.0,1.0
2003-05-07,23.1,23.1,23.1,23.1,0,3.52053633541857,3.52053633541857,3.52053633541857,3.52053633541857,0,0.0,1.0
2003-05-08,23.25,23.25,23.25,23.25,100,3.54339696097324,3.54339696097324,3.54339696097324,3.54339696097324,656.150023722267,0.0,1.0
2003-05-09,23.4,23.4,23.4,23.4,100,3.56625758652791,3.56625758652791,3.56625758652791,3.56625758652791,656.150023722266,0.0,1.0
2003-05-12,23.4,23.4,23.4,23.4,0,3.56625758652791,3.56625758652791,3.56625758652791,3.56625758652791,0,0.0,1.0
2003-05-13,23.4,23.4,23.4,23.4,0,3.56625758652791,3.56625758652791,3.56625758652791,3.56625758652791,0,0.0,1.0
2003-05-14,22.75,23.2,22.6,23.2,1400,3.46719487579102,3.53577675245502,3.44433425023635,3.53577675245502,9186.10033211174,0.0,1.0
2003-05-15,22.75,22.75,22.75,22.75,0,3.46719487579102,3.46719487579102,3.46719487579102,3.46719487579102,0,0.0,1.0
2003-05-16,22.75,22.75,22.75,22.75,0,3.46719487579102,3.46719487579102,3.46719487579102,3.46719487579102,0,0.0,1.0
2003-05-19,22.75,22.75,22.6,22.6,500,3.46719487579102,3.46719487579102,3.44433425023635,3.44433425023635,3280.75011861133,0.0,1.0
2003-05-20,23.4,23.4,23.0,23.0,400,3.56625758652791,3.56625758652791,3.50529591838213,3.50529591838213,2624.60009488906,0.0,1.0
2003-05-21,23.4,23.4,23.4,23.4,0,3.56625758652791,3.56625758652791,3.56625758652791,3.56625758652791,0,0.0,1.0
2003-05-22,23.4,23.4,23.4,23.4,0,3.56625758652791,3.56625758652791,3.56625758652791,3.56625758652791,0,0.0,1.0
2003-05-23,24.0,24.0,23.55,23.55,1000,3.65770008874657,3.65770008874657,3.58911821208257,3.58911821208257,6561.50023722267,0.0,1.0
2003-05-27,24.35,24.35,24.2,24.2,400,3.71104154837412,3.71104154837412,3.68818092281946,3.68818092281946,2624.60009488907,0.0,1.0
2003-05-28,24.5,24.6,24.5,24.6,500,3.73390217392879,3.74914259096523,3.73390217392879,3.74914259096523,3280.75011861134,0.0,1.0
2003-05-29,24.5,24.5,24.5,24.5,0,3.73390217392879,3.73390217392879,3.73390217392879,3.73390217392879,0,0.0,1.0
2003-05-30,24.5,24.5,24.5,24.5,0,3.73390217392879,3.73390217392879,3.73390217392879,3.73390217392879,0,0.0,1.0
2003-06-02,24.5,24.5,24.5,24.5,0,3.73390217392879,3.73390217392879,3.73390217392879,3.73390217392879,0,0.0,1.0
2003-06-03,24.8,24.8,24.65,24.65,500,3.77962342503812,3.77962342503812,3.75676279948346,3.75676279948346,3280.75011861134,0.0,1.0
2003-06-04,24.75,24.75,24.75,24.75,200,3.7720032165199,3.7720032165199,3.7720032165199,3.7720032165199,1312.30004744453,0.0,1.0
2003-06-05,24.75,24.75,24.75,24.75,0,3.7720032165199,3.7720032165199,3.7720032165199,3.7720032165199,0,0.0,1.0
2003-06-06,24.75,24.75,24.75,24.75,0,3.7720032165199,3.7720032165199,3.7720032165199,3.7720032165199,0,0.0,1.0
2003-06-09,24.8,24.95,24.8,24.95,500,3.77962342503812,3.80248405059279,3.77962342503812,3.80248405059279,3280.75011861134,0.0,1.0
2003-06-10,24.75,24.75,24.65,24.65,200,3.7720032165199,3.7720032165199,3.75676279948346,3.75676279948346,1312.30004744453,0.0,1.0
2003-06-11,24.75,24.75,24.75,24.75,0,3.7720032165199,3.7720032165199,3.7720032165199,3.7720032165199,0,0.0,1.0
2003-06-12,24.75,24.75,24.75,24.75,0,3.7720032165199,3.7720032165199,3.7720032165199,3.7720032165199,0,0.0,1.0
2003-06-13,24.83,24.83,24.83,24.83,200,3.78419555014906,3.78419555014906,3.78419555014906,3.78419555014906,1312.30004744453,0.0,1.0
2003-06-16,24.83,24.83,24.83,24.83,0,3.78419555014906,3.78419555014906,3.78419555014906,3.78419555014906,0,0.0,1.0
2003-06-17,24.83,24.83,24.83,24.83,0,3.78419555014906,3.78419555014906,3.78419555014906,3.78419555014906,0,0.0,1.0
2003-06-18,25.0,25.0,25.0,25.0,2000,3.81010425911101,3.81010425911101,3.81010425911101,3.81010425911101,13123.0004744453,0.0,1.0
2003-06-19,25.0,25.0,25.0,25.0,0,3.81010425911101,3.81010425911101,3.81010425911101,3.81010425911101,0,0.0,1.0
2003-06-20,25.0,25.0,25.0,25.0,0,3.81010425911101,3.81010425911101,3.81010425911101,3.81010425911101,0,0.0,1.0
2003-06-23,25.05,25.05,24.85,24.85,1100,3.81772446762923,3.81772446762923,3.78724363355634,3.78724363355634,7217.65026094494,0.0,1.0
2003-06-24,25.05,25.05,25.05,25.05,0,3.81772446762923,3.81772446762923,3.81772446762923,3.81772446762923,0,0.0,1.0
2003-06-25,25.05,25.05,25.05,25.05,0,3.81772446762923,3.81772446762923,3.81772446762923,3.81772446762923,0,0.0,1.0
2003-06-26,25.05,25.05,25.05,25.05,0,3.81772446762923,3.81772446762923,3.81772446762923,3.81772446762923,0,0.0,1.0
2003-06-27,25.05,25.05,25.05,25.05,0,3.81772446762923,3.81772446762923,3.81772446762923,3.81772446762923,0,0.0,1.0
2003-06-30,25.05,25.05,25.05,25.05,0,3.81772446762923,3.81772446762923,3.81772446762923,3.81772446762923,0,0.0,1.0
2003-07-01,25.05,25.05,25.05,25.05,0,3.81772446762923,3.81772446762923,3.81772446762923,3.81772446762923,0,0.0,1.0
2003-07-02,25.05,25.05,25.05,25.05,0,3.81772446762923,3.81772446762923,3.81772446762923,3.81772446762923,0,0.0,1.0
2003-07-03,24.92,24.92,24.92,24.92,300,3.79791192548186,3.79791192548186,3.79791192548186,3.79791192548186,1968.4500711668,0.0,1.0
2003-07-07,24.92,24.92,24.92,24.92,0,3.79791192548186,3.79791192548186,3.79791192548186,3.79791192548186,0,0.0,1.0
2003-07-08,24.92,24.92,24.92,24.92,0,3.79791192548186,3.79791192548186,3.79791192548186,3.79791192548186,0,0.0,1.0
2003-07-09,25.15,25.15,24.8,24.8,600,3.83296488466568,3.83296488466568,3.77962342503812,3.77962342503812,3936.9001423336,0.0,1.0
2003-07-10,25.0,25.0,25.0,25.0,100,3.81010425911101,3.81010425911101,3.81010425911101,3.81010425911101,656.150023722267,0.0,1.0
2003-07-11,24.65,24.85,24.65,24.85,400,3.75676279948346,3.78724363355634,3.75676279948346,3.78724363355634,2624.60009488907,0.0,1.0
2003-07-14,24.65,24.65,24.65,24.65,0,3.75676279948346,3.75676279948346,3.75676279948346,3.75676279948346,0,0.0,1.0
2003-07-15,24.65,24.65,24.65,24.65,0,3.75676279948346,3.75676279948346,3.75676279948346,3.75676279948346,0,0.0,1.0
2003-07-16,24.65,24.65,24.65,24.65,0,3.75676279948346,3.75676279948346,3.75676279948346,3.75676279948346,0,0.0,1.0
2003-07-17,24.61,24.65,24.61,24.65,1200,3.75066663266888,3.75676279948346,3.75066663266888,3.75676279948346,7873.8002846672,0.0,1.0
2003-07-18,24.75,24.75,24.75,24.75,100,3.7720032165199,3.7720032165199,3.7720032165199,3.7720032165199,656.150023722267,0.0,1.0
2003-07-21,24.6,24.6,24.6,24.6,100,3.74914259096523,3.74914259096523,3.74914259096523,3.74914259096523,656.150023722268,0.0,1.0
2003-07-22,24.6,24.6,24.6,24.6,0,3.74914259096523,3.74914259096523,3.74914259096523,3.74914259096523,0,0.0,1.0
2003-07-23,24.6,24.6,24.6,24.6,0,3.74914259096523,3.74914259096523,3.74914259096523,3.74914259096523,0,0.0,1.0
2003-07-24,24.6,24.6,24.6,24.6,0,3.74914259096523,3.74914259096523,3.74914259096523,3.74914259096523,0,0.0,1.0
2003-07-25,24.5,24.5,24.5,24.5,200,3.73390217392879,3.73390217392879,3.73390217392879,3.73390217392879,1312.30004744453,0.0,1.0
2003-07-28,24.5,24.5,24.5,24.5,0,3.73390217392879,3.73390217392879,3.73390217392879,3.73390217392879,0,0.0,1.0
2003-07-29,24.5,24.5,24.5,24.5,0,3.73390217392879,3.73390217392879,3.73390217392879,3.73390217392879,0,0.0,1.0
2003-07-30,24.25,24.3,24.25,24.3,700,3.69580113133768,3.7034213398559,3.69580113133768,3.7034213398559,4593.05016605587,0.0,1.0
2003-07-31,24.25,24.25,24.25,24.25,0,3.69580113133768,3.69580113133768,3.69580113133768,3.69580113133768,0,0.0,1.0
2003-08-01,24.25,24.25,24.25,24.25,0,3.69580113133768,3.69580113133768,3.69580113133768,3.69580113133768,0,0.0,1.0
2003-08-04,24.25,24.25,24.25,24.25,0,3.69580113133768,3.69580113133768,3.69580113133768,3.69580113133768,0,0.0,1.0
2003-08-05,24.25,24.25,24.25,24.25,0,3.69580113133768,3.69580113133768,3.69580113133768,3.69580113133768,0,0.0,1.0
2003-08-06,24.25,24.25,24.25,24.25,0,3.69580113133768,3.69580113133768,3.69580113133768,3.69580113133768,0,0.0,1.0
2003-08-07,24.25,24.25,24.25,24.25,0,3.69580113133768,3.69580113133768,3.69580113133768,3.69580113133768,0,0.0,1.0
2003-08-08,24.25,24.25,24.25,24.25,0,3.69580113133768,3.69580113133768,3.69580113133768,3.69580113133768,0,0.0,1.0
2003-08-11,24.15,24.15,24.15,24.15,100,3.68056071430124,3.68056071430124,3.68056071430124,3.68056071430124,656.150023722266,0.0,1.0
2003-08-12,24.15,24.15,24.0,24.0,300,3.68056071430124,3.68056071430124,3.65770008874657,3.65770008874657,1968.4500711668,0.0,1.0
2003-08-13,24.85,24.85,24.3,24.3,1200,3.78724363355634,3.78724363355634,3.7034213398559,3.7034213398559,7873.80028466721,0.0,1.0
2003-08-14,24.85,24.85,24.85,24.85,0,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,0,0.0,1.0
2003-08-15,24.85,24.85,24.85,24.85,0,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,0,0.0,1.0
2003-08-18,24.7,24.7,24.7,24.7,300,3.76438300800168,3.76438300800168,3.76438300800168,3.76438300800168,1968.4500711668,0.0,1.0
2003-08-19,24.4,24.7,24.4,24.7,600,3.71866175689235,3.76438300800168,3.71866175689235,3.76438300800168,3936.9001423336,0.0,1.0
2003-08-20,24.55,24.55,24.55,24.55,200,3.74152238244701,3.74152238244701,3.74152238244701,3.74152238244701,1312.30004744453,0.0,1.0
2003-08-21,24.55,24.55,24.55,24.55,0,3.74152238244701,3.74152238244701,3.74152238244701,3.74152238244701,0,0.0,1.0
2003-08-22,24.4,24.4,24.4,24.4,200,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,1312.30004744453,0.0,1.0
2003-08-25,24.4,24.4,24.4,24.4,0,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,0,0.0,1.0
2003-08-26,24.4,24.4,24.4,24.4,0,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,0,0.0,1.0
2003-08-27,24.4,24.4,24.4,24.4,200,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,1312.30004744453,0.0,1.0
2003-08-28,24.4,24.4,24.4,24.4,1400,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,9186.10033211173,0.0,1.0
2003-08-29,24.4,24.4,24.4,24.4,0,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,0,0.0,1.0
2003-09-02,24.4,24.4,24.4,24.4,0,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,0,0.0,1.0
2003-09-03,24.4,24.4,24.4,24.4,0,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,0,0.0,1.0
2003-09-04,24.4,24.4,24.4,24.4,0,3.71866175689235,3.71866175689235,3.71866175689235,3.71866175689235,0,0.0,1.0
2003-09-05,24.7,24.7,24.5,24.5,1200,3.76438300800168,3.76438300800168,3.73390217392879,3.73390217392879,7873.8002846672,0.0,1.0
2003-09-08,24.85,24.85,24.85,24.85,100,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,656.150023722268,0.0,1.0
2003-09-09,24.7,24.7,24.7,24.7,200,3.76438300800168,3.76438300800168,3.76438300800168,3.76438300800168,1312.30004744453,0.0,1.0
2003-09-10,24.7,24.7,24.7,24.7,0,3.76438300800168,3.76438300800168,3.76438300800168,3.76438300800168,0,0.0,1.0
2003-09-11,24.7,24.7,24.7,24.7,0,3.76438300800168,3.76438300800168,3.76438300800168,3.76438300800168,0,0.0,1.0
2003-09-12,24.7,24.7,24.7,24.7,0,3.76438300800168,3.76438300800168,3.76438300800168,3.76438300800168,0,0.0,1.0
2003-09-15,24.85,24.85,24.7,24.7,500,3.78724363355634,3.78724363355634,3.76438300800168,3.76438300800168,3280.75011861134,0.0,1.0
2003-09-16,24.85,24.85,24.85,24.85,0,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,0,0.0,1.0
2003-09-17,24.85,24.85,24.85,24.85,0,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,0,0.0,1.0
2003-09-18,24.85,24.85,24.85,24.85,0,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,0,0.0,1.0
2003-09-19,24.85,24.85,24.85,24.85,0,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,0,0.0,1.0
2003-09-22,24.85,24.85,24.85,24.85,0,3.78724363355634,3.78724363355634,3.78724363355634,3.78724363355634,0,0.0,1.0
2003-09-23,24.95,24.95,24.7,24.7,800,3.80248405059279,3.80248405059279,3.76438300800168,3.76438300800168,5249.20018977813,0.0,1.0
2003-09-24,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-09-25,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-09-26,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-09-29,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-09-30,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-01,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-02,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-03,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-06,24.8,24.8,24.8,24.8,100,3.77962342503812,3.77962342503812,3.77962342503812,3.77962342503812,656.150023722267,0.0,1.0
2003-10-07,24.8,24.8,24.8,24.8,0,3.77962342503812,3.77962342503812,3.77962342503812,3.77962342503812,0,0.0,1.0
2003-10-08,24.95,24.95,24.95,24.95,200,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,1312.30004744453,0.0,1.0
2003-10-09,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-10,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-13,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-14,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-15,24.95,24.95,24.95,24.95,0,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,0,0.0,1.0
2003-10-16,25.1,25.1,25.1,25.1,200,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,1312.30004744454,0.0,1.0
2003-10-17,25.1,25.1,25.1,25.1,0,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,0,0.0,1.0
2003-10-20,25.1,25.1,25.1,25.1,0,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,0,0.0,1.0
2003-10-21,24.95,24.95,24.95,24.95,200,3.80248405059279,3.80248405059279,3.80248405059279,3.80248405059279,1312.30004744453,0.0,1.0
2003-10-22,25.1,25.1,25.1,25.1,200,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,1312.30004744454,0.0,1.0
2003-10-23,25.1,25.1,25.1,25.1,0,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,0,0.0,1.0
2003-10-24,25.1,25.1,25.1,25.1,0,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,0,0.0,1.0
2003-10-27,25.1,25.1,25.1,25.1,0,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,0,0.0,1.0
2003-10-28,25.1,25.1,25.1,25.1,0,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,0,0.0,1.0
2003-10-29,25.1,25.1,25.1,25.1,0,3.82534467614745,3.82534467614745,3.82534467614745,3.82534467614745,0,0.0,1.0
2003-10-30,25.25,25.25,25.25,25.25,600,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,3936.9001423336,0.0,1.0
2003-10-31,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-03,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-04,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-05,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-06,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-07,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-10,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-11,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-12,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-13,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-14,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-17,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-18,25.25,25.25,25.25,25.25,0,3.84820530170212,3.84820530170212,3.84820530170212,3.84820530170212,0,0.0,1.0
2003-11-19,25.2,25.2,25.2,25.2,200,3.8405850931839,3.8405850931839,3.8405850931839,3.8405850931839,1312.30004744453,0.0,1.0
2003-11-20,25.2,25.2,25.2,25.2,0,3.8405850931839,3.8405850931839,3.8405850931839,3.8405850931839,0,0.0,1.0
2003-11-21,25.2,25.2,25.2,25.2,0,3.8405850931839,3.8405850931839,3.8405850931839,3.8405850931839,0,0.0,1.0
2003-11-24,25.2,25.2,25.2,25.2,0,3.8405850931839,3.8405850931839,3.8405850931839,3.8405850931839,0,0.0,1.0
2003-11-25,25.2,25.2,25.2,25.2,0,3.8405850931839,3.8405850931839,3.8405850931839,3.8405850931839,0,0.0,1.0
2003-11-26,25.2,25.2,25.2,25.2,0,3.8405850931839,3.8405850931839,3.8405850931839,3.8405850931839,0,0.0,1.0
2003-11-28,25.4,25.4,25.35,25.35,300,3.87106592725679,3.87106592725679,3.86344571873856,3.86344571873856,1968.4500711668,0.0,1.0
2003-12-01,25.4,25.5,25.4,25.5,500,3.87106592725679,3.88630634429323,3.87106592725679,3.88630634429323,3280.75011861133,0.0,1.0
2003-12-02,25.9,25.9,25.5,25.5,3200,3.94726801243901,3.94726801243901,3.88630634429323,3.88630634429323,20996.8007591125,0.0,1.0
2003-12-03,26.6,26.6,26.15,26.15,700,4.05395093169412,4.05395093169412,3.98536905503012,3.98536905503012,4593.05016605586,0.0,1.0
2003-12-04,27.5,27.5,26.75,26.75,900,4.19111468502211,4.19111468502211,4.07681155724878,4.07681155724878,5905.3502135004,0.0,1.0
2003-12-05,30.0,30.0,27.75,27.75,5700,4.57212511093321,4.57212511093321,4.22921572761322,4.22921572761322,37400.5513521692,0.0,1.0
2003-12-08,33.0,34.0,31.95,31.95,8400,5.02933762202653,5.18174179239097,4.86931324314387,4.86931324314387,55116.6019926705,0.0,1.0
2003-12-09,32.5,32.9,32.0,32.9,2900,4.95313553684431,5.01409720499009,4.87693345166209,5.01409720499009,19028.3506879458,0.0,1.0
2003-12-10,31.85,32.71,31.75,32.71,1400,4.85407282610743,4.98514041262085,4.83883240907098,4.98514041262085,9186.10033211173,0.0,1.0
2003-12-11,31.95,31.95,31.5,31.5,5500,4.86931324314387,4.86931324314387,4.80073136647987,4.80073136647987,36088.2513047247,0.0,1.0
2003-12-12,31.75,31.75,31.75,31.75,300,4.83883240907098,4.83883240907098,4.83883240907098,4.83883240907098,1968.4500711668,0.0,1.0
2003-12-15,31.5,31.7,31.5,31.5,1600,4.80073136647987,4.83121220055276,4.80073136647987,4.80073136647987,10498.4003795563,0.0,1.0
2003-12-16,31.5,31.5,31.5,31.5,0,4.80073136647987,4.80073136647987,4.80073136647987,4.80073136647987,0,0.0,1.0
2003-12-17,31.8,32.6,31.6,31.7,5100,4.8464526175892,4.96837595388076,4.81597178351632,4.83121220055276,33463.6512098357,0.0,1.0
2003-12-18,31.9,32.0,31.9,32.0,1100,4.89217386869854,4.90750983693897,4.89217386869854,4.90750983693897,7172.68047738764,0.2,1.0
2003-12-19,32.95,32.95,32.0,32.0,2000,5.0532015352231,5.0532015352231,4.90750983693897,4.90750983693897,13041.2372316139,0.0,1.0
2003-12-22,32.25,32.7,32.25,32.7,1000,4.94584975754006,5.01486161462201,4.94584975754006,5.01486161462201,6520.61861580695,0.0,1.0
2003-12-23,32.0,32.0,32.0,32.0,900,4.90750983693897,4.90750983693897,4.90750983693897,4.90750983693897,5868.55675422626,0.0,1.0
2003-12-24,32.0,32.0,32.0,32.0,0,4.90750983693897,4.90750983693897,4.90750983693897,4.90750983693897,0,0.0,1.0
2003-12-26,31.8,31.8,31.8,31.8,100,4.8768379004581,4.8768379004581,4.8768379004581,4.8768379004581,652.061861580696,0.0,1.0
2003-12-29,31.85,31.85,31.8,31.8,400,4.88450588457832,4.88450588457832,4.8768379004581,4.8768379004581,2608.24744632278,0.0,1.0
2003-12-30,31.65,31.75,31.65,31.75,1000,4.85383394809745,4.86916991633789,4.85383394809745,4.86916991633789,6520.61861580695,0.0,1.0
2003-12-31,31.65,31.65,31.65,31.65,0,4.85383394809745,4.85383394809745,4.85383394809745,4.85383394809745,0,0.0,1.0
2004-01-02,31.55,31.55,31.4,31.5,600,4.83849797985702,4.83849797985702,4.81549402749637,4.8308299957368,3912.37116948417,0.0,1.0
2004-01-05,31.6,31.6,31.6,31.6,200,4.84616596397723,4.84616596397723,4.84616596397723,4.84616596397723,1304.12372316139,0.0,1.0
2004-01-06,31.75,31.75,31.75,31.75,500,4.86916991633789,4.86916991633789,4.86916991633789,4.86916991633789,3260.30930790347,0.0,1.0
2004-01-07,31.85,31.85,31.85,31.85,100,4.88450588457832,4.88450588457832,4.88450588457832,4.88450588457832,652.061861580695,0.0,1.0
2004-01-08,31.85,31.85,31.85,31.85,0,4.88450588457832,4.88450588457832,4.88450588457832,4.88450588457832,0,0.0,1.0
2004-01-09,31.8,32.0,31.8,32.0,700,4.8768379004581,4.90750983693897,4.8768379004581,4.90750983693897,4564.43303106487,0.0,1.0
2004-01-12,32.0,37.0,31.8,31.95,3800,4.90750983693897,5.67430824896069,4.8768379004581,4.89984185281875,24778.3507400664,0.0,1.0
2004-01-13,32.0,32.0,32.0,32.0,0,4.90750983693897,4.90750983693897,4.90750983693897,4.90750983693897,0,0.0,1.0
2004-01-14,32.0,32.0,31.99,31.99,1200,4.90750983693897,4.90750983693897,4.90597624011493,4.90597624011493,7824.74233896835,0.0,1.0
2004-01-15,32.0,32.0,31.75,32.0,7800,4.90750983693897,4.90750983693897,4.86916991633789,4.90750983693897,50860.8252032942,0.0,1.0
2004-01-16,32.3,32.5,32.25,32.25,600,4.95351774166027,4.98418967814114,4.94584975754006,4.94584975754006,3912.37116948417,0.0,1.0
2004-01-20,32.3,32.3,32.3,32.3,0,4.95351774166027,4.95351774166027,4.95351774166027,4.95351774166027,0,0.0,1.0
2004-01-21,32.3,32.3,32.3,32.3,0,4.95351774166027,4.95351774166027,4.95351774166027,4.95351774166027,0,0.0,1.0
2004-01-22,33.6,33.6,32.5,32.5,2200,5.15288532878592,5.15288532878592,4.98418967814114,4.98418967814114,14345.3609547753,0.0,1.0
2004-01-23,36.0,36.0,33.8,33.8,5300,5.52094856655634,5.52094856655634,5.18355726526679,5.18355726526679,34559.2786637769,0.0,1.0
2004-01-26,37.95,38.0,36.0,36.0,4700,5.81999994724481,5.82766793136503,5.52094856655634,5.52094856655634,30646.9074942927,0.0,1.0
2004-01-27,38.0,38.0,37.35,37.75,2900,5.82766793136503,5.82766793136503,5.72798413780221,5.78932801076394,18909.7939858402,0.0,1.0
2004-01-28,38.25,38.25,38.25,38.25,1200,5.86600785196611,5.86600785196611,5.86600785196611,5.86600785196611,7824.74233896835,0.0,1.0
2004-01-29,38.5,39.5,38.3,38.5,4300,5.9043477725672,6.05770745497154,5.87367583608633,5.9043477725672,28038.6600479699,0.0,1.0
2004-01-30,38.5,38.5,38.5,38.5,600,5.9043477725672,5.9043477725672,5.9043477725672,5.9043477725672,3912.37116948417,0.0,1.0
2004-02-02,39.0,39.25,38.75,38.75,1900,5.98102761376937,6.01936753437046,5.94268769316829,5.94268769316829,12389.1753700332,0.0,1.0
2004-02-03,39.0,39.0,39.0,39.0,0,5.98102761376937,5.98102761376937,5.98102761376937,5.98102761376937,0,0.0,1.0
2004-02-04,38.5,39.25,38.5,39.25,3100,5.9043477725672,6.01936753437046,5.9043477725672,6.01936753437046,20213.9177090016,0.0,1.0
2004-02-05,38.5,38.5,38.5,38.5,1500,5.9043477725672,5.9043477725672,5.9043477725672,5.9043477725672,9780.92792371043,0.0,1.0
2004-02-06,37.55,38.75,37.55,38.75,2100,5.75865607428307,5.94268769316829,5.75865607428307,5.94268769316829,13693.2990931946,0.0,1.0
2004-02-09,37.55,37.55,37.55,37.55,0,5.75865607428307,5.75865607428307,5.75865607428307,5.75865607428307,0,0.0,1.0
2004-02-10,37.65,37.65,37.65,37.65,100,5.77399204252351,5.77399204252351,5.77399204252351,5.77399204252351,652.061861580695,0.0,1.0
2004-02-11,37.85,37.85,37.75,37.75,1000,5.80466397900438,5.80466397900438,5.78932801076394,5.78932801076394,6520.61861580695,0.0,1.0
2004-02-12,37.95,37.95,37.95,37.95,700,5.81999994724481,5.81999994724481,5.81999994724481,5.81999994724481,4564.43303106487,0.0,1.0
2004-02-13,37.7,37.95,37.7,37.95,1100,5.78166002664373,5.81999994724481,5.78166002664373,5.81999994724481,7172.68047738764,0.0,1.0
2004-02-17,39.25,40.5,38.5,38.5,9800,6.01936753437046,6.21106713737589,5.9043477725672,5.9043477725672,63902.0624349081,0.0,1.0
2004-02-18,38.5,39.92,38.5,39.9,3200,5.9043477725672,6.12211852158137,5.9043477725672,6.11905132793328,20865.9795705822,0.0,1.0
2004-02-19,37.85,38.75,37.85,38.75,1600,5.80466397900438,5.94268769316829,5.80466397900438,5.94268769316829,10432.9897852911,0.0,1.0
2004-02-20,38.05,38.05,37.9,37.9,1100,5.83533591548525,5.83533591548525,5.81233196312459,5.81233196312459,7172.68047738764,0.0,1.0
2004-02-23,40.0,40.0,38.15,38.15,13600,6.13438729617371,6.13438729617371,5.85067188372568,5.85067188372568,88680.4131749746,0.0,1.0
2004-02-24,40.5,41.0,40.0,40.2,5100,6.21106713737589,6.28774697857806,6.13438729617371,6.16505923265458,33255.1549406154,0.0,1.0
2004-02-25,43.25,43.25,40.4,40.4,4600,6.70948610519,6.70948610519,6.26735811906765,6.26735811906765,29652.0473969096,0.5,1.0
2004-02-26,45.25,47.5,43.0,44.0,8100,7.01975135860919,7.36879976870578,6.6707029485126,6.8258355752222,52213.3878076016,0.0,1.0
2004-02-27,46.25,48.0,45.75,46.25,12900,7.17488398531879,7.44636608206058,7.09731767196399,7.17488398531879,83154.6546565507,0.0,1.0
2004-03-01,45.5,47.0,45.0,46.25,10400,7.05853451528659,7.29123345535098,6.98096820193179,7.17488398531879,67039.4115060564,0.0,1.0
2004-03-02,42.75,45.0,40.0,45.0,10200,6.6319197918352,6.98096820193179,6.20530506838382,6.98096820193179,65750.1920540169,0.0,1.0
2004-03-03,44.25,44.25,43.0,43.25,4900,6.8646187318996,6.8646187318996,6.6707029485126,6.70948610519,31585.8765749689,0.0,1.0
2004-03-04,43.51,46.75,42.0,45.0,26000,6.74982058813449,7.25245029867358,6.51557032180301,6.98096820193179,167598.528765141,0.0,1.0
2004-03-05,43.52,44.4,43.5,43.5,4000,6.75137191440159,6.88788862590603,6.7482692618674,6.7482692618674,25784.3890407909,0.0,1.0
2004-03-08,43.75,43.85,43.01,43.51,3200,6.7870524185448,6.80256568121576,6.6722542747797,6.74982058813449,20627.5112326327,0.0,1.0
2004-03-09,45.16,45.48,43.75,43.75,3600,7.00578942220533,7.0554318627524,6.7870524185448,6.7870524185448,23205.9501367118,0.0,1.0
2004-03-10,44.11,45.25,44.11,45.25,4500,6.84290016416025,7.01975135860919,6.84290016416025,7.01975135860919,29007.4376708898,0.0,1.0
2004-03-11,44.2,44.2,44.1,44.1,700,6.85686210056412,6.85686210056412,6.84134883789316,6.84134883789316,4512.26808213841,0.0,1.0
2004-03-12,44.2,44.2,44.2,44.2,300,6.85686210056412,6.85686210056412,6.85686210056412,6.85686210056412,1933.82917805932,0.0,1.0
2004-03-15,43.0,44.1,43.0,44.0,3900,6.6707029485126,6.84134883789316,6.6707029485126,6.8258355752222,25139.7793147711,0.0,1.0
2004-03-16,41.8,43.21,41.35,43.21,5600,6.48454379646109,6.70328080012162,6.41473411444177,6.70328080012162,36098.1446571073,0.0,1.0
2004-03-17,41.7,42.0,41.65,42.0,2000,6.46903053379013,6.51557032180301,6.46127390245465,6.51557032180301,12892.1945203955,0.0,1.0
2004-03-18,41.7,41.7,41.7,41.7,0,6.46903053379013,6.46903053379013,6.46903053379013,6.46903053379013,0,0.0,1.0
2004-03-19,42.0,42.2,41.7,41.7,4000,6.51557032180301,6.54659684714493,6.46903053379013,6.46903053379013,25784.3890407909,0.0,1.0
2004-03-22,41.76,42.0,41.7,42.0,2600,6.4783384913927,6.51557032180301,6.46903053379013,6.51557032180301,16759.8528765141,0.0,1.0
2004-03-23,41.83,41.83,41.75,41.75,200,6.48919777526238,6.48919777526238,6.47678716512561,6.47678716512561,1289.21945203954,0.0,1.0
2004-03-24,41.83,41.98,41.76,41.76,1600,6.48919777526238,6.51246766926881,6.4783384913927,6.4783384913927,10313.7556163164,0.0,1.0
2004-03-25,42.48,42.49,41.75,41.76,6800,6.59003398262361,6.59158530889071,6.47678716512561,6.4783384913927,43833.4613693446,0.0,1.0
2004-03-26,42.55,42.55,42.48,42.48,2300,6.60089326649328,6.60089326649328,6.59003398262361,6.59003398262361,14826.0236984548,0.0,1.0
2004-03-29,42.1,42.75,41.75,42.75,3300,6.53108358447397,6.6319197918352,6.47678716512561,6.6319197918352,21272.1209586525,0.0,1.0
2004-03-30,42.25,42.6,42.25,42.6,1000,6.55435347848041,6.60864989782876,6.55435347848041,6.60864989782876,6446.09726019773,0.0,1.0
2004-03-31,42.39,42.5,42.25,42.25,600,6.57607204621975,6.5931366351578,6.55435347848041,6.55435347848041,3867.65835611864,0.0,1.0
2004-04-01,42.24,42.5,42.24,42.5,400,6.55280215221331,6.5931366351578,6.55280215221331,6.5931366351578,2578.43890407909,0.0,1.0
2004-04-02,42.49,42.5,42.01,42.25,2700,6.59158530889071,6.5931366351578,6.5171216480701,6.55435347848041,17404.4626025339,0.0,1.0
2004-04-05,41.95,42.5,41.77,42.5,1000,6.50781369046753,6.5931366351578,6.4798898176598,6.5931366351578,6446.09726019773,0.0,1.0
2004-04-06,41.74,42.0,41.5,42.0,1500,6.47523583885851,6.51557032180301,6.43800400844821,6.51557032180301,9669.1458902966,0.0,1.0
2004-04-07,42.0,42.0,41.5,42.0,500,6.51557032180301,6.51557032180301,6.43800400844821,6.51557032180301,3223.04863009886,0.0,1.0
2004-04-08,42.01,42.01,42.0,42.0,200,6.5171216480701,6.5171216480701,6.51557032180301,6.51557032180301,1289.21945203955,0.0,1.0
2004-04-12,43.0,43.0,42.25,42.25,6300,6.6707029485126,6.6707029485126,6.55435347848041,6.55435347848041,40610.4127392457,0.0,1.0
2004-04-13,43.15,43.15,43.0,43.15,4100,6.69397284251904,6.69397284251904,6.6707029485126,6.69397284251904,26428.9987668107,0.0,1.0
2004-04-14,43.91,44.25,43.15,43.15,1200,6.81187363881833,6.8646187318996,6.69397284251904,6.69397284251904,7735.31671223728,0.0,1.0
2004-04-15,44.25,44.25,43.9,44.0,3000,6.8646187318996,6.8646187318996,6.81032231255124,6.8258355752222,19338.2917805932,0.0,1.0
2004-04-16,44.27,44.5,44.25,44.25,4700,6.86772138443379,6.90340188857699,6.8646187318996,6.8646187318996,30296.6571229293,0.0,1.0
2004-04-19,44.5,44.5,44.45,44.45,1200,6.90340188857699,6.90340188857699,6.89564525724152,6.89564525724152,7735.31671223728,0.0,1.0
2004-04-20,45.0,45.0,44.73,44.99,6200,6.98096820193179,6.98096820193179,6.9390823927202,6.9794168756647,39965.8030132259,0.0,1.0
2004-04-21,44.9,45.0,44.9,45.0,1300,6.96545493926083,6.98096820193179,6.96545493926083,6.98096820193179,8379.92643825705,0.0,1.0
2004-04-22,45.0,45.05,44.25,45.05,1800,6.98096820193179,6.98872483326727,6.8646187318996,6.98872483326727,11602.9750683559,0.0,1.0
2004-04-23,45.25,45.26,45.0,45.0,5600,7.01975135860919,7.02130268487629,6.98096820193179,6.98096820193179,36098.1446571073,0.0,1.0
2004-04-26,45.25,45.35,45.25,45.35,2900,7.01975135860919,7.03526462128015,7.01975135860919,7.03526462128015,18693.6820545734,0.0,1.0
2004-04-27,45.25,45.25,45.25,45.25,200,7.01975135860919,7.01975135860919,7.01975135860919,7.01975135860919,1289.21945203955,0.0,1.0
2004-04-28,44.7,45.05,44.7,45.05,300,6.93442841391891,6.98872483326727,6.93442841391891,6.98872483326727,1933.82917805932,0.0,1.0
2004-04-29,43.7,44.45,43.25,44.45,3200,6.77929578720932,6.89564525724152,6.70948610519,6.89564525724152,20627.5112326327,0.0,1.0
2004-04-30,43.25,43.5,43.25,43.5,500,6.70948610519,6.7482692618674,6.70948610519,6.7482692618674,3223.04863009887,0.0,1.0
2004-05-03,43.52,43.6,43.35,43.35,600,6.75137191440159,6.76378252453836,6.72499936786096,6.72499936786096,3867.65835611864,0.0,1.0
2004-05-04,44.0,44.0,43.65,43.65,500,6.8258355752222,6.8258355752222,6.77153915587384,6.77153915587384,3223.04863009886,0.0,1.0
2004-05-05,44.5,44.5,44.25,44.25,300,6.90340188857699,6.90340188857699,6.8646187318996,6.8646187318996,1933.82917805932,0.0,1.0
2004-05-06,44.01,44.25,44.0,44.25,1700,6.82738690148929,6.8646187318996,6.8258355752222,6.8646187318996,10958.3653423361,0.0,1.0
2004-05-07,44.15,44.15,44.15,44.15,100,6.84910546922864,6.84910546922864,6.84910546922864,6.84910546922864,644.609726019773,0.0,1.0
2004-05-10,43.65,44.15,43.5,44.15,800,6.77153915587384,6.84910546922864,6.7482692618674,6.84910546922864,5156.87780815818,0.0,1.0
2004-05-11,44.05,44.05,43.8,43.8,800,6.83359220655768,6.83359220655768,6.79480904988028,6.79480904988028,5156.87780815818,0.0,1.0
2004-05-12,44.19,44.2,44.12,44.12,800,6.85531077429702,6.85686210056412,6.84445149042735,6.84445149042735,5156.87780815818,0.0,1.0
2004-05-13,44.19,44.19,44.19,44.19,0,6.85531077429702,6.85531077429702,6.85531077429702,6.85531077429702,0,0.0,1.0
2004-05-14,44.3,44.5,43.75,44.25,4000,6.87237536323507,6.90340188857699,6.7870524185448,6.8646187318996,25784.3890407909,0.0,1.0
2004-05-17,44.75,44.75,44.5,44.5,1300,6.94218504525439,6.94218504525439,6.90340188857699,6.90340188857699,8379.92643825705,0.0,1.0
2004-05-18,48.0,50.0,45.0,45.0,24700,7.44636608206058,7.75663133547977,6.98096820193179,6.98096820193179,159218.602326884,0.0,1.0
2004-05-19,45.1,50.0,45.0,49.0,11400,6.99648146460275,7.75663133547977,6.98096820193179,7.60149870877017,73485.5087662541,0.0,1.0
2004-05-20,46.0,46.0,45.19,45.25,2000,7.13610082864139,7.13610082864139,7.01044340100662,7.01975135860919,12892.1945203955,0.0,1.0
2004-05-21,47.0,47.0,46.0,46.0,1400,7.29123345535098,7.29123345535098,7.13610082864139,7.13610082864139,9024.53616427683,0.0,1.0
2004-05-24,48.0,48.0,46.25,46.25,14700,7.44636608206058,7.44636608206058,7.17488398531879,7.17488398531879,94757.6297249066,0.0,1.0
2004-05-25,48.75,48.75,48.75,48.75,1500,7.56271555209277,7.56271555209277,7.56271555209277,7.56271555209277,9669.1458902966,0.0,1.0
2004-05-26,48.75,48.75,48.75,48.75,700,7.56271555209277,7.56271555209277,7.56271555209277,7.56271555209277,4512.26808213841,0.0,1.0
2004-05-27,46.75,48.75,46.5,48.75,2100,7.25245029867358,7.56271555209277,7.21366714199619,7.56271555209277,13536.8042464152,0.0,1.0
2004-05-28,45.96,46.3,45.75,46.3,1000,7.129895523573,7.18264061665427,7.09731767196399,7.18264061665427,6446.09726019773,0.0,1.0
2004-06-01,45.5,45.5,44.5,45.0,1500,7.05853451528659,7.05853451528659,6.90340188857699,6.98096820193179,9669.1458902966,0.0,1.0
2004-06-02,45.5,45.5,45.5,45.5,0,7.05853451528659,7.05853451528659,7.05853451528659,7.05853451528659,0,0.0,1.0
2004-06-03,45.5,45.5,45.5,45.5,300,7.05853451528659,7.05853451528659,7.05853451528659,7.05853451528659,1933.82917805932,0.0,1.0
2004-06-04,43.25,45.5,43.0,45.5,4500,6.70948610519,7.05853451528659,6.6707029485126,7.05853451528659,29007.4376708898,0.0,1.0
2004-06-07,43.51,43.51,43.5,43.5,2100,6.74982058813449,6.74982058813449,6.7482692618674,6.7482692618674,13536.8042464152,0.0,1.0
2004-06-08,43.51,43.51,43.51,43.51,100,6.74982058813449,6.74982058813449,6.74982058813449,6.74982058813449,644.609726019773,0.0,1.0
2004-06-09,43.02,43.25,43.01,43.25,1400,6.67380560104679,6.70948610519,6.6722542747797,6.70948610519,9024.53616427683,0.0,1.0
2004-06-10,42.5,42.5,42.5,42.5,100,6.5931366351578,6.5931366351578,6.5931366351578,6.5931366351578,644.609726019773,0.0,1.0
2004-06-14,42.5,42.5,42.5,42.5,0,6.5931366351578,6.5931366351578,6.5931366351578,6.5931366351578,0,0.0,1.0
2004-06-15,42.45,42.5,41.25,42.25,2300,6.58538000382232,6.5931366351578,6.39922085177081,6.55435347848041,14826.0236984548,0.0,1.0
2004-06-16,42.2,42.2,42.2,42.2,100,6.54659684714493,6.54659684714493,6.54659684714493,6.54659684714493,644.609726019773,0.0,1.0
2004-06-17,42.5,42.75,41.95,41.95,1200,6.5931366351578,6.6319197918352,6.50781369046753,6.50781369046753,7735.31671223728,0.0,1.0
2004-06-18,42.5,42.5,42.5,42.5,100,6.5931366351578,6.5931366351578,6.5931366351578,6.5931366351578,644.609726019773,0.0,1.0
2004-06-21,42.99,43.0,42.0,43.0,800,6.66915162224551,6.6707029485126,6.51557032180301,6.6707029485126,5156.87780815818,0.0,1.0
2004-06-22,43.25,43.25,43.25,43.25,800,6.70948610519,6.70948610519,6.70948610519,6.70948610519,5156.87780815818,0.0,1.0
2004-06-23,43.25,43.25,43.25,43.25,200,6.70948610519,6.70948610519,6.70948610519,6.70948610519,1289.21945203955,0.0,1.0
2004-06-24,43.25,43.25,43.25,43.25,100,6.70948610519,6.70948610519,6.70948610519,6.70948610519,644.609726019773,0.0,1.0
2004-06-25,43.0,43.0,42.0,42.0,3700,6.6707029485126,6.6707029485126,6.51557032180301,6.51557032180301,23850.5598627316,0.0,1.0
2004-06-28,42.75,43.0,42.5,43.0,500,6.6319197918352,6.6707029485126,6.5931366351578,6.6707029485126,3223.04863009887,0.0,1.0
2004-06-29,43.0,43.0,43.0,43.0,300,6.6707029485126,6.6707029485126,6.6707029485126,6.6707029485126,1933.82917805932,0.0,1.0
2004-06-30,42.25,43.0,42.25,43.0,1800,6.55435347848041,6.6707029485126,6.55435347848041,6.6707029485126,11602.9750683559,0.0,1.0
2004-07-01,42.5,42.5,42.05,42.05,600,6.5931366351578,6.5931366351578,6.52332695313849,6.52332695313849,3867.65835611864,0.0,1.0
2004-07-02,42.5,42.5,42.5,42.5,100,6.5931366351578,6.5931366351578,6.5931366351578,6.5931366351578,644.609726019773,0.0,1.0
2004-07-06,42.25,42.5,42.25,42.5,800,6.55435347848041,6.5931366351578,6.55435347848041,6.5931366351578,5156.87780815818,0.0,1.0
2004-07-07,43.0,44.5,42.05,42.05,2900,6.6707029485126,6.90340188857699,6.52332695313849,6.52332695313849,18693.6820545734,0.0,1.0
2004-07-08,43.3,43.3,43.0,43.0,600,6.71724273652548,6.71724273652548,6.6707029485126,6.6707029485126,3867.65835611864,0.0,1.0
2004-07-09,43.5,43.5,43.05,43.05,500,6.7482692618674,6.7482692618674,6.67845957984808,6.67845957984808,3223.04863009886,0.0,1.0
2004-07-12,43.5,43.5,43.49,43.5,700,6.7482692618674,6.7482692618674,6.7467179356003,6.7482692618674,4512.26808213841,0.0,1.0
2004-07-13,43.5,43.5,43.5,43.5,100,6.7482692618674,6.7482692618674,6.7482692618674,6.7482692618674,644.609726019773,0.0,1.0
2004-07-14,43.25,43.25,43.25,43.25,100,6.70948610519,6.70948610519,6.70948610519,6.70948610519,644.609726019773,0.0,1.0
2004-07-15,43.5,43.5,43.5,43.5,400,6.7482692618674,6.7482692618674,6.7482692618674,6.7482692618674,2578.43890407909,0.0,1.0
2004-07-16,43.5,43.5,43.25,43.25,500,6.7482692618674,6.7482692618674,6.70948610519,6.70948610519,3223.04863009886,0.0,1.0
2004-07-19,43.5,43.5,43.5,43.5,200,6.7482692618674,6.7482692618674,6.7482692618674,6.7482692618674,1289.21945203955,0.0,1.0
2004-07-20,43.0,43.0,43.0,43.0,100,6.6707029485126,6.6707029485126,6.6707029485126,6.6707029485126,644.609726019773,0.0,1.0
2004-07-21,43.0,43.0,43.0,43.0,0,6.6707029485126,6.6707029485126,6.6707029485126,6.6707029485126,0,0.0,1.0
2004-07-22,43.0,43.0,43.0,43.0,0,6.6707029485126,6.6707029485126,6.6707029485126,6.6707029485126,0,0.0,1.0
2004-07-23,42.5,42.5,42.5,42.5,100,6.5931366351578,6.5931366351578,6.5931366351578,6.5931366351578,644.609726019773,0.0,1.0
2004-07-26,42.5,42.5,42.5,42.5,0,6.5931366351578,6.5931366351578,6.5931366351578,6.5931366351578,0,0.0,1.0
2004-07-27,43.25,43.25,42.75,42.75,1000,6.70948610519,6.70948610519,6.6319197918352,6.6319197918352,6446.09726019773,0.0,1.0
2004-07-28,43.25,43.25,43.25,43.25,100,6.70948610519,6.70948610519,6.70948610519,6.70948610519,644.609726019773,0.0,1.0
2004-07-29,43.25,43.25,43.25,43.25,100,6.70948610519,6.70948610519,6.70948610519,6.70948610519,644.609726019773,0.0,1.0
2004-07-30,43.25,43.25,42.25,42.75,1900,6.70948610519,6.70948610519,6.55435347848041,6.6319197918352,12247.5847943757,0.0,1.0
2004-08-02,42.75,43.0,42.75,43.0,200,6.6319197918352,6.6707029485126,6.6319197918352,6.6707029485126,1289.21945203955,0.0,1.0
2004-08-03,42.38,42.5,42.38,42.5,500,6.57452071995265,6.5931366351578,6.57452071995265,6.5931366351578,3223.04863009887,0.0,1.0
2004-08-04,42.5,43.0,42.5,42.7,3100,6.5931366351578,6.6707029485126,6.5931366351578,6.62416316049972,19982.901506613,0.0,1.0
2004-08-05,43.0,43.0,43.0,43.0,200,6.6707029485126,6.6707029485126,6.6707029485126,6.6707029485126,1289.21945203955,0.0,1.0
2004-08-06,43.0,43.0,43.0,43.0,100,6.6707029485126,6.6707029485126,6.6707029485126,6.6707029485126,644.609726019773,0.0,1.0
2004-08-09,42.02,42.5,42.01,42.5,7800,6.5186729743372,6.5931366351578,6.5171216480701,6.5931366351578,50279.5586295423,0.0,1.0
2004-08-10,42.25,42.25,42.25,42.25,200,6.55435347848041,6.55435347848041,6.55435347848041,6.55435347848041,1289.21945203955,0.0,1.0
2004-08-11,42.27,42.28,42.25,42.25,1400,6.5574561310146,6.55900745728169,6.55435347848041,6.55435347848041,9024.53616427682,0.0,1.0
2004-08-12,43.5,43.5,42.69,42.7,800,6.7482692618674,6.7482692618674,6.62261183423263,6.62416316049972,5156.87780815818,0.0,1.0
2004-08-13,43.5,43.5,43.5,43.5,100,6.7482692618674,6.7482692618674,6.7482692618674,6.7482692618674,644.609726019773,0.0,1.0
2004-08-16,44.1,44.5,44.0,44.0,3200,6.84134883789316,6.90340188857699,6.8258355752222,6.8258355752222,20627.5112326327,0.0,1.0
2004-08-17,44.6,45.5,44.35,44.35,3200,6.91891515124795,7.05853451528659,6.88013199457056,6.88013199457056,20627.5112326327,0.0,1.0
2004-08-18,45.49,45.5,45.0,45.0,800,7.05698318901949,7.05853451528659,6.98096820193179,6.98096820193179,5156.87780815819,0.0,1.0
2004-08-19,46.5,46.5,45.5,45.5,2200,7.21366714199619,7.21366714199619,7.05853451528659,7.05853451528659,14181.413972435,0.0,1.0
2004-08-20,47.27,48.0,46.49,46.49,2600,7.33311926456257,7.44636608206058,7.21211581572909,7.21211581572909,16759.8528765141,0.0,1.0
2004-08-23,46.5,48.0,46.5,47.3,1300,7.21366714199619,7.44636608206058,7.21366714199619,7.33777324336386,8379.92643825704,0.0,1.0
2004-08-24,46.0,46.9,45.5,46.0,8100,7.13610082864139,7.27572019268002,7.05853451528659,7.13610082864139,52213.3878076016,0.0,1.0
2004-08-25,46.5,46.5,45.99,45.99,600,7.23693703600262,7.23693703600262,7.1575641781884,7.1575641781884,3855.22215561665,0.15,1.0
2004-08-26,46.0,46.0,46.0,46.0,500,7.15912050873378,7.15912050873378,7.15912050873378,7.15912050873378,3212.68512968054,0.0,1.0
2004-08-27,45.5,46.5,45.25,46.5,1600,7.08130398146493,7.23693703600262,7.04239571783051,7.23693703600262,10280.5924149777,0.0,1.0
2004-08-30,44.5,45.0,44.5,45.0,2000,6.92567092692724,7.00348745419609,6.92567092692724,7.00348745419609,12850.7405187222,0.0,1.0
2004-08-31,44.5,44.5,44.5,44.5,0,6.92567092692724,6.92567092692724,6.92567092692724,6.92567092692724,0,0.0,1.0
2004-09-01,44.5,44.5,44.5,44.5,0,6.92567092692724,6.92567092692724,6.92567092692724,6.92567092692724,0,0.0,1.0
2004-09-02,44.9,44.9,44.75,44.75,400,6.98792414874232,6.98792414874232,6.96457919056166,6.96457919056166,2570.14810374443,0.0,1.0
2004-09-03,46.5,46.5,44.9,44.9,2300,7.23693703600262,7.23693703600262,6.98792414874232,6.98792414874232,14778.3515965305,0.0,1.0
2004-09-07,48.0,48.2,46.5,46.5,2500,7.47038661780916,7.5015132287167,7.23693703600262,7.23693703600262,16063.4256484027,0.0,1.0
2004-09-08,47.83,48.0,47.8,48.0,1800,7.44392899853775,7.47038661780916,7.43926000690162,7.47038661780916,11565.66646685,0.0,1.0
2004-09-09,47.15,47.6,47.15,47.6,1600,7.33809852145212,7.40813339599408,7.33809852145212,7.40813339599408,10280.5924149777,0.0,1.0
2004-09-10,47.14,47.14,47.14,47.14,300,7.33654219090675,7.33654219090675,7.33654219090675,7.33654219090675,1927.61107780832,0.0,1.0
2004-09-13,46.5,47.5,46.5,47.5,800,7.23693703600262,7.39257009054031,7.23693703600262,7.39257009054031,5140.29620748887,0.0,1.0
2004-09-14,45.5,46.25,45.5,46.25,900,7.08130398146493,7.1980287723682,7.08130398146493,7.1980287723682,5782.83323342498,0.0,1.0
2004-09-15,45.5,45.5,45.5,45.5,0,7.08130398146493,7.08130398146493,7.08130398146493,7.08130398146493,0,0.0,1.0
2004-09-16,44.5,44.5,44.5,44.5,8900,6.92567092692724,6.92567092692724,6.92567092692724,6.92567092692724,57185.7953083136,0.0,1.0
2004-09-17,44.5,44.5,44.5,44.5,0,6.92567092692724,6.92567092692724,6.92567092692724,6.92567092692724,0,0.0,1.0
2004-09-20,44.25,44.75,44.25,44.5,1000,6.88676266329282,6.96457919056166,6.88676266329282,6.92567092692724,6425.37025936108,0.0,1.0
2004-09-21,44.25,44.25,44.25,44.25,0,6.88676266329282,6.88676266329282,6.88676266329282,6.88676266329282,0,0.0,1.0
2004-09-22,44.01,44.01,44.01,44.01,200,6.84941073020377,6.84941073020377,6.84941073020377,6.84941073020377,1285.07405187222,0.0,1.0
2004-09-23,44.35,44.35,43.7,43.8,4200,6.90232596874659,6.90232596874659,6.80116448329709,6.81672778875086,26986.5550893165,0.0,1.0
2004-09-24,45.0,45.0,44.4,44.4,1400,7.00348745419609,7.00348745419609,6.91010762147347,6.91010762147347,8995.51836310551,0.0,1.0
2004-09-27,45.5,45.5,45.5,45.5,100,7.08130398146493,7.08130398146493,7.08130398146493,7.08130398146493,642.537025936108,0.0,1.0
2004-09-28,47.0,47.0,46.0,46.0,1500,7.31475356327147,7.31475356327147,7.15912050873378,7.15912050873378,9638.05538904162,0.0,1.0
2004-09-29,47.5,47.5,46.5,46.5,1000,7.39257009054031,7.39257009054031,7.23693703600262,7.23693703600262,6425.37025936109,0.0,1.0
2004-09-30,46.5,47.5,46.5,47.5,800,7.23693703600262,7.39257009054031,7.23693703600262,7.39257009054031,5140.29620748887,0.0,1.0
2004-10-01,46.5,46.5,46.5,46.5,0,7.23693703600262,7.23693703600262,7.23693703600262,7.23693703600262,0,0.0,1.0
2004-10-04,46.5,47.0,46.0,46.0,900,7.23693703600262,7.31475356327147,7.15912050873378,7.15912050873378,5782.83323342498,0.0,1.0
2004-10-05,47.25,48.0,47.0,47.0,2300,7.35366182690589,7.47038661780916,7.31475356327147,7.31475356327147,14778.3515965305,0.0,1.0
2004-10-06,47.0,47.45,47.0,47.05,1700,7.31475356327147,7.38478843781343,7.31475356327147,7.32253521599835,10923.1294409138,0.0,1.0
2004-10-07,47.5,48.2,47.5,47.5,1700,7.39257009054031,7.5015132287167,7.39257009054031,7.39257009054031,10923.1294409138,0.0,1.0
2004-10-08,47.55,47.55,47.55,47.55,400,7.4003517432672,7.4003517432672,7.4003517432672,7.4003517432672,2570.14810374443,0.0,1.0
2004-10-11,47.55,47.55,47.55,47.55,100,7.4003517432672,7.4003517432672,7.4003517432672,7.4003517432672,642.537025936108,0.0,1.0
2004-10-12,47.75,47.8,47.3,47.3,3000,7.43147835417474,7.43926000690162,7.36144347963278,7.36144347963278,19276.1107780832,0.0,1.0
2004-10-13,47.22,47.5,47.0,47.5,1100,7.34899283526976,7.39257009054031,7.31475356327147,7.39257009054031,7067.90728529719,0.0,1.0
2004-10-14,47.0,47.15,47.0,47.15,400,7.31475356327147,7.33809852145212,7.31475356327147,7.33809852145212,2570.14810374443,0.0,1.0
2004-10-15,46.5,47.1,46.5,47.1,900,7.23693703600262,7.33031686872524,7.23693703600262,7.33031686872524,5782.83323342498,0.0,1.0
2004-10-18,46.8,46.8,46.8,46.8,1800,7.28362695236393,7.28362695236393,7.28362695236393,7.28362695236393,11565.6664668499,0.0,1.0
2004-10-19,46.8,46.8,46.8,46.8,100,7.28362695236393,7.28362695236393,7.28362695236393,7.28362695236393,642.537025936108,0.0,1.0
2004-10-20,47.0,47.0,47.0,47.0,500,7.31475356327147,7.31475356327147,7.31475356327147,7.31475356327147,3212.68512968054,0.0,1.0
2004-10-21,47.1,47.1,47.05,47.05,2300,7.33031686872524,7.33031686872524,7.32253521599835,7.32253521599835,14778.3515965305,0.0,1.0
2004-10-22,47.6,47.6,47.0,47.45,900,7.40813339599408,7.40813339599408,7.31475356327147,7.38478843781343,5782.83323342498,0.0,1.0
2004-10-25,47.45,47.45,47.45,47.45,100,7.38478843781343,7.38478843781343,7.38478843781343,7.38478843781343,642.537025936108,0.0,1.0
2004-10-26,50.5,50.5,48.0,48.0,13400,7.85946925415339,7.85946925415339,7.47038661780916,7.47038661780916,86099.9614754385,0.0,1.0
2004-10-27,49.0,50.5,49.0,50.5,1200,7.62601967234685,7.85946925415339,7.62601967234685,7.85946925415339,7710.4443112333,0.0,1.0
2004-10-28,48.25,48.5,48.0,48.5,1000,7.50929488144358,7.54820314507801,7.47038661780916,7.54820314507801,6425.37025936108,0.0,1.0
2004-10-29,48.5,48.5,48.0,48.5,900,7.54820314507801,7.54820314507801,7.47038661780916,7.54820314507801,5782.83323342497,0.0,1.0
2004-11-01,48.5,49.6,48.5,49.25,2400,7.54820314507801,7.71939950506947,7.54820314507801,7.66492793598127,15420.8886224666,0.0,1.0
2004-11-02,49.0,49.0,49.0,49.0,700,7.62601967234685,7.62601967234685,7.62601967234685,7.62601967234685,4497.75918155276,0.0,1.0
2004-11-03,49.0,49.0,49.0,49.0,200,7.62601967234685,7.62601967234685,7.62601967234685,7.62601967234685,1285.07405187222,0.0,1.0
2004-11-04,48.7,48.9,48.15,48.5,1900,7.57932975598554,7.61045636689308,7.49373157598981,7.54820314507801,12208.2034927861,0.0,1.0
2004-11-05,50.75,51.0,49.0,49.0,9500,7.89837751778781,7.93728578142223,7.62601967234685,7.62601967234685,61041.0174639303,0.0,1.0
2004-11-08,49.8,50.75,49.5,50.75,2500,7.750526115977,7.89837751778781,7.7038361996157,7.89837751778781,16063.4256484027,0.0,1.0
2004-11-09,48.5,49.3,48.5,49.3,1400,7.54820314507801,7.67270958870816,7.54820314507801,7.67270958870816,8995.51836310551,0.0,1.0
2004-11-10,48.25,49.5,48.05,49.5,600,7.50929488144358,7.7038361996157,7.47816827053604,7.7038361996157,3855.22215561665,0.0,1.0
2004-11-11,49.75,49.75,48.75,48.75,700,7.74274446325012,7.74274446325012,7.58711140871243,7.58711140871243,4497.75918155276,0.0,1.0
2004-11-12,49.75,49.75,49.75,49.75,500,7.74274446325012,7.74274446325012,7.74274446325012,7.74274446325012,3212.68512968054,0.0,1.0
2004-11-15,49.6,49.75,49.6,49.75,1400,7.71939950506947,7.74274446325012,7.71939950506947,7.74274446325012,8995.51836310551,0.0,1.0
2004-11-16,49.75,49.75,49.7,49.7,300,7.74274446325012,7.74274446325012,7.73496281052324,7.73496281052324,1927.61107780832,0.0,1.0
2004-11-17,49.11,49.74,49.0,49.74,2400,7.643139308346,7.74118813270474,7.62601967234685,7.74118813270474,15420.8886224666,0.0,1.0
2004-11-18,50.85,50.85,50.0,50.0,700,7.91394082324158,7.91394082324158,7.78165272688454,7.78165272688454,4497.75918155276,0.0,1.0
2004-11-19,51.0,53.5,51.0,51.0,7800,7.93728578142223,8.32636841776646,7.93728578142223,7.93728578142223,50117.8880230165,0.0,1.0
2004-11-22,51.5,52.5,51.5,51.5,7300,8.01510230869108,8.17073536322877,8.01510230869108,8.01510230869108,46905.2028933359,0.0,1.0
2004-11-23,52.0,52.95,52.0,52.0,2000,8.09291883595992,8.24077023777073,8.09291883595992,8.09291883595992,12850.7405187222,0.0,1.0
2004-11-24,52.0,52.0,51.5,51.99,300,8.09291883595992,8.09291883595992,8.01510230869108,8.09136250541455,1927.61107780833,0.0,1.0
2004-11-26,52.2,52.2,52.2,52.2,200,8.12404544686746,8.12404544686746,8.12404544686746,8.12404544686746,1285.07405187222,0.0,1.0
2004-11-29,52.5,52.95,52.4,52.4,1700,8.17073536322877,8.24077023777073,8.155172057775,8.155172057775,10923.1294409138,0.0,1.0
2004-11-30,52.95,52.95,52.7,52.7,1900,8.24077023777073,8.24077023777073,8.20186197413631,8.20186197413631,12208.2034927861,0.0,1.0
2004-12-01,51.68,53.0,51.68,52.95,4500,8.04311625850786,8.24855189049761,8.04311625850786,8.24077023777073,28914.1661671249,0.0,1.0
2004-12-02,51.7,51.78,51.69,51.69,1600,8.04622891959862,8.05867956396163,8.04467258905324,8.04467258905324,10280.5924149777,0.0,1.0
2004-12-03,52.8,52.95,51.2,51.2,2100,8.21742527959008,8.24077023777073,7.96841239232977,7.96841239232977,13493.2775446583,0.0,1.0
2004-12-06,53.34,53.99,52.9,52.95,15700,8.30146712904043,8.40262861448993,8.23298858504385,8.24077023777073,100878.313071969,0.0,1.0
2004-12-07,53.99,53.99,53.7,53.79,10000,8.40262861448993,8.40262861448993,8.357495028674,8.37150200358239,64253.7025936108,0.0,1.0
2004-12-08,55.8,55.8,54.0,54.0,10800,8.68432444320315,8.68432444320315,8.40418494503531,8.40418494503531,69393.9988010997,0.0,1.0
2004-12-09,55.25,55.8,54.5,55.8,2200,8.59872626320742,8.68432444320315,8.48200147230415,8.68432444320315,14135.8145705944,0.0,1.0
2004-12-10,55.15,55.8,55.15,55.5,1200,8.58316295775365,8.68432444320315,8.58316295775365,8.63763452684184,7710.4443112333,0.0,1.0
2004-12-13,56.5,56.65,55.4,55.4,2900,8.79326758137953,8.81661253956019,8.62207122138807,8.62207122138807,18633.5737521471,0.0,1.0
2004-12-14,57.8,58.1,56.75,56.75,3200,8.99559055227853,9.04228046863984,8.83217584501396,8.83217584501396,20561.1848299555,0.0,1.0
2004-12-15,58.25,58.9,58.01,58.2,3100,9.06562542682049,9.16678691226999,9.02827349373145,9.05784377409361,19918.6478040194,0.0,1.0
2004-12-16,60.74,60.74,58.25,58.5,6900,9.49205999625377,9.49205999625377,9.10293866943994,9.14200707574655,44153.3239534314,0.25,1.0
2004-12-17,61.0,61.4,60.0,60.9,11100,9.53269113881264,9.59520058890321,9.3764175135862,9.51706377628999,71029.2602729115,0.0,1.0
2004-12-20,63.79,63.99,60.5,60.5,11000,9.9686945531944,9.99994927823968,9.45455432619942,9.45455432619942,70389.3570272096,0.0,1.0
2004-12-21,67.5,67.5,64.0,64.0,16400,10.5484697027845,10.5484697027845,10.0015120144919,10.0015120144919,104944.132295112,0.0,1.0
2004-12-22,69.5,71.5,68.0,68.0,32300,10.8610169532373,11.1735642036902,10.6266065153977,10.6266065153977,206688.748361716,0.0,1.0
2004-12-23,71.25,72.0,69.55,70.5,12400,11.1344957973836,11.2517010163034,10.8688306344987,11.0172905784638,79348.0024670364,0.0,1.0
2004-12-27,72.08,72.49,71.0,71.5,14600,11.2642029063216,11.3282750926644,11.095427391077,11.1735642036902,93425.8738724778,0.0,1.0
2004-12-28,72.39,72.65,72.0,72.1,14700,11.3126477301418,11.3532788727006,11.2517010163034,11.2673283788261,94065.7771181797,0.0,1.0
2004-12-29,72.55,72.65,72.06,72.3,17500,11.337651510178,11.3532788727006,11.261077433817,11.2985831038714,111983.067997833,0.0,1.0
2004-12-30,72.7,72.7,72.17,72.21,5300,11.3610925539619,11.3610925539619,11.2782675325919,11.284518477601,33914.8720222011,0.0,1.0
2004-12-31,74.15,74.15,72.3,72.75,9800,11.5876893105403,11.5876893105403,11.2985831038714,11.3689062352233,62710.5180787866,0.0,1.0
2005-01-03,76.99,76.99,74.15,74.15,34100,12.0315064061834,12.0315064061834,11.5876893105403,11.5876893105403,218207.006784349,0.0,1.0
2005-01-04,76.5,82.5,75.25,77.0,82600,11.9549323298224,12.892574081181,11.7595902982894,12.0330691424356,528560.080949774,0.0,1.0
2005-01-05,78.75,79.99,77.0,77.0,41400,12.3065479865819,12.5003272818627,12.0330691424356,12.0330691424356,264919.943720589,0.0,1.0
2005-01-06,78.65,79.5,78.25,78.75,16800,12.2909206240592,12.4237532055017,12.2284111739687,12.3065479865819,107503.745277921,0.0,1.0
2005-01-07,79.75,79.75,78.05,78.5,4700,12.4628216118083,12.4628216118083,12.1971564489234,12.2674795802753,30075.4525479896,0.0,1.0
2005-01-10,85.85,85.9,79.75,79.75,67800,13.4160907256896,13.4239044069509,12.4628216118083,12.4628216118083,433854.400585892,0.0,1.0
2005-01-11,84.1,90.0,82.0,86.3,33300,13.1426118815433,14.0646262703793,12.8144372685678,13.4864138570415,213087.780818735,0.0,1.0
2005-01-12,77.0,84.8,77.0,84.1,30900,12.0330691424356,13.2520034192018,12.0330691424356,13.1426118815433,197730.102921889,0.0,1.0
2005-01-13,74.0,76.5,72.6,75.0,26600,11.5642482667563,11.9549323298224,11.3454651914393,11.7205218919828,170214.263356707,0.0,1.0
2005-01-14,75.0,77.25,72.5,73.75,19700,11.7205218919828,12.0721375487422,11.3298378289167,11.5251798604497,126060.939403275,0.0,1.0
2005-01-18,75.0,76.25,72.75,73.5,10100,11.7205218919828,11.9158639235158,11.3689062352233,11.4861114541431,64630.2278158922,0.0,1.0
2005-01-19,74.49,75.99,74.0,75.5,6300,11.6408223431173,11.8752327809569,11.5642482667563,11.798658704596,40313.9044792199,0.0,1.0
2005-01-20,75.0,77.0,73.75,74.0,17300,11.7205218919828,12.0330691424356,11.5251798604497,11.5642482667563,110703.261506429,0.0,1.0
2005-01-21,75.7,80.0,75.5,75.5,8700,11.8299134296413,12.5018900181149,11.798658704596,11.798658704596,55671.5823760656,0.0,1.0
2005-01-24,76.45,78.0,75.8,75.8,12200,11.9471186485611,12.1893427676621,11.8455407921639,11.8455407921639,78068.1959756324,0.0,1.0
2005-01-25,76.21,76.75,76.21,76.75,2400,11.9096129785067,11.994000736129,11.9096129785067,11.994000736129,15357.6778968458,0.0,1.0
2005-01-26,75.85,76.44,75.85,76.41,5000,11.8533544734252,11.9455559123088,11.8533544734252,11.940867703552,31995.1622850953,0.0,1.0
2005-01-27,76.25,76.25,75.7,75.74,16900,11.9158639235158,11.9158639235158,11.8299134296413,11.8361643746503,108143.648523622,0.0,1.0
2005-01-28,77.0,77.0,76.25,76.4,2600,12.0330691424356,12.0330691424356,11.9158639235158,11.9393049672998,16637.4843882496,0.0,1.0
2005-01-31,38.22,39.07,37.75,37.8,11200,11.9455559123088,12.2112210751938,11.798658704596,11.8142860671186,35834.5817593068,0.0,2.0
2005-02-01,40.9,42.5,38.25,38.75,14600,12.7831825435225,13.2832581442471,11.9549323298224,12.1112059550488,46712.9369362392,0.0,1.0
2005-02-02,43.35,43.35,40.59,40.59,13600,13.5489233071321,13.5489233071321,12.6862928958821,12.6862928958821,43513.4207077294,0.0,1.0
2005-02-03,44.25,47.75,43.0,43.35,37000,13.8302158325396,14.9241312091247,13.4395317694736,13.5489233071321,118382.100454853,0.0,1.0
2005-02-04,44.0,45.0,43.75,44.3,20100,13.7520790199264,14.0646262703793,13.6739422073132,13.8458431950623,64310.2761930416,0.0,1.0
2005-02-07,42.9,43.35,42.36,43.0,29800,13.4082770444283,13.5489233071321,13.2395015291837,13.4395317694736,95345.5836095837,0.0,1.0
2005-02-08,43.75,43.8,42.22,42.75,23900,13.6739422073132,13.6895695698359,13.1957449141203,13.3613949568603,76468.4378613778,0.0,1.0
2005-02-09,45.54,46.75,43.75,44.0,11200,14.2334017856239,14.6115839586718,13.6739422073132,13.7520790199264,35834.5817593066,0.0,1.0
2005-02-10,47.25,47.5,45.55,45.85,23000,14.7678575838983,14.8459943965115,14.2365272581284,14.3302914332642,73588.873255719,0.0,1.0
2005-02-11,46.03,47.5,46.02,47.25,6000,14.3865499383458,14.8459943965115,14.3834244658412,14.7678575838983,19197.0973710571,0.0,1.0
2005-02-14,50.2,51.24,46.75,46.75,84800,15.6898719727342,16.0149211132052,14.6115839586718,14.6115839586718,271318.976177609,0.0,1.0
2005-02-15,52.04,53.25,50.5,50.7,30300,16.2649589135675,16.6431410866155,15.7836361478701,15.8461455979607,96945.3417238388,0.0,1.0
2005-02-16,50.55,53.0,50.35,52.9,17300,15.7992635103927,16.5650042740023,15.7367540603022,16.533749548957,55351.630753215,0.0,1.0
2005-02-17,50.5,50.9,50.5,50.55,4500,15.7836361478701,15.9086550480513,15.7836361478701,15.7992635103927,14397.8230282929,0.0,1.0
2005-02-18,50.51,51.3,50.5,50.5,8800,15.7867616203746,16.0336739482324,15.7836361478701,15.7836361478701,28155.7428108839,0.0,1.0
2005-02-22,53.0,53.0,50.75,50.75,14200,16.5650042740023,16.5650042740023,15.8617729604833,15.8617729604833,45433.1304448353,0.0,1.0
2005-02-23,55.35,55.4,53.0,53.0,40400,17.2994903125665,17.3151176750892,16.5650042740023,16.5650042740023,129260.455631785,0.0,1.0
2005-02-24,54.35,55.85,54.35,55.2,27400,16.9869430621137,17.455763937793,16.9869430621137,17.2526082249986,87666.7446611609,0.0,1.0
2005-02-25,53.5,54.25,53.37,54.15,15100,16.7369052617514,16.9715347747666,16.6962361461621,16.9402508396979,48267.5851578229,0.05,1.0
2005-02-28,52.7,53.75,52.7,53.35,13200,16.4866337812018,16.8151150994231,16.4866337812018,16.6899793591483,42194.1804028652,0.0,1.0
2005-03-01,51.86,53.05,51.8,52.5,14800,16.2238487266248,16.5961275539422,16.2050783655836,16.4240659110644,47308.6265123033,0.0,1.0
2005-03-02,53.85,54.15,51.65,51.87,25800,16.8463990344918,16.9402508396979,16.1581524629805,16.2269771201317,82470.4435146909,0.0,1.0
2005-03-03,53.521,55.05,53.45,54.1,31100,16.7434748881158,17.2218062553161,16.721263294217,16.9246088721635,99412.046252205,0.0,1.0
2005-03-04,53.26,54.32,52.95,53.75,34200,16.6618238175865,16.9934335293147,16.5648436188736,16.8151150994231,109321.285589241,0.0,1.0
2005-03-07,53.0,53.15,52.87,53.15,13600,16.5804855864079,16.6274114890109,16.5398164708186,16.6274114890109,43472.7919302247,0.0,1.0
2005-03-08,53.22,53.75,53.05,53.05,13800,16.649310243559,16.8151150994231,16.5961275539422,16.5961275539422,44112.0976939045,0.0,1.0
2005-03-09,54.1,54.7,53.3,53.3,22300,16.9246088721635,17.1123124825757,16.674337391614,16.674337391614,71282.592650295,0.0,1.0
2005-03-10,53.0,54.0,53.0,54.0,15500,16.5804855864079,16.8933249370948,16.5804855864079,16.8933249370948,49546.1966851825,0.0,1.0
2005-03-11,53.2,53.2,52.92,53.2,6400,16.6430534565453,16.6430534565453,16.5554584383529,16.6430534565453,20457.7844377528,0.0,1.0
2005-03-14,53.1,53.3,52.95,53.05,2800,16.6117695214766,16.674337391614,16.5648436188736,16.5961275539422,8950.28069151684,0.0,1.0
2005-03-15,51.5,52.95,51.5,52.95,10300,16.1112265603775,16.5648436188736,16.1112265603775,16.5648436188736,32924.2468295084,0.0,1.0
2005-03-16,50.85,51.52,50.85,51.5,16100,15.907880982431,16.1174833473912,15.907880982431,16.1112265603775,51464.1139762218,0.0,1.0
2005-03-17,49.68,50.25,49.68,50.25,11400,15.5418589421273,15.7201773720188,15.5418589421273,15.7201773720188,36440.428529747,0.0,1.0
2005-03-18,49.24,49.56,46.14,49.55,10500,15.404209627825,15.5043182200448,14.4344076406955,15.5011898265379,33563.5525931882,0.0,1.0
2005-03-21,49.25,49.7,49.22,49.24,8200,15.4073380213319,15.548115729141,15.3979528408113,15.404209627825,26211.5363108707,0.0,1.0
2005-03-22,48.45,49.25,48.45,49.25,6900,15.1570665407823,15.4073380213319,15.1570665407823,15.4073380213319,22056.0488469523,0.0,1.0
2005-03-23,47.51,48.4,47.17,48.4,15400,14.8629975511366,15.141424573248,14.756632171903,15.141424573248,49226.5438033426,0.0,1.0
2005-03-24,47.4,47.74,46.22,47.25,32600,14.828585222561,14.9349506017946,14.4594347887504,14.781659319958,104206.839479803,0.0,1.0
2005-03-28,48.85,48.85,47.55,47.55,25200,15.2822022810571,15.2822022810571,14.8755111251641,14.8755111251641,80552.5262236516,0.0,1.0
2005-03-29,49.81,51.0,47.57,49.0,23500,15.5825280577166,15.954806885034,14.8817679121778,15.3291281836601,75118.4272323733,0.0,1.0
2005-03-30,52.0,52.0,49.3,49.7,17200,16.267646235721,16.267646235721,15.4229799888662,15.548115729141,54980.2956764605,0.0,1.0
2005-03-31,53.05,53.05,52.15,52.15,16800,16.5961275539422,16.5961275539422,16.314572138324,16.314572138324,53701.6841491012,0.0,1.0
2005-04-01,54.45,54.85,53.19,53.19,13100,17.034102644904,17.1592383851787,16.6399250630384,16.6399250630384,41874.5275210252,0.0,1.0
2005-04-04,55.33,55.4,54.47,54.7,22400,17.3094012735085,17.3313000280566,17.0403594319177,17.1123124825757,71602.2455321347,0.0,1.0
2005-04-05,55.2,55.95,54.85,55.1,16200,17.2687321579192,17.5033616709344,17.1592383851787,17.2374482228505,51783.7668580617,0.0,1.0
2005-04-06,54.25,55.15,53.9,55.0,11400,16.9715347747666,17.2530901903848,16.8620410020261,17.2061642877818,36440.4285297471,0.0,1.0
2005-04-07,54.08,54.2,54.07,54.15,7500,16.9183520851498,16.9558928072322,16.9152236916429,16.9402508396979,23973.9661379915,0.0,1.0
2005-04-08,54.63,54.75,54.15,54.15,13700,17.0904137280276,17.12795445011,16.9402508396979,16.9402508396979,43792.4448120646,0.0,1.0
2005-04-11,54.9,55.42,54.75,54.75,14000,17.1748803527131,17.3375568150703,17.12795445011,17.12795445011,44751.4034575842,0.0,1.0
2005-04-12,55.1,55.1,54.55,55.0,8100,17.2374482228505,17.2374482228505,17.0653865799727,17.2061642877818,25891.8834290308,0.0,1.0
2005-04-13,54.88,55.8,54.85,55.1,12700,17.1686235656993,17.4564357683313,17.1592383851787,17.2374482228505,40595.9159936658,0.0,1.0
2005-04-14,54.52,54.8,54.5,54.8,9600,17.0560013994521,17.1435964176444,17.0497446124383,17.1435964176444,30686.6766566291,0.0,1.0
2005-04-15,56.75,57.2,54.3,54.4,61500,17.7536331514839,17.8944108592931,16.9871767423009,17.0184606773696,196586.522331531,0.0,1.0
2005-04-18,57.49,57.55,56.85,56.85,30800,17.9851342709923,18.0039046320335,17.7849170865526,17.7849170865526,98453.0876066851,0.0,1.0
2005-04-19,57.25,59.15,57.19,57.6,30700,17.9100528268274,18.5044475931326,17.8912824657862,18.0195465995678,98133.4347248454,0.0,1.0
2005-04-20,57.5,58.35,57.45,57.45,17300,17.9882626644991,18.254176112583,17.9726206969648,17.9726206969648,55299.9485583006,0.0,1.0
2005-04-21,58.95,59.2,57.7,57.7,29100,18.4418797229952,18.5200895606669,18.0508305346365,18.0508305346365,93018.9886154072,0.0,1.0
2005-04-22,61.3,61.35,59.0,59.0,30200,19.1770521971095,19.1926941646439,18.4575216905295,18.4575216905295,96535.1703156461,0.0,1.0
2005-04-25,65.85,65.85,62.0,62.0,56100,20.6004712427351,20.6004712427351,19.3960397425904,19.3960397425904,179325.266712177,0.0,1.0
2005-04-26,67.8,69.2,66.0,66.0,48600,21.2105079765746,21.6484830675364,20.6473971453381,20.6473971453381,155351.300574186,0.0,1.0
2005-04-27,69.85,71.69,68.0,68.8,37400,21.8518286454829,22.4274530507468,21.273075846712,21.5233473272616,119550.177808118,0.0,1.0
2005-04-28,61.65,69.6,61.6,69.6,54400,19.2865459698499,21.7736188078111,19.2709040023156,21.7736188078111,173891.167720899,0.0,1.0
2005-04-29,65.75,65.75,55.26,61.9,89200,20.5691873076664,20.5691873076664,17.2875025189604,19.3647558075217,285130.37060118,0.0,1.0
2005-05-02,64.5,68.0,62.7,66.25,33900,20.1781381193077,21.273075846712,19.6150272880712,20.7256069830099,108362.326943722,0.0,1.0
2005-05-03,65.05,67.25,62.5,64.5,17600,20.3501997621855,21.0384463336968,19.5524594179338,20.1781381193077,56258.9072038203,0.0,1.0
2005-05-04,68.0,68.0,65.1,65.4,11400,21.273075846712,21.273075846712,20.3658417297199,20.459693534926,36440.4285297472,0.0,1.0
2005-05-05,68.01,69.7,68.0,69.0,12100,21.2762042402189,21.8049027428798,21.273075846712,21.585915197399,38677.9987026264,0.0,1.0
2005-05-06,70.6,70.9,67.5,68.0,7800,22.0864581584981,22.1803099637042,21.1166561713686,21.273075846712,24932.9247835112,0.0,1.0
2005-05-09,71.5,72.64,70.63,70.63,26100,22.3680135741163,22.7246504338994,22.0958433390187,22.0958433390187,83429.4021602107,0.0,1.0
2005-05-10,70.55,72.0,69.02,71.5,9500,22.0708161909637,22.5244332494598,21.5921719844127,22.3680135741163,30367.0237747893,0.0,1.0
2005-05-11,70.75,70.75,68.6,70.25,8000,22.1333840611011,22.1333840611011,21.4607794571242,21.9769643857576,25572.230547191,0.0,1.0
2005-05-12,66.5,72.0,63.8,70.75,46900,20.8038168206816,22.5244332494598,19.9591505738269,22.1333840611011,149917.201582907,0.0,1.0
2005-05-13,66.23,67.5,63.5,66.25,24700,20.7193501959961,21.1166561713686,19.8652987686208,20.7256069830099,78954.2618144523,0.0,1.0
2005-05-16,64.8,65.75,63.0,65.75,14200,20.2719899245138,20.5691873076664,19.7088790932773,20.5691873076664,45390.709221264,0.0,1.0
2005-05-17,63.78,64.36,62.5,64.36,15500,19.9528937868131,20.1343406102116,19.5524594179338,20.1343406102116,49546.1966851826,0.0,1.0
2005-05-18,64.12,65.0,64.12,64.15,9100,20.0592591660467,20.3345577946512,20.0592591660467,20.0686443465673,29088.4122474297,0.0,1.0
2005-05-19,62.4,64.0,62.35,63.75,19800,19.5211754828652,20.0217184439643,19.5055335153308,19.9435086062925,63291.2706042975,0.0,1.0
2005-05-20,61.75,62.21,61.75,62.15,12000,19.3178299049186,19.4617360062346,19.3178299049186,19.4429656451934,38358.3458207866,0.0,1.0
2005-05-23,63.95,64.45,61.75,61.75,22200,20.0060764764299,20.1624961517734,19.3178299049186,19.3178299049186,70962.939768455,0.0,1.0
2005-05-24,63.09,63.95,62.74,63.95,10300,19.7370346348391,20.0060764764299,19.6275408620987,20.0060764764299,32924.2468295085,0.0,1.0
2005-05-25,64.2,65.75,60.55,63.5,24900,20.0842863141016,20.5691873076664,18.9424226840943,19.8652987686208,79593.5675781321,0.0,1.0
2005-05-26,64.34,66.2,64.0,64.5,8400,20.1280838231978,20.7099650154755,20.0217184439643,20.1781381193077,26850.8420745506,0.0,1.0
2005-05-27,61.44,64.05,61.1,64.05,9900,19.2396200672469,20.0569281462755,19.1331508155727,20.0569281462755,31614.7615116102,0.06,1.0
2005-05-31,61.25,61.6,60.1678,61.35,44000,19.1801225442525,19.2897232445054,18.8412371790706,19.211437030039,140510.051162712,0.0,1.0
2005-06-01,62.77,64.0,61.25,61.5,28800,19.6561027282078,20.0412709033822,19.1801225442525,19.2584087587188,91970.2153065024,0.0,1.0
2005-06-02,62.25,62.81,61.0,62.75,5700,19.4932674021178,19.6686285225224,19.1018363297861,19.6498398310505,18202.4384460786,0.0,1.0
2005-06-03,60.3,61.75,60.1,61.75,6500,18.8826349292804,19.3366949731852,18.8200059577073,19.3366949731852,20757.166649037,0.0,1.0
2005-06-06,60.5,60.5,60.0,60.3,11800,18.9452639008535,18.9452639008535,18.7886914719208,18.8826349292804,37682.2409936363,0.0,1.0
2005-06-07,60.42,62.0,58.9,60.6,12300,18.9202123122242,19.4149811876515,18.4442321282689,18.97657838664,39278.9461204855,0.0,1.0
2005-06-08,60.49,61.0,60.11,60.25,5000,18.9421324522748,19.1018363297861,18.823137406286,18.8669776863871,15967.05126849,0.0,1.0
2005-06-09,59.49,60.15,59.45,60.0,6000,18.6289875944095,18.8356632006006,18.6164618000949,18.7886914719208,19160.461522188,0.0,1.0
2005-06-10,59.51,59.76,59.5,59.7,6500,18.6352504915668,18.7135367060331,18.6321190429881,18.6947480145612,20757.166649037,0.0,1.0
2005-06-13,59.85,60.0,59.26,59.6,12500,18.741719743241,18.7886914719208,18.5569642771004,18.6634335287747,39917.628171225,0.0,1.0
2005-06-14,59.15,59.97,58.5,59.97,10000,18.5225183427353,18.7792971261848,18.3189741851228,18.7792971261848,31934.1025369799,0.0,1.0
2005-06-15,64.25,65.0,59.25,59.25,13900,20.1195571178485,20.3544157612475,18.5538328285218,18.5538328285218,44388.4025264022,0.0,1.0
2005-06-16,64.2,64.29,61.692,64.0,9700,20.1038998749553,20.1320829121631,19.318532571429,20.0412709033822,30976.0794608705,0.0,1.0
2005-06-17,65.5,66.25,64.0,64.2,7800,20.5109881901802,20.7458468335792,20.0412709033822,20.1038998749553,24908.5999788444,0.0,1.0
2005-06-20,65.03,66.25,64.01,65.75,6300,20.3638101069835,20.7458468335792,20.0444023519608,20.5892744046465,20118.4845982974,0.0,1.0
2005-06-21,63.5,66.0,63.5,65.25,2200,19.8846984744495,20.6675606191129,19.8846984744495,20.4327019757139,7025.5025581356,0.0,1.0
2005-06-22,62.02,63.25,62.0,63.25,1400,19.4212440848088,19.8064122599832,19.4149811876515,19.8064122599832,4470.7743551772,0.0,1.0
2005-06-23,62.0,62.7,61.8,61.8,1600,19.4149811876515,19.6341825881572,19.3523522160784,19.3523522160784,5109.45640591679,0.0,1.0
2005-06-24,61.4,62.0,61.28,62.0,1300,19.2270942729323,19.4149811876515,19.1895168899884,19.4149811876515,4151.43332980739,0.0,1.0
2005-06-27,62.55,63.25,61.67,61.67,3900,19.5872108594774,19.8064122599832,19.3116433845559,19.3116433845559,12454.2999894222,0.0,1.0
2005-06-28,63.47,63.47,62.8,62.8,2600,19.8753041287136,19.8753041287136,19.6654970739438,19.6654970739438,8302.86665961477,0.0,1.0
2005-06-29,64.22,64.48,63.6,63.6,1500,20.1101627721126,20.1915804351576,19.916012960236,19.916012960236,4790.11538054699,0.0,1.0
2005-06-30,66.25,66.5,63.9,64.5,6400,20.7458468335792,20.8241330480456,20.0099564175957,20.1978433323149,20437.8256236672,0.0,1.0
2005-07-01,65.25,66.9,65.15,66.5,3800,20.4327019757139,20.9493909911917,20.4013874899273,20.8241330480456,12134.9589640524,0.0,1.0
2005-07-05,64.79,64.9,64.0,64.5,2700,20.2886553410958,20.323101275461,20.0412709033822,20.1978433323149,8622.2076849846,0.0,1.0
2005-07-06,63.23,64.55,63.0,64.55,4400,19.8001493628259,20.2135005752081,19.7281260455168,20.2135005752081,14051.0051162712,0.0,1.0
2005-07-07,64.5,64.5,63.0,63.0,1600,20.1978433323149,20.1978433323149,19.7281260455168,19.7281260455168,5109.45640591679,0.0,1.0
2005-07-08,66.99,68.75,64.25,64.25,10900,20.9775740283996,21.5287089782426,20.1195571178485,20.1195571178485,34808.1717653081,0.0,1.0
2005-07-11,66.1,66.5,65.73,66.25,3100,20.6988751048994,20.8241330480456,20.5830115074892,20.7458468335792,9899.5717864638,0.0,1.0
2005-07-12,65.5,66.08,65.06,66.07,1300,20.5109881901802,20.6926122077421,20.3732044527195,20.6894807591635,4151.4333298074,0.0,1.0
2005-07-13,64.0,65.49,62.76,65.49,7000,20.0412709033822,20.5078567416016,19.6529712796292,20.5078567416016,22353.871775886,0.0,1.0
2005-07-14,63.11,63.75,63.11,63.75,900,19.762571979882,19.9629846889159,19.762571979882,19.9629846889159,2874.0692283282,0.0,1.0
2005-07-15,61.5,62.5,61.25,62.1,3400,19.2584087587188,19.5715536165842,19.1801225442525,19.446295673438,10857.5948625732,0.0,1.0
2005-07-18,61.73,61.73,60.0,61.15,5900,19.3304320760279,19.3304320760279,18.7886914719208,19.1488080584659,18841.1204968181,0.0,1.0
2005-07-19,61.82,62.95,61.76,61.76,3400,19.3586151132357,19.7124688026236,19.3398264217638,19.3398264217638,10857.5948625732,0.0,1.0
2005-07-20,62.25,62.25,62.12,62.12,200,19.4932674021178,19.4932674021178,19.4525585705953,19.4525585705953,638.6820507396,0.0,1.0
2005-07-21,62.25,62.5,61.76,62.5,1800,19.4932674021178,19.5715536165842,19.3398264217638,19.5715536165842,5748.1384566564,0.0,1.0
2005-07-22,64.38,64.49,62.74,62.74,2800,20.160265949371,20.1947118837362,19.6467083824719,19.6467083824719,8941.5487103544,0.0,1.0
2005-07-25,64.75,65.5,63.5,64.35,4300,20.2761295467812,20.5109881901802,19.8846984744495,20.1508716036351,13731.6640909014,0.0,1.0
2005-07-26,63.75,66.0,63.75,65.0,2400,19.9629846889159,20.6675606191129,19.9629846889159,20.3544157612475,7664.18460887517,0.0,1.0
2005-07-27,63.98,64.25,63.98,64.25,1000,20.0350080062249,20.1195571178485,20.0350080062249,20.1195571178485,3193.41025369799,0.0,1.0
2005-07-28,66.0,66.91,63.5,63.5,4300,20.6675606191129,20.9525224397703,19.8846984744495,19.8846984744495,13731.6640909014,0.0,1.0
2005-07-29,67.8,67.8,66.2,66.45,4200,21.2312213632705,21.2312213632705,20.730189590686,20.8084758051523,13412.3230655316,0.0,1.0
2005-08-01,65.506,67.2,65.506,67.0,2400,20.5128670593274,21.0433344485513,20.5128670593274,20.9807054769782,7664.18460887519,0.0,1.0
2005-08-02,65.65,66.05,65.27,65.75,1500,20.55795991886,20.6832178620061,20.4389648728712,20.5892744046465,4790.115380547,0.0,1.0
2005-08-03,66.5,67.0,65.64,65.64,4800,20.8241330480456,20.9807054769782,20.5548284702814,20.5548284702814,15328.3692177504,0.0,1.0
2005-08-04,63.35,66.25,62.5,65.75,6000,19.8377267457697,20.7458468335792,19.5715536165842,20.5892744046465,19160.461522188,0.0,1.0
2005-08-05,63.31,63.73,63.0,63.34,1900,19.8252009514551,19.9567217917585,19.7281260455168,19.8345952971911,6067.4794820262,0.0,1.0
2005-08-08,63.7,63.7,63.3,63.3,400,19.9473274460226,19.9473274460226,19.8220695028764,19.8220695028764,1277.3641014792,0.0,1.0
2005-08-09,61.55,63.1,61.55,63.1,2900,19.2740660016121,19.7594405313034,19.2740660016121,19.7594405313034,9260.88973572419,0.0,1.0
2005-08-10,61.5,63.2,61.5,62.0,3800,19.2584087587188,19.7907550170899,19.2584087587188,19.4149811876515,12134.9589640524,0.0,1.0
2005-08-11,61.9,62.3,61.5,61.5,2500,19.383666701865,19.5089246450111,19.2584087587188,19.2584087587188,7983.52563424498,0.0,1.0
2005-08-12,61.5,62.5,61.0,62.0,4300,19.2584087587188,19.5715536165842,19.1018363297861,19.4149811876515,13731.6640909014,0.0,1.0
2005-08-15,60.45,61.48,60.1,61.25,2400,18.9296066579602,19.2521458615615,18.8200059577073,19.1801225442525,7664.1846088752,0.0,1.0
2005-08-16,58.3,61.0,58.0,60.0,23300,18.2563452135497,19.1018363297861,18.1624017561901,18.7886914719208,74406.4589111634,0.0,1.0
2005-08-17,57.01,59.75,56.65,58.5,4100,17.8523883469034,18.7104052574545,17.7396561980719,18.3189741851228,13092.9820401618,0.0,1.0
2005-08-18,56.05,57.25,56.02,57.25,4500,17.5517692833527,17.9275431127911,17.5423749376167,17.9275431127911,14370.346141641,0.0,1.0
2005-08-19,56.5,56.75,54.5,56.2,13900,17.6926844693921,17.7709706838584,17.0663947536614,17.5987410120325,44388.4025264021,0.0,1.0
2005-08-22,56.3,56.7,55.0,56.0,13900,17.630055497819,17.7553134409652,17.2229671825941,17.5361120404594,44388.4025264022,0.0,1.0
2005-08-23,56.3,56.3,55.85,55.85,2200,17.630055497819,17.630055497819,17.4891403117796,17.4891403117796,7025.5025581356,0.0,1.0
2005-08-24,56.05,56.29,56.05,56.29,1100,17.5517692833527,17.6269240492404,17.5517692833527,17.6269240492404,3512.75127906779,0.0,1.0
2005-08-25,55.86,55.98,55.7,55.8,1900,17.4922717603583,17.5298491433021,17.4421685830998,17.4734830688863,6067.47948202618,0.0,1.0
2005-08-26,55.95,55.98,55.5,55.85,1700,17.5204547975661,17.5298491433021,17.3795396115267,17.4891403117796,5428.79743128661,0.0,1.0
2005-08-29,57.9,57.9,55.45,55.89,10700,18.1310872704036,18.1310872704036,17.3638823686335,17.5016661060942,34169.4897145685,0.0,1.0
2005-08-30,64.0,64.0,58.0,58.0,13300,20.0600595948541,20.0600595948541,18.1794290078365,18.1794290078365,42432.5758343387,0.06,1.0
2005-08-31,67.5,67.5,60.97,64.0,33200,21.1570941039477,21.1570941039477,19.1103411484102,20.0600595948541,105921.918624063,0.0,1.0
2005-09-01,63.5,67.0,63.5,67.0,2100,19.9033403792693,21.0003748883629,19.9033403792693,21.0003748883629,6699.88039489558,0.0,1.0
2005-09-02,60.72,63.0,60.62,62.5,3600,19.0319815406178,19.7466211636845,19.0006376975009,19.5899019480997,11485.5092483924,0.0,1.0
2005-09-06,60.09,60.376,60.09,60.22,1100,18.834515328981,18.9241587202955,18.834515328981,18.875262325033,3509.46115923102,0.0,1.0
2005-09-07,63.5,63.5,60.0,60.0,1900,19.9033403792693,19.9033403792693,18.8063058701757,18.8063058701757,6061.79654776267,0.0,1.0
2005-09-08,61.05,63.0,60.5,63.0,1700,19.1354162229038,19.7466211636845,18.9630250857605,19.7466211636845,5423.71270062976,0.0,1.0
2005-09-09,61.0,62.0,60.5,62.0,1800,19.1197443013453,19.4331827325149,18.9630250857605,19.4331827325149,5742.75462419622,0.0,1.0
2005-09-12,60.49,60.75,60.49,60.75,1400,18.9598907014488,19.0413846935529,18.9598907014488,19.0413846935529,4466.58692993039,0.0,1.0
2005-09-13,60.41,60.48,60.41,60.48,300,18.9348156269553,18.9567563171371,18.9348156269553,18.9567563171371,957.125770699367,0.0,1.0
2005-09-14,60.5,61.14,60.45,60.8,1300,18.9630250857605,19.1636256817091,18.947353164202,19.0570566151114,4147.54500636394,0.0,1.0
2005-09-15,61.0,61.48,60.95,61.0,1400,19.1197443013453,19.2701947483067,19.1040723797868,19.1197443013453,4466.58692993039,0.0,1.0
2005-09-16,60.75,61.25,60.75,61.25,300,19.0413846935529,19.1981039091377,19.0413846935529,19.1981039091377,957.12577069937,0.0,1.0
2005-09-19,61.5,61.99,61.25,61.25,1400,19.2764635169301,19.4300483482032,19.1981039091377,19.1981039091377,4466.58692993039,0.0,1.0
2005-09-20,61.5,61.5,61.5,61.5,100,19.2764635169301,19.2764635169301,19.2764635169301,19.2764635169301,319.041923566456,0.0,1.0
2005-09-21,61.7,62.5,61.25,61.75,1900,19.339151203164,19.5899019480997,19.1981039091377,19.3548231247225,6061.79654776268,0.0,1.0
2005-09-22,60.5,61.2,60.5,61.2,800,18.9630250857605,19.1824319875792,18.9630250857605,19.1824319875792,2552.33538853165,0.0,1.0
2005-09-23,60.8,60.8,60.0,60.25,700,19.0570566151114,19.0570566151114,18.8063058701757,18.8846654779681,2233.29346496519,0.0,1.0
2005-09-26,61.45,61.75,60.5,60.5,2900,19.2607915953716,19.3548231247225,18.9630250857605,18.9630250857605,9252.21578342725,0.0,1.0
2005-09-27,61.17,61.8,61.17,61.8,300,19.1730288346442,19.370495046281,19.1730288346442,19.370495046281,957.125770699366,0.0,1.0
2005-09-28,61.49,62.0,61.02,61.5,6100,19.2733291326184,19.4331827325149,19.1260130699687,19.2764635169301,19461.5573375539,0.0,1.0
2005-09-29,61.5,61.75,61.17,61.25,1100,19.2764635169301,19.3548231247225,19.1730288346442,19.1981039091377,3509.46115923102,0.0,1.0
2005-09-30,63.98,63.99,61.79,61.8,8100,20.0537908262307,20.0569252105424,19.3673606619693,19.370495046281,25842.395808883,0.0,1.0
2005-10-03,62.75,64.0,62.75,64.0,2700,19.6682615558921,20.0600595948541,19.6682615558921,20.0600595948541,8614.13193629432,0.0,1.0
2005-10-04,63.5,63.5,62.5,62.5,600,19.9033403792693,19.9033403792693,19.5899019480997,19.5899019480997,1914.25154139874,0.0,1.0
2005-10-05,62.25,63.5,62.25,63.0,1400,19.5115423403073,19.9033403792693,19.5115423403073,19.7466211636845,4466.58692993039,0.0,1.0
2005-10-06,62.45,62.8,61.5,62.5,2300,19.5742300265412,19.6839334774506,19.2764635169301,19.5899019480997,7337.9642420285,0.0,1.0
2005-10-07,63.05,63.05,62.5,62.9,4000,19.762293085243,19.762293085243,19.5899019480997,19.7152773205676,12761.6769426582,0.0,1.0
2005-10-10,60.98,63.55,60.0,63.3,5400,19.1134755327219,19.9190123008278,18.8063058701757,19.8406526930354,17228.2638725887,0.0,1.0
2005-10-11,62.9,62.9,61.6,61.6,1500,19.7152773205676,19.7152773205676,19.3078073600471,19.3078073600471,4785.62885349683,0.0,1.0
2005-10-12,61.51,62.75,61.51,62.25,1500,19.2795979012418,19.6682615558921,19.2795979012418,19.5115423403073,4785.62885349685,0.0,1.0
2005-10-13,61.2,61.25,60.05,61.25,2600,19.1824319875792,19.1981039091377,18.8219777917342,19.1981039091377,8295.09001272788,0.0,1.0
2005-10-14,61.58,61.75,60.0,60.7,1600,19.3015385914237,19.3548231247225,18.8063058701757,19.0257127719944,5104.67077706329,0.0,1.0
2005-10-17,64.5,64.5,62.0,62.0,8700,20.2167788104389,20.2167788104389,19.4331827325149,19.4331827325149,27756.6473502817,0.0,1.0
2005-10-18,70.0,72.0,66.0,66.0,17700,21.9406901818717,22.5675670442109,20.6869364571933,20.6869364571933,56470.4204712627,0.0,1.0
2005-10-19,74.509,75.8,71.41,71.9,13000,23.3539840680154,23.7586330826553,22.3826383698208,22.5362232010939,41475.4500636393,0.0,1.0
2005-10-20,76.0,77.25,75.5,76.4,11800,23.8213207688893,24.2131188078513,23.6646015533045,23.9466961413571,37646.9469808418,0.0,1.0
2005-10-21,77.0,77.0,75.294,77.0,20300,24.1347592000589,24.1347592000589,23.6000332364835,24.1347592000589,64765.5104839905,0.0,1.0
2005-10-24,77.5,77.5,76.311,77.25,5500,24.2914784156437,24.2914784156437,23.918800120983,24.2131188078513,17547.3057961551,0.0,1.0
2005-10-25,76.6001,77.5,76.2601,77.5,6400,24.0094151714341,24.2914784156437,23.9028461048365,24.2914784156437,20418.6831082532,0.0,1.0
2005-10-26,77.5,77.5,76.68,77.25,5300,24.2914784156437,24.2914784156437,24.0344589020846,24.2131188078513,16909.2219490221,0.0,1.0
2005-10-27,76.5,77.01,75.9999,76.75,4400,23.9780399844741,24.1378935843706,23.8212894250461,24.0563995922665,14037.844636924,0.0,1.0
2005-10-28,77.45,77.5,76.5,76.5,3800,24.2758064940852,24.2914784156437,23.9780399844741,23.9780399844741,12123.5930955253,0.0,1.0
2005-10-31,77.67,77.95,76.75,77.0,3400,24.3447629489425,24.43252570967,24.0563995922665,24.1347592000589,10847.4254012595,0.0,1.0
2005-11-01,76.5,78.8,76.5,78.45,3000,23.9780399844741,24.6989483761641,23.9780399844741,24.5892449252548,9571.25770699367,0.0,1.0
2005-11-02,77.26,77.5,76.52,77.0,1700,24.2162531921629,24.2914784156437,23.9843087530974,24.1347592000589,5423.71270062977,0.0,1.0
2005-11-03,75.9,77.0,75.75,76.5,2500,23.7899769257723,24.1347592000589,23.7429611610969,23.9780399844741,7976.0480891614,0.0,1.0
2005-11-04,77.7,78.9,77.25,78.9,5000,24.3541661018776,24.7302922192811,24.2131188078513,24.7302922192811,15952.0961783228,0.0,1.0
2005-11-07,77.99,78.0,77.2,77.8999,2800,24.4450632469167,24.4481976312284,24.1974468862928,24.4168224442684,8933.17385986079,0.0,1.0
2005-11-08,78.0,78.0,77.75,77.75,1600,24.4481976312284,24.4481976312284,24.369838023436,24.369838023436,5104.67077706331,0.0,1.0
2005-11-09,77.65,78.0,77.5501,78.0,1700,24.3384941803191,24.4481976312284,24.3071816810452,24.4481976312284,5423.71270062975,0.0,1.0
2005-11-10,76.75,77.9999,76.75,77.57,2700,24.0563995922665,24.4481662873853,24.0563995922665,24.3134191058255,8614.1319362943,0.0,1.0
2005-11-11,77.6,78.12,75.8901,76.25,3200,24.3228222587606,24.4858102429688,23.7868738853037,23.8996803766817,10209.3415541266,0.0,1.0
2005-11-14,81.9,82.0,77.61,77.85,19700,25.6706075127899,25.7019513559068,24.3259566430723,24.401181866553,62851.2589425918,0.0,1.0
2005-11-15,27.8,28.25,26.35,27.5,47300,26.140767773621,26.5639096980142,24.7773104616876,25.8586731573589,50302.271585417,0.0,3.00000030000003
2005-11-16,27.75,28.0,27.0,28.0,19900,26.093752004244,26.3288308511291,25.3885154635888,26.3288308511291,21163.1121469302,0.0,1.0
2005-11-17,26.85,27.55,26.25,27.51,15700,25.2474681554577,25.905688926736,24.6832789229335,25.8680763112344,16696.5256636585,0.0,1.0
2005-11-18,26.4499,27.0,25.75,26.85,18900,24.8712479689028,25.3885154635888,24.2131212291634,25.2474681554577,20099.6391747227,0.0,1.0
2005-11-21,23.98,26.5,23.74,26.48,27700,22.548762993217,24.9183577698186,22.3230873002073,24.8995514620678,29458.201330149,0.0,1.0
2005-11-22,23.05,24.97,22.0,23.05,58000,21.6742696828045,23.4796752268819,20.6869385258872,21.6742696828045,61681.4323880377,0.0,1.0
2005-11-23,22.5,23.48,21.58,22.8,25700,21.1570962196573,22.0786052994468,20.2920060631202,21.4391908359194,27331.2553857339,0.0,1.0
2005-11-25,22.9,23.5,22.5,22.7,6500,21.5332223746734,22.0974116071976,21.1570962196573,21.3451592971654,6912.57431934906,0.0,1.0
2005-11-28,21.68,23.42,21.68,22.4,22900,20.3860376018743,22.0221863761944,20.3860376018743,21.0630646809033,24353.5310635527,0.0,1.0
2005-11-29,21.15,22.3,21.0,21.7,18400,19.8876704464779,20.9690331421493,19.7466231383468,20.4048439096251,19567.9026886188,0.0,1.0
2005-11-30,20.71,21.4,20.55,21.39,48500,19.4739316759601,20.122749293363,19.3234812139537,20.1133461394876,51578.4391520661,0.0,1.0
2005-12-01,21.1,21.5,20.6,20.6,24500,19.8406546771009,20.216780832117,19.3704969833307,19.3704969833307,26055.0878190848,0.0,1.0
2005-12-02,21.35,21.68,21.01,21.3,4600,20.0757335239859,20.3860376018743,19.7560262922222,20.0287177546089,4891.97567215472,0.0,1.0
2005-12-05,21.35,21.75,21.22,21.5,14100,20.0757335239859,20.4518596790021,19.9534925236057,20.216780832117,14994.9689081264,0.0,1.0
2005-12-06,21.75,21.9,21.2,21.35,9600,20.4518596790021,20.5929069871331,19.9346862158549,20.0757335239859,10209.3405331924,0.0,1.0
2005-12-07,22.3,22.65,21.88,21.94,16000,20.9690331421493,21.2981435277884,20.5741006793823,20.6305196026347,17015.5675553207,0.0,1.0
2005-12-08,23.66,23.75,22.49,22.49,25100,22.2478620692041,22.3324904540827,21.1476930657819,21.1476930657819,26693.1716024094,0.0,1.0
2005-12-09,24.5,24.55,23.45,23.85,15200,23.037726994738,23.084742764115,22.0503958378206,22.4265219928368,16164.7891775547,0.0,1.0
2005-12-12,23.74,26.5,23.0,26.5,47600,22.3230873002073,24.9183577698186,21.6272539134275,24.9183577698186,50621.3134770792,0.0,1.0
2005-12-13,22.4,23.59,20.51,23.59,37700,21.0630646809033,22.1820399920763,19.2858685984521,22.1820399920763,40092.9310522244,0.0,1.0
2005-12-14,22.33,22.7,22.1,22.42,6300,20.9972426037755,21.3451592971654,20.7809700646412,21.0818709886541,6699.87972490753,0.0,1.0
2005-12-15,22.0,22.49,21.95,22.49,2200,20.6869385258872,21.1476930657819,20.6399227565101,21.1476930657819,2339.6405388566,0.0,1.0
2005-12-16,21.46,21.72,21.05,21.72,11200,20.2026761013039,20.447442913342,19.816697666936,20.447442913342,11897.0377387027,0.025,1.0
2005-12-19,21.21,21.76,20.0,20.0,18500,19.967323397421,20.4850993459633,18.828216310628,18.828216310628,19651.3569791072,0.0,1.0
2005-12-20,20.5,20.95,20.0,20.95,14700,19.2989217183937,19.7225565853829,18.828216310628,19.7225565853829,15614.8620320474,0.0,1.0
2005-12-21,20.23,20.52,19.6,20.05,15400,19.0447407982003,19.3177499347044,18.4516519844155,18.8752868514046,16358.4268907162,0.0,1.0
2005-12-22,20.3,21.45,20.1,20.45,8400,19.1106395552875,20.1932619931486,18.9223573921812,19.2518511776172,8922.77830402703,0.0,1.0
2005-12-23,20.25,20.75,19.85,20.01,12800,19.0635690145109,19.5342744222766,18.6870046882983,18.8376304187834,13596.6145585174,0.0,1.0
2005-12-27,20.1,20.46,19.5,19.5,17100,18.9223573921812,19.2612652857725,18.3575109028623,18.3575109028623,18164.2272617693,0.0,1.0
2005-12-28,22.58,22.59,20.1,20.1,50700,21.2570562146991,21.2664703228544,18.9223573921812,18.9223573921812,53855.3404778774,0.0,1.0
2005-12-29,23.95,24.25,22.7201,22.95,57400,22.5467890319771,22.8292122766365,21.388947869955,21.6053782164457,60972.3184108514,0.0,1.0
2005-12-30,25.1,25.1,23.9,23.95,77400,23.6294114698382,23.6294114698382,22.4997184912005,22.5467890319771,82217.0286585349,0.0,1.0
2006-01-03,24.05,25.15,22.75,25.15,28300,22.6409301135302,23.6764820106148,21.4170960533394,23.6764820106148,30061.2650004721,0.0,1.0
2006-01-04,23.499,23.85,22.75,23.85,20500,22.1222127541724,22.4526479504239,21.4170960533394,22.4526479504239,21775.8280038755,0.0,1.0
2006-01-05,23.5,23.5,22.6,22.75,13700,22.1231541649879,22.1231541649879,21.2758844310097,21.4170960533394,14552.6265196632,0.0,1.0
2006-01-06,22.4,24.0,22.0,23.75,12700,21.0876022679034,22.5938595727536,20.7110379416908,22.3585068688708,13490.391007279,0.0,1.0
2006-01-09,22.75,23.47,22.4,22.45,12900,21.4170960533394,22.094911840522,21.0876022679034,21.13467280868,13702.8381097558,0.0,1.0
2006-01-10,22.95,23.25,22.5,23.0,8300,21.6053782164457,21.8878014611051,21.1817433494565,21.6524487572222,8816.55475278862,0.0,1.0
2006-01-11,23.01,23.2,22.5,23.2,7600,21.6618628653776,21.8407309203285,21.1817433494565,21.8407309203285,8072.98989411969,0.0,1.0
2006-01-12,22.74,23.09,22.7,23.01,2100,21.4076819451841,21.7371757306201,21.3700255125628,21.6618628653776,2230.69457600676,0.0,1.0
2006-01-13,22.26,23.0,22.25,22.95,5000,20.955804753729,21.6524487572222,20.9463906455737,21.6053782164457,5311.17756192086,0.0,1.0
2006-01-17,23.49,23.49,22.9,22.9,11100,22.1137400568326,22.1137400568326,21.5583076756691,21.5583076756691,11790.8141874643,0.0,1.0
2006-01-18,23.0,23.5,22.92,23.5,6400,21.6524487572222,22.1231541649879,21.5771358919797,22.1231541649879,6798.30727925872,0.0,1.0
2006-01-19,23.25,23.48,23.02,23.02,4000,21.8878014611051,22.1043259486773,21.6712769735329,21.6712769735329,4248.94204953669,0.0,1.0
2006-01-20,23.34,23.36,23.07,23.35,6900,21.9725284345029,21.9913566508136,21.7183475143094,21.9819425426582,7329.42503545079,0.0,1.0
2006-01-23,24.57,24.65,23.5,23.5,11200,23.1304637376065,23.2057766028491,22.1231541649879,22.1231541649879,11897.0377387027,0.0,1.0
2006-01-24,24.99,24.99,24.35,24.35,8700,23.5258562801297,23.5258562801297,22.9233533581896,22.9233533581896,9241.44895774231,0.0,1.0
2006-01-25,24.7,25.0,24.6,25.0,5400,23.2528471436256,23.535270388285,23.1587060620725,23.535270388285,5736.07176687453,0.0,1.0
2006-01-26,24.8,25.68,24.25,24.45,11900,23.3469882251788,24.1754297428464,22.8292122766365,23.0174944397428,12640.6025973716,0.0,1.0
2006-01-27,24.8,25.2,24.79,25.0,4700,23.3469882251788,23.7235525513913,23.3375741170235,23.535270388285,4992.5069082056,0.0,1.0
2006-01-30,24.1,24.83,23.7,24.55,7100,22.6880006543068,23.3752305496447,22.3114363280942,23.1116355212959,7541.87213792762,0.0,1.0
2006-01-31,23.8133,24.25,23.8,23.8,5300,22.4180981734939,22.8292122766365,22.4055774096474,22.4055774096474,5629.84821563612,0.0,1.0
2006-02-01,24.45,24.49,23.25,23.25,10800,23.0174944397428,23.055150872364,21.8878014611051,21.8878014611051,11472.143533749,0.0,1.0
2006-02-02,24.48,24.72,24.3,24.65,1000,23.0457367642087,23.2716753599363,22.8762828174131,23.2057766028491,1062.23551238417,0.0,1.0
2006-02-03,23.88,24.25,23.55,24.25,7500,22.4808902748899,22.8292122766365,22.1702247057645,22.8292122766365,7966.76634288128,0.0,1.0
2006-02-06,23.58,24.4,23.4,23.7,5800,22.1984670302305,22.9704238989662,22.0290130834348,22.3114363280942,6160.96597182819,0.0,1.0
2006-02-07,22.88,23.578,22.88,23.52,4800,21.5394794593585,22.1965842085994,21.5394794593585,22.1419823812986,5098.73045944402,0.0,1.0
2006-02-08,22.2499,22.88,22.0,22.88,6000,20.9462965044921,21.5394794593585,20.7110379416908,21.5394794593585,6373.41307430504,0.0,1.0
2006-02-09,21.3,22.058,20.71,22.05,9400,20.0520503708189,20.7656397689917,19.4966179896553,20.7581084824674,9985.0138164112,0.0,1.0
2006-02-10,21.5,21.75,21.0,21.05,6400,20.2403325339251,20.475685237808,19.7696271261594,19.816697666936,6798.30727925872,0.0,1.0
2006-02-13,21.79,22.25,21.5,21.75,3500,20.5133416704292,20.9463906455737,20.2403325339251,20.475685237808,3717.82429334461,0.0,1.0
2006-02-14,22.25,24.0,22.25,23.0,14900,20.9463906455737,22.5938595727536,20.9463906455737,21.6524487572222,15827.3091345242,0.0,1.0
2006-02-15,23.0,23.49,22.25,22.5,7600,21.6524487572222,22.1137400568326,20.9463906455737,21.1817433494565,8072.98989411972,0.0,1.0
2006-02-16,23.45,23.45,22.75,22.75,4700,22.0760836242114,22.0760836242114,21.4170960533394,21.4170960533394,4992.5069082056,0.0,1.0
2006-02-17,23.15,23.5,23.15,23.4,4800,21.793660379552,22.1231541649879,21.793660379552,22.0290130834348,5098.73045944401,0.0,1.0
2006-02-21,23.55,23.55,23.15,23.4,4000,22.1702247057645,22.1702247057645,21.793660379552,22.0290130834348,4248.94204953669,0.0,1.0
2006-02-22,23.41,23.8,23.15,23.5001,5900,22.0384271915901,22.4055774096474,21.793660379552,22.1232483060695,6267.18952306662,0.0,1.0
2006-02-23,22.73,23.5301,22.0,23.45,7900,21.3982678370288,22.1514906305354,20.7110379416908,22.0760836242114,8391.66054783494,0.0,1.0
2006-02-24,22.82,22.84,22.4,22.5,4500,21.4829948104266,21.5018230267372,21.0876022679034,21.1817433494565,4780.05980572877,0.0,1.0
2006-02-27,22.93,22.98,22.75,22.85,1600,21.6336205409116,21.6807937213323,21.4637970913973,21.5581434522386,1695.87887199088,0.05,1.0
2006-02-28,22.9,22.9,22.75,22.75,600,21.6053166326592,21.6053166326592,21.4637970913973,21.4637970913973,635.954576996582,0.0,1.0
2006-03-01,22.93,22.97,22.91,22.95,3100,21.6336205409116,21.6713590852481,21.6147512687434,21.6524898130799,3285.76531448234,0.0,1.0
2006-03-02,22.89,23.1,22.89,23.0,800,21.5958819965751,21.7940093543418,21.5958819965751,21.6996629935005,847.939435995442,0.0,1.0
2006-03-03,22.39,22.92,22.25,22.89,7700,21.1241501923686,21.6241859048275,20.9920652871907,21.5958819965751,8161.41707145611,0.0,1.0
2006-03-06,22.39,22.74,22.0,22.15,11100,21.1241501923686,21.4543624553131,20.7561993850875,20.8977189263494,11765.1596744367,0.0,1.0
2006-03-07,22.49,22.7,22.49,22.6,1500,21.2184965532099,21.4166239109766,21.2184965532099,21.3222775501353,1589.88644249145,0.0,1.0
2006-03-08,22.25,22.69,22.25,22.3,2300,20.9920652871907,21.4071892748925,20.9920652871907,21.0392384676114,2437.8258784869,0.0,1.0
2006-03-09,22.3,22.4,22.01,22.15,6000,21.0392384676114,21.1335848284527,20.7656340211716,20.8977189263494,6359.54576996581,0.0,1.0
2006-03-10,23.25,23.25,21.99,22.05,20300,21.9355288956038,21.9355288956038,20.7467647490033,20.8033725655081,21516.4631883843,0.0,1.0
2006-03-13,23.2,23.25,22.94,23.21,4000,21.8883557151831,21.9355288956038,21.6430551769957,21.8977903512673,4239.69717997722,0.0,1.0
2006-03-14,23.4,23.4,23.004,23.25,2900,22.0770484368658,22.0770484368658,21.7034368479342,21.9355288956038,3073.78045548347,0.0,1.0
2006-03-15,23.72,23.74,23.16,23.16,1800,22.3789567915579,22.3978260637262,21.8506171708466,21.8506171708466,1907.86373098975,0.0,1.0
2006-03-16,23.7601,23.85,23.5,23.5,2700,22.4167896822553,22.5016070606516,22.1713947977071,22.1713947977071,2861.79559648462,0.0,1.0
2006-03-17,23.75,23.99,23.6,23.6,2700,22.4072606998103,22.6336919658295,22.2657411585484,22.2657411585484,2861.79559648462,0.0,1.0
2006-03-20,22.74,23.5,21.93,23.5,3200,21.4543624553131,22.1713947977071,20.6901569324985,22.1713947977071,3391.75774398177,0.0,1.0
2006-03-21,21.96,22.5,21.96,22.5,4200,20.7184608407509,21.227931189294,20.7184608407509,21.227931189294,4451.68203897608,0.0,1.0
2006-03-22,22.47,22.47,22.075,22.075,1700,21.1996272810416,21.1996272810416,20.8269591557184,20.8269591557184,1801.87130149031,0.0,1.0
2006-03-23,22.47,22.55,22.46,22.55,900,21.1996272810416,21.2751043697147,21.1901926449575,21.2751043697147,953.931865494872,0.0,1.0
2006-03-24,22.35,22.7,22.22,22.22,2200,21.086411648032,21.4166239109766,20.9637613789383,20.9637613789383,2331.83344898747,0.0,1.0
2006-03-27,22.35,22.35,22.35,22.35,0,21.086411648032,21.086411648032,21.086411648032,21.086411648032,0,0.0,1.0
2006-03-28,21.99,22.35,21.99,22.1,2000,20.7467647490033,21.086411648032,20.7467647490033,20.8505457459288,2119.84858998861,0.0,1.0
2006-03-29,22.0,22.24,21.99,21.99,1700,20.7561993850875,20.9826306511066,20.7467647490033,20.7467647490033,1801.87130149031,0.0,1.0
2006-03-30,23.35,23.35,21.85,21.85,3600,22.0298752564451,22.0298752564451,20.6146798438255,20.6146798438255,3815.72746197949,0.0,1.0
2006-03-31,23.16,23.55,23.0,23.25,5600,21.8506171708466,22.2185679781277,21.6996629935005,21.9355288956038,5935.5760519681,0.0,1.0
2006-04-03,22.99,23.4,22.99,23.4,700,21.6902283574164,22.0770484368658,21.6902283574164,22.0770484368658,741.947006496012,0.0,1.0
2006-04-04,22.6,22.8,22.3,22.76,10500,21.3222775501353,21.5109702718179,21.0392384676114,21.4732317274814,11129.2050974402,0.0,1.0
2006-04-05,22.75,22.99,22.4,22.4,1000,21.4637970913973,21.6902283574164,21.1335848284527,21.1335848284527,1059.9242949943,0.0,1.0
2006-04-06,22.99,22.99,22.99,22.99,200,21.6902283574164,21.6902283574164,21.6902283574164,21.6902283574164,211.98485899886,0.0,1.0
2006-04-07,21.75,22.05,21.25,21.25,14700,20.5203334829842,20.8033725655081,20.0486016787777,20.0486016787777,15580.8871364162,0.0,1.0
2006-04-10,22.5,22.95,22.0,22.0,5200,21.227931189294,21.6524898130799,20.7561993850875,20.7561993850875,5511.60633397037,0.0,1.0
2006-04-11,22.84,22.84,22.25,22.25,3300,21.5487088161544,21.5487088161544,20.9920652871907,20.9920652871907,3497.7501734812,0.0,1.0
2006-04-12,23.0,23.0,22.98,22.99,3000,21.6996629935005,21.6996629935005,21.6807937213323,21.6902283574164,3179.77288498291,0.0,1.0
2006-04-13,23.35,23.558,23.25,23.25,8000,22.0298752564451,22.226115686995,21.9355288956038,21.9355288956038,8479.39435995442,0.0,1.0
2006-04-17,22.97,23.55,22.8685,23.55,1500,21.6713590852481,22.2185679781277,21.5755975289942,22.2185679781277,1589.88644249146,0.0,1.0
2006-04-18,23.29,23.29,22.72,22.72,2400,21.9732674399403,21.9732674399403,21.4354931831449,21.4354931831449,2543.81830798633,0.0,1.0
2006-04-19,23.25,23.55,23.0,23.5,4600,21.9355288956038,22.2185679781277,21.6996629935005,22.1713947977071,4875.65175697379,0.0,1.0
2006-04-20,23.27,23.438,22.89,23.0,5100,21.9543981677721,22.1129000539855,21.5958819965751,21.6996629935005,5405.61390447093,0.0,1.0
2006-04-21,23.88,23.88,23.04,23.05,4600,22.529910968904,22.529910968904,21.7374015378371,21.7468361739212,4875.6517569738,0.0,1.0
2006-04-24,23.8,24.2,23.67,23.88,5400,22.454433880231,22.8318193235962,22.3317836111373,22.529910968904,5723.59119296923,0.0,1.0
2006-04-25,23.83,24.25,23.55,24.0,2300,22.4827377884834,22.8789925040169,22.2185679781277,22.6431266019136,2437.82587848689,0.0,1.0
2006-04-26,23.7,23.83,23.66,23.81,1700,22.3600875193897,22.4827377884834,22.3223489750532,22.4638685163151,1801.87130149031,0.0,1.0
2006-04-27,23.61,23.61,23.5,23.5,500,22.2751757946325,22.2751757946325,22.1713947977071,22.1713947977071,529.962147497151,0.0,1.0
2006-04-28,23.89,23.89,23.61,23.61,4000,22.5393456049882,22.5393456049882,22.2751757946325,22.2751757946325,4239.6971799772,0.0,1.0
2006-05-01,24.24,24.24,23.86,23.9,15900,22.8695578679327,22.8695578679327,22.5110416967358,22.5487802410723,16852.7962904094,0.0,1.0
2006-05-02,24.44,24.4481,24.4,24.4481,2700,23.0582505896153,23.0658926448435,23.0205120452788,23.0658926448435,2861.79559648462,0.0,1.0
2006-05-03,24.4,24.4,24.25,24.25,500,23.0205120452788,23.0205120452788,22.8789925040169,22.8789925040169,529.962147497152,0.0,1.0
2006-05-04,24.05,24.4,24.036,24.4,2900,22.6902997823343,23.0205120452788,22.6770912918165,23.0205120452788,3073.78045548347,0.0,1.0
2006-05-05,23.124,23.8,23.0,23.8,3900,21.8166524809438,22.454433880231,21.6996629935005,22.454433880231,4133.70475047777,0.0,1.0
2006-05-08,22.9,23.0,22.5,23.0,2400,21.6053166326592,21.6996629935005,21.227931189294,21.6996629935005,2543.81830798633,0.0,1.0
2006-05-09,23.24,23.25,23.0,23.0,900,21.9260942595197,21.9355288956038,21.6996629935005,21.6996629935005,953.93186549487,0.0,1.0
2006-05-10,23.99,23.99,23.0,23.0,2000,22.6336919658295,22.6336919658295,21.6996629935005,21.6996629935005,2119.8485899886,0.0,1.0
2006-05-11,23.5,23.9,23.5,23.75,2200,22.1713947977071,22.5487802410723,22.1713947977071,22.4072606998103,2331.83344898746,0.0,1.0
2006-05-12,23.23,23.25,23.0,23.25,2400,21.9166596234355,21.9355288956038,21.6996629935005,21.9355288956038,2543.81830798633,0.0,1.0
2006-05-15,22.8599,22.99,22.6501,22.75,3500,21.5674837419619,21.6902283574164,21.3695450769168,21.4637970913973,3709.73503248005,0.0,1.0
2006-05-16,22.6,22.64,22.6,22.6,1100,21.3222775501353,21.3600160944718,21.3222775501353,21.3222775501353,1165.91672449373,0.0,1.0
2006-05-17,22.25,22.89,22.15,22.89,1100,20.9920652871907,21.5958819965751,20.8977189263494,21.5958819965751,1165.91672449373,0.0,1.0
2006-05-18,22.44,22.45,22.44,22.45,500,21.1713233727892,21.1807580088733,21.1713233727892,21.1807580088733,529.962147497152,0.0,1.0
2006-05-19,22.24,22.302,21.75,22.25,2600,20.9826306511066,21.0411253948282,20.5203334829842,20.9920652871907,2755.80316698519,0.0,1.0
2006-05-22,22.07,22.07,22.07,22.07,100,20.8222418376764,20.8222418376764,20.8222418376764,20.8222418376764,105.99242949943,0.0,1.0
2006-05-23,22.07,22.35,22.07,22.3,2700,20.8222418376764,21.086411648032,20.8222418376764,21.0392384676114,2861.79559648461,0.0,1.0
2006-05-24,22.23,22.23,21.87,21.87,200,20.9731960150225,20.9731960150225,20.6335491159938,20.6335491159938,211.98485899886,0.0,1.0
2006-05-25,22.25,22.5,22.0,22.5,1200,20.9920652871907,21.227931189294,20.7561993850875,21.227931189294,1271.90915399316,0.0,1.0
2006-05-26,22.38,22.39,22.37,22.39,400,21.1147155562844,21.1241501923686,21.1052809202003,21.1241501923686,423.969717997721,0.0,1.0
2006-05-30,22.09,22.47,20.95,22.3,5000,20.8882842902653,21.2476119512115,19.8103013074268,21.0868601028934,5287.65304345622,0.05,1.0
2006-05-31,22.05,22.05,21.85,21.85,400,20.8504603259552,20.8504603259552,20.6613405044046,20.6613405044046,423.012243476497,0.0,1.0
2006-06-01,21.85,22.2399,21.7,21.85,1400,20.6613405044046,21.0300295965175,20.5195006382416,20.6613405044046,1480.54285216774,0.0,1.0
2006-06-02,21.71,22.35,21.6,21.6,2700,20.5289566293191,21.1341400582811,20.4249407274663,20.4249407274663,2855.33264346636,0.0,1.0
2006-06-05,21.21,21.6,21.21,21.6,300,20.0561570754426,20.4249407274663,20.0561570754426,20.4249407274663,317.259182607373,0.0,1.0
2006-06-06,21.39,21.58,21.39,21.58,1900,20.2263649148381,20.4060287453112,20.2263649148381,20.4060287453112,2009.30815651337,0.0,1.0
2006-06-07,21.983,21.983,21.47,21.47,2900,20.7871051857357,20.7871051857357,20.3020128434584,20.3020128434584,3066.83876520461,0.0,1.0
2006-06-08,21.38,21.38,21.09,21.33,1800,20.2169089237606,20.2169089237606,19.9426851825122,20.169628968373,1903.55509564424,0.0,1.0
2006-06-09,21.0,21.38,21.0,21.38,2200,19.8575812628144,20.2169089237606,19.8575812628144,20.2169089237606,2326.56733912074,0.0,1.0
2006-06-12,20.25,21.02,19.5,21.0,7200,19.1483819319996,19.8764932449695,18.4391826011848,19.8575812628144,7614.22038257697,0.0,1.0
2006-06-13,19.75,20.0,18.75,20.0,5100,18.6755823781231,18.9119821550614,17.72998327037,18.9119821550614,5393.40610432535,0.0,1.0
2006-06-14,19.99,20.0,19.51,20.0,2700,18.9025261639838,18.9119821550614,18.4486385922624,18.9119821550614,2855.33264346637,0.0,1.0
2006-06-15,20.25,20.25,19.75,19.75,4200,19.1483819319996,19.1483819319996,18.6755823781231,18.6755823781231,4441.62855650323,0.0,1.0
2006-06-16,20.21,20.25,20.2,20.25,300,19.1105579676895,19.1483819319996,19.101101976612,19.1483819319996,317.259182607374,0.0,1.0
2006-06-19,19.51,20.0,19.11,19.75,4400,18.4486385922624,18.9119821550614,18.0703989491611,18.6755823781231,4653.13467824147,0.0,1.0
2006-06-20,19.9,19.9,19.7499,19.7499,1100,18.8174222442861,18.8174222442861,18.6754878182123,18.6754878182123,1163.28366956037,0.0,1.0
2006-06-21,20.25,20.25,19.99,19.99,12100,19.1483819319996,19.1483819319996,18.9025261639838,18.9025261639838,12796.1203651641,0.0,1.0
2006-06-22,21.87,21.87,20.2,20.2,23600,20.6802524865596,20.6802524865596,19.101101976612,19.101101976612,24957.7223651134,0.0,1.0
2006-06-23,22.99,23.0,22.0,22.1,21200,21.7393234872431,21.7487794783206,20.8031803705675,20.8977402813428,22419.6489042543,0.0,1.0
2006-06-26,22.7,23.0,22.7,23.0,4600,21.4650997459947,21.7487794783206,21.4650997459947,21.7487794783206,4864.64079997971,0.0,1.0
2006-06-27,23.4,23.5,22.5,22.5,23900,22.1270191214218,22.2215790321971,21.2759799244441,21.2759799244441,25274.9815477207,0.0,1.0
2006-06-28,23.75,23.75,23.3,23.5,18200,22.4579788091354,22.4579788091354,22.0324592106465,22.2215790321971,19247.0570781806,0.0,1.0
2006-06-29,23.85,24.0,23.25,23.75,7600,22.5525387199107,22.6943785860737,21.9851792552589,22.4579788091354,8037.23262605345,0.0,1.0
2006-06-30,23.98,23.99,23.41,23.98,4800,22.6754666039186,22.6849225949961,22.1364751124993,22.6754666039186,5076.14692171797,0.0,1.0
2006-07-03,23.85,23.94,23.7,23.75,6200,22.5525387199107,22.6376426396085,22.4106988537477,22.4579788091354,6556.68977388571,0.0,1.0
2006-07-05,23.9,24.0,23.56,24.0,8300,22.5998186752983,22.6943785860737,22.2783149786623,22.6943785860737,8777.50405213734,0.0,1.0
2006-07-06,23.96,24.0,23.3,24.0,7800,22.6565546217635,22.6943785860737,22.0324592106465,22.6943785860737,8248.73874779171,0.0,1.0
2006-07-07,24.0,24.0,23.75,23.75,5200,22.6943785860737,22.6943785860737,22.4579788091354,22.4579788091354,5499.15916519446,0.0,1.0
2006-07-10,23.8,23.9,23.774,23.8,700,22.505258764523,22.5998186752983,22.4806731877215,22.505258764523,740.271426083872,0.0,1.0
2006-07-11,23.61,23.92,23.6,23.75,1600,22.32559493405,22.6187306574534,22.3161389429724,22.4579788091354,1692.04897390599,0.0,1.0
2006-07-12,23.4,23.63,23.39,23.61,1900,22.1270191214218,22.344506916205,22.1175631303443,22.32559493405,2009.30815651336,0.0,1.0
2006-07-13,23.0,23.3,23.0,23.2001,1900,21.7487794783206,22.0324592106465,21.7487794783206,21.937993859782,2009.30815651336,0.0,1.0
2006-07-14,22.75,23.0,22.75,23.0,2200,21.5123797013823,21.7487794783206,21.5123797013823,21.7487794783206,2326.56733912074,0.0,1.0
2006-07-17,21.7,22.5301,21.5,22.5301,3500,20.5195006382416,21.3044424575874,20.330380816691,21.3044424575874,3701.35713041935,0.0,1.0
2006-07-18,21.7,21.7,21.7,21.7,0,20.5195006382416,20.5195006382416,20.5195006382416,20.5195006382416,0,0.0,1.0
2006-07-19,20.82,21.52,20.66,21.5,5400,19.6873734234189,20.349292798846,19.5360775661784,20.330380816691,5710.66528693271,0.0,1.0
2006-07-20,21.64,21.65,20.82,20.82,18800,20.4627646917764,20.4722206828539,19.6873734234189,19.6873734234189,19881.5754433954,0.0,1.0
2006-07-21,22.43,22.43,21.5,21.84,1085700,21.2097879869013,21.2097879869013,20.330380816691,20.651884513327,1148160.98185609,0.0,1.0
2006-07-24,23.4,23.45,22.25,22.45,13600,22.1270191214218,22.1742990768095,21.0395801475058,21.2286999690564,14382.4162782009,0.0,1.0
2006-07-25,23.2,23.39,23.0,23.2,3100,21.9378992998712,22.1175631303443,21.7487794783206,21.9378992998712,3278.34488694286,0.0,1.0
2006-07-26,23.0328,23.2399,22.83,23.0,1400,21.7797951290549,21.9756287042705,21.5880276300026,21.7487794783206,1480.54285216774,0.0,1.0
2006-07-27,22.85,23.2,22.62,23.2,2100,21.6069396121576,21.9378992998712,21.3894518173744,21.9378992998712,2220.81427825161,0.0,1.0
2006-07-28,22.71,22.85,22.71,22.85,4700,21.4745557370722,21.6069396121576,21.4745557370722,21.6069396121576,4970.39386084884,0.0,1.0
2006-07-31,24.2,24.2,22.51,22.51,7400,22.8834984076243,22.8834984076243,21.2854359155216,21.2854359155216,7825.72650431519,0.0,1.0
2006-08-01,24.16,24.16,23.85,24.1,3900,22.8456744433141,22.8456744433141,22.5525387199107,22.788938496849,4124.36937389586,0.0,1.0
2006-08-02,24.0644,24.21,24.0401,24.11,1200,22.755275168613,22.8929543987018,22.7322971102946,22.7983944879265,1269.03673042949,0.0,1.0
2006-08-03,24.3,24.3,24.16,24.27,1200,22.9780583183996,22.9780583183996,22.8456744433141,22.949690345167,1269.03673042949,0.0,1.0
2006-08-04,23.85,24.2,23.8,24.2,1900,22.5525387199107,22.8834984076243,22.505258764523,22.8834984076243,2009.30815651336,0.0,1.0
2006-08-07,23.85,23.85,23.85,23.85,300,22.5525387199107,22.5525387199107,22.5525387199107,22.5525387199107,317.259182607373,0.0,1.0
2006-08-08,23.81,23.85,23.75,23.75,800,22.5147147556006,22.5525387199107,22.4579788091354,22.4579788091354,846.024486952994,0.0,1.0
2006-08-09,23.52,23.65,23.51,23.65,1600,22.2404910143522,22.3634188983601,22.2310350232747,22.3634188983601,1692.04897390599,0.0,1.0
2006-08-10,22.75,23.2,22.51,23.2,4400,21.5123797013823,21.9378992998712,21.2854359155216,21.9378992998712,4653.13467824148,0.0,1.0
2006-08-11,22.75,22.75,22.75,22.75,700,21.5123797013823,21.5123797013823,21.5123797013823,21.5123797013823,740.271426083871,0.0,1.0
2006-08-14,21.35,23.45,21.28,23.35,16900,20.188540950528,22.1742990768095,20.1223490129853,22.0797391660342,17872.267286882,0.0,1.0
2006-08-15,21.2299,21.5,21.13,21.5,2000,20.0749744976869,20.330380816691,19.9805091468223,20.330380816691,2115.06121738249,0.0,1.0
2006-08-16,21.93,21.93,21.3,21.3,3100,20.7369884330248,20.7369884330248,20.1412609951404,20.1412609951404,3278.34488694286,0.0,1.0
2006-08-17,21.9,22.02,21.88,21.89,7100,20.7086204597922,20.8220923527226,20.6897084776371,20.6991644687147,7508.46732170783,0.0,1.0
2006-08-18,21.9,21.9,21.8,21.8,800,20.7086204597922,20.7086204597922,20.6140605490169,20.6140605490169,846.024486952995,0.0,1.0
2006-08-21,22.0,22.12,21.7,21.7,3200,20.8031803705675,20.9166522634979,20.5195006382416,20.5195006382416,3384.09794781198,0.0,1.0
2006-08-22,21.99,21.99,21.7,21.85,2600,20.79372437949,20.79372437949,20.5195006382416,20.6613405044046,2749.57958259723,0.0,1.0
2006-08-23,21.99,21.99,21.99,21.99,800,20.79372437949,20.79372437949,20.79372437949,20.79372437949,846.024486952994,0.0,1.0
2006-08-24,21.7,21.85,21.7,21.8,3200,20.5195006382416,20.6613405044046,20.5195006382416,20.6140605490169,3384.09794781198,0.0,1.0
2006-08-25,21.82,21.82,21.5,21.7,2800,20.632972531172,20.632972531172,20.330380816691,20.5195006382416,2961.08570433548,0.0,1.0
2006-08-28,22.0,22.0,21.75,21.95,6000,20.8031803705675,20.8031803705675,20.5667805936293,20.7559004151799,6345.18365214747,0.0,1.0
2006-08-29,21.91,22.0,21.8,21.9,1300,20.7180764508697,20.8031803705675,20.6140605490169,20.7086204597922,1374.78979129862,0.0,1.0
2006-08-30,22.15,22.15,21.92,22.05,5400,20.9923001921181,20.9923001921181,20.7743214542316,20.8975268278196,5697.80342817837,0.05,1.0
2006-08-31,22.26,22.26,21.964,22.02,5000,21.0965508928465,21.0965508928465,20.8160217345229,20.8690948185301,5275.74391497996,0.0,1.0
2006-09-01,22.1,22.15,22.0,22.15,1300,20.9449135099689,20.9923001921181,20.8501401456704,20.9923001921181,1371.69341789479,0.0,1.0
2006-09-05,22.1,22.1,22.08,22.1,1100,20.9449135099689,20.9449135099689,20.9259588371092,20.9449135099689,1160.66366129559,0.0,1.0
2006-09-06,22.06,22.12,22.06,22.1,4300,20.9070041642495,20.9638681828286,20.9070041642495,20.9449135099689,4537.13976688277,0.0,1.0
2006-09-07,22.0,22.05,21.65,22.0,12100,20.8501401456704,20.8975268278196,20.5184333706256,20.8501401456704,12767.3002742515,0.0,1.0
2006-09-08,21.2781,21.8,20.01,21.8,8000,20.1659712287995,20.6605934170734,18.9641501961302,20.6605934170734,8441.19026396794,0.0,1.0
2006-09-11,21.3,21.3,21.3,21.3,200,20.1867265955809,20.1867265955809,20.1867265955809,20.1867265955809,211.029756599198,0.0,1.0
2006-09-12,21.01,21.25,20.72,21.25,700,19.9118838391152,20.1393399134316,19.6370410826496,20.1393399134316,738.604148097196,0.0,1.0
2006-09-13,21.0,21.35,20.76,20.76,8400,19.9024065026854,20.2341132777301,19.674950428369,19.674950428369,8863.24977716633,0.0,1.0
2006-09-14,21.0,21.0,21.0,21.0,0,19.9024065026854,19.9024065026854,19.9024065026854,19.9024065026854,0,0.0,1.0
2006-09-15,20.8513,21.24,20.8513,21.1,2700,19.7614785099735,20.1298625770018,19.7614785099735,19.9971798669839,2848.90171408918,0.0,1.0
2006-09-18,20.3956,20.75,20.37,20.75,2800,19.3295962888652,19.6654730919391,19.3053343076048,19.6654730919391,2954.41659238878,0.0,1.0
2006-09-19,20.37,20.37,20.25,20.25,400,19.3053343076048,19.3053343076048,19.1916062704466,19.1916062704466,422.059513198397,0.0,1.0
2006-09-20,19.9,20.37,19.7,20.37,3800,18.8598994954018,19.3053343076048,18.6703527668048,19.3053343076048,4009.56537538478,0.0,1.0
2006-09-21,19.85,20.0,19.21,19.49,9900,18.8125128132526,18.9546728597003,18.2059632817422,18.471328701778,10445.9729516603,0.0,1.0
2006-09-22,19.0,20.25,18.7,20.0,36200,18.0069392167153,19.1916062704466,17.7226191238198,18.9546728597003,38196.385944455,0.0,1.0
2006-09-25,18.7,18.908,18.5,18.8,3400,17.7226191238198,17.9197477215607,17.5330723952228,17.8173924881183,3587.50586218638,0.0,1.0
2006-09-26,18.6509,18.7276,18.45,18.45,2200,17.6760854019493,17.7487765723662,17.4856857130736,17.4856857130736,2321.32732259118,0.0,1.0
2006-09-27,18.75,19.15,18.54,19.1,2500,17.7700058059691,18.1490992631631,17.5709817409422,18.1017125810138,2637.87195748998,0.0,1.0
2006-09-28,19.0,19.25,19.0,19.0,6400,18.0069392167153,18.2438726274616,18.0069392167153,18.0069392167153,6752.95221117437,0.0,1.0
2006-09-29,19.5,19.5,19.2499,19.2499,1600,18.4808060382078,18.4808060382078,18.2437778540973,18.2437778540973,1688.23805279359,0.0,1.0
2006-10-02,19.25,19.25,19.0,19.0,1500,18.2438726274616,18.2438726274616,18.0069392167153,18.0069392167153,1582.72317449399,0.0,1.0
2006-10-03,19.2,19.21,19.2,19.2001,3800,18.1964859453123,18.2059632817422,18.1964859453123,18.1965807186766,4009.56537538478,0.0,1.0
2006-10-04,17.3435,19.1,17.02,18.95,39700,16.4370184371106,18.1017125810138,16.130426603605,17.9595525345661,41889.4066849411,0.0,1.0
2006-10-05,17.22,17.81,16.82,17.6,25600,16.319973332202,16.8791361815632,15.940879875008,16.6801121165363,27011.8088446974,0.0,1.0
2006-10-06,17.31,17.4,17.28,17.4,1200,16.4052693600706,16.4905653879393,16.3768373507811,16.4905653879393,1266.1785395952,0.0,1.0
2006-10-09,17.25,17.35,17.1015,17.35,13800,16.3484053414915,16.4431787057901,16.2076668955083,16.4431787057901,14561.0532053447,0.0,1.0
2006-10-10,18.992,19.5,17.1525,17.4,20100,17.9993573475714,18.4808060382078,16.2560013113005,16.4905653879393,21208.4905382195,0.0,1.0
2006-10-11,21.35,21.75,20.4161,20.5,27500,20.2341132777301,20.6132067349241,19.3490248285464,19.4285396811929,29016.5915323898,0.0,1.0
2006-10-12,21.56,22.5,19.7,22.0,24400,20.433137342757,21.3240069671629,18.6703527668048,20.8501401456704,25745.6303051022,0.0,1.0
2006-10-13,22.01,22.15,21.3,21.4,3400,20.8596174821002,20.9923001921181,20.1867265955809,20.2814999598794,3587.50586218638,0.0,1.0
2006-10-16,20.83,21.8,20.5,21.8,7700,19.7412917833779,20.6605934170734,19.4285396811929,20.6605934170734,8124.64562906915,0.0,1.0
2006-10-17,19.95,20.65,19.5,20.65,9300,18.9072861775511,19.5706997276406,18.4808060382078,19.5706997276406,9812.88368186273,0.0,1.0
2006-10-18,19.66,19.91,19.51,19.91,4400,18.6324434210854,18.8693768318317,18.4902833746377,18.8693768318317,4642.65464518238,0.0,1.0
2006-10-19,19.86,19.93,19.7,19.7,3800,18.8219901496824,18.8883315046914,18.6703527668048,18.6703527668048,4009.56537538478,0.0,1.0
2006-10-20,19.58,19.8,19.45,19.8,5500,18.5566247296466,18.7651261311033,18.4334193560586,18.7651261311033,5803.31830647797,0.0,1.0
2006-10-23,19.75,20.0,19.75,19.75,3600,18.7177394489541,18.9546728597003,18.7177394489541,18.7177394489541,3798.53561878557,0.0,1.0
2006-10-24,19.57,19.74,19.44,19.5,5300,18.5471473932168,18.7082621125242,18.4239420196287,18.4808060382078,5592.28854987876,0.0,1.0
2006-10-25,20.0,20.2,19.6,19.6,7200,18.9546728597003,19.1442195882973,18.5755794025063,18.5755794025063,7597.07123757117,0.0,1.0
2006-10-26,20.52,20.71,19.77,20.25,7900,19.4474943540526,19.6275637462197,18.7366941218138,19.1916062704466,8335.67538566832,0.0,1.0
2006-10-27,20.25,20.65,20.25,20.65,2100,19.1916062704466,19.5706997276406,19.1916062704466,19.5706997276406,2215.81244429159,0.0,1.0
2006-10-30,20.2,20.25,20.05,20.25,5700,19.1442195882973,19.1916062704466,19.0020595418496,19.1916062704466,6014.34806307718,0.0,1.0
2006-10-31,21.08,21.09,20.0,20.0,13800,19.9782251941242,19.987702530554,18.9546728597003,18.9546728597003,14561.0532053447,0.0,1.0
2006-11-01,20.4,21.0,20.4,21.0,36600,19.3337663168944,19.9024065026854,19.3337663168944,19.9024065026854,38618.4454576533,0.0,1.0
2006-11-02,19.81,20.2152,19.5,20.2152,16500,18.7746034675332,19.1586251396707,18.4808060382078,19.1586251396707,17409.9549194339,0.0,1.0
2006-11-03,19.9,19.9,19.75,19.9,9200,18.8598994954018,18.8598994954018,18.7177394489541,18.8598994954018,9707.36880356316,0.0,1.0
2006-11-06,19.9,19.9,19.9,19.9,0,18.8598994954018,18.8598994954018,18.8598994954018,18.8598994954018,0,0.0,1.0
2006-11-07,19.8,20.15,19.7,19.9,10100,18.7651261311033,19.0968329061481,18.6703527668048,18.8598994954018,10657.0027082596,0.0,1.0
2006-11-08,19.7,19.75,19.65,19.71,15800,18.6703527668048,18.7177394489541,18.6229660846556,18.6798301032347,16671.3507713367,0.0,1.0
2006-11-09,19.0,19.7,18.99,19.6,34000,18.0069392167153,18.6703527668048,17.9974618802855,18.5755794025063,35875.0586218638,0.0,1.0
2006-11-10,19.04,19.2,18.9609,19.0,8100,18.0448485624347,18.1964859453123,17.9698828312746,18.0069392167153,8546.70514226756,0.0,1.0
2006-11-13,18.9,19.04,18.9,19.04,9200,17.9121658524168,18.0448485624347,17.9121658524168,18.0448485624347,9707.36880356315,0.0,1.0
2006-11-14,18.98,18.99,18.9,18.9,10200,17.9879845438556,17.9974618802855,17.9121658524168,17.9121658524168,10762.5175865591,0.0,1.0
2006-11-15,19.0,19.0,18.97,18.98,85800,18.0069392167153,18.0069392167153,17.9785072074258,17.9879845438556,90531.7655810564,0.0,1.0
2006-11-16,18.97,19.39,18.5,18.95,48200,17.9785072074258,18.3765553374795,17.5330723952228,17.9595525345661,50858.1713404068,0.0,1.0
2006-11-17,21.42,21.42,19.05,19.05,20400,20.3004546327391,20.3004546327391,18.0543258988646,18.0543258988646,21525.0351731182,0.0,1.0
2006-11-20,21.7,21.85,21.0,21.0,6500,20.5658200527749,20.7079800992226,19.9024065026854,19.9024065026854,6858.46708947395,0.0,1.0
2006-11-21,21.6,21.64,21.26,21.5,5700,20.4710466884764,20.5089560341958,20.1488172498615,20.3762733241779,6014.34806307715,0.0,1.0
2006-11-22,21.65,21.92,21.64,21.64,5900,20.5184333706256,20.7743214542316,20.5089560341958,20.5089560341958,6225.37781967637,0.0,1.0
2006-11-24,21.8,22.0,21.65,21.65,1900,20.6605934170734,20.8501401456704,20.5184333706256,20.5184333706256,2004.78268769238,0.0,1.0
2006-11-27,21.8,22.0,21.7,21.8,2500,20.6605934170734,20.8501401456704,20.5658200527749,20.6605934170734,2637.87195748998,0.0,1.0
2006-11-28,22.49,22.51,21.7,21.7,8700,21.314529630733,21.3334843035927,20.5658200527749,20.5658200527749,9179.79441206516,0.0,1.0
2006-11-29,22.7,22.8,22.4,22.59,10100,21.5135536957599,21.6083270600584,21.2292336028644,21.4093029950315,10657.0027082595,0.0,1.0
2006-11-30,22.5,22.8,22.1,22.75,35700,21.3240069671629,21.6083270600584,20.9449135099689,21.5609403779091,37668.8115529569,0.0,1.0
2006-12-01,22.73,22.73,22.3,22.3,4100,21.5419857050494,21.5419857050494,21.1344602385659,21.1344602385659,4326.11001028358,0.0,1.0
2006-12-04,22.85,22.87,22.52,22.73,8100,21.6557137422076,21.6746684150673,21.3429616400226,21.5419857050494,8546.70514226756,0.0,1.0
2006-12-05,22.99,23.2,22.7,22.87,9300,21.7883964522255,21.9874205172524,21.5135536957599,21.6746684150673,9812.88368186276,0.0,1.0
2006-12-06,23.35,23.35,22.9,23.1,6200,22.1295805637002,22.1295805637002,21.7031004243569,21.8926471529539,6541.92245457514,0.0,1.0
2006-12-07,22.9,23.1,22.66,23.1,6100,21.7031004243569,21.8926471529539,21.4756443500405,21.8926471529539,6436.40757627556,0.0,1.0
2006-12-08,22.75,22.9,22.52,22.75,15100,21.5609403779091,21.7031004243569,21.3429616400226,21.5609403779091,15932.7466232395,0.0,1.0
2006-12-11,22.6,22.75,22.54,22.54,600,21.4187803314614,21.5609403779091,21.3619163128823,21.3619163128823,633.089269797596,0.0,1.0
2006-12-12,22.7,22.7999,22.35,22.6,10300,21.5135536957599,21.6082322866941,21.1818469207151,21.4187803314614,10868.0324648587,0.0,1.0
2006-12-13,22.99,22.9925,22.8,22.9,2800,21.7883964522255,21.790765786333,21.6083270600584,21.7031004243569,2954.41659238879,0.0,1.0
2006-12-14,22.89,23.05,22.7,22.99,9300,21.693623087927,21.8452604708047,21.5135536957599,21.7883964522255,9812.88368186276,0.0,1.0
2006-12-15,22.8,22.94,22.7,22.7,1300,21.6083270600584,21.7410097700763,21.5135536957599,21.5135536957599,1371.69341789479,0.0,1.0
2006-12-18,22.75,22.9,22.5,22.7,10600,21.5609403779091,21.7031004243569,21.3240069671629,21.5135536957599,11184.5770997576,0.0,1.0
2006-12-19,23.4,23.99,22.9,22.9,8700,22.1769672458494,22.7361300952106,21.7031004243569,21.7031004243569,9179.79441206514,0.0,1.0
2006-12-20,23.589,23.75,23.2,23.25,3900,22.3560889043736,22.5086740208942,21.9874205172524,22.0348071994017,4115.08025368437,0.0,1.0
2006-12-21,23.43,23.75,23.3,23.4,7500,22.205399255139,22.5086740208942,22.0821938815509,22.1769672458494,7913.61587246993,0.0,1.0
2006-12-22,23.15,23.7,23.06,23.06,3700,21.9400338351031,22.4612873387449,21.8547378072345,21.8547378072345,3904.05049708518,0.0,1.0
2006-12-26,23.35,23.35,22.75,23.0,2200,22.2243539279987,22.2243539279987,21.6532784523327,21.8912265671935,2311.42827217501,0.1,1.0
2006-12-27,23.7,23.7,23.057,23.2,1800,22.5574812888038,22.5574812888038,21.9454787373818,22.0815850590822,1891.16858632501,0.0,1.0
2006-12-28,23.8,23.8,23.6,23.7,8400,22.6526605347481,22.6526605347481,22.4623020428595,22.5574812888038,8825.45340285006,0.0,1.0
2006-12-29,23.95,24.0,23.56,23.95,8400,22.7954294036646,22.8430190266367,22.4242303444817,22.7954294036646,8825.45340285006,0.0,1.0
2007-01-03,23.96,23.96,23.8,23.8,4400,22.804947328259,22.804947328259,22.6526605347481,22.6526605347481,4622.85654435004,0.0,1.0
2007-01-04,23.5,23.75,23.5,23.75,3900,22.3671227969151,22.6050709117759,22.3671227969151,22.6050709117759,4097.53193703754,0.0,1.0
2007-01-05,22.05,23.3,22.05,23.3,1400,20.9870237307225,22.1767643050265,20.9870237307225,22.1767643050265,1470.90890047501,0.0,1.0
2007-01-08,22.05,22.05,22.05,22.05,0,20.9870237307225,20.9870237307225,20.9870237307225,20.9870237307225,0,0.0,1.0
2007-01-09,21.46,22.2,21.35,22.2,9100,20.425466179651,21.129792599639,20.3207690091123,21.129792599639,9560.90785308758,0.0,1.0
2007-01-10,21.54,21.6,20.89,21.25,3100,20.5016095764065,20.5587171239731,19.8829444777684,20.2255897631679,3257.01256533752,0.0,1.0
2007-01-11,20.5,21.7,20.45,21.54,2600,19.5117454185855,20.6538963699174,19.4641557956134,20.5016095764065,2731.68795802503,0.0,1.0
2007-01-12,20.51,20.7,19.8,19.8,11100,19.52126334318,19.7021039104742,18.8454906969753,18.8454906969753,11662.2062823376,0.0,1.0
2007-01-16,19.9,20.5,19.9,20.3,6100,18.9406699429196,19.5117454185855,18.9406699429196,19.3213869266969,6408.96020921256,0.0,1.0
2007-01-17,19.8,20.0,19.69,19.7,4700,18.8454906969753,19.0358491888639,18.7407935264366,18.750311451031,4938.05130873754,0.0,1.0
2007-01-18,20.41,20.41,19.91,20.05,3500,19.4260840972357,19.4260840972357,18.9501878675141,19.0834388118361,3677.27225118752,0.0,1.0
2007-01-19,20.75,21.4,20.4,20.6,10200,19.7496935334463,20.3683586320844,19.4165661726412,19.6069246645299,10716.6219891751,0.0,1.0
2007-01-22,20.61,20.7,20.51,20.7,2700,19.6164425891243,19.7021039104742,19.52126334318,19.7021039104742,2836.75287948752,0.0,1.0
2007-01-23,20.73,20.76,20.62,20.7,2500,19.7306576842575,19.7592114580408,19.6259605137187,19.7021039104742,2626.62303656252,0.0,1.0
2007-01-24,20.75,20.7999,20.55,20.6,1600,19.7496935334463,19.7971879771726,19.5593350415577,19.6069246645299,1681.03874340002,0.0,1.0
2007-01-25,20.5875,20.77,20.5875,20.7,5000,19.5950272587868,19.7687293826352,19.5950272587868,19.7021039104742,5253.24607312505,0.0,1.0
2007-01-26,20.44,20.7,20.3,20.7,26700,19.4546378710189,19.7021039104742,19.3213869266969,19.7021039104742,28052.3340304878,0.0,1.0
2007-01-29,20.13,20.35,19.66,20.2,8100,19.1595822085916,19.3689765496691,18.7122397526533,19.2262076807526,8510.25863846255,0.0,1.0
2007-01-30,21.0,21.25,20.12,20.149,3700,19.9876416483071,20.2255897631679,19.1500642839971,19.177666265321,3887.40209411254,0.0,1.0
2007-01-31,20.96,21.3,20.75,20.75,6400,19.9495699499294,20.2731793861401,19.7496935334463,19.7496935334463,6724.15497360006,0.0,1.0
2007-02-01,20.79,20.9499,20.75,20.8,3900,19.7877652318241,19.939956846089,19.7496935334463,19.7972831564185,4097.53193703752,0.0,1.0
2007-02-02,20.72,21.49,20.5,21.49,7100,19.721139759663,20.4540199534343,19.5117454185855,20.4540199534343,7459.60942383757,0.0,1.0
2007-02-05,20.45,20.75,20.45,20.5,7100,19.4641557956134,19.7496935334463,19.4641557956134,19.5117454185855,7459.60942383755,0.0,1.0
2007-02-06,20.94,20.94,20.51,20.65,700,19.9305341007405,19.9305341007405,19.52126334318,19.654514287502,735.454450237508,0.0,1.0
2007-02-07,20.73,20.85,20.35,20.6,800,19.7306576842575,19.8448727793907,19.3689765496691,19.6069246645299,840.519371700005,0.0,1.0
2007-02-08,20.7,20.71,20.6,20.6,1500,19.7021039104742,19.7116218350686,19.6069246645299,19.6069246645299,1575.97382193751,0.0,1.0
2007-02-09,20.92,21.1,20.91,20.91,7800,19.9114982515517,20.0828208942515,19.9019803269573,19.9019803269573,8195.06387407506,0.0,1.0
2007-02-12,21.1,21.1,21.01,21.01,200,20.0828208942515,20.0828208942515,19.9971595729016,19.9971595729016,210.129842925001,0.0,1.0
2007-02-13,21.23,21.31,20.35,20.84,10100,20.2065539139791,20.2826973107345,19.3689765496691,19.8353548547962,10611.5570677126,0.0,1.0
2007-02-14,21.31,21.59,20.75,21.08,7300,20.2826973107345,20.5491991993786,19.7496935334463,20.0637850450626,7669.73926676257,0.0,1.0
2007-02-15,21.45,21.45,21.07,21.07,1400,20.4159482550566,20.4159482550566,20.0542671204682,20.0542671204682,1470.90890047501,0.0,1.0
2007-02-16,21.27,21.4,20.56,21.2,1300,20.2446256123568,20.3683586320844,19.5688529661521,20.1780001401958,1365.84397901251,0.0,1.0
2007-02-20,21.4,21.5,21.1,21.4,6200,20.3683586320844,20.4635378780287,20.0828208942515,20.3683586320844,6514.02513067506,0.0,1.0
2007-02-21,21.11,21.3,21.01,21.3,6200,20.0923388188459,20.2731793861401,19.9971595729016,20.2731793861401,6514.02513067505,0.0,1.0
2007-02-22,20.95,21.01,20.85,21.0,1800,19.940052025335,19.9971595729016,19.8448727793907,19.9876416483071,1891.16858632501,0.0,1.0
2007-02-23,20.94,21.1999,20.93,21.18,3000,19.9305341007405,20.1779049609498,19.9210161761461,20.1589642910069,3151.94764387503,0.0,1.0
2007-02-26,21.0,21.05,20.7,20.82,1600,19.9876416483071,20.0352312712793,19.7021039104742,19.8163190056074,1681.03874340002,0.0,1.0
2007-02-27,20.75,21.02,20.75,21.01,5400,19.7972831564185,20.0548863589358,19.7972831564185,20.0453454995833,5659.86752397751,0.05,1.0
2007-02-28,21.23,21.24,20.78,21.0,4300,20.2552444053381,20.2647852646906,19.825905734476,20.0358046402308,4506.93154687097,0.0,1.0
2007-03-01,21.23,21.23,21.23,21.23,100,20.2552444053381,20.2552444053381,20.2552444053381,20.2552444053381,104.812361555139,0.0,1.0
2007-03-02,21.02,21.15,20.66,21.15,4800,20.0548863589358,20.1789175305181,19.7114154222461,20.1789175305181,5030.99335464666,0.0,1.0
2007-03-05,20.71,20.9,20.6794,20.77,3700,19.7591197190085,19.9403960467059,19.7299246893899,19.8163648751235,3878.05737754015,0.0,1.0
2007-03-06,20.02,20.76,20.0,20.68,5500,19.1008004236867,19.806824015771,19.0817187049817,19.7304971409511,5764.67988553264,0.0,1.0
2007-03-07,19.8,20.3399,19.6,20.14,6000,18.8909015179319,19.4060125143729,18.7000843308821,19.2152907359166,6288.74169330833,0.0,1.0
2007-03-08,19.94,20.85,19.8,19.8,4000,19.0244735488667,19.8926917499434,18.8909015179319,18.8909015179319,4192.49446220557,0.0,1.0
2007-03-09,20.23,20.23,19.8,19.95,3800,19.301158470089,19.301158470089,18.8909015179319,19.0340144082192,3982.86973909528,0.0,1.0
2007-03-12,20.2,20.44,20.01,20.2,8200,19.2725358920315,19.5015165164913,19.0912595643342,19.2725358920315,8594.6136475214,0.0,1.0
2007-03-13,19.6,20.24,19.56,19.95,18000,18.7000843308821,19.3106993294415,18.6619208934721,19.0340144082192,18866.225079925,0.0,1.0
2007-03-14,19.63,19.99,19.26,19.7,8800,18.7287069089395,19.0721778456292,18.3756951128974,18.795492924407,9223.48781685225,0.0,1.0
2007-03-15,19.81,19.95,19.33,19.5,5200,18.9004423772844,19.0340144082192,18.4424811283648,18.6046757373571,5450.24280086722,0.0,1.0
2007-03-16,19.6,20.0,19.3,19.81,4000,18.7000843308821,19.0817187049817,18.4138585503073,18.9004423772844,4192.49446220555,0.0,1.0
2007-03-19,19.67,20.49,19.33,19.33,9300,18.7668703463495,19.5492208132537,18.4424811283648,18.4424811283648,9747.54962462793,0.0,1.0
2007-03-20,20.19,20.25,19.56,19.8,9800,19.262995032679,19.320240188794,18.6619208934721,18.8909015179319,10271.6114324036,0.0,1.0
2007-03-21,19.97,20.22,19.8,19.8,5300,19.0530961269242,19.2916176107365,18.8909015179319,18.8909015179319,5555.05516242237,0.0,1.0
2007-03-22,20.65,20.65,19.93,19.96,6800,19.7018745628936,19.7018745628936,19.0149326895143,19.0435552675717,7127.24058574945,0.0,1.0
2007-03-23,20.11,21.35,20.11,20.9,10900,19.1866681578591,20.369734717568,19.1866681578591,19.9403960467059,11424.5474095101,0.0,1.0
2007-03-26,20.76,20.86,20.01,20.33,4300,19.806824015771,19.9022326092959,19.0912595643342,19.3965670636139,4506.93154687098,0.0,1.0
2007-03-27,20.11,20.61,20.01,20.61,4600,19.1866681578591,19.6637111254836,19.0912595643342,19.6637111254836,4821.36863153639,0.0,1.0
2007-03-28,20.17,20.2,19.86,19.86,4000,19.243913313974,19.2725358920315,18.9481466740468,18.9481466740468,4192.49446220557,0.0,1.0
2007-03-29,20.1,20.15,20.0,20.15,6900,19.1771272985066,19.2248315952691,19.0817187049817,19.2248315952691,7232.05294730459,0.0,1.0
2007-03-30,20.4,20.43,19.95,20.1,9100,19.4633530790813,19.4919756571388,19.0340144082192,19.1771272985066,9537.92490151766,0.0,1.0
2007-04-02,20.25,20.26,20.25,20.26,1700,19.320240188794,19.3297810481465,19.320240188794,19.3297810481465,1781.81014643736,0.0,1.0
2007-04-03,20.15,20.2601,20.08,20.26,6700,19.2248315952691,19.32987645674,19.1580455798016,19.3297810481465,7022.4282241943,0.0,1.0
2007-04-04,20.12,20.23,20.07,20.1,3600,19.1962090172116,19.301158470089,19.1485047204491,19.1771272985066,3773.245015985,0.0,1.0
2007-04-05,20.3,20.3,20.1,20.1,2400,19.3679444855564,19.3679444855564,19.1771272985066,19.1771272985066,2515.49667732334,0.0,1.0
2007-04-09,20.63,20.63,20.2,20.22,3200,19.6827928441886,19.6827928441886,19.2725358920315,19.2916176107365,3353.99556976445,0.0,1.0
2007-04-10,20.63,21.11,20.52,20.65,5000,19.6827928441886,20.1407540931082,19.5778433913112,19.7018745628936,5240.61807775695,0.0,1.0
2007-04-11,20.7,20.8,20.5,20.7,3200,19.749578859656,19.844987453181,19.5587616726062,19.749578859656,3353.99556976446,0.0,1.0
2007-04-12,21.34,21.39,20.95,20.95,500,20.3601938582155,20.4078981549779,19.9881003434683,19.9881003434683,524.061807775694,0.0,1.0
2007-04-13,21.46,21.6,21.0,21.35,4800,20.4746841704454,20.6082562013802,20.0358046402308,20.369734717568,5030.99335464666,0.0,1.0
2007-04-16,21.1101,21.3,21.1101,21.3,500,20.1408495017017,20.3220304208055,20.1408495017017,20.3220304208055,524.061807775695,0.0,1.0
2007-04-17,21.09,21.33,21.09,21.2,1100,20.1216723744032,20.350652998863,20.1216723744032,20.2266218272806,1152.93597710653,0.0,1.0
2007-04-18,21.09,21.09,21.09,21.09,0,20.1216723744032,20.1216723744032,20.1216723744032,20.1216723744032,0,0.0,1.0
2007-04-19,20.66,20.9,20.6,20.9,2600,19.7114154222461,19.9403960467059,19.6541702661311,19.9403960467059,2725.12140043361,0.0,1.0
2007-04-20,20.57,20.66,20.45,20.45,1900,19.6255476880737,19.7114154222461,19.5110573758438,19.5110573758438,1991.43486954764,0.0,1.0
2007-04-23,20.69,20.69,20.45,20.57,300,19.7400380003036,19.7400380003036,19.5110573758438,19.6255476880737,314.437084665416,0.0,1.0
2007-04-24,20.91,20.91,20.78,20.78,1000,19.9499369060584,19.9499369060584,19.825905734476,19.825905734476,1048.12361555139,0.0,1.0
2007-04-25,20.68,20.77,20.65,20.77,5400,19.7304971409511,19.8163648751235,19.7018745628936,19.8163648751235,5659.8675239775,0.0,1.0
2007-04-26,21.0,21.0,20.95,20.95,200,20.0358046402308,20.0358046402308,19.9881003434683,19.9881003434683,209.624723110278,0.0,1.0
2007-04-27,21.25,21.33,20.9,20.9,2000,20.274326124043,20.350652998863,19.9403960467059,19.9403960467059,2096.24723110279,0.0,1.0
2007-04-30,21.97,22.0,21.0,21.0,2300,20.9612679974224,20.9898905754799,20.0358046402308,20.0358046402308,2410.6843157682,0.0,1.0
2007-05-01,22.25,22.42,21.67,22.0,3100,21.2284120592921,21.3906066682845,20.6750422168477,20.9898905754799,3249.18320820931,0.0,1.0
2007-05-02,22.25,22.25,22.0,22.0,400,21.2284120592921,21.2284120592921,20.9898905754799,20.9898905754799,419.249446220557,0.0,1.0
2007-05-03,22.25,22.25,22.25,22.25,0,21.2284120592921,21.2284120592921,21.2284120592921,21.2284120592921,0,0.0,1.0
2007-05-04,22.25,22.25,22.25,22.25,0,21.2284120592921,21.2284120592921,21.2284120592921,21.2284120592921,0,0.0,1.0
2007-05-07,22.43,22.43,22.25,22.25,1200,21.400147527637,21.400147527637,21.2284120592921,21.2284120592921,1257.74833866167,0.0,1.0
2007-05-08,22.32,22.32,22.3,22.31,400,21.2951980747596,21.2951980747596,21.2761163560546,21.2856572154071,419.249446220555,0.0,1.0
2007-05-09,22.26,22.27,22.26,22.27,600,21.2379529186446,21.2474937779971,21.2379529186446,21.2474937779971,628.874169330835,0.0,1.0
2007-05-10,22.2,22.2,22.2,22.2,100,21.1807077625297,21.1807077625297,21.1807077625297,21.1807077625297,104.812361555139,0.0,1.0
2007-05-11,22.01,22.15,22.0,22.0,3000,20.9994314348323,21.1330034657672,20.9898905754799,20.9898905754799,3144.37084665418,0.0,1.0
2007-05-14,21.41,21.78,21.4,21.78,4200,20.4269798736829,20.7799916697251,20.4174390143304,20.7799916697251,4402.11918531584,0.0,1.0
2007-05-15,21.1,21.3,21.1,21.3,2300,20.1312132337557,20.3220304208055,20.1312132337557,20.3220304208055,2410.6843157682,0.0,1.0
2007-05-16,21.01,21.02,21.01,21.02,2100,20.0453454995833,20.0548863589358,20.0453454995833,20.0548863589358,2201.05959265792,0.0,1.0
2007-05-17,20.51,21.26,20.51,21.26,4300,19.5683025319587,20.2838669833955,19.5683025319587,20.2838669833955,4506.93154687098,0.0,1.0
2007-05-18,19.9099,20.26,19.75,20.26,900,18.9957555622157,19.3297810481465,18.8431972211694,19.3297810481465,943.311253996254,0.0,1.0
2007-05-21,19.91,20.38,19.91,19.91,800,18.9958509708093,19.4442713603763,18.9958509708093,18.9958509708093,838.498892441111,0.0,1.0
2007-05-22,19.4388,19.99,19.25,19.8,10900,18.5462856781199,19.0721778456292,18.3661542535449,18.8909015179319,11424.5474095102,0.0,1.0
2007-05-23,19.51,19.64,19.31,19.4,629400,18.6142165967096,18.738247768292,18.4233994096598,18.5092671438322,659689.003628046,0.0,1.0
2007-05-24,19.15,19.6333,19.0,19.61,8400,18.27074566002,18.7318553925258,18.1276327697326,18.7096251902345,8804.23837063166,0.0,1.0
2007-05-25,19.15,19.15,19.01,19.15,1800,18.27074566002,18.27074566002,18.1371736290851,18.27074566002,1886.6225079925,0.0,1.0
2007-05-29,19.36,20.0,19.1,19.26,2400,18.4711037064223,19.0817187049817,18.2230413632575,18.3756951128974,2515.49667732333,0.0,1.0
2007-05-30,20.1,20.1,19.45,19.45,1800,19.2248315952691,19.2248315952691,18.6031330610937,18.6031330610937,1881.94106256324,0.05,1.0
2007-05-31,20.72,20.72,20.06,20.06,1500,19.817836350944,19.817836350944,19.1865732239352,19.1865732239352,1568.2842188027,0.0,1.0
2007-06-01,20.55,20.8,20.13,20.8,2000,19.6552382727751,19.8943530936118,19.2535253737695,19.8943530936118,2091.04562507026,0.0,1.0
2007-06-04,20.48,20.55,20.48,20.5,1100,19.5882861229408,19.6552382727751,19.5882861229408,19.6074153086077,1150.07509378865,0.0,1.0
2007-06-05,20.5,20.5,20.24,20.24,300,19.6074153086077,19.6074153086077,19.3587358949376,19.3587358949376,313.656843760541,0.0,1.0
2007-06-06,20.5,20.5,20.5,20.5,0,19.6074153086077,19.6074153086077,19.6074153086077,19.6074153086077,0,0.0,1.0
2007-06-07,20.27,20.5,20.27,20.5,800,19.387429673438,19.6074153086077,19.387429673438,19.6074153086077,836.418250028107,0.0,1.0
2007-06-08,19.75,20.05,19.75,20.05,4500,18.8900708460977,19.1770086311017,18.8900708460977,19.1770086311017,4704.8526564081,0.0,1.0
2007-06-11,20.0,20.12,19.5,19.5,2100,19.1291856669344,19.243960780936,18.650956025261,18.650956025261,2195.59790632378,0.0,1.0
2007-06-12,19.45,20.0,19.4,19.75,13600,18.6031330610937,19.1291856669344,18.5553100969263,18.8900708460977,14219.1102504778,0.0,1.0
2007-06-13,18.981,19.5,18.9,19.25,19000,18.1545536572041,18.650956025261,18.077080455253,18.4118412044243,19864.9334381675,0.0,1.0
2007-06-14,18.3,19.2375,18.3,18.65,14500,17.503204885245,18.3998854633825,17.503204885245,17.8379656344163,15160.0807817594,0.0,1.0
2007-06-15,18.9999,19.5,18.53,18.53,3200,18.1726307376593,18.650956025261,17.7231905204147,17.7231905204147,3345.67300011243,0.0,1.0
2007-06-18,19.1,19.5,18.9,19.24,1800,18.2683723119223,18.650956025261,18.077080455253,18.4022766115909,1881.94106256324,0.0,1.0
2007-06-19,19.86,20.6,19.35,19.35,2700,18.9952813672658,19.7030612369424,18.507487132759,18.507487132759,2822.91159384487,0.0,1.0
2007-06-20,19.5,19.61,19.36,19.5,3400,18.650956025261,18.7561665464292,18.5170517255925,18.650956025261,3554.77756261946,0.0,1.0
2007-06-21,20.0,20.0,19.75,19.75,500,19.1291856669344,19.1291856669344,18.8900708460977,18.8900708460977,522.761406267566,0.0,1.0
2007-06-22,19.99,20.0,19.99,20.0,200,19.1196210741009,19.1291856669344,19.1196210741009,19.1291856669344,209.104562507027,0.0,1.0
2007-06-25,19.5,19.9,19.5,19.9,8200,18.650956025261,19.0335397385997,18.650956025261,19.0335397385997,8573.28706278811,0.0,1.0
2007-06-26,19.5,19.75,19.0028,19.05,5100,18.650956025261,18.8900708460977,18.175404469581,18.220549347755,5332.16634392919,0.0,1.0
2007-06-27,19.72,20.15,19.25,19.99,4300,18.8613770675973,19.2726545594364,18.4118412044243,19.1196210741009,4495.74809390107,0.0,1.0
2007-06-28,20.6,20.6,19.85,19.85,4700,19.7030612369424,19.7030612369424,18.9857167744324,18.9857167744324,4913.95721891513,0.0,1.0
2007-06-29,20.8,21.08,20.62,20.63,6100,19.8943530936118,20.1621616929488,19.7221904226093,19.7317550154428,6377.6891564643,0.0,1.0
2007-07-02,20.5,20.99,20.5,20.78,6600,19.6074153086077,20.0760803574476,19.6074153086077,19.8752239079448,6900.4505627319,0.0,1.0
2007-07-03,20.25,20.5,20.25,20.5,800,19.3683004877711,19.6074153086077,19.3683004877711,19.6074153086077,836.418250028105,0.0,1.0
2007-07-05,20.25,20.25,20.25,20.25,0,19.3683004877711,19.3683004877711,19.3683004877711,19.3683004877711,0,0.0,1.0
2007-07-06,19.93,20.25,19.794,20.25,1100,19.0622335171001,19.3683004877711,18.932155054565,19.3683004877711,1150.07509378865,0.0,1.0
2007-07-09,19.8,19.93,19.58,19.85,5600,18.937893810265,19.0622335171001,18.7274727679288,18.9857167744324,5854.92775019676,0.0,1.0
2007-07-10,19.56,19.65,19.3,19.65,6200,18.7083435822618,18.794424917763,18.4596641685917,18.794424917763,6482.24143771784,0.0,1.0
2007-07-11,19.45,19.7,19.05,19.3,4000,18.6031330610937,18.8422478819304,18.220549347755,18.4596641685917,4182.09125014053,0.0,1.0
2007-07-12,19.175,19.7,19.15,19.3,5600,18.3401067581733,18.8422478819304,18.3161952760897,18.4596641685917,5854.92775019676,0.0,1.0
2007-07-13,19.33,19.67,19.16,19.16,102600,18.4883579470921,18.81355410343,18.3257598689231,18.3257598689231,107270.640566105,0.0,1.0
2007-07-16,19.25,19.44,19.25,19.4,129000,18.4118412044243,18.5935684682602,18.4118412044243,18.5553100969263,134872.442817033,0.0,1.0
2007-07-17,19.25,19.48,19.1,19.3,2300,18.4118412044243,18.6318268395941,18.2683723119223,18.4596641685917,2404.70246883081,0.0,1.0
2007-07-18,19.25,19.25,19.2,19.25,2800,18.4118412044243,18.4118412044243,18.364018240257,18.4118412044243,2927.46387509838,0.0,1.0
2007-07-19,20.54,20.83,19.32,19.32,5500,19.6456736799416,19.9230468721122,18.4787933542586,18.4787933542586,5750.37546894324,0.0,1.0
2007-07-20,20.82,20.97,20.3,20.3,3500,19.9134822792787,20.0569511717807,19.4161234519384,19.4161234519384,3659.32984387297,0.0,1.0
2007-07-23,21.0,21.0,20.96,20.98,2900,20.0856449502811,20.0856449502811,20.0473865789472,20.0665157646142,3032.01615635189,0.0,1.0
2007-07-24,21.12,21.15,20.81,20.81,1900,20.2004200642827,20.2291138427831,19.9039176864452,19.9039176864452,1986.49334381675,0.0,1.0
2007-07-25,21.16,21.33,20.86,21.15,2900,20.2386784356166,20.4012765137855,19.9517406506126,20.2291138427831,3032.01615635188,0.0,1.0
2007-07-26,20.68,21.08,18.8,21.0,11700,19.7795779796101,20.1621616929488,17.9814345269183,20.0856449502811,12232.6169066611,0.0,1.0
2007-07-27,20.68,20.7,20.437,20.56,800,19.7795779796101,19.7987071652771,19.5471583737569,19.6648028656085,836.418250028109,0.0,1.0
2007-07-30,20.29,20.9402,19.32,20.7,4200,19.4065588591049,20.028448685137,18.4787933542586,19.7987071652771,4391.19581264757,0.0,1.0
2007-07-31,20.5,20.6,19.6,20.05,2900,19.6074153086077,19.7030612369424,18.7466019535957,19.1770086311017,3032.01615635189,0.0,1.0
2007-08-01,21.15,21.15,20.25,20.25,188900,20.2291138427831,20.2291138427831,19.3683004877711,19.3683004877711,197499.259287887,0.0,1.0
2007-08-02,21.15,21.15,20.97,20.97,800,20.2291138427831,20.2291138427831,20.0569511717807,20.0569511717807,836.418250028107,0.0,1.0
2007-08-03,20.4,21.1,20.4,20.95,1200,19.5117693802731,20.1812908786158,19.5117693802731,20.0378219861138,1254.62737504216,0.0,1.0
2007-08-06,20.0,20.21,19.5,20.21,5400,19.1291856669344,19.3300421164372,18.650956025261,19.3300421164372,5645.82318768972,0.0,1.0
2007-08-07,20.35,20.5,19.73,20.23,2700,19.4639464161057,19.6074153086077,18.8709416604308,19.3491713021041,2822.91159384487,0.0,1.0
2007-08-08,21.72,22.0,20.1,20.1,6900,20.7742956342907,21.0421042336278,19.2248315952691,19.2248315952691,7214.10740649244,0.0,1.0
2007-08-09,20.97,22.0,20.97,21.47,2500,20.0569511717807,21.0421042336278,20.0569511717807,20.5351808134541,2613.80703133783,0.0,1.0
2007-08-10,20.59,21.2,20.44,20.97,3100,19.6934966441089,20.2769368069504,19.5500277516069,20.0569511717807,3241.12071885892,0.0,1.0
2007-08-13,18.9,20.62,18.9,20.5,7700,18.077080455253,19.7221904226093,18.077080455253,19.6074153086077,8050.52565652052,0.0,1.0
2007-08-14,19.0,19.0,17.9,18.9,5200,18.1727263835877,18.1727263835877,17.1206211719063,18.077080455253,5436.71862518268,0.0,1.0
2007-08-15,19.25,19.39,18.59,18.95,2600,18.4118412044243,18.5457455040929,17.7805780774155,18.1249034194203,2718.35931259135,0.0,1.0
2007-08-16,18.7,19.24,18.54,19.1,58700,17.8857885985836,18.4022766115909,17.7327551132482,18.2683723119223,61372.1890958125,0.0,1.0
2007-08-17,18.9,19.21,17.5,18.9,15000,18.077080455253,18.3735828330905,16.7380374585676,18.077080455253,15682.842188027,0.0,1.0
2007-08-20,19.22,19.75,17.9,19.02,8300,18.3831474259239,18.8900708460977,17.1206211719063,18.1918555692546,8677.83934404163,0.0,1.0
2007-08-21,18.6,19.25,18.1576,19.11,3500,17.790142670249,18.4118412044243,17.3670050832964,18.2779369047558,3659.32984387296,0.0,1.0
2007-08-22,18.9,18.95,18.6,18.6,3600,18.077080455253,18.1249034194203,17.790142670249,17.790142670249,3763.88212512648,0.0,1.0
2007-08-23,18.25,18.806,17.9,18.75,7000,17.4553819210776,17.9871732826184,17.1206211719063,17.933611562751,7318.65968774595,0.0,1.0
2007-08-24,18.2,18.2,18.05,18.05,400,17.4075589569103,17.4075589569103,17.2640900644083,17.2640900644083,418.209125014053,0.0,1.0
2007-08-27,18.07,18.13,17.86,18.0,3400,17.2832192500752,17.340606807076,17.0823628005724,17.2162671002409,3554.77756261946,0.0,1.0
2007-08-28,17.95,18.06,17.22,18.06,9900,17.1684441360736,17.2736546572417,16.4702288592305,17.2736546572417,10350.6758440978,0.0,1.0
2007-08-29,17.84,17.85,17.35,17.7,7300,17.0632336149055,17.0727982077389,16.5945685660656,16.9293293152369,7632.31653150646,0.0,1.0
2007-08-30,17.5,17.84,17.39,17.78,6300,16.7380374585676,17.0632336149055,16.6328269373994,17.0058460579047,6586.79371897133,0.0,1.0
2007-08-31,17.7,17.84,17.25,17.84,12200,16.9293293152369,17.0632336149055,16.4989226377309,17.0632336149055,12755.3783129286,0.0,1.0
2007-09-04,17.4,17.5,17.16,17.5,7000,16.6423915302329,16.7380374585676,16.4128413022297,16.7380374585676,7318.65968774594,0.0,1.0
2007-09-05,17.0,17.5,16.95,17.46,4800,16.3076307810616,16.7872669805045,16.2596671611173,16.7488960845491,5003.79246351124,0.05,1.0
2007-09-06,16.88,17.1,16.81,17.1,4000,16.1925180931952,16.4035580209502,16.1253690252732,16.4035580209502,4169.82705292606,0.0,1.0
2007-09-07,16.76,17.18,16.24,17.04,4300,16.0774054053289,16.480299812861,15.5785837579082,16.346001677017,4482.56408189551,0.0,1.0
2007-09-10,16.7,16.98,16.69,16.9,61800,16.0198490613958,16.2884453330838,16.0102563374069,16.211703541173,64423.8279677073,0.0,1.0
2007-09-11,16.26,16.73,16.12,16.73,4800,15.5977692058859,16.0486272333623,15.4634710700419,16.0486272333623,5003.79246351127,0.0,1.0
2007-09-12,15.7,16.29,15.58,16.09,17000,15.0605766625098,15.6265473778525,14.9454639746435,15.4346928980753,17721.7649749357,0.0,1.0
2007-09-13,15.99,16.05,15.56,15.79,13500,15.3387656581867,15.3963220021199,14.9262785266658,15.1469111784095,14073.1663036254,0.0,1.0
2007-09-14,15.0,15.87,14.85,15.87,18000,14.3890859832896,15.2236529703204,14.2451951234567,15.2236529703204,18764.2217381672,0.0,1.0
2007-09-17,14.9,15.1,14.7001,14.95,9500,14.293158743401,14.4850132231782,14.1014001908637,14.3411223633453,9903.33925069937,0.0,1.0
2007-09-18,15.0,15.05,14.81,14.81,5500,14.3890859832896,14.4370496032339,14.2068242275013,14.2068242275013,5733.51219777332,0.0,1.0
2007-09-19,15.0,15.14,14.72,15.0,16900,14.3890859832896,14.5233841191336,14.1204897116015,14.3890859832896,17617.5192986126,0.0,1.0
2007-09-20,15.38,15.99,15.09,15.09,17100,14.7536094948663,15.3387656581867,14.4754204991893,14.4754204991893,17826.0106512588,0.0,1.0
2007-09-21,15.59,15.93,15.4,15.56,12000,14.9550566986323,15.2812093142536,14.772794942844,14.9262785266658,12509.4811587782,0.0,1.0
2007-09-24,14.91,16.05,14.37,15.66,27400,14.3027514673899,15.3963220021199,13.7847443719914,15.0222057665544,28563.3153125434,0.0,1.0
2007-09-25,14.87,15.67,14.7,14.98,8600,14.2643805714344,15.0317984905432,14.1013042636238,14.3699005353119,8965.12816379102,0.0,1.0
2007-09-26,15.0,15.5,14.87,14.87,6700,14.3890859832896,14.8687221827326,14.2643805714344,14.2643805714344,6984.46031365113,0.0,1.0
2007-09-27,16.91,16.95,15.2,15.2,6200,16.2212962651618,16.2596671611173,14.5809404630668,14.5809404630668,6463.23193203538,0.0,1.0
2007-09-28,16.64,19.5,16.25,19.5,36300,15.9622927174626,18.7058117782765,15.5881764818971,18.7058117782765,37841.1805053039,0.0,1.0
2007-10-01,16.22,16.9,15.1,16.9,15900,15.5593983099305,16.211703541173,14.4850132231782,16.211703541173,16575.062535381,0.0,1.0
2007-10-02,16.86,17.35,16.05,16.05,6400,16.1733326452175,16.6433761206717,15.3963220021199,15.3963220021199,6671.72328468168,0.0,1.0
2007-10-03,16.6,16.6,16.4,16.4,1900,15.9239218215072,15.9239218215072,15.73206734173,15.73206734173,1980.66785013987,0.0,1.0
2007-10-04,16.15,16.85,16.15,16.54,4600,15.4922492420085,16.1637399212287,15.4922492420085,15.866365477574,4795.30111086495,0.0,1.0
2007-10-05,16.2,16.8,16.03,16.03,9500,15.5402128619528,16.1157763012844,15.3771365541422,15.3771365541422,9903.33925069935,0.0,1.0
2007-10-08,16.06,16.5,15.9,16.5,8400,15.4059147261087,15.8279945816186,15.252431142287,15.8279945816186,8756.63681114472,0.0,1.0
2007-10-09,15.85,16.26,15.85,16.0,10500,15.2044675223427,15.5977692058859,15.2044675223427,15.3483583821756,10945.7960139309,0.0,1.0
2007-10-10,15.7,16.2,15.7,15.85,19200,15.0605766625098,15.5402128619528,15.0605766625098,15.2044675223427,20015.169854045,0.0,1.0
2007-10-11,15.75,15.9,15.5,15.55,16900,15.1085402824541,15.252431142287,14.8687221827326,14.9166858026769,17617.5192986125,0.0,1.0
2007-10-12,15.25,15.99,15.25,15.7,30200,14.6289040830111,15.3387656581867,14.6289040830111,15.0605766625098,31482.1942495917,0.0,1.0
2007-10-15,15.05,15.35,15.01,15.25,16800,14.4370496032339,14.7248313228997,14.3986787072785,14.6289040830111,17513.2736222894,0.0,1.0
2007-10-16,15.06,15.62,14.8,15.05,55700,14.4466423272228,14.9838348705989,14.1972315035124,14.4370496032339,58064.8417119951,0.0,1.0
2007-10-17,15.0,15.37,14.97,15.01,16500,14.3890859832896,14.7440167708774,14.360307811323,14.3986787072785,17200.53659332,0.0,1.0
2007-10-18,15.0,15.49,14.9,15.0,16700,14.3890859832896,14.8591294587437,14.293158743401,14.3890859832896,17409.0279459663,0.0,1.0
2007-10-19,14.69,15.14,14.62,14.99,17300,14.091711539635,14.5233841191336,14.0245624717129,14.3794932593008,18034.5020039051,0.0,1.0
2007-10-22,13.86,14.55,13.84,14.5,27800,13.2955154485596,13.9574134037909,13.2763300005819,13.9094497838466,28980.298017836,0.0,1.0
2007-10-23,13.84,14.03,13.5,13.75,19300,13.2763300005819,13.4585917563702,12.9501773849607,13.1899954846821,20119.4155303681,0.0,1.0
2007-10-24,13.9,13.95,13.78,13.84,21600,13.333886344515,13.3818499644593,13.2187736566487,13.2763300005819,22517.0660858007,0.0,1.0
2007-10-25,13.9,14.01,13.73,13.8,37700,13.333886344515,13.4394063083925,13.1708100367044,13.2379591046264,39300.6199738281,0.0,1.0
2007-10-26,13.75,13.98,12.8,13.82,57800,13.1899954846821,13.4106281364259,12.2786867057405,13.2571445526042,60254.0009147816,0.0,1.0
2007-10-29,13.9,14.28,13.75,13.75,26100,13.333886344515,13.6984098560917,13.1899954846821,13.1899954846821,27208.1215203425,0.0,1.0
2007-10-30,14.0,14.19,13.7,13.7,11500,13.4298135844036,13.612075340192,13.1420318647378,13.1420318647378,11988.2527771624,0.0,1.0
2007-10-31,14.65,14.6699,13.85,13.98,17600,14.0533406436795,14.0724301644174,13.2859227245707,13.4106281364259,18347.2390328746,0.0,1.0
2007-11-01,15.27,15.27,14.45,14.68,4800,14.6480895309888,14.6480895309888,13.8614861639023,14.0821188156461,5003.79246351126,0.0,1.0
2007-11-02,16.2,16.7,15.3,15.3,10200,15.5402128619528,16.0198490613958,14.6768677029554,14.6768677029554,10633.0589849614,0.0,1.0
2007-11-05,16.04,16.47,15.95,16.24,3100,15.386729278131,15.799216409652,15.3003947622313,15.5785837579082,3231.61596601769,0.0,1.0
2007-11-06,16.0,16.0,16.0,16.0,200,15.3483583821756,15.3483583821756,15.3483583821756,15.3483583821756,208.491352646302,0.0,1.0
2007-11-07,14.29,15.75,14.05,15.47,13200,13.7080025800806,15.1085402824541,13.4777772043479,14.839944010766,13760.4292746559,0.0,1.0
2007-11-08,14.3,14.3244,14.05,14.11,2800,13.7175953040694,13.7410015506022,13.4777772043479,13.5353335482811,2918.87893704824,0.0,1.0
2007-11-09,14.45,14.55,14.05,14.06,1500,13.8614861639023,13.9574134037909,13.4777772043479,13.4873699283368,1563.68514484727,0.0,1.0
2007-11-12,14.43,14.46,14.25,14.3,1800,13.8423007159246,13.8710788878912,13.6696316841251,13.7175953040694,1876.42217381672,0.0,1.0
2007-11-13,14.6,14.74,14.35,14.48,5600,14.0053770237352,14.1396751595793,13.7655589240137,13.8902643358689,5837.75787409647,0.0,1.0
2007-11-14,14.74,15.23,14.3,14.6,5300,14.1396751595793,14.6097186350334,13.7175953040694,14.0053770237352,5525.02084512699,0.0,1.0
2007-11-15,14.57,14.57,14.35,14.35,400,13.9765988517686,13.9765988517686,13.7655589240137,13.7655589240137,416.982705292606,0.0,1.0
2007-11-16,14.4,14.4,14.4,14.4,1900,13.813522543958,13.813522543958,13.813522543958,13.813522543958,1980.66785013988,0.0,1.0
2007-11-19,14.4,14.4,14.4,14.4,0,13.813522543958,13.813522543958,13.813522543958,13.813522543958,0,0.0,1.0
2007-11-20,14.09,14.41,14.0,14.29,2700,13.5161481003034,13.8231152679469,13.4298135844036,13.7080025800806,2814.63326072508,0.0,1.0
2007-11-21,13.84,14.03,13.61,13.99,5500,13.2763300005819,13.4585917563702,13.0556973488381,13.4202208604148,5733.51219777331,0.0,1.0
2007-11-23,14.21,14.21,13.74,13.97,1600,13.6312607881697,13.6312607881697,13.1804027606933,13.4010354124371,1667.93082117042,0.0,1.0
2007-11-26,13.69,14.17,13.68,13.7,3300,13.132439140749,13.5928898922143,13.1228464167601,13.1420318647378,3440.10731866398,0.0,1.0
2007-11-27,13.28,13.5501,13.23,13.47,900,12.7391374572057,12.9982369321448,12.6911738372614,12.9213992129941,938.211086908363,0.0,1.0
2007-11-28,13.63,16.34,12.65,13.24,7600,13.0748827968158,15.6745109977968,12.1347958459076,12.7007665612503,7922.6714005595,0.0,1.0
2007-11-29,13.9,13.9,13.2,13.55,12100,13.333886344515,13.333886344515,12.6623956652949,12.9981410049049,12613.7268351013,0.0,1.0
2007-11-30,13.76,14.3,13.39,14.3,8600,13.199588208671,13.7175953040694,12.8446574210832,13.7175953040694,8965.128163791,0.0,1.0
2007-12-03,13.72,14.0,13.72,14.0,300,13.1612173127156,13.4298135844036,13.1612173127156,13.4298135844036,312.737028969453,0.0,1.0
2007-12-04,13.55,13.79,13.55,13.6,1400,12.9981410049049,13.2283663806376,12.9981410049049,13.0461046248492,1459.43946852412,0.0,1.0
2007-12-05,13.0,13.3,12.89,13.15,13800,12.4705411855177,12.7583229051835,12.3650212216402,12.6144320453506,14385.9033325948,0.0,1.0
2007-12-06,13.0,13.65,12.74,12.74,4100,12.4705411855177,13.0940682447935,12.2211303618073,12.2211303618073,4274.07272924918,0.0,1.0
2007-12-07,12.7,13.4,12.59,12.85,4400,12.1827594658519,12.8542501450721,12.0772395019744,12.3266503256848,4586.80975821864,0.0,1.0
2007-12-10,12.75,13.33,12.5,13.0,5400,12.2307230857962,12.78710107715,11.9909049860747,12.4705411855177,5629.26652145015,0.0,1.0
2007-12-11,12.92,13.37,12.9,13.1,2900,12.3937993936068,12.8254719731055,12.3746139456291,12.5664684254063,3023.12461337138,0.0,1.0
2007-12-12,12.75,13.32,12.1,12.95,3600,12.2307230857962,12.7775083531612,11.6071960265203,12.4225775655734,3752.84434763343,0.0,1.0
2007-12-13,10.81,11.6,10.148,11.6,8600,10.3697346319574,11.1275598270773,9.73469630389486,11.1275598270773,8965.12816379098,0.0,1.0
2007-12-14,10.05,10.9,10.05,10.53,4200,9.64068760880404,10.4560691478571,9.64068760880404,10.1011383602693,4378.31840557235,0.0,1.0
2007-12-17,9.11,10.21,8.8,10.0,72000,8.73897155385122,9.7941711926258,8.44159711019657,9.59272398885974,75056.8869526689,0.0,1.0
2007-12-18,9.35,9.68,8.38,8.55,43900,8.96919692958386,9.28575682121623,8.03870270266446,8.20177901047508,45763.8519058633,0.0,1.0
2007-12-19,10.3999,11.0,9.64,9.64,5000,9.97633702117424,10.5519963877457,9.24738592526079,9.24738592526079,5212.28381615756,0.0,1.0
2007-12-20,9.35,10.52,9.0,10.45,45100,8.96919692958386,10.0915456362804,8.63345158997377,10.0243965683584,47014.8000217412,0.0,1.0
2007-12-21,9.09,9.55,8.77,9.45,47700,8.7197861058735,9.16105140936105,8.41281893822999,9.06512416947245,49725.1876061431,0.0,1.0
2007-12-24,10.33,10.96,9.26,9.26,19100,9.90928388049211,10.5136254917903,8.88286241368412,8.88286241368412,19910.9241777219,0.0,1.0
2007-12-26,12.06,12.25,11.2,11.54,20000,11.5688251305648,11.7510868863532,10.7438508675229,11.0700034831441,20849.1352646303,0.0,1.0
2007-12-27,12.97,13.9,12.18,12.5,14000,12.4417630135511,13.333886344515,11.6839378184312,11.9909049860747,14594.3946852411,0.0,1.0
2007-12-28,12.85,13.4799,12.8,13.26,10500,12.3266503256848,12.930896009743,12.2786867057405,12.719952009228,10945.7960139308,0.0,1.0
2007-12-31,12.36,13.25,12.09,13.25,10600,11.8566068502306,12.7103592852392,11.5976033025314,12.7103592852392,11050.0416902541,0.0,1.0
2008-01-02,12.26,12.59,12.11,12.59,8600,11.760679610342,12.0772395019744,11.6167887505091,12.0772395019744,8965.12816379103,0.0,1.0
2008-01-03,9.75,12.48,9.0,12.3,28200,9.40086950908255,12.0331129716257,8.67772570069158,11.8595584576118,29247.2945969902,0.05,1.0
2008-01-04,9.55,10.29,9.25,9.85,490400,9.20803116017829,9.92153305112404,8.9187736368219,9.49728868353467,508612.527317872,0.0,1.0
2008-01-07,10.15,10.44,9.62,9.94,13100,9.78654620689106,10.0661618128022,9.27552458229478,9.58406594054159,13586.5091922189,0.0,1.0
2008-01-08,9.65,10.55,9.65,10.15,10100,9.30445033463042,10.1722229046996,9.30445033463042,9.78654620689106,10475.0948733901,0.0,1.0
2008-01-09,9.6,9.67,9.1101,9.58,25800,9.25624074740435,9.32373416952084,8.78388321176337,9.23695691251393,26758.1631419272,0.0,1.0
2008-01-10,9.25,9.56,9.1,9.35,17000,8.9187736368219,9.2176730776235,8.77414487514371,9.01519281127403,17631.3478066962,0.0,1.0
2008-01-11,9.29,9.9,9.29,9.31,5500,8.95734130660275,9.54549827076074,8.95734130660275,8.97662514149318,5704.25958451937,0.0,1.0
2008-01-14,9.15,9.3,9.15,9.25,23600,8.82235446236977,8.96698322404797,8.82235446236977,8.9187736368219,24476.4593081195,0.0,1.0
2008-01-15,8.91,9.35,8.8,9.35,7400,8.59094844368467,9.01519281127403,8.48488735178732,9.01519281127403,7674.82198644424,0.0,1.0
2008-01-16,8.71,8.8999,8.5,8.8,17300,8.39811009478041,8.581210107065,8.19562982843094,8.48488735178732,17942.4892385791,0.0,1.0
2008-01-17,9.13,9.13,8.45,8.84,138400,8.80307062747935,8.80307062747935,8.14742024120487,8.52345502156818,143539.913908633,0.0,1.0
2008-01-18,9.3,9.96,8.95,9.12,18700,8.96698322404797,9.60334977543202,8.62951611346551,8.79342871003413,19394.4825873658,0.0,1.0
2008-01-22,9.0,9.33,7.75,9.15,18800,8.67772570069158,8.99590897638361,7.47248602003997,8.82235446236977,19498.1963979935,0.0,1.0
2008-01-23,8.8,9.9,8.75,9.05,3700,8.48488735178732,9.54549827076074,8.43667776456126,8.72593528791765,3837.41099322212,0.0,1.0
2008-01-24,8.4,9.02,8.39,8.67,5000,8.09921065397881,8.697009535582,8.0895687365336,8.35954242499955,5185.69053138124,0.0,1.0
2008-01-25,9.7,9.9,8.61,8.61,9500,9.35265992185648,9.54549827076074,8.30169092032828,8.30169092032828,9852.81200962436,0.0,1.0
2008-01-28,10.79,10.89,9.54,9.68,16100,10.4036289233847,10.5000480978368,9.19838924273308,9.33337608696606,16697.9235110476,0.0,1.0
2008-01-29,11.65,11.65,10.97,11.1,6900,11.232833823673,11.232833823673,10.5771834373985,10.7025283641863,7156.25293330611,0.0,1.0
2008-01-30,11.9,12.0,11.79,11.79,4800,11.4738817598033,11.5703009342554,11.367820667906,11.367820667906,4978.262910126,0.0,1.0
2008-01-31,12.2,12.2,11.6,11.75,7200,11.7631392831597,11.7631392831597,11.1846242364469,11.3292529981251,7467.39436518899,0.0,1.0
2008-02-01,12.0,12.2,12.0,12.2,3200,11.5703009342554,11.7631392831597,11.5703009342554,11.7631392831597,3318.84194008401,0.0,1.0
2008-02-04,11.9,12.0,11.75,11.9,2800,11.4738817598033,11.5703009342554,11.3292529981251,11.4738817598033,2903.9866975735,0.0,1.0
2008-02-05,11.59,12.2,11.4,11.5,8200,11.1749823190017,11.7631392831597,10.9917858875427,11.0882050619948,8504.53247146525,0.0,1.0
2008-02-06,11.45,11.5,11.45,11.5,1200,11.0399954747687,11.0882050619948,11.0399954747687,11.0882050619948,1244.5657275315,0.0,1.0
2008-02-07,11.05,11.7,11.04,11.7,11000,10.6543187769602,11.2810434108991,10.644676859515,11.2810434108991,11408.5191690388,0.0,1.0
2008-02-08,10.85,11.35,10.76,11.01,7700,10.461480428056,10.9435763003166,10.374703171049,10.6157511071794,7985.96341832709,0.0,1.0
2008-02-11,9.75,11.72,9.75,11.72,10800,9.40086950908255,11.3003272457895,9.40086950908255,11.3003272457895,11201.0915477835,0.0,1.0
2008-02-12,9.91,10.8999,9.89,10.0,334200,9.55514018820595,10.5095935961076,9.53585635331553,9.64191744521287,346611.555117522,0.0,1.0
2008-02-13,10.25,10.64,10.12,10.5,5900,9.88296538134319,10.2590001617065,9.75762045455542,10.1240133174735,6119.11482702987,0.0,1.0
2008-02-14,10.25,10.9,10.25,10.65,4600,9.88296538134319,10.509690015282,9.88296538134319,10.2686420791517,4770.83528887074,0.0,1.0
2008-02-15,10.1,10.25,9.9,9.9,8600,9.738336619665,9.88296538134319,9.54549827076074,9.54549827076074,8919.38771397574,0.0,1.0
2008-02-19,9.95,10.3999,9.86,10.28,14500,9.5937078579868,10.0274977238469,9.50693060097989,9.91189113367883,15038.5025410056,0.0,1.0
2008-02-20,10.96,11.29,9.9999,10.0,22900,10.5675415199533,10.8857247956453,9.64182102603842,9.64191744521287,23750.4626337261,0.0,1.0
2008-02-21,10.65,11.2,10.36,10.36,143600,10.2686420791517,10.7989475386384,9.98902647324053,9.98902647324053,148933.032061269,0.0,1.0
2008-02-22,9.97,10.6,9.97,10.5,19600,9.61299169287723,10.2204324919256,9.61299169287723,10.1240133174735,20327.9068830145,0.0,1.0
2008-02-25,10.0,10.12,9.85,10.12,76100,9.64191744521287,9.75762045455542,9.49728868353467,9.75762045455542,78926.2098876225,0.0,1.0
2008-02-26,10.0,10.35,9.97,10.06,99800,9.64191744521287,9.97938455579532,9.61299169287723,9.69976894988415,103506.38300637,0.0,1.0
2008-02-27,10.55,11.2,10.0,10.05,13800,10.1722229046996,10.7989475386384,9.64191744521287,9.69012703243893,14312.5058666122,0.0,1.0
2008-02-28,10.85,10.85,10.15,10.6,6500,10.509690015282,10.509690015282,9.83164549816706,10.2675312591695,6710.4738481773,0.05,1.0
2008-02-29,10.73,11.0,10.45,10.5,2100,10.393453812348,10.6549852689495,10.122236005502,10.1706677567245,2167.99924325728,0.0,1.0
2008-03-03,10.4418,10.96,10.4,10.56,3700,10.1142931983016,10.6162398679715,10.0738042542795,10.2287858581915,3819.8081905009,0.0,1.0
2008-03-04,9.99,10.3,9.8601,10.3,15200,9.67666389425506,9.97694075183455,9.55083820457901,9.97694075183455,15692.1849988146,0.0,1.0
2008-03-05,9.75,10.02,9.65,10.02,52000,9.44419148838707,9.70572294498856,9.34732798594208,9.70572294498856,53683.7907854183,0.0,1.0
2008-03-06,9.47,10.05,9.421,9.9,25100,9.17297368154109,9.73478199572206,9.12551056534304,9.58948674205457,25912.7528598846,0.0,1.0
2008-03-07,9.48,9.5,9.3,9.3301,8900,9.18266003178559,9.20203273227458,9.0083057273846,9.03746164162054,9188.18726904275,0.0,1.0
2008-03-10,9.38,9.7899,9.2801,9.7,8700,9.08579652934059,9.48284002586263,8.98902989039804,9.39575973716458,8981.71115063729,0.0,1.0
2008-03-11,9.5,9.51,9.31,9.31,16900,9.20203273227458,9.21171908251909,9.01799207762909,9.01799207762909,17447.232005261,0.0,1.0
2008-03-12,9.39,9.64,9.39,9.64,5400,9.09548287958509,9.33764163569758,9.09548287958509,9.33764163569758,5574.85519694729,0.0,1.0
2008-03-13,8.69,9.3,8.68,9.3,45100,8.41743836247012,9.0083057273846,8.40775201222562,9.0083057273846,46560.3647004301,0.0,1.0
2008-03-14,8.85,9.07,8.71,8.75,286300,8.57241996638211,8.7855196717611,8.43681106295912,8.47555646393712,295570.563497409,0.0,1.0
2008-03-17,8.21,9.15,8.21,8.9,186000,7.95249355073414,8.8630104737171,7.95249355073414,8.62085171760461,192022.790117073,0.0,1.0
2008-03-18,9.04,9.5,8.25,8.35,23400,8.75646062102761,9.20203273227458,7.99123895171214,8.08810245415714,24157.7058534382,0.0,1.0
2008-03-19,8.77,9.35,8.62,8.62,15000,8.49492916442612,9.05673747860709,8.34963391075862,8.34963391075862,15485.7088804091,0.0,1.0
2008-03-20,9.07,9.07,8.65,8.68,67000,8.7855196717611,8.7855196717611,8.37869296149212,8.40775201222562,69169.4996658275,0.0,1.0
2008-03-24,9.74,10.0,9.12,9.12,18900,9.43450513814257,9.68635024449956,8.8339514229836,8.8339514229836,19511.9931893155,0.0,1.0
2008-03-25,11.18,11.2,9.65,9.65,9500,10.8293395733505,10.8487122738395,9.34732798594208,9.34732798594208,9807.61562425912,0.0,1.0
2008-03-26,10.65,11.18,10.65,10.82,3500,10.315963010392,10.8293395733505,10.315963010392,10.4806309645485,3613.33207209548,0.0,1.0
2008-03-27,10.9,11.19,10.0,10.98,11200,10.5581217665045,10.839025923595,9.68635024449956,10.6356125684605,11562.6626307055,0.0,1.0
2008-03-28,10.92,11.19,10.88,10.98,9900,10.5774944669935,10.839025923595,10.5387490660155,10.6356125684605,10220.56786107,0.0,1.0
2008-03-31,10.91,11.18,10.61,10.61,7600,10.567808116749,10.8293395733505,10.277217609414,10.277217609414,7846.09249940731,0.0,1.0
2008-04-01,10.99,11.0,10.69,10.69,7200,10.645298918705,10.6549852689495,10.35470841137,10.35470841137,7433.14026259639,0.0,1.0
2008-04-02,10.9,10.99,10.9,10.99,600,10.5581217665045,10.645298918705,10.5581217665045,10.645298918705,619.428355216367,0.0,1.0
2008-04-03,10.98,10.99,10.82,10.96,4200,10.6356125684605,10.645298918705,10.4806309645485,10.6162398679715,4335.99848651456,0.0,1.0
2008-04-04,10.2,11.0,10.06,10.84,6200,9.88007724938955,10.6549852689495,9.74446834596656,10.5000036650375,6400.75967056911,0.0,1.0
2008-04-07,9.95,10.35,9.95,10.35,3900,9.63791849327706,10.025372503057,9.63791849327706,10.025372503057,4026.28430890638,0.0,1.0
2008-04-08,9.68,9.99,9.45,9.99,7400,9.37638703667558,9.67666389425506,9.15360098105209,9.67666389425506,7639.61638100183,0.0,1.0
2008-04-09,9.64,9.8,9.57,9.58,3500,9.33764163569758,9.49262323960957,9.26983718398608,9.27952353423058,3613.33207209546,0.0,1.0
2008-04-10,9.29,9.74,9.17,9.5901,2800,8.99861937714009,9.43450513814257,8.8823831742061,9.28930674797753,2890.66565767637,0.0,1.0
2008-04-11,9.56,9.57,9.25,9.25,3700,9.26015083374158,9.26983718398608,8.9598739761621,8.9598739761621,3819.80819050092,0.0,1.0
2008-04-14,10.0,10.44,9.11,9.43,14400,9.68635024449956,10.1125496552575,8.8242650727391,9.13422828056309,14866.2805251928,0.0,1.0
2008-04-15,9.95,10.05,9.95,10.05,1800,9.63791849327706,9.73478199572206,9.63791849327706,9.73478199572206,1858.2850656491,0.0,1.0
2008-04-16,10.37,10.5,9.8,9.85,13200,10.044745203546,10.1706677567245,9.49262323960957,9.54105499083207,13627.4238147601,0.0,1.0
2008-04-17,10.6,10.67,10.46,10.46,6000,10.2675312591695,10.335335710881,10.1319223557465,10.1319223557465,6194.28355216367,0.0,1.0
2008-04-18,11.0,11.15,9.75,9.75,6800,10.6549852689495,10.800280522617,9.44419148838707,9.44419148838707,7020.18802578548,0.0,1.0
2008-04-21,11.0,11.05,10.73,10.73,8400,10.6549852689495,10.703417020172,10.393453812348,10.393453812348,8671.99697302913,0.0,1.0
2008-04-22,10.95,11.05,10.95,11.05,2600,10.606553517727,10.703417020172,10.606553517727,10.703417020172,2684.18953927092,0.0,1.0
2008-04-23,10.71,11.04,10.7,11.0,5100,10.374081111859,10.6937306699275,10.3643947616145,10.6549852689495,5265.14101933912,0.0,1.0
2008-04-24,10.61,11.0,10.61,10.735,5000,10.277217609414,10.6549852689495,10.277217609414,10.3982969874703,5161.90296013639,0.0,1.0
2008-04-25,11.05,11.05,10.68,10.68,16500,10.703417020172,10.703417020172,10.3450220611255,10.3450220611255,17034.2797684501,0.0,1.0
2008-04-28,11.22,11.22,10.886,11.14,9500,10.8680849743285,10.8680849743285,10.5445608761622,10.7905941723725,9807.61562425912,0.0,1.0
2008-04-29,11.1,11.19,11.1,11.16,4800,10.7518487713945,10.839025923595,10.7518487713945,10.8099668728615,4955.42684173093,0.0,1.0
2008-04-30,11.02,11.06,11.0,11.06,6400,10.6743579694385,10.7131033704165,10.6549852689495,10.7131033704165,6607.23578897457,0.0,1.0
2008-05-01,10.91,11.15,10.86,10.88,3700,10.567808116749,10.800280522617,10.5193763655265,10.5387490660155,3819.80819050093,0.0,1.0
2008-05-02,10.99,11.15,10.85,11.07,3300,10.645298918705,10.800280522617,10.509690015282,10.722789720661,3406.85595369001,0.0,1.0
2008-05-05,11.33,11.33,10.8,10.83,4900,10.974634827018,10.974634827018,10.4612582640595,10.490317314793,5058.66490093365,0.0,1.0
2008-05-06,11.38,11.52,11.15,11.24,8700,11.0230665782405,11.1586754816635,10.800280522617,10.8874576748175,8981.71115063729,0.0,1.0
2008-05-07,11.25,11.95,11.25,11.47,5800,10.897144025062,11.575188542177,10.897144025062,11.110243730441,5987.8074337582,0.0,1.0
2008-05-08,11.4175,11.61,11.15,11.17,10700,11.0593903916574,11.245852633864,10.800280522617,10.819653223106,11046.4723346918,0.0,1.0
2008-05-09,11.4,11.45,11.32,11.42,1000,11.0424392787295,11.090871029952,10.9649484767735,11.0618119792185,1032.38059202728,0.0,1.0
2008-05-12,11.53,11.85,11.22,11.66,6300,11.168361831908,11.478325039732,10.8680849743285,11.2942843850865,6503.99772977183,0.0,1.0
2008-05-13,11.5,11.8,10.95,11.71,8400,11.1393027811745,11.4298932885095,10.606553517727,11.342716136309,8671.99697302911,0.0,1.0
2008-05-14,11.95,12.0,11.54,11.54,7000,11.575188542177,11.6236202933995,11.1780481821525,11.1780481821525,7226.66414419091,0.0,1.0
2008-05-15,13.2,13.5,12.06,12.06,15100,12.7859823227394,13.0765728300744,11.6817383948665,11.6817383948665,15588.9469396119,0.0,1.0
2008-05-16,13.3,13.45,12.88,13.45,7500,12.8828458251844,13.0281410788519,12.4760191149154,13.0281410788519,7742.85444020457,0.0,1.0
2008-05-19,13.3,13.65,13.09,13.48,7800,12.8828458251844,13.2218680837419,12.6794324700499,13.0572001295854,8052.56861781276,0.0,1.0
2008-05-20,14.9,16.95,13.4,13.44,203500,14.4326618643044,16.4183636644268,12.9797093276294,13.0184547286074,210089.45047755,0.0,1.0
2008-05-21,14.0,16.95,13.92,15.8,171300,13.5608903422994,16.4183636644268,13.4833995403434,15.3044333863093,176846.795414272,0.0,1.0
2008-05-22,14.05,14.36,12.55,14.1,45200,13.6093220935219,13.9095989511014,12.156369556847,13.6577538447444,46663.6027596328,0.0,1.0
2008-05-23,13.92,14.2,13.25,14.0,11100,13.4833995403434,13.7546173471894,12.8344140739619,13.5608903422994,11459.4245715027,0.0,1.0
2008-05-27,13.49,13.89,13.15,13.89,10500,13.0668864798299,13.4543404896099,12.7375505715169,13.4543404896099,10839.9962162864,0.0,1.0
2008-05-28,13.6,13.89,13.3,13.3,9600,13.1734363325194,13.4543404896099,12.8828458251844,12.8828458251844,9910.85368346184,0.0,1.0
2008-05-29,13.41,14.49,13.35,13.57,17500,13.0378274290964,14.087853799225,12.9794926307559,13.1933868913377,17999.547952006,0.05,1.0
2008-05-30,13.95,14.0,13.45,13.45,8400,13.5628406141607,13.6114529461111,13.0767172946567,13.0767172946567,8639.78301696288,0.0,1.0
2008-06-02,13.99,14.1,13.82,14.0,14800,13.601730479721,13.7086776100119,13.4364485510897,13.6114529461111,15222.4748394108,0.0,1.0
2008-06-03,13.95,14.15,13.7301,14.15,5100,13.5628406141607,13.7572899419623,13.3490435782429,13.7572899419623,5245.58254601318,0.0,1.0
2008-06-04,13.42,14.0,13.3,14.0,9800,13.0475498954865,13.6114529461111,12.9308802988055,13.6114529461111,10079.7468531234,0.0,1.0
2008-06-05,14.0,14.05,13.19,13.42,22400,13.6114529461111,13.6600652780615,12.8239331685147,13.0475498954865,23039.4213785677,0.0,1.0
2008-06-06,13.56,14.34,13.56,14.11,12800,13.1836644249476,13.9420168033738,13.1836644249476,13.718400076402,13165.3836448958,0.0,1.0
2008-06-09,13.21,13.8699,13.15,13.8699,14400,12.8433781012948,13.4849636583762,12.7850433029543,13.4849636583762,14811.0566005078,0.0,1.0
2008-06-10,13.15,13.24,13.0,13.0,4600,12.7850433029543,12.8725455004651,12.6392063071032,12.6392063071032,4731.30974738445,0.0,1.0
2008-06-11,12.9599,13.449,12.8,13.05,6500,12.6002192168789,13.0757450480177,12.4447569793016,12.6878186390536,6685.54638217368,0.0,1.0
2008-06-12,12.63,13.1152,12.504,13.0999,9800,12.2794750506702,12.7512091199169,12.1569719741552,12.7363337463401,10079.7468531234,0.0,1.0
2008-06-13,12.93,13.08,12.76,12.88,3500,12.5711490423726,12.7169860382238,12.4058671137413,12.5225367104222,3599.9095904012,0.0,1.0
2008-06-16,13.0,13.3,12.76,13.068,8800,12.6392063071032,12.9308802988055,12.4058671137413,12.7053190785557,9051.20125586584,0.0,1.0
2008-06-17,13.178,13.1799,12.95,13.11,4700,12.8122662088466,12.8141134774607,12.5905939751528,12.746153437394,4834.16430711017,0.0,1.0
2008-06-18,13.05,13.41,12.65,13.3,19800,12.6878186390536,13.0378274290964,12.2989199834504,12.9308802988055,20365.2028256982,0.0,1.0
2008-06-19,12.8,13.15,12.65,12.95,7100,12.4447569793016,12.7850433029543,12.2989199834504,12.5905939751528,7302.67374052813,0.0,1.0
2008-06-20,12.9,12.9,12.1,12.65,9400,12.5419816432024,12.5419816432024,11.764184331996,12.2989199834504,9668.32861422034,0.0,1.0
2008-06-23,13.53,13.7,12.9,12.9,4900,13.1544970257774,13.3197789544087,12.5419816432024,12.5419816432024,5039.87342656167,0.0,1.0
2008-06-24,13.21,13.65,13.02,13.65,1700,12.8433781012948,13.2711666224583,12.6586512398833,13.2711666224583,1748.52751533773,0.0,1.0
2008-06-25,12.95,13.33,12.87,13.33,2200,12.5905939751528,12.9600476979758,12.5128142440321,12.9600476979758,2262.80031396646,0.0,1.0
2008-06-26,12.9,13.4,12.5,13.05,7200,12.5419816432024,13.0281049627063,12.1530829875992,12.6878186390536,7405.52830025388,0.0,1.0
2008-06-27,13.0,13.01,12.81,12.81,3800,12.6392063071032,12.6489287734932,12.4544794456917,12.4544794456917,3908.47326957843,0.0,1.0
2008-06-30,13.26,13.26,12.75,13.01,5900,12.8919904332452,12.8919904332452,12.3961446473512,12.6489287734932,6068.41902381918,0.0,1.0
2008-07-01,12.8,13.21,12.77,13.21,1900,12.4447569793016,12.8433781012948,12.4155895801313,12.8433781012948,1954.23663478922,0.0,1.0
2008-07-02,12.58,12.8,12.46,12.7799,3700,12.2308627187198,12.4447569793016,12.1141931220389,12.4252148218575,3805.61870985271,0.0,1.0
2008-07-03,11.38,12.6,11.1,12.3,10400,11.0641667519103,12.2503076515,10.7919376929881,11.9586336597976,10696.8742114779,0.0,1.0
2008-07-07,11.6,11.65,11.34,11.37,3200,11.278061012492,11.3266733444424,11.02527688635,11.0544442855202,3291.34591122397,0.0,1.0
2008-07-08,10.954,11.51,10.75,11.51,7300,10.6499896836929,11.1905588149813,10.4516513693353,11.1905588149813,7508.38285997966,0.0,1.0
2008-07-09,10.65,11.164,10.33,11.1,5000,10.3544267054345,10.8541614778846,10.043307780952,10.7919376929881,5142.72798628743,0.0,1.0
2008-07-10,10.26,10.598,10.2,10.4,2300,9.97525051622142,10.3038698802061,9.91691571788094,10.1113650456825,2365.65487369222,0.0,1.0
2008-07-11,10.5,10.5,9.987,10.0,4100,10.2085897095833,10.2085897095833,9.70982718377225,9.72246639007935,4217.0369487557,0.0,1.0
2008-07-14,10.18,10.49,10.0,10.0,3400,9.89747078510078,10.1988672431932,9.72246639007935,9.72246639007935,3497.05503067545,0.0,1.0
2008-07-15,10.11,10.11,9.7,10.0,23300,9.82941352037023,9.82941352037023,9.43079239837697,9.72246639007935,23965.1124160994,0.0,1.0
2008-07-16,10.6201,10.65,10.01,10.01,3300,10.3253565309282,10.3544267054345,9.73218885646943,9.73218885646943,3394.2004709497,0.0,1.0
2008-07-17,10.75,10.75,10.3,10.53,2600,10.4516513693353,10.4516513693353,10.0141403817817,10.2377571087536,2674.21855286946,0.0,1.0
2008-07-18,10.6,10.75,10.5,10.75,8500,10.3058143734841,10.4516513693353,10.2085897095833,10.4516513693353,8742.63757668864,0.0,1.0
2008-07-21,10.88,10.94,10.43,10.51,3700,10.5780434324063,10.6363782307468,10.1405324448528,10.2183121759734,3805.61870985271,0.0,1.0
2008-07-22,10.48,10.71,10.48,10.71,1400,10.1891447768032,10.412761503775,10.1891447768032,10.412761503775,1439.96383616047,0.0,1.0
2008-07-23,10.0,10.49,9.985,10.49,5800,9.72246639007935,10.1988672431932,9.70788269049423,10.1988672431932,5965.56446409342,0.0,1.0
2008-07-24,10.2,10.7,9.85,10.0,5200,9.91691571788094,10.4030390373849,9.57662939422816,9.72246639007935,5348.43710573893,0.0,1.0
2008-07-25,10.425,10.5,10.11,10.11,2600,10.1356712116577,10.2085897095833,9.82941352037023,9.82941352037023,2674.21855286947,0.0,1.0
2008-07-28,10.25,10.65,10.25,10.38,2000,9.96552804983134,10.3544267054345,9.96552804983134,10.0919201129024,2057.09119451497,0.0,1.0
2008-07-29,10.4601,10.8,10.05,10.1,5900,10.1697970686869,10.5002637012857,9.77107872202975,9.81969105398015,6068.41902381917,0.0,1.0
2008-07-30,10.9,10.9,10.8,10.8,1600,10.5974883651865,10.5974883651865,10.5002637012857,10.5002637012857,1645.67295561198,0.0,1.0
2008-07-31,11.3,11.35,11.0,11.0,1200,10.9863870207897,11.0349993527401,10.6947130290873,10.6947130290873,1234.25471670898,0.0,1.0
2008-08-01,10.9,11.35,10.9,11.35,5800,10.5974883651865,11.0349993527401,10.5974883651865,11.0349993527401,5965.56446409341,0.0,1.0
2008-08-04,11.25,11.3,10.9,11.0,1600,10.9377746888393,10.9863870207897,10.5974883651865,10.6947130290873,1645.67295561197,0.0,1.0
2008-08-05,10.85,11.32,10.85,11.32,3000,10.5488760332361,11.0058319535698,10.5488760332361,11.0058319535698,3085.63679177246,0.0,1.0
2008-08-06,10.98,11.25,10.71,11.18,2100,10.6752680963071,10.9377746888393,10.412761503775,10.8697174241087,2159.94575424073,0.0,1.0
2008-08-07,10.64,11.0,10.64,10.9,700,10.3447042390444,10.6947130290873,10.3447042390444,10.5974883651865,719.981918080242,0.0,1.0
2008-08-08,10.82,11.1,10.4401,10.4401,1500,10.5197086340659,10.7919376929881,10.1503521359067,10.1503521359067,1542.81839588622,0.0,1.0
2008-08-11,11.0,11.39,10.99,10.99,12100,10.6947130290873,11.0738892183004,10.6849905626972,10.6849905626972,12445.4017268156,0.0,1.0
2008-08-12,11.27,11.35,11.11,11.11,6300,10.9572196216194,11.0349993527401,10.8016601593782,10.8016601593782,6479.83726272218,0.0,1.0
2008-08-13,11.25,11.55,11.25,11.35,12900,10.9377746888393,11.2294486805417,10.9377746888393,11.0349993527401,13268.2382046215,0.0,1.0
2008-08-14,11.5,11.85,11.35,11.84,16600,11.1808363485913,11.521122672244,11.0349993527401,11.511400205854,17073.8569144742,0.0,1.0
2008-08-15,11.35,11.45,11.2,11.45,3700,11.0349993527401,11.1322240166409,10.8891623568889,11.1322240166409,3805.61870985269,0.0,1.0
2008-08-18,11.4096,11.85,11.4,11.85,11400,11.0929452524249,11.521122672244,11.0836116846905,11.521122672244,11725.4198087354,0.0,1.0
2008-08-19,11.45,11.5,11.3,11.47,13200,11.1322240166409,11.1808363485913,10.9863870207897,11.151668949421,13576.8018837988,0.0,1.0
2008-08-20,11.45,11.52,11.25,11.45,14000,11.1322240166409,11.2002812813714,10.9377746888393,11.1322240166409,14399.6383616047,0.0,1.0
2008-08-21,11.7,12.0,11.64,11.64,12500,11.3752856763928,11.6669596680952,11.3169508780524,11.3169508780524,12856.8199657186,0.0,1.0
2008-08-22,12.3,12.6,12.0,12.49,44300,11.9586336597976,12.2503076515,11.6669596680952,12.1433605212091,45564.5699585066,0.0,1.0
2008-08-25,12.3,12.75,12.234,12.73,30600,11.9586336597976,12.3961446473512,11.8944653816231,12.376699714571,31473.4952760791,0.0,1.0
2008-08-26,12.45,12.68,12.3,12.5,6400,12.1044706556488,12.3280873826206,11.9586336597976,12.1530829875992,6582.69182244791,0.0,1.0
2008-08-27,12.68,12.75,12.5,12.6,20000,12.3280873826206,12.3961446473512,12.1530829875992,12.2503076515,20570.9119451497,0.0,1.0
2008-08-28,12.23,12.69,12.11,12.6,18300,11.8905763950671,12.3378098490107,11.7739067983861,12.2503076515,18822.3844298119,0.0,1.0
2008-08-29,11.99,12.2,10.8,12.0,10900,11.6572372017051,11.8614089958968,10.5002637012857,11.6669596680952,11211.1470101066,0.0,1.0
2008-09-02,11.6,11.99,11.45,11.95,6400,11.278061012492,11.6572372017051,11.1322240166409,11.6183473361448,6582.69182244794,0.0,1.0
2008-09-03,11.95,12.126,11.55,11.73,20300,11.6183473361448,11.7894627446102,11.2294486805417,11.4044530755631,20879.475624327,0.0,1.0
2008-09-04,12.16,12.2501,11.25,11.7,48700,11.8954376282621,11.9835773429254,11.0052362925944,11.4454457442982,49783.1200924483,0.075,1.0
2008-09-05,11.85,12.35,11.6,12.18,19900,11.5921822281995,12.0813038412037,11.3476214216974,11.9150024927823,20342.589113752,0.0,1.0
2008-09-08,11.85,12.1,11.85,11.9,7000,11.5921822281995,11.8367430347016,11.5921822281995,11.6410943894999,7155.68461287757,0.0,1.0
2008-09-09,10.51,11.85,10.51,11.7,11900,10.2813363053482,11.5921822281995,10.2813363053482,11.4454457442982,12164.6638418919,0.0,1.0
2008-09-10,11.0,11.25,10.9,10.9,10400,10.7606754860923,11.0052362925944,10.6628511634915,10.6628511634915,10631.3028534182,0.0,1.0
2008-09-11,11.25,11.45,10.35,10.75,7400,11.0052362925944,11.2008849377961,10.1248173891869,10.5161146795903,7564.58087647062,0.0,1.0
2008-09-12,11.15,11.65,11.12,11.31,6500,10.9074119699936,11.3965335829978,10.8780646732134,11.063930886155,6644.56428338633,0.0,1.0
2008-09-15,8.52,10.8,8.52,10.8,24800,8.33463228559153,10.5650268408907,8.33463228559153,10.5650268408907,25351.5683427663,0.0,1.0
2008-09-16,9.43,9.55,8.5,8.5,21500,9.22483362125917,9.34222280838018,8.31506742107136,8.31506742107136,21978.174168124,0.0,1.0
2008-09-17,9.36,9.72,9.1,9.49,20000,9.15635659543858,9.5085241568016,8.9020133566764,9.28352821481967,20444.8131796502,0.0,1.0
2008-09-18,9.66,9.7,8.95,9.45,12600,9.4498295632411,9.48895929228143,8.75527687277514,9.24439848577934,12880.2323031796,0.0,1.0
2008-09-19,10.45,10.5,9.87,9.95,11500,10.2226417117877,10.2715538730882,9.65526064070286,9.73352009878353,11755.7675782989,0.0,1.0
2008-09-22,10.81,10.94,10.21,10.5,12300,10.5748092731508,10.7019808925318,9.98786333754572,10.2715538730882,12573.5601054848,0.0,1.0
2008-09-23,10.75,11.0,10.41,10.67,10500,10.5161146795903,10.7606754860923,10.1835119827474,10.4378552215096,10733.5269193163,0.0,1.0
2008-09-24,10.635,10.64,10.5,10.5,1600,10.4036167085993,10.4085079247293,10.2715538730882,10.2715538730882,1635.58505437202,0.0,1.0
2008-09-25,10.65,10.85,10.58,10.7,3900,10.4182903569894,10.6139390021911,10.3498133311688,10.4672025182898,3986.7385700318,0.0,1.0
2008-09-26,10.54,10.82,10.48,10.82,3300,10.3106836021285,10.5845917054108,10.251989008568,10.5845917054108,3373.39417464228,0.0,1.0
2008-09-29,9.6,10.5,9.275,10.5,6600,9.39113496968059,10.2715538730882,9.07320592122787,10.2715538730882,6746.78834928458,0.0,1.0
2008-09-30,9.46,9.65,9.1,9.57,18700,9.25418091803942,9.44004713098102,8.9020133566764,9.36178767290034,19115.900322973,0.0,1.0
2008-10-01,9.1,10.22,9.01,10.22,13500,8.9020133566764,9.9976457698058,8.81397146633564,9.9976457698058,13800.2488962639,0.0,1.0
2008-10-02,9.0,9.34,8.9,9.0,20500,8.80418903407556,9.13679173091841,8.70636471147472,8.80418903407556,20955.9335091415,0.0,1.0
2008-10-03,9.0,9.2,8.8,9.13,13800,8.80418903407556,8.99983767927724,8.60854038887388,8.93136065345665,14106.9210939587,0.0,1.0
2008-10-06,7.91,8.9,7.75,8.89,37000,7.73790391772641,8.70636471147472,7.58138500156506,8.69658227921463,37822.9043823529,0.0,1.0
2008-10-07,6.88,8.15,6.8,7.91,21000,6.73031339493776,7.97268229196842,6.65205393685709,7.73790391772641,21467.0538386327,0.0,1.0
2008-10-08,6.5,7.3,6.45,6.5,21900,6.35858096905457,7.14117554986129,6.30966880775415,6.35858096905457,22387.070431717,0.0,1.0
2008-10-09,6.6,6.9,6.35,6.62,7000,6.45640529165541,6.74987825945793,6.21184448515331,6.47597015617558,7155.68461287758,0.0,1.0
2008-10-10,5.99,6.48,5.68,6.48,9000,5.85967692379029,6.3390161045344,5.55642152372769,6.3390161045344,9200.1659308426,0.0,1.0
2008-10-13,7.2,7.89,6.218,6.39,9700,7.04335122726045,7.71833905320624,6.0827163793202,6.25097421419365,9915.73439213036,0.0,1.0
2008-10-14,7.2,7.48,6.713,7.48,30400,7.04335122726045,7.3172593305428,6.56694677619436,7.3172593305428,31076.1160330683,0.0,1.0
2008-10-15,6.75,7.2,6.75,7.2,8300,6.60314177555667,7.04335122726045,6.60314177555667,7.04335122726045,8484.59746955484,0.0,1.0
2008-10-16,6.8,6.8799,5.6975,6.87,20600,6.65205393685709,6.73021557061516,5.57354078018283,6.72053096267768,21058.1575750397,0.0,1.0
2008-10-17,6.85,6.99,6.78,6.8209,34700,6.70096609815751,6.83792014979868,6.63248907233692,6.67249922028066,35471.7508666931,0.0,1.0
2008-10-20,6.74,6.88,6.7,6.88,16900,6.59335934329659,6.73031339493776,6.55422961425625,6.73031339493776,17275.8671368044,0.0,1.0
2008-10-21,6.84,6.9,6.53,6.53,25700,6.69118366589742,6.74987825945793,6.38792826583482,6.38792826583482,26271.5849358506,0.0,1.0
2008-10-22,6.56,6.95,6.4,6.77,30200,6.41727556261507,6.79879042075835,6.26075664645373,6.62270664007684,30871.6679012719,0.0,1.0
2008-10-23,6.4899,6.89,6.0,6.54,10500,6.34870071247189,6.74009582719784,5.86945935605037,6.39771069809491,10733.5269193164,0.0,1.0
2008-10-24,6.62,6.62,6.1,6.2,9300,6.47597015617558,6.47597015617558,5.96728367865121,6.06510800125205,9506.83812853735,0.0,1.0
2008-10-27,6.27,6.62,6.1,6.62,3500,6.13358502707264,6.47597015617558,5.96728367865121,6.47597015617558,3577.84230643879,0.0,1.0
2008-10-28,6.09,6.3,5.91,6.3,4900,5.95750124639113,6.16293232385289,5.78141746570962,6.16293232385289,5008.9792290143,0.0,1.0
2008-10-29,6.18,6.22,6.0,6.17,14900,6.04554313673188,6.08467286577222,5.86945935605037,6.0357607044718,15231.3858188394,0.0,1.0
2008-10-30,6.33,6.59,6.2421,6.59,7500,6.19227962063314,6.44662285939533,6.106292041067,6.44662285939533,7666.80494236884,0.0,1.0
2008-10-31,6.2,6.4,6.11,6.36,42200,6.06510800125205,6.26075664645373,5.9770661109113,6.22162691741339,43138.555809062,0.0,1.0
2008-11-03,6.73,6.9,6.29,6.29,14200,6.5835769110365,6.74987825945793,6.15314989159281,6.15314989159281,14515.8173575517,0.0,1.0
2008-11-04,6.85,6.99,6.35,6.99,12100,6.70096609815751,6.83792014979868,6.21184448515331,6.83792014979868,12369.1119736884,0.0,1.0
2008-11-05,7.15,7.15,6.55,6.79,20700,6.99443906596003,6.99443906596003,6.40749313035499,6.642271504597,21160.381640938,0.0,1.0
2008-11-06,6.5,7.01,6.4913,7.01,8200,6.35858096905457,6.85748501431885,6.3500702529883,6.85748501431885,8382.37340365659,0.0,1.0
2008-11-07,6.6,6.98,6.45,6.45,26100,6.45640529165541,6.8281377175386,6.30966880775415,6.30966880775415,26680.4811994435,0.0,1.0
2008-11-10,6.75,6.77,6.5,6.6,7100,6.60314177555667,6.62270664007684,6.35858096905457,6.45640529165541,7257.90867877583,0.0,1.0
2008-11-11,6.75,6.89,6.34,6.6,5500,6.60314177555667,6.74009582719784,6.20206205289323,6.45640529165541,5622.32362440381,0.0,1.0
2008-11-12,6.2501,6.59,6.25,6.4,7300,6.11411798687507,6.44662285939533,6.11402016255247,6.26075664645373,7462.35681057234,0.0,1.0
2008-11-13,6.15,6.27,5.89,6.27,8500,6.01619583995163,6.13358502707264,5.76185260118945,6.13358502707264,8689.04560135135,0.0,1.0
2008-11-14,6.006,6.13,5.75,6.09,7700,5.87532881540642,5.99663097543146,5.62489854954827,5.95750124639113,7871.25307416534,0.0,1.0
2008-11-17,5.39,5.99,5.2,5.99,9700,5.27273098818525,5.85967692379029,5.08686477524366,5.85967692379029,9915.73439213036,0.0,1.0
2008-11-18,5.3,5.4982,4.85,5.49,16000,5.1846890978445,5.37857690523936,4.74447964614072,5.37055531078609,16355.8505437202,0.0,1.0
2008-11-19,4.48,5.276,4.39,5.25,26500,4.38252965251761,5.16121126042029,4.29448776217686,5.13577693654408,27089.3774630366,0.0,1.0
2008-11-20,3.7,4.26,3.6,4.26,12600,3.61949993623106,4.16731614279576,3.52167561363022,4.16731614279576,12880.2323031797,0.0,1.0
2008-11-21,3.5,4.2,2.95,4.2,36300,3.42385129102938,4.10862154923526,2.88581751672477,4.10862154923526,37107.3359210652,0.0,1.0
2008-11-24,3.39,3.55,3.25,3.39,28500,3.31624453616846,3.4727634523298,3.17929048452728,3.31624453616846,29133.8587810016,0.0,1.0
2008-11-25,3.45,3.5,3.2,3.5,15100,3.37493912972896,3.42385129102938,3.13037832322687,3.42385129102938,15435.8339506359,0.0,1.0
2008-11-26,3.52,3.52,3.3251,3.35,21900,3.44341615554955,3.44341615554955,3.25275655080052,3.27711480712812,22387.070431717,0.0,1.0
2008-11-28,3.51,3.77,3.51,3.69,13600,3.43363372328947,3.68797696205165,3.43363372328947,3.60971750397098,13902.4729621621,0.0,1.0
2008-12-01,3.67,3.966,3.53,3.55,18100,3.59015263945081,3.8797126343493,3.45319858780964,3.4727634523298,18502.5559275835,0.0,1.0
2008-12-02,4.35,4.6,3.67,3.89,33400,4.25535803313652,4.49991883963862,3.59015263945081,3.80536614917266,34142.8380100159,0.0,1.0
2008-12-03,4.73,4.8449,4.44,4.44,7000,4.62709045901971,4.73949060568807,4.34339992347728,4.34339992347728,7155.68461287758,0.0,1.0
2008-12-04,5.13,5.14,4.6,4.73,9800,5.01838774942307,5.02817018168315,4.49991883963862,4.62709045901971,10017.9584580286,0.0,1.0
2008-12-05,4.985,5.0001,4.35,4.88,4900,4.87654248165185,4.89131395436458,4.25535803313652,4.77382694292097,5008.97922901431,0.0,1.0
2008-12-08,4.75,5.49,4.4,5.49,21200,4.64665532353988,5.37055531078609,4.30427019443694,5.37055531078609,21671.5019704292,0.0,1.0
2008-12-09,4.55,5.45,4.55,4.75,14900,4.4510066783382,5.33142558174575,4.4510066783382,4.64665532353988,15231.3858188394,0.0,1.0
2008-12-10,4.8,4.95,4.5,4.5,55900,4.6955674848403,4.84230396874156,4.40209451703778,4.40209451703778,57143.2528371224,0.0,1.0
2008-12-11,4.75,5.05,4.7,4.8,33300,4.64665532353988,4.9401282913424,4.59774316223946,4.6955674848403,34040.6139441176,0.0,1.0
2008-12-12,4.47,4.6,4.35,4.5,50900,4.37274722025753,4.49991883963862,4.25535803313652,4.40209451703778,52032.0495422098,0.0,1.0
2008-12-15,4.62,4.97,4.5,4.97,22600,4.51948370415879,4.86186883326172,4.40209451703778,4.86186883326172,23102.6388930047,0.0,1.0
2008-12-16,4.68,4.75,4.62,4.74,21300,4.57817829771929,4.64665532353988,4.51948370415879,4.63687289127979,21773.7260363275,0.0,1.0
2008-12-17,4.78,4.7899,4.55,4.61,18700,4.67600262032013,4.68568722825761,4.4510066783382,4.5097012718987,19115.900322973,0.0,1.0
2008-12-18,4.65,4.79,4.4,4.79,35400,4.54883100093904,4.68578505258021,4.30427019443694,4.68578505258021,36187.3193279809,0.0,1.0
2008-12-19,4.6,4.65,4.37,4.6192,23200,4.49991883963862,4.54883100093904,4.27492289765669,4.51870110957798,23715.9832883943,0.0,1.0
2008-12-22,4.56,4.6,4.37,4.6,5100,4.46078911059828,4.49991883963862,4.27492289765669,4.49991883963862,5213.42736081081,0.0,1.0
2008-12-23,4.5,4.6,4.45,4.54,5800,4.40209451703778,4.49991883963862,4.35318235573736,4.44122424607812,5928.99582209857,0.0,1.0
2008-12-24,4.51,4.5895,4.37,4.5001,18500,4.41187694929786,4.48964728576553,4.27492289765669,4.40219234136038,18911.4521911765,0.0,1.0
2008-12-26,4.25,4.4,4.236,4.4,33300,4.15753371053568,4.30427019443694,4.14383830537156,4.30427019443694,34040.6139441176,0.0,1.0
2008-12-29,4.27,4.38,4.01,4.38,25300,4.17709857505585,4.28470532991677,3.92275533629367,4.28470532991677,25862.6886722575,0.0,1.0
2008-12-30,4.2,4.2495,4.0,4.16,21100,4.10862154923526,4.15704458892268,3.91297290403358,4.06949182019492,21569.277904531,0.0,1.0
2008-12-31,4.45,4.45,3.89,4.18,54500,4.35318235573736,4.35318235573736,3.80536614917266,4.08905668471509,55712.1159145469,0.0,1.0
2009-01-02,4.95,4.95,4.3699,4.48,45100,4.84230396874156,4.84230396874156,4.27482507333409,4.38252965251761,46103.0537201112,0.0,1.0
2009-01-05,5.14,5.32,4.56,4.74,57800,5.02817018168315,5.20425396236466,4.46078911059828,4.63687289127979,59085.5100891892,0.0,1.0
2009-01-06,5.67,5.74,5.1721,5.31,30700,5.5466390914676,5.61511611728819,5.05957178923802,5.19447153010458,31382.7882307631,0.0,1.0
2009-01-07,5.59,5.69,5.22,5.22,31100,5.46837963338693,5.56620395598777,5.10642963976382,5.10642963976382,31791.6844943561,0.0,1.0
2009-01-08,5.71,5.85,5.31,5.31,22600,5.58576882050794,5.72272287214911,5.19447153010458,5.19447153010458,23102.6388930048,0.0,1.0
2009-01-09,5.71,5.85,5.5,5.72,21400,5.58576882050794,5.72272287214911,5.38033774304617,5.59555125276802,21875.9501022257,0.0,1.0
2009-01-12,5.84,5.95,5.22,5.22,213100,5.71294043988903,5.82054719474995,5.10642963976382,5.10642963976382,217839.484429173,0.0,1.0
2009-01-13,5.8664,5.95,5.55,5.94,37700,5.73876606105565,5.82054719474995,5.42924990434659,5.81076476248987,38538.4728436407,0.0,1.0
2009-01-14,5.95,5.97,5.78,5.79,22300,5.82054719474995,5.84011205927012,5.65424584632853,5.66402827858861,22795.96669531,0.0,1.0
2009-01-15,5.9,5.91,5.2,5.81,23200,5.77163503344953,5.78141746570962,5.08686477524366,5.68359314310878,23715.9832883943,0.0,1.0
2009-01-16,5.74,5.7932,5.6,5.76,3100,5.61511611728819,5.66715865691184,5.47816206564701,5.63468098180836,3168.94604284579,0.0,1.0
2009-01-20,5.31,5.79,5.24,5.79,11800,5.19447153010458,5.66402827858861,5.12599450428399,5.66402827858861,12062.4397759936,0.0,1.0
2009-01-21,5.9,5.9,5.2,5.2,11100,5.77163503344953,5.77163503344953,5.08686477524366,5.08686477524366,11346.8713147059,0.0,1.0
2009-01-22,5.35,5.79,5.26,5.79,8900,5.23360125914491,5.66402827858861,5.14555936880416,5.66402827858861,9097.94186494436,0.0,1.0
2009-01-23,5.54,5.72,5.34,5.39,7700,5.41946747208651,5.59555125276802,5.22381882688483,5.27273098818525,7871.25307416534,0.0,1.0
2009-01-26,5.51,5.9,5.5,5.54,8700,5.39012017530626,5.77163503344953,5.38033774304617,5.41946747208651,8893.49373314785,0.0,1.0
2009-01-27,5.42,5.5,5.41,5.5,6800,5.3020782849655,5.38033774304617,5.29229585270542,5.38033774304617,6951.23648108108,0.0,1.0
2009-01-28,5.37,5.5,5.22,5.42,12900,5.25316612366508,5.38033774304617,5.10642963976382,5.3020782849655,13186.9045008744,0.0,1.0
2009-01-29,5.46,5.6,5.26,5.26,9300,5.34120801400584,5.47816206564701,5.14555936880416,5.14555936880416,9506.83812853735,0.0,1.0
2009-01-30,5.32,5.55,5.25,5.55,4900,5.20425396236466,5.42924990434659,5.13577693654408,5.42924990434659,5008.97922901431,0.0,1.0
2009-02-02,5.21,5.42,5.21,5.42,7100,5.09664720750374,5.3020782849655,5.09664720750374,5.3020782849655,7257.90867877583,0.0,1.0
2009-02-03,5.226,5.24,5.15,5.21,7400,5.11229909911987,5.12599450428399,5.03795261394324,5.09664720750374,7564.58087647059,0.0,1.0
2009-02-04,5.1272,5.29,5.1,5.12,4300,5.01564866839025,5.17490666558441,4.98904045264282,5.00860531716298,4395.63483362479,0.0,1.0
2009-02-05,5.22,5.34,5.15,5.15,2500,5.10642963976382,5.22381882688483,5.03795261394324,5.03795261394324,2555.60164745628,0.0,1.0
2009-02-06,5.2499,5.35,5.1,5.25,4200,5.13567911222148,5.23360125914491,4.98904045264282,5.13577693654408,4293.41076772654,0.0,1.0
2009-02-09,5.1,5.25,5.1,5.15,5700,4.98904045264282,5.13577693654408,4.98904045264282,5.03795261394324,5826.77175620031,0.0,1.0
2009-02-10,5.2,5.34,5.1,5.3,41500,5.08686477524366,5.22381882688483,4.98904045264282,5.1846890978445,42422.9873477742,0.0,1.0
2009-02-11,5.2,5.3,4.5,5.3,17200,5.08686477524366,5.1846890978445,4.40209451703778,5.1846890978445,17582.5393344992,0.0,1.0
2009-02-12,4.79,5.29,4.79,5.29,9200,4.68578505258021,5.17490666558441,4.68578505258021,5.17490666558441,9404.61406263911,0.0,1.0
2009-02-13,4.65,5.05,4.16,5.05,23700,4.54883100093904,4.9401282913424,4.06949182019492,4.9401282913424,24227.1036178855,0.0,1.0
2009-02-17,4.3001,4.5,4.2,4.5,7000,4.2065436961587,4.40209451703778,4.10862154923526,4.40209451703778,7155.68461287758,0.0,1.0
2009-02-18,3.96,4.36,3.95,4.3,12300,3.87384317499325,4.2651404653966,3.86406074273316,4.2064458718361,12573.5601054849,0.0,1.0
2009-02-19,3.9,4.0,3.85,3.9,7900,3.81514858143274,3.91297290403358,3.76623642013232,3.81514858143274,8075.70120596184,0.0,1.0
2009-02-20,3.41,3.9,3.27,3.9,13500,3.33580940068863,3.81514858143274,3.19885534904745,3.81514858143274,13800.2488962639,0.0,1.0
2009-02-23,2.76,3.4999,2.76,3.42,36300,2.69995130378317,3.42375346670678,2.69995130378317,3.34559183294871,37107.3359210652,0.0,1.0
2009-02-24,2.91,3.04,2.7,2.7,12900,2.84668778768443,2.97385940706552,2.64125671022267,2.64125671022267,13186.9045008744,0.0,1.0
2009-02-25,2.91,2.98,2.76,2.81,6700,2.84668778768443,2.91516481350502,2.69995130378317,2.74886346508359,6849.01241518283,0.0,1.0
2009-02-26,3.06,3.1,3.0,3.02,6200,2.99342427158569,3.03255400062603,2.93472967802519,2.95429454254535,6337.89208569157,0.0,1.0
2009-02-27,3.05,3.3,3.0,3.04,27900,2.98364183932561,3.2282026458277,2.93472967802519,2.97385940706552,28520.514385612,0.0,1.0
2009-03-02,2.54,3.0,2.25,2.95,17600,2.48473779406132,2.93472967802519,2.20104725851889,2.88581751672477,17991.4355980922,0.0,1.0
2009-03-03,2.57,2.65,2.35,2.65,13800,2.51408509084158,2.59234454892225,2.29887158111973,2.59234454892225,14106.9210939586,0.0,1.0
2009-03-04,2.45,2.67,2.37,2.65,9700,2.39669590372057,2.61190941344242,2.3184364456399,2.59234454892225,9915.73439213035,0.0,1.0
2009-03-05,2.4,2.52,2.4,2.52,32400,2.34778374242015,2.46517292954116,2.34778374242015,2.46517292954116,33120.5973510334,0.0,1.0
2009-03-06,2.4,2.6,2.4,2.55,15500,2.34778374242015,2.54343238762183,2.34778374242015,2.49452022632141,15844.7302142289,0.0,1.0
2009-03-09,2.75,2.896,2.41,2.44,25200,2.69016887152309,2.83299238252031,2.35756617468023,2.38691347146048,25760.4646063593,0.0,1.0
2009-03-10,2.86,2.97,2.85,2.95,26100,2.79777562638401,2.90538238124493,2.78799319412393,2.88581751672477,26680.4811994436,0.0,1.0
2009-03-11,2.9,2.95,2.75,2.82,14100,2.83690535542435,2.88581751672477,2.69016887152309,2.75864589734367,14413.5932916534,0.0,1.0
2009-03-12,3.05,3.05,2.85,2.95,12100,2.98364183932561,2.98364183932561,2.78799319412393,2.88581751672477,12369.1119736884,0.0,1.0
2009-03-13,2.67,3.46,2.55,3.05,39100,2.61190941344242,3.38472156198905,2.49452022632141,2.98364183932561,39969.6097662161,0.0,1.0
2009-03-16,3.15,3.2,2.75,2.78,12100,3.08146616192645,3.13037832322687,2.69016887152309,2.71951616830334,12369.1119736884,0.0,1.0
2009-03-17,3.5,3.5,3.1968,3.35,17100,3.42385129102938,3.42385129102938,3.12724794490364,3.27711480712812,17480.315268601,0.0,1.0
2009-03-18,3.35,3.35,3.31,3.31,7800,3.27711480712812,3.27711480712812,3.23798507808779,3.23798507808779,7973.4771400636,0.0,1.0
2009-03-19,3.4,3.42,3.31,3.33,11800,3.32602696842854,3.34559183294871,3.23798507808779,3.25754994260796,12062.4397759937,0.0,1.0
2009-03-20,3.313,3.42,3.25,3.42,4900,3.24091980776581,3.34559183294871,3.17929048452728,3.34559183294871,5008.97922901431,0.0,1.0
2009-03-23,3.43,4.0,3.3,3.65,21400,3.3553742652088,3.91297290403358,3.2282026458277,3.57058777493064,21875.9501022257,0.0,1.0
2009-03-24,3.69,3.85,3.5,3.5,7800,3.60971750397098,3.76623642013232,3.42385129102938,3.42385129102938,7973.47714006359,0.0,1.0
2009-03-25,3.85,4.05,3.6501,3.82,11500,3.76623642013232,3.961885065334,3.57068559925324,3.73688912335207,11755.7675782989,0.0,1.0
2009-03-26,3.97,4.0,3.92,3.95,8900,3.88362560725333,3.91297290403358,3.83471344595291,3.86406074273316,9097.94186494435,0.0,1.0
2009-03-27,4.15,4.15,3.85,3.85,21100,4.05970938793484,4.05970938793484,3.76623642013232,3.76623642013232,21569.277904531,0.0,1.0
2009-03-30,4.0,4.2,3.95,4.12,9600,3.91297290403358,4.10862154923526,3.86406074273316,4.03036209115459,9813.51032623212,0.0,1.0
2009-03-31,4.04,4.0885,3.95,4.05,8700,3.95210263307392,3.99954742953532,3.86406074273316,3.961885065334,8893.49373314784,0.0,1.0
2009-04-01,3.96,4.1,3.95,4.0499,5200,3.87384317499325,4.01079722663442,3.86406074273316,3.9617872410114,5315.65142670905,0.0,1.0
2009-04-02,4.15,4.2,3.96,3.96,10100,4.05970938793484,4.10862154923526,3.87384317499325,3.87384317499325,10324.6306557234,0.0,1.0
2009-04-03,4.06,4.1,4.0,4.05,5900,3.97166749759408,4.01079722663442,3.91297290403358,3.961885065334,6031.21988799682,0.0,1.0
2009-04-06,4.1399,4.15,4.06,4.06,12300,4.04982913135216,4.05970938793484,3.97166749759408,3.97166749759408,12573.5601054849,0.0,1.0
2009-04-07,4.29,4.5,4.2,4.2,5500,4.19666343957602,4.40209451703778,4.10862154923526,4.10862154923526,5622.32362440381,0.0,1.0
2009-04-08,4.2,4.35,4.16,4.3499,5700,4.10862154923526,4.25535803313652,4.06949182019492,4.25526020881392,5826.77175620032,0.0,1.0
2009-04-09,4.2,4.299,4.2,4.299,13000,4.10862154923526,4.20546762861009,4.10862154923526,4.20546762861009,13289.1285667727,0.0,1.0
2009-04-13,4.05,4.25,4.05,4.2,5000,3.961885065334,4.15753371053568,3.961885065334,4.10862154923526,5111.20329491256,0.0,1.0
2009-04-14,4.14,4.16,4.05,4.05,4500,4.04992695567476,4.06949182019492,3.961885065334,3.961885065334,4600.0829654213,0.0,1.0
2009-04-15,4.06,4.15,4.05,4.15,4600,3.97166749759408,4.05970938793484,3.961885065334,4.05970938793484,4702.30703131956,0.0,1.0
2009-04-16,4.146,4.1475,4.07,4.1,1600,4.05579641503081,4.05726377986982,3.98144992985417,4.01079722663442,1635.58505437202,0.0,1.0
2009-04-17,4.21,4.3,4.14,4.14,4300,4.11840398149534,4.2064458718361,4.04992695567476,4.04992695567476,4395.6348336248,0.0,1.0
2009-04-20,4.1009,4.2,4.05,4.2,3300,4.01167764553783,4.10862154923526,3.961885065334,4.10862154923526,3373.39417464229,0.0,1.0
2009-04-21,4.12,4.22,4.1,4.22,1400,4.03036209115459,4.12818641375543,4.01079722663442,4.12818641375543,1431.13692257552,0.0,1.0
2009-04-22,4.1,4.14,4.06,4.1,4100,4.01079722663442,4.04992695567476,3.97166749759408,4.01079722663442,4191.1867018283,0.0,1.0
2009-04-23,4.2,4.2,4.1001,4.2,2300,4.10862154923526,4.10862154923526,4.01089505095702,4.10862154923526,2351.15351565978,0.0,1.0
2009-04-24,4.17,4.21,4.1,4.2,8200,4.07927425245501,4.11840398149534,4.01079722663442,4.10862154923526,8382.37340365659,0.0,1.0
2009-04-27,4.1,4.18,4.1,4.18,4800,4.01079722663442,4.08905668471509,4.01079722663442,4.08905668471509,4906.75516311606,0.0,1.0
2009-04-28,4.0999,4.1,3.96,4.03,6100,4.01069940231182,4.01079722663442,3.87384317499325,3.94232020081383,6235.66801979332,0.0,1.0
2009-04-29,3.976,4.02,3.75,4.02,16100,3.88949506660938,3.93253776855375,3.66841209753148,3.93253776855375,16458.0746096184,0.0,1.0
2009-04-30,4.1601,4.39,3.894,4.0,17800,4.06958964451753,4.29448776217686,3.80927912207669,3.91297290403358,18195.8837298887,0.0,1.0
2009-05-01,4.11,4.38,4.11,4.35,10700,4.0205796588945,4.28470532991677,4.0205796588945,4.25535803313652,10937.9750511129,0.0,1.0
2009-05-04,4.25,4.35,4.2,4.28,24500,4.15753371053568,4.25535803313652,4.10862154923526,4.18688100731593,25044.8961450715,0.0,1.0
2009-05-05,4.1,4.25,4.02,4.25,7400,4.01079722663442,4.15753371053568,3.93253776855375,4.15753371053568,7564.58087647059,0.0,1.0
2009-05-06,4.3,4.36,4.05,4.1,17100,4.2064458718361,4.2651404653966,3.961885065334,4.01079722663442,17480.3152686009,0.0,1.0
2009-05-07,4.3117,4.38,4.1426,4.38,5500,4.2178913175804,4.28470532991677,4.05247038806238,4.28470532991677,5622.32362440381,0.0,1.0
2009-05-08,4.78,4.8,4.35,4.3792,25400,4.67600262032013,4.6955674848403,4.25535803313652,4.28392273533597,25964.9127381558,0.0,1.0
2009-05-11,5.05,5.2,4.65,4.89,25700,4.9401282913424,5.08686477524366,4.54883100093904,4.78360937518105,26271.5849358505,0.0,1.0
2009-05-12,5.65,5.72,5.12,5.12,29500,5.52707422694743,5.59555125276802,5.00860531716298,5.00860531716298,30156.0994399841,0.0,1.0
2009-05-13,4.8,5.5,4.66,5.3,24600,4.6955674848403,5.38033774304617,4.55861343319912,5.1846890978445,25147.1202109698,0.0,1.0
2009-05-14,4.7599,4.9,4.7599,4.9,4000,4.65633993147736,4.79339180744114,4.65633993147736,4.79339180744114,4088.96263593005,0.0,1.0
2009-05-15,4.35,4.75,4.3022,4.75,18200,4.25535803313652,4.64665532353988,4.20859800693332,4.64665532353988,18604.7799934817,0.0,1.0
2009-05-18,4.3,4.56,4.2199,4.56,24400,4.2064458718361,4.46078911059828,4.12808858943283,4.46078911059828,24942.6720791733,0.0,1.0
2009-05-19,4.4,4.4999,4.3,4.3,7800,4.30427019443694,4.40199669271518,4.2064458718361,4.2064458718361,7973.47714006359,0.0,1.0
2009-05-20,4.44,4.6,4.4,4.54,3100,4.34339992347728,4.49991883963862,4.30427019443694,4.44122424607812,3168.94604284578,0.0,1.0
2009-05-21,4.25,4.6,4.04,4.6,13100,4.15753371053568,4.49991883963862,3.95210263307392,4.49991883963862,13391.3526326709,0.0,1.0
2009-05-22,4.25,4.26,4.25,4.25,5300,4.15753371053568,4.16731614279576,4.15753371053568,4.15753371053568,5417.87549260731,0.0,1.0
2009-05-26,4.11,4.2,4.1001,4.12,5000,4.0205796588945,4.10862154923526,4.01089505095702,4.03036209115459,5111.20329491256,0.0,1.0
2009-05-27,4.4,4.4,4.05,4.1,18900,4.30427019443694,4.30427019443694,3.961885065334,4.01079722663442,19320.3484547695,0.0,1.0
2009-05-28,4.34,4.38,4.25,4.31,4400,4.24557560087644,4.28470532991677,4.15753371053568,4.21622830409618,4497.85889952305,0.0,1.0
2009-05-29,4.45,4.65,4.3,4.3,17400,4.35318235573736,4.54883100093904,4.2064458718361,4.2064458718361,17786.9874662957,0.0,1.0
2009-06-01,4.45,4.6,4.25,4.5,18200,4.35318235573736,4.49991883963862,4.15753371053568,4.40209451703778,18604.7799934817,0.0,1.0
2009-06-02,4.47,4.58,4.3,4.55,6700,4.37274722025753,4.48035397511845,4.2064458718361,4.4510066783382,6849.01241518282,0.0,1.0
2009-06-03,4.35,4.45,4.3,4.4435,3100,4.25535803313652,4.35318235573736,4.2064458718361,4.34682377476831,3168.94604284579,0.0,1.0
2009-06-04,4.35,4.35,4.2312,4.25,8500,4.25535803313652,4.25535803313652,4.13914273788672,4.15753371053568,8689.04560135134,0.0,1.0
2009-06-05,4.3165,4.36,4.25,4.25,10000,4.22258688506524,4.2651404653966,4.15753371053568,4.15753371053568,10222.4065898251,0.0,1.0
2009-06-08,4.38,4.47,4.25,4.47,6200,4.28470532991677,4.37274722025753,4.15753371053568,4.37274722025753,6337.89208569157,0.0,1.0
2009-06-09,4.38,4.395,4.3,4.395,6000,4.28470532991677,4.2993789783069,4.2064458718361,4.2993789783069,6133.44395389507,0.0,1.0
2009-06-10,4.31,4.4388,4.3,4.38,10400,4.21622830409618,4.34222603160606,4.2064458718361,4.28470532991677,10631.3028534181,0.0,1.0
2009-06-11,4.5,4.5,4.35,4.39,9500,4.40209451703778,4.40209451703778,4.25535803313652,4.29448776217686,9711.28626033386,0.0,1.0
2009-06-12,4.3001,4.5,4.3,4.35,8000,4.2065436961587,4.40209451703778,4.2064458718361,4.25535803313652,8177.92527186009,0.0,1.0
2009-06-15,4.25,4.37,4.25,4.3,2100,4.15753371053568,4.27492289765669,4.15753371053568,4.2064458718361,2146.70538386327,0.0,1.0
2009-06-16,4.25,4.34,4.25,4.25,2100,4.15753371053568,4.24557560087644,4.15753371053568,4.15753371053568,2146.70538386327,0.0,1.0
2009-06-17,4.17,4.2,4.0,4.2,15000,4.07927425245501,4.10862154923526,3.91297290403358,4.10862154923526,15333.6098847377,0.0,1.0
2009-06-18,4.05,4.1099,4.05,4.09,5700,3.961885065334,4.0204818345719,3.961885065334,4.00101479437434,5826.77175620032,0.0,1.0
2009-06-19,4.09,4.15,4.0,4.15,800,4.00101479437434,4.05970938793484,3.91297290403358,4.05970938793484,817.792527186008,0.0,1.0
2009-06-22,3.95,4.15,3.95,4.15,9000,3.86406074273316,4.05970938793484,3.86406074273316,4.05970938793484,9200.16593084261,0.0,1.0
2009-06-23,4.0,4.1,3.95,4.1,3100,3.91297290403358,4.01079722663442,3.86406074273316,4.01079722663442,3168.94604284579,0.0,1.0
2009-06-24,3.95,4.0495,3.86,4.02,2100,3.86406074273316,3.961395943721,3.77601885239241,3.93253776855375,2146.70538386328,0.0,1.0
2009-06-25,3.99,3.99,3.85,3.99,6800,3.9031904717735,3.9031904717735,3.76623642013232,3.9031904717735,6951.23648108107,0.0,1.0
2009-06-26,4.0,4.0,3.99,4.0,1100,3.91297290403358,3.91297290403358,3.9031904717735,3.91297290403358,1124.46472488076,0.0,1.0
2009-06-29,3.9499,3.95,3.85,3.95,2700,3.86396291841056,3.86406074273316,3.76623642013232,3.86406074273316,2760.04977925278,0.0,1.0
2009-06-30,3.95,4.05,3.8,4.0,15500,3.86406074273316,3.961885065334,3.7173242588319,3.91297290403358,15844.7302142289,0.0,1.0
2009-07-01,3.91,3.99,3.9,3.9,7800,3.82493101369283,3.9031904717735,3.81514858143274,3.81514858143274,7973.47714006358,0.0,1.0
2009-07-02,3.82,4.02,3.56,4.02,5500,3.73688912335207,3.93253776855375,3.48254588458989,3.93253776855375,5622.32362440381,0.0,1.0
2009-07-06,3.8495,3.98,3.7,3.98,9200,3.76574729851932,3.89340803951341,3.61949993623106,3.89340803951341,9404.6140626391,0.0,1.0
2009-07-07,3.89,3.95,3.75,3.95,14700,3.80536614917266,3.86406074273316,3.66841209753148,3.86406074273316,15026.9376870429,0.0,1.0
2009-07-08,3.49,3.94,3.35,3.83,24400,3.4140688587693,3.85427831047308,3.27711480712812,3.74667155561215,24942.6720791733,0.0,1.0
2009-07-09,3.5,3.86,3.48,3.48,19000,3.42385129102938,3.77601885239241,3.40428642650922,3.40428642650922,19422.5725206677,0.0,1.0
2009-07-10,3.42,3.5,3.35,3.5,3900,3.34559183294871,3.42385129102938,3.27711480712812,3.42385129102938,3986.7385700318,0.0,1.0
2009-07-13,3.34,3.52,2.96,3.33,26800,3.26733237486804,3.44341615554955,2.89559994898485,3.25754994260796,27396.0496607313,0.0,1.0
2009-07-14,3.38,3.4,3.26,3.26,3600,3.30646210390838,3.32602696842854,3.18907291678737,3.18907291678737,3680.06637233704,0.0,1.0
2009-07-15,3.6594,3.85,3.41,3.45,24400,3.57978326125512,3.76623642013232,3.33580940068863,3.37493912972896,24942.6720791733,0.0,1.0
2009-07-16,3.729,3.76,3.6764,3.6764,4100,3.64786898978531,3.67819452979157,3.59641339609726,3.59641339609726,4191.18670182829,0.0,1.0
2009-07-17,3.75,3.78,3.65,3.73,4000,3.66841209753148,3.69775939431173,3.57058777493064,3.64884723301131,4088.96263593005,0.0,1.0
2009-07-20,3.72,3.78,3.6687,3.78,3000,3.63906480075123,3.69775939431173,3.588880923257,3.69775939431173,3066.72197694754,0.0,1.0
2009-07-21,3.79,3.89,3.6799,3.77,17200,3.70754182657182,3.80536614917266,3.59983724738829,3.68797696205165,17582.5393344992,0.0,1.0
2009-07-22,3.79,3.89,3.74,3.74,13100,3.70754182657182,3.80536614917266,3.6586296652714,3.6586296652714,13391.3526326709,0.0,1.0
2009-07-23,3.88,3.88,3.62,3.8,10200,3.79558371691257,3.79558371691257,3.54124047815039,3.7173242588319,10426.8547216216,0.0,1.0
2009-07-24,3.86,3.92,3.7738,3.85,5900,3.77601885239241,3.83471344595291,3.69169428631048,3.76623642013232,6031.21988799681,0.0,1.0
2009-07-27,3.86,3.95,3.8,3.95,5500,3.77601885239241,3.86406074273316,3.7173242588319,3.86406074273316,5622.32362440381,0.0,1.0
2009-07-28,3.86,3.8974,3.83,3.83,4400,3.77601885239241,3.81260514904512,3.74667155561215,3.74667155561215,4497.85889952305,0.0,1.0
2009-07-29,3.86,3.86,3.86,3.86,0,3.77601885239241,3.77601885239241,3.77601885239241,3.77601885239241,0,0.0,1.0
2009-07-30,3.9,3.9,3.82,3.9,1700,3.81514858143274,3.81514858143274,3.73688912335207,3.81514858143274,1737.80912027027,0.0,1.0
2009-07-31,3.9,3.92,3.8518,3.9129,3900,3.81514858143274,3.83471344595291,3.76799725793914,3.82776791904825,3986.7385700318,0.0,1.0
2009-08-03,4.0122,4.03,3.88,4.03,3800,3.92490747139088,3.94232020081383,3.79558371691257,3.94232020081383,3884.51450413355,0.0,1.0
2009-08-04,4.22,4.24,4.05,4.07,38500,4.12818641375543,4.1477512782756,3.961885065334,3.98144992985417,39356.2653708267,0.0,1.0
2009-08-05,4.55,4.55,4.12,4.22,40000,4.4510066783382,4.4510066783382,4.03036209115459,4.12818641375543,40889.6263593004,0.0,1.0
2009-08-06,4.65,4.6999,4.35,4.49,18000,4.54883100093904,4.59764533791686,4.25535803313652,4.3923120847777,18400.3318616852,0.0,1.0
2009-08-07,4.7,4.75,4.45,4.65,9500,4.59774316223946,4.64665532353988,4.35318235573736,4.54883100093904,9711.28626033386,0.0,1.0
2009-08-10,4.54,4.55,4.5106,4.55,3600,4.44122424607812,4.4510066783382,4.41246389523347,4.4510066783382,3680.06637233704,0.0,1.0
2009-08-11,4.52,4.52,4.36,4.45,7400,4.42165938155795,4.42165938155795,4.2651404653966,4.35318235573736,7564.58087647058,0.0,1.0
2009-08-12,4.54,4.55,4.4,4.5,9300,4.44122424607812,4.4510066783382,4.30427019443694,4.40209451703778,9506.83812853735,0.0,1.0
2009-08-13,4.54,4.55,4.4,4.45,4100,4.44122424607812,4.4510066783382,4.30427019443694,4.35318235573736,4191.18670182829,0.0,1.0
2009-08-14,4.5,4.6279,4.4,4.55,27900,4.40209451703778,4.52721182564425,4.30427019443694,4.4510066783382,28520.5143856121,0.0,1.0
2009-08-17,4.75,4.84,4.35,4.35,20200,4.64665532353988,4.73469721388063,4.25535803313652,4.25535803313652,20649.2613114467,0.0,1.0
2009-08-18,4.95,4.95,4.7,4.75,8100,4.84230396874156,4.84230396874156,4.59774316223946,4.64665532353988,8280.14933775834,0.0,1.0
2009-08-19,4.81,4.8792,4.8,4.8,40500,4.70534991710038,4.77304434834016,4.6955674848403,4.6955674848403,41400.7466887917,0.0,1.0
2009-08-20,4.755,4.8,4.75,4.8,1900,4.65154653966992,4.6955674848403,4.64665532353988,4.6955674848403,1942.25725206677,0.0,1.0
2009-08-21,4.64,4.73,4.64,4.73,3100,4.53904856867895,4.62709045901971,4.53904856867895,4.62709045901971,3168.94604284579,0.0,1.0
2009-08-24,4.41,4.59,4.41,4.59,6300,4.31405262669702,4.49013640737854,4.31405262669702,4.49013640737854,6440.11615158983,0.0,1.0
2009-08-25,4.41,4.6,4.41,4.6,4100,4.31405262669702,4.49991883963862,4.31405262669702,4.49991883963862,4191.1867018283,0.0,1.0
2009-08-26,4.49,4.5,4.3,4.45,3900,4.3923120847777,4.40209451703778,4.2064458718361,4.35318235573736,3986.73857003179,0.0,1.0
2009-08-27,4.35,4.45,4.15,4.45,8000,4.25535803313652,4.35318235573736,4.05970938793484,4.35318235573736,8177.92527186009,0.0,1.0
2009-08-28,4.2201,4.2976,4.21,4.26,600,4.12828423807803,4.20409808809368,4.11840398149534,4.16731614279576,613.344395389507,0.0,1.0
2009-08-31,4.34,4.35,4.07,4.1,11200,4.24557560087644,4.25535803313652,3.98144992985417,4.01079722663442,11449.0953806041,0.0,1.0
2009-09-01,4.2,4.5,4.05,4.4001,5100,4.10862154923526,4.40209451703778,3.961885065334,4.30436801875954,5213.42736081081,0.0,1.0
2009-09-02,4.24,4.24,4.14,4.14,200,4.1477512782756,4.1477512782756,4.04992695567476,4.04992695567476,204.448131796502,0.0,1.0
2009-09-03,4.45,4.69,4.35,4.45,14200,4.35318235573736,4.58796072997937,4.25535803313652,4.35318235573736,14515.8173575517,0.0,1.0
2009-09-04,4.25,4.44,4.15,4.35,4000,4.15753371053568,4.34339992347728,4.05970938793484,4.25535803313652,4088.96263593005,0.0,1.0
2009-09-08,4.47,4.75,4.07,4.4,6300,4.37274722025753,4.64665532353988,3.98144992985417,4.30427019443694,6440.11615158982,0.0,1.0
2009-09-09,4.41,4.6,4.08,4.08,1400,4.31405262669702,4.49991883963862,3.99123236211425,3.99123236211425,1431.13692257552,0.0,1.0
2009-09-10,4.6,4.6,4.45,4.55,1900,4.49991883963862,4.49991883963862,4.35318235573736,4.4510066783382,1942.25725206677,0.0,1.0
2009-09-11,4.55,4.65,4.5,4.5,1500,4.4510066783382,4.54883100093904,4.40209451703778,4.40209451703778,1533.36098847377,0.0,1.0
2009-09-14,4.62,4.62,4.35,4.5,2800,4.51948370415879,4.51948370415879,4.25535803313652,4.40209451703778,2862.27384515103,0.0,1.0
2009-09-15,4.6,4.69,4.22,4.22,12900,4.49991883963862,4.58796072997937,4.12818641375543,4.12818641375543,13186.9045008744,0.0,1.0
2009-09-16,5.0,5.19,4.6,4.6,34700,4.89121613004198,5.07708234298357,4.49991883963862,4.49991883963862,35471.7508666931,0.0,1.0
2009-09-17,5.17,5.3,4.8,4.9,31900,5.0575174784634,5.1846890978445,4.6955674848403,4.79339180744114,32609.4770215421,0.0,1.0
2009-09-18,5.25,5.26,5.12,5.17,4100,5.13577693654408,5.14555936880416,5.00860531716298,5.0575174784634,4191.18670182829,0.0,1.0
2009-09-21,5.1,5.16,4.8037,5.16,9700,4.98904045264282,5.04773504620332,4.69918698477653,5.04773504620332,9915.73439213035,0.0,1.0
2009-09-22,5.1,5.1,5.1,5.1,0,4.98904045264282,4.98904045264282,4.98904045264282,4.98904045264282,0,0.0,1.0
2009-09-23,4.96,5.1,4.95,5.05,11100,4.85208640100164,4.98904045264282,4.84230396874156,4.9401282913424,11346.8713147059,0.0,1.0
2009-09-24,4.95,4.95,4.55,4.9,13200,4.84230396874156,4.84230396874156,4.4510066783382,4.79339180744114,13493.5766985691,0.0,1.0
2009-09-25,4.55,4.9,4.55,4.82,4900,4.4510066783382,4.79339180744114,4.4510066783382,4.71513234936047,5008.9792290143,0.0,1.0
2009-09-28,4.6,4.65,4.05,4.45,12900,4.49991883963862,4.54883100093904,3.961885065334,4.35318235573736,13186.9045008744,0.0,1.0
2009-09-29,4.5,4.85,4.45,4.65,2100,4.40209451703778,4.74447964614072,4.35318235573736,4.54883100093904,2146.70538386327,0.0,1.0
2009-09-30,4.35,4.5,4.35,4.4,800,4.25535803313652,4.40209451703778,4.25535803313652,4.30427019443694,817.792527186009,0.0,1.0
2009-10-01,4.35,4.45,4.25,4.32,5200,4.25535803313652,4.35318235573736,4.15753371053568,4.22601073635627,5315.65142670906,0.0,1.0
2009-10-02,4.25,4.6,4.2,4.2,1000,4.15753371053568,4.49991883963862,4.10862154923526,4.10862154923526,1022.24065898251,0.0,1.0
2009-10-05,4.3,4.35,4.2,4.2,1300,4.2064458718361,4.25535803313652,4.10862154923526,4.10862154923526,1328.91285667726,0.0,1.0
2009-10-06,4.36,4.5,4.2515,4.35,1900,4.2651404653966,4.40209451703778,4.15900107537469,4.25535803313652,1942.25725206677,0.0,1.0
2009-10-07,4.376,4.5,4.24,4.45,4000,4.28079235701274,4.40209451703778,4.1477512782756,4.35318235573736,4088.96263593004,0.0,1.0
2009-10-08,4.61,4.78,4.38,4.38,5900,4.5097012718987,4.67600262032013,4.28470532991677,4.28470532991677,6031.21988799682,0.0,1.0
2009-10-09,4.9001,4.964,4.69,4.69,5600,4.79348963176374,4.85599937390568,4.58796072997937,4.58796072997937,5724.54769030206,0.0,1.0
2009-10-12,5.3,5.47,5.1,5.2,23200,5.1846890978445,5.35099044626592,4.98904045264282,5.08686477524366,23715.9832883942,0.0,1.0
2009-10-13,5.24,5.25,5.15,5.25,2400,5.12599450428399,5.13577693654408,5.03795261394324,5.13577693654408,2453.37758155803,0.0,1.0
2009-10-14,5.85,5.85,5.26,5.26,10600,5.72272287214911,5.72272287214911,5.14555936880416,5.14555936880416,10835.7509852146,0.0,1.0
2009-10-15,5.74,5.7499,5.6,5.73,5500,5.61511611728819,5.62480072522567,5.47816206564701,5.60533368502811,5622.32362440381,0.0,1.0
2009-10-16,5.6499,5.8,5.62,5.8,3900,5.52697640262483,5.67381071084869,5.49772693016718,5.67381071084869,3986.7385700318,0.0,1.0
2009-10-19,5.64,5.64,5.564,5.564,700,5.51729179468735,5.51729179468735,5.44294530951071,5.44294530951071,715.568461287758,0.0,1.0
2009-10-20,5.1,5.65,5.0,5.65,14900,4.98904045264282,5.52707422694743,4.89121613004198,5.52707422694743,15231.3858188394,0.0,1.0
2009-10-21,5.045,5.15,5.0,5.15,1000,4.93523707521235,5.03795261394324,4.89121613004198,5.03795261394324,1022.24065898251,0.0,1.0
2009-10-22,5.0,5.0,4.59,5.0,7800,4.89121613004198,4.89121613004198,4.49013640737854,4.89121613004198,7973.47714006358,0.0,1.0
2009-10-23,4.84,4.9699,4.79,4.84,3500,4.73469721388063,4.86177100893912,4.68578505258021,4.73469721388063,3577.84230643879,0.0,1.0
2009-10-26,4.629,4.95,4.6,4.9,7300,4.52828789319286,4.84230396874156,4.49991883963862,4.79339180744114,7462.35681057234,0.0,1.0
2009-10-27,4.75,4.7999,4.65,4.65,2700,4.64665532353988,4.6954696605177,4.54883100093904,4.54883100093904,2760.04977925278,0.0,1.0
2009-10-28,4.54,4.6,4.4,4.6,11100,4.44122424607812,4.49991883963862,4.30427019443694,4.49991883963862,11346.8713147059,0.0,1.0
2009-10-29,4.5664,4.5975,4.53,4.53,1200,4.46704986724474,4.4974732315736,4.43144181381803,4.43144181381803,1226.68879077901,0.0,1.0
2009-10-30,4.59,4.6,4.41,4.55,1700,4.49013640737854,4.49991883963862,4.31405262669702,4.4510066783382,1737.80912027027,0.0,1.0
2009-11-02,4.57,4.73,4.57,4.63,3500,4.47057154285837,4.62709045901971,4.47057154285837,4.52926613641887,3577.84230643879,0.0,1.0
2009-11-03,4.55,4.55,4.4,4.4,4400,4.4510066783382,4.4510066783382,4.30427019443694,4.30427019443694,4497.85889952305,0.0,1.0
2009-11-04,4.55,4.55,4.4,4.49,1100,4.4510066783382,4.4510066783382,4.30427019443694,4.3923120847777,1124.46472488076,0.0,1.0
2009-11-05,4.47,4.47,4.4,4.4,1100,4.37274722025753,4.37274722025753,4.30427019443694,4.30427019443694,1124.46472488076,0.0,1.0
2009-11-06,4.57,4.69,4.55,4.59,3700,4.47057154285837,4.58796072997937,4.4510066783382,4.49013640737854,3782.29043823529,0.0,1.0
2009-11-09,4.45,4.5,4.35,4.5,11600,4.35318235573736,4.40209451703778,4.25535803313652,4.40209451703778,11857.9916441971,0.0,1.0
2009-11-10,4.45,4.45,4.25,4.45,9300,4.35318235573736,4.35318235573736,4.15753371053568,4.35318235573736,9506.83812853736,0.0,1.0
2009-11-11,4.44,4.47,4.2,4.33,6300,4.34339992347728,4.37274722025753,4.10862154923526,4.23579316861635,6440.11615158982,0.0,1.0
2009-11-12,4.65,4.79,4.4,4.4,13200,4.54883100093904,4.68578505258021,4.30427019443694,4.30427019443694,13493.5766985691,0.0,1.0
2009-11-13,4.5625,4.7,4.2,4.68,9100,4.4632347186633,4.59774316223946,4.10862154923526,4.57817829771929,9302.38999674086,0.0,1.0
2009-11-16,4.5,4.65,4.47,4.5,5500,4.40209451703778,4.54883100093904,4.37274722025753,4.40209451703778,5622.32362440381,0.0,1.0
2009-11-17,4.5,4.55,4.3,4.5,11700,4.40209451703778,4.4510066783382,4.2064458718361,4.40209451703778,11960.2157100954,0.0,1.0
2009-11-18,4.4,4.5,4.3,4.4,4800,4.30427019443694,4.40209451703778,4.2064458718361,4.30427019443694,4906.75516311605,0.0,1.0
2009-11-19,4.3,4.46,4.3,4.46,1400,4.2064458718361,4.36296478799744,4.2064458718361,4.36296478799744,1431.13692257552,0.0,1.0
2009-11-20,4.331,4.45,4.3,4.32,2500,4.23677141184236,4.35318235573736,4.2064458718361,4.22601073635627,2555.60164745628,0.0,1.0
2009-11-23,4.3609,4.7,4.3,4.7,3600,4.26602088430001,4.59774316223946,4.2064458718361,4.59774316223946,3680.06637233704,0.0,1.0
2009-11-24,4.47,4.4922,4.3,4.35,1100,4.37274722025753,4.39446421987491,4.2064458718361,4.25535803313652,1124.46472488076,0.0,1.0
2009-11-25,4.388,4.5,4.19,4.4,9100,4.29253127572484,4.40209451703778,4.09883911697518,4.30427019443694,9302.38999674085,0.0,1.0
2009-11-27,4.35,4.35,4.34,4.35,500,4.25535803313652,4.25535803313652,4.24557560087644,4.25535803313652,511.120329491256,0.0,1.0
2009-11-30,4.35,4.4,4.2,4.35,5900,4.25535803313652,4.30427019443694,4.10862154923526,4.25535803313652,6031.21988799682,0.0,1.0
2009-12-01,4.42,4.49,4.15,4.38,4300,4.32383505895711,4.3923120847777,4.05970938793484,4.28470532991677,4395.6348336248,0.0,1.0
2009-12-02,4.4225,4.45,4.21,4.21,8700,4.32628066702213,4.35318235573736,4.11840398149534,4.11840398149534,8893.49373314785,0.0,1.0
2009-12-03,4.41,4.49,4.3,4.45,1800,4.31405262669702,4.3923120847777,4.2064458718361,4.35318235573736,1840.03318616852,0.0,1.0
2009-12-04,4.4,4.45,4.3,4.45,1400,4.30427019443694,4.35318235573736,4.2064458718361,4.35318235573736,1431.13692257552,0.0,1.0
2009-12-07,4.45,4.5,4.3,4.41,2500,4.35318235573736,4.40209451703778,4.2064458718361,4.31405262669702,2555.60164745628,0.0,1.0
2009-12-08,4.15,4.35,4.15,4.35,5100,4.05970938793484,4.25535803313652,4.05970938793484,4.25535803313652,5213.42736081081,0.0,1.0
2009-12-09,4.22,4.35,4.15,4.28,23000,4.12818641375543,4.25535803313652,4.05970938793484,4.18688100731593,23511.5351565978,0.0,1.0
2009-12-10,4.34,4.45,4.1,4.24,12900,4.24557560087644,4.35318235573736,4.01079722663442,4.1477512782756,13186.9045008744,0.0,1.0
2009-12-11,4.32,4.34,4.18,4.33,25900,4.22601073635627,4.24557560087644,4.08905668471509,4.23579316861635,26476.033067647,0.0,1.0
2009-12-14,4.265,4.32,4.2,4.2,2900,4.17220735892581,4.22601073635627,4.10862154923526,4.10862154923526,2964.49791104928,0.0,1.0
2009-12-15,4.34,4.36,4.21,4.27,6700,4.24557560087644,4.2651404653966,4.11840398149534,4.17709857505585,6849.01241518282,0.0,1.0
2009-12-16,4.35,4.5,4.26,4.34,600,4.25535803313652,4.40209451703778,4.16731614279576,4.24557560087644,613.344395389507,0.0,1.0
2009-12-17,4.49,4.49,4.365,4.4,2900,4.3923120847777,4.3923120847777,4.27003168152665,4.30427019443694,2964.49791104928,0.0,1.0
2009-12-18,4.54,4.55,4.42,4.42,3100,4.44122424607812,4.4510066783382,4.32383505895711,4.32383505895711,3168.94604284578,0.0,1.0
2009-12-21,4.63,4.85,4.55,4.85,5300,4.52926613641887,4.74447964614072,4.4510066783382,4.74447964614072,5417.87549260731,0.0,1.0
2009-12-22,4.36,4.65,4.36,4.65,6500,4.2651404653966,4.54883100093904,4.2651404653966,4.54883100093904,6644.56428338633,0.0,1.0
2009-12-23,4.41,4.492,4.38,4.38,8700,4.31405262669702,4.39426857122971,4.28470532991677,4.28470532991677,8893.49373314786,0.0,1.0
2009-12-24,4.54,4.54,4.321,4.42,2600,4.44122424607812,4.44122424607812,4.22698897958228,4.32383505895711,2657.82571335453,0.0,1.0
2009-12-28,4.51,4.6,4.4,4.54,4100,4.41187694929786,4.49991883963862,4.30427019443694,4.44122424607812,4191.1867018283,0.0,1.0
2009-12-29,4.455,4.46,4.36,4.45,2300,4.3580735718674,4.36296478799744,4.2651404653966,4.35318235573736,2351.15351565978,0.0,1.0
2009-12-30,4.4,4.5,4.35,4.41,1700,4.30427019443694,4.40209451703778,4.25535803313652,4.31405262669702,1737.80912027027,0.0,1.0
2009-12-31,4.583,4.583,4.25,4.35,5100,4.48328870479648,4.48328870479648,4.15753371053568,4.25535803313652,5213.4273608108,0.0,1.0
2010-01-04,4.55,4.65,4.4,4.65,16500,4.4510066783382,4.54883100093904,4.30427019443694,4.54883100093904,16866.9708732114,0.0,1.0
2010-01-05,4.55,4.55,4.545,4.55,2100,4.4510066783382,4.4510066783382,4.44611546220816,4.4510066783382,2146.70538386327,0.0,1.0
2010-01-06,4.6,4.6,4.58,4.58,4300,4.49991883963862,4.49991883963862,4.48035397511845,4.48035397511845,4395.6348336248,0.0,1.0
2010-01-07,4.61,4.69,4.6,4.6,3500,4.5097012718987,4.58796072997937,4.49991883963862,4.49991883963862,3577.84230643879,0.0,1.0
2010-01-08,4.5999,4.6,4.51,4.54,1900,4.49982101531602,4.49991883963862,4.41187694929786,4.44122424607812,1942.25725206677,0.0,1.0
2010-01-11,4.55,4.556,4.45,4.53,3900,4.4510066783382,4.45687613769425,4.35318235573736,4.43144181381803,3986.73857003179,0.0,1.0
2010-01-12,4.435,4.59,4.31,4.58,4200,4.33850870734723,4.49013640737854,4.21622830409618,4.48035397511845,4293.41076772655,0.0,1.0
2010-01-13,4.4399,4.4399,4.3,4.38,1200,4.34330209915467,4.34330209915467,4.2064458718361,4.28470532991677,1226.68879077902,0.0,1.0
2010-01-14,4.49,4.54,4.4,4.47,1400,4.3923120847777,4.44122424607812,4.30427019443694,4.37274722025753,1431.13692257551,0.0,1.0
2010-01-15,4.49,4.49,4.49,4.49,0,4.3923120847777,4.3923120847777,4.3923120847777,4.3923120847777,0,0.0,1.0
2010-01-19,4.32,4.55,4.32,4.49,3400,4.22601073635627,4.4510066783382,4.22601073635627,4.3923120847777,3475.61824054054,0.0,1.0
2010-01-20,4.1,4.31,4.1,4.25,3600,4.01079722663442,4.21622830409618,4.01079722663442,4.15753371053568,3680.06637233704,0.0,1.0
2010-01-21,4.0,4.2,3.93,4.2,8000,3.91297290403358,4.10862154923526,3.84449587821299,4.10862154923526,8177.9252718601,0.0,1.0
2010-01-22,4.04,4.04,3.96,4.0,3200,3.95210263307392,3.95210263307392,3.87384317499325,3.91297290403358,3271.17010874403,0.0,1.0
2010-01-25,4.03,4.04,4.0,4.04,1100,3.94232020081383,3.95210263307392,3.91297290403358,3.95210263307392,1124.46472488076,0.0,1.0
2010-01-26,4.05,4.09,4.0,4.02,3600,3.961885065334,4.00101479437434,3.91297290403358,3.93253776855375,3680.06637233704,0.0,1.0
2010-01-27,3.54,4.02,2.5,4.02,47800,3.46298102006972,3.93253776855375,2.44560806502099,3.93253776855375,48863.103499364,0.0,1.0
2010-01-28,3.84,3.88,3.54,3.63,11300,3.75645398787224,3.79558371691257,3.46298102006972,3.55102291041048,11551.3194465024,0.0,1.0
2010-01-29,3.87,3.899,3.79,3.81,6600,3.78580128465249,3.81417033820673,3.70754182657182,3.72710669109199,6746.78834928458,0.0,1.0
2010-02-01,3.9,4.0,3.9,3.9,1100,3.81514858143274,3.91297290403358,3.81514858143274,3.81514858143274,1124.46472488076,0.0,1.0
2010-02-02,3.903,3.95,3.8,3.95,3300,3.81808331111077,3.86406074273316,3.7173242588319,3.86406074273316,3373.39417464229,0.0,1.0
2010-02-03,3.95,3.95,3.94,3.95,700,3.86406074273316,3.86406074273316,3.85427831047308,3.86406074273316,715.568461287758,0.0,1.0
2010-02-04,3.64,3.99,3.6,3.9399,3900,3.56080534267056,3.9031904717735,3.52167561363022,3.85418048615048,3986.73857003179,0.0,1.0
2010-02-05,3.583,3.7,3.5,3.7,2400,3.50504547878808,3.61949993623106,3.42385129102938,3.61949993623106,2453.37758155803,0.0,1.0
2010-02-08,3.6499,3.6499,3.6499,3.6499,1000,3.57048995060804,3.57048995060804,3.57048995060804,3.57048995060804,1022.24065898251,0.0,1.0
2010-02-09,3.65,3.65,3.47,3.55,800,3.57058777493064,3.57058777493064,3.39450399424913,3.4727634523298,817.79252718601,0.0,1.0
2010-02-10,3.59,3.59,3.41,3.56,5300,3.51189318137014,3.51189318137014,3.33580940068863,3.48254588458989,5417.87549260731,0.0,1.0
2010-02-11,3.8,3.8,3.73,3.73,3500,3.7173242588319,3.7173242588319,3.64884723301131,3.64884723301131,3577.84230643879,0.0,1.0
2010-02-12,3.81,3.95,3.81,3.85,3400,3.72710669109199,3.86406074273316,3.72710669109199,3.76623642013232,3475.61824054054,0.0,1.0
2010-02-16,3.8999,3.9,3.55,3.9,1900,3.81505075711014,3.81514858143274,3.4727634523298,3.81514858143274,1942.25725206677,0.0,1.0
2010-02-17,3.85,4.19,3.85,3.89,4700,3.76623642013232,4.09883911697518,3.76623642013232,3.80536614917266,4804.53109721781,0.0,1.0
2010-02-18,3.85,3.85,3.85,3.85,200,3.76623642013232,3.76623642013232,3.76623642013232,3.76623642013232,204.448131796502,0.0,1.0
2010-02-19,4.2,4.2,3.75,3.8,3900,4.10862154923526,4.10862154923526,3.66841209753148,3.7173242588319,3986.7385700318,0.0,1.0
2010-02-22,4.08,4.15,3.93,4.15,3100,3.99123236211425,4.05970938793484,3.84449587821299,4.05970938793484,3168.94604284579,0.0,1.0
2010-02-23,4.15,4.15,4.0925,4.14,1300,4.05970938793484,4.05970938793484,4.00346040243936,4.04992695567476,1328.91285667727,0.0,1.0
2010-02-24,4.15,4.15,4.15,4.15,0,4.05970938793484,4.05970938793484,4.05970938793484,4.05970938793484,0,0.0,1.0
2010-02-25,4.2,4.35,4.1,4.15,2300,4.10862154923526,4.25535803313652,4.01079722663442,4.05970938793484,2351.15351565978,0.0,1.0
2010-02-26,4.0,4.15,3.99,4.15,10100,3.91297290403358,4.05970938793484,3.9031904717735,4.05970938793484,10324.6306557234,0.0,1.0
2010-03-01,4.03,4.0332,3.92,3.92,2200,3.94232020081383,3.94545057913706,3.83471344595291,3.83471344595291,2248.92944976153,0.0,1.0
2010-03-02,4.1,4.1,3.95,3.95,8500,4.01079722663442,4.01079722663442,3.86406074273316,3.86406074273316,8689.04560135135,0.0,1.0
2010-03-03,4.142,4.189,4.1329,4.15,1000,4.05188344212677,4.09786087374917,4.0429814287701,4.05970938793484,1022.24065898251,0.0,1.0
2010-03-04,4.142,4.142,4.142,4.142,0,4.05188344212677,4.05188344212677,4.05188344212677,4.05188344212677,0,0.0,1.0
2010-03-05,4.16,4.19,3.95,3.95,4200,4.06949182019492,4.09883911697518,3.86406074273316,3.86406074273316,4293.41076772655,0.0,1.0
2010-03-08,4.18,4.27,4.0,4.27,2900,4.08905668471509,4.17709857505585,3.91297290403358,4.17709857505585,2964.49791104928,0.0,1.0
2010-03-09,4.07,4.1,4.03,4.1,12300,3.98144992985417,4.01079722663442,3.94232020081383,4.01079722663442,12573.5601054849,0.0,1.0
2010-03-10,4.02,4.02,4.02,4.02,100,3.93253776855375,3.93253776855375,3.93253776855375,3.93253776855375,102.224065898251,0.0,1.0
2010-03-11,4.07,4.1,3.9999,4.09,8300,3.98144992985417,4.01079722663442,3.91287507971098,4.00101479437434,8484.59746955484,0.0,1.0
2010-03-12,4.2,4.2,4.15,4.19,1400,4.10862154923526,4.10862154923526,4.05970938793484,4.09883911697518,1431.13692257552,0.0,1.0
2010-03-15,4.16,4.82,4.15,4.82,5000,4.06949182019492,4.71513234936047,4.05970938793484,4.71513234936047,5111.20329491256,0.0,1.0
2010-03-16,4.327,4.4,4.2195,4.3,3300,4.23285843893833,4.30427019443694,4.12769729214242,4.2064458718361,3373.39417464229,0.0,1.0
2010-03-17,4.45,4.46,4.19,4.19,9000,4.35318235573736,4.36296478799744,4.09883911697518,4.09883911697518,9200.1659308426,0.0,1.0
2010-03-18,4.38,4.44,4.2,4.41,2300,4.28470532991677,4.34339992347728,4.10862154923526,4.31405262669702,2351.15351565978,0.0,1.0
2010-03-19,4.5,4.5,4.0548,4.25,4000,4.40209451703778,4.40209451703778,3.96658063281884,4.15753371053568,4088.96263593005,0.0,1.0
2010-03-22,4.45,4.46,4.39,4.39,600,4.35318235573736,4.36296478799744,4.29448776217686,4.29448776217686,613.344395389507,0.0,1.0
2010-03-23,4.4001,4.5,4.28,4.28,2000,4.30436801875954,4.40209451703778,4.18688100731593,4.18688100731593,2044.48131796502,0.0,1.0
2010-03-24,4.36,4.5,4.2901,4.3,1800,4.2651404653966,4.40209451703778,4.19676126389862,4.2064458718361,1840.03318616852,0.0,1.0
2010-03-25,4.29,4.5,4.29,4.37,1100,4.19666343957602,4.40209451703778,4.19666343957602,4.27492289765669,1124.46472488076,0.0,1.0
2010-03-26,4.35,4.366,4.27,4.36,2900,4.25535803313652,4.27100992475265,4.17709857505585,4.2651404653966,2964.49791104928,0.0,1.0
2010-03-29,4.35,4.35,4.35,4.35,0,4.25535803313652,4.25535803313652,4.25535803313652,4.25535803313652,0,0.0,1.0
2010-03-30,4.3,4.31,3.92,4.15,1200,4.2064458718361,4.21622830409618,3.83471344595291,4.05970938793484,1226.68879077901,0.0,1.0
2010-03-31,4.34,4.34,4.25,4.25,1400,4.24557560087644,4.24557560087644,4.15753371053568,4.15753371053568,1431.13692257551,0.0,1.0
2010-04-01,4.35,4.35,4.34,4.35,700,4.25535803313652,4.25535803313652,4.24557560087644,4.25535803313652,715.568461287758,0.0,1.0
2010-04-05,4.295,4.35,4.17,4.32,2700,4.20155465570606,4.25535803313652,4.07927425245501,4.22601073635627,2760.04977925278,0.0,1.0
2010-04-06,4.33,4.35,4.23,4.2301,1400,4.23579316861635,4.25535803313652,4.13796884601551,4.13806667033811,1431.13692257552,0.0,1.0
2010-04-07,4.1,4.25,4.1,4.21,1800,4.01079722663442,4.15753371053568,4.01079722663442,4.11840398149534,1840.03318616852,0.0,1.0
2010-04-08,4.2,4.34,4.2,4.34,2500,4.10862154923526,4.24557560087644,4.10862154923526,4.24557560087644,2555.60164745628,0.0,1.0
2010-04-09,4.2,4.2,4.074,4.19,4500,4.10862154923526,4.10862154923526,3.9853629027582,4.09883911697518,4600.0829654213,0.0,1.0
2010-04-12,4.2,4.2,4.2,4.2,0,4.10862154923526,4.10862154923526,4.10862154923526,4.10862154923526,0,0.0,1.0
2010-04-13,4.2,4.2,4.2,4.2,600,4.10862154923526,4.10862154923526,4.10862154923526,4.10862154923526,613.344395389507,0.0,1.0
2010-04-14,4.35,4.35,4.35,4.35,400,4.25535803313652,4.25535803313652,4.25535803313652,4.25535803313652,408.896263593005,0.0,1.0
2010-04-15,4.35,4.35,4.35,4.35,200,4.25535803313652,4.25535803313652,4.25535803313652,4.25535803313652,204.448131796502,0.0,1.0
2010-04-16,4.3,4.49,4.11,4.3,2900,4.2064458718361,4.3923120847777,4.0205796588945,4.2064458718361,2964.49791104928,0.0,1.0
2010-04-19,4.269,4.35,4.22,4.3,17900,4.17612033182984,4.25535803313652,4.12818641375543,4.2064458718361,18298.107795787,0.0,1.0
2010-04-20,4.27,4.32,4.26,4.32,2100,4.17709857505585,4.22601073635627,4.16731614279576,4.22601073635627,2146.70538386327,0.0,1.0
2010-04-21,4.27,4.28,4.2,4.27,4800,4.17709857505585,4.18688100731593,4.10862154923526,4.17709857505585,4906.75516311605,0.0,1.0
2010-04-22,4.25,4.25,4.24,4.24,1100,4.15753371053568,4.15753371053568,4.1477512782756,4.1477512782756,1124.46472488076,0.0,1.0
2010-04-23,4.31,4.5,4.25,4.35,6400,4.21622830409618,4.40209451703778,4.15753371053568,4.25535803313652,6542.34021748808,0.0,1.0
2010-04-26,4.35,4.5,4.3401,4.35,1100,4.25535803313652,4.40209451703778,4.24567342519904,4.25535803313652,1124.46472488076,0.0,1.0
2010-04-27,4.35,4.36,4.341,4.35,3700,4.25535803313652,4.2651404653966,4.24655384410244,4.25535803313652,3782.29043823529,0.0,1.0
2010-04-28,4.36,4.39,4.34,4.39,5800,4.2651404653966,4.29448776217686,4.24557560087644,4.29448776217686,5928.99582209857,0.0,1.0
2010-04-29,4.43,4.5,4.3709,4.4,2300,4.33361749121719,4.40209451703778,4.2758033165601,4.30427019443694,2351.15351565978,0.0,1.0
2010-04-30,4.4,4.44,4.3902,4.44,6900,4.30427019443694,4.34339992347728,4.29468341082206,4.34339992347728,7053.46054697933,0.0,1.0
2010-05-03,4.4599,4.4599,4.4285,4.44,500,4.36286696367484,4.36286696367484,4.33215012637818,4.34339992347728,511.120329491256,0.0,1.0
2010-05-04,4.4201,4.49,4.4,4.49,5700,4.32393288327971,4.3923120847777,4.30427019443694,4.3923120847777,5826.77175620031,0.0,1.0
2010-05-05,4.42,4.45,4.4,4.45,4800,4.32383505895711,4.35318235573736,4.30427019443694,4.35318235573736,4906.75516311605,0.0,1.0
2010-05-06,4.4001,4.42,4.4,4.42,3500,4.30436801875954,4.32383505895711,4.30427019443694,4.32383505895711,3577.84230643879,0.0,1.0
2010-05-07,4.15,4.4,4.13,4.4,6400,4.05970938793484,4.30427019443694,4.04014452341467,4.30427019443694,6542.34021748808,0.0,1.0
2010-05-10,4.05,4.2,3.95,4.2,3500,3.961885065334,4.10862154923526,3.86406074273316,4.10862154923526,3577.84230643879,0.0,1.0
2010-05-11,4.0799,4.0799,4.0,4.0,2000,3.99113453779165,3.99113453779165,3.91297290403358,3.91297290403358,2044.48131796502,0.0,1.0
2010-05-12,4.13,4.14,3.9,4.0,18600,4.04014452341467,4.04992695567476,3.81514858143274,3.91297290403358,19013.6762570747,0.0,1.0
2010-05-13,3.93,4.0,3.91,4.0,3300,3.84449587821299,3.91297290403358,3.82493101369283,3.91297290403358,3373.39417464229,0.0,1.0
2010-05-14,3.8,4.1,3.8,4.0,22400,3.7173242588319,4.01079722663442,3.7173242588319,3.91297290403358,22898.1907612083,0.0,1.0
2010-05-17,3.85,3.9,3.81,3.9,6100,3.76623642013232,3.81514858143274,3.72710669109199,3.81514858143274,6235.66801979332,0.0,1.0
2010-05-18,3.85,4.08,3.75,3.9,36100,3.76623642013232,3.99123236211425,3.66841209753148,3.81514858143274,36902.8877892687,0.0,1.0
2010-05-19,4.0,4.05,3.9,3.9,10700,3.91297290403358,3.961885065334,3.81514858143274,3.81514858143274,10937.9750511129,0.0,1.0
2010-05-20,3.75,3.9,3.7,3.9,13300,3.66841209753148,3.81514858143274,3.61949993623106,3.81514858143274,13595.8007644674,0.0,1.0
2010-05-21,3.8,4.05,3.8,3.85,22000,3.7173242588319,3.961885065334,3.7173242588319,3.76623642013232,22489.2944976153,0.0,1.0
2010-05-24,3.72,3.84,3.57,3.75,15100,3.63906480075123,3.75645398787224,3.49232831684997,3.66841209753148,15435.8339506359,0.0,1.0
2010-05-25,3.6,3.66,3.57,3.65,9400,3.52167561363022,3.58037020719073,3.49232831684997,3.57058777493064,9609.06219443562,0.0,1.0
2010-05-26,3.62,3.65,3.5,3.65,6600,3.54124047815039,3.57058777493064,3.42385129102938,3.57058777493064,6746.78834928458,0.0,1.0
2010-05-27,3.6776,3.75,3.56,3.75,3800,3.59758728796847,3.66841209753148,3.48254588458989,3.66841209753148,3884.51450413355,0.0,1.0
2010-05-28,3.61,3.61,3.6,3.61,300,3.53145804589031,3.53145804589031,3.52167561363022,3.53145804589031,306.672197694753,0.0,1.0
2010-06-01,3.4299,3.51,3.26,3.26,12900,3.3552764408862,3.43363372328947,3.18907291678737,3.18907291678737,13186.9045008744,0.0,1.0
2010-06-02,3.23,3.39,3.18,3.39,28000,3.15972562000712,3.31624453616846,3.1108134587067,3.31624453616846,28622.7384515103,0.0,1.0
2010-06-03,3.23,3.34,3.14,3.28,57900,3.15972562000712,3.26733237486804,3.07168372966636,3.20863778130754,59187.7341550874,0.0,1.0
2010-06-04,3.1,3.25,3.01,3.18,13100,3.03255400062603,3.17929048452728,2.94451211028527,3.1108134587067,13391.3526326709,0.0,1.0
2010-06-07,3.01,3.14,2.91,3.1,39700,2.94451211028527,3.07168372966636,2.84668778768443,3.03255400062603,40582.9541616057,0.0,1.0
2010-06-08,2.96,3.041,2.96,3.0,46800,2.89559994898485,2.97483765029153,2.89559994898485,2.93472967802519,47840.8628403815,0.0,1.0
2010-06-09,2.99,3.076,2.96,2.964,83500,2.9249472457651,3.00907616320182,2.89559994898485,2.89951292188888,85357.0950250398,0.0,1.0
2010-06-10,3.15,3.35,3.1,3.2,5900,3.08146616192645,3.27711480712812,3.03255400062603,3.13037832322687,6031.21988799681,0.0,1.0
2010-06-11,3.2,3.3,3.18,3.25,3000,3.13037832322687,3.2282026458277,3.1108134587067,3.17929048452728,3066.72197694753,0.0,1.0
2010-06-14,3.14,3.15,2.95,3.1,9300,3.07168372966636,3.08146616192645,2.88581751672477,3.03255400062603,9506.83812853736,0.0,1.0
2010-06-15,3.1999,3.2,3.1,3.1001,6700,3.13028049890426,3.13037832322687,3.03255400062603,3.03265182494863,6849.01241518284,0.0,1.0
2010-06-16,3.11,3.2,3.11,3.2,8000,3.04233643288611,3.13037832322687,3.04233643288611,3.13037832322687,8177.92527186009,0.0,1.0
2010-06-17,3.15,3.2,3.11,3.15,10600,3.08146616192645,3.13037832322687,3.04233643288611,3.08146616192645,10835.7509852146,0.0,1.0
2010-06-18,3.75,3.75,3.1,3.15,5200,3.66841209753148,3.66841209753148,3.03255400062603,3.08146616192645,5315.65142670906,0.0,1.0
2010-06-21,3.26,3.48,3.2,3.31,18200,3.18907291678737,3.40428642650922,3.13037832322687,3.23798507808779,18604.7799934817,0.0,1.0
2010-06-22,3.16,3.26,3.1,3.26,3400,3.09124859418653,3.18907291678737,3.03255400062603,3.18907291678737,3475.61824054054,0.0,1.0
2010-06-23,3.08,3.18,2.98,3.13,2400,3.01298913610586,3.1108134587067,2.91516481350502,3.06190129740628,2453.37758155803,0.0,1.0
2010-06-24,2.99,3.08,2.9501,3.04,4600,2.9249472457651,3.01298913610586,2.88591534104737,2.97385940706552,4702.30703131956,0.0,1.0
2010-06-25,3.036,3.08,2.92,3.04,4100,2.96994643416149,3.01298913610586,2.85647021994451,2.97385940706552,4191.18670182829,0.0,1.0
2010-06-28,3.0,3.07,3.0,3.07,3000,2.93472967802519,3.00320670384577,2.93472967802519,3.00320670384577,3066.72197694753,0.0,1.0
2010-06-29,2.966,2.989,2.85,2.94,7600,2.9014694083409,2.92396900253909,2.78799319412393,2.87603508446468,7769.02900826709,0.0,1.0
2010-06-30,2.87,2.9701,2.76,2.96,10300,2.80755805864409,2.90548020556753,2.69995130378317,2.89559994898485,10529.0787875199,0.0,1.0
2010-07-01,2.82,2.96,2.82,2.95,9500,2.75864589734367,2.89559994898485,2.75864589734367,2.88581751672477,9711.28626033388,0.0,1.0
2010-07-02,2.8,2.8,2.8,2.8,800,2.73908103282351,2.73908103282351,2.73908103282351,2.73908103282351,817.792527186008,0.0,1.0
2010-07-06,2.8999,2.9,2.79,2.79,2300,2.83680753110175,2.83690535542435,2.72929860056342,2.72929860056342,2351.15351565977,0.0,1.0
2010-07-07,2.99,2.99,2.899,2.9,3700,2.9249472457651,2.9249472457651,2.83592711219834,2.83690535542435,3782.2904382353,0.0,1.0
2010-07-08,2.9204,3.12,2.9,3.12,17300,2.85686151723492,3.05211886514619,2.83690535542435,3.05211886514619,17684.7634003974,0.0,1.0
2010-07-09,2.8545,2.94,2.8545,2.94,1100,2.79239528864096,2.87603508446468,2.79239528864096,2.87603508446468,1124.46472488076,0.0,1.0
2010-07-12,2.85,2.85,2.85,2.85,300,2.78799319412393,2.78799319412393,2.78799319412393,2.78799319412393,306.672197694753,0.0,1.0
2010-07-13,2.99,3.11,2.75,2.911,23300,2.9249472457651,3.04233643288611,2.69016887152309,2.84766603091044,23818.2073542925,0.0,1.0
2010-07-14,2.99,2.99,2.99,2.99,0,2.9249472457651,2.9249472457651,2.9249472457651,2.9249472457651,0,0.0,1.0
2010-07-15,2.94,2.95,2.89,2.92,2100,2.87603508446468,2.88581751672477,2.82712292316426,2.85647021994451,2146.70538386328,0.0,1.0
2010-07-16,2.85,2.89,2.85,2.85,1900,2.78799319412393,2.82712292316426,2.78799319412393,2.78799319412393,1942.25725206677,0.0,1.0
2010-07-19,2.98,2.98,2.98,2.98,800,2.91516481350502,2.91516481350502,2.91516481350502,2.91516481350502,817.792527186009,0.0,1.0
2010-07-20,2.9,2.908,2.9,2.9,7400,2.83690535542435,2.84473130123241,2.83690535542435,2.83690535542435,7564.58087647058,0.0,1.0
2010-07-21,2.92,2.95,2.92,2.95,4300,2.85647021994451,2.88581751672477,2.85647021994451,2.88581751672477,4395.63483362481,0.0,1.0
2010-07-22,3.0,3.0,3.0,3.0,200,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,204.448131796502,0.0,1.0
2010-07-23,3.0,3.0,3.0,3.0,0,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,0,0.0,1.0
2010-07-26,2.85,2.94,2.74,2.82,42400,2.78799319412393,2.87603508446468,2.680386439263,2.75864589734367,43343.0039408584,0.0,1.0
2010-07-27,2.88,2.88,2.88,2.88,100,2.81734049090418,2.81734049090418,2.81734049090418,2.81734049090418,102.224065898251,0.0,1.0
2010-07-28,2.81,2.9,2.58,2.58,5200,2.74886346508359,2.83690535542435,2.52386752310166,2.52386752310166,5315.65142670906,0.0,1.0
2010-07-29,2.85,2.96,2.79,2.96,11900,2.78799319412393,2.89559994898485,2.72929860056342,2.89559994898485,12164.6638418919,0.0,1.0
2010-07-30,2.85,2.85,2.8111,2.85,4500,2.78799319412393,2.78799319412393,2.7499395326322,2.78799319412393,4600.0829654213,0.0,1.0
2010-08-02,2.85,2.9,2.85,2.9,1700,2.78799319412393,2.83690535542435,2.78799319412393,2.83690535542435,1737.80912027027,0.0,1.0
2010-08-03,2.77,2.8585,2.65,2.79,17500,2.70973373604326,2.796308261545,2.59234454892225,2.72929860056342,17889.2115321939,0.0,1.0
2010-08-04,3.0,3.0,2.8,2.83,13800,2.93472967802519,2.93472967802519,2.73908103282351,2.76842832960376,14106.9210939586,0.0,1.0
2010-08-05,3.2,3.2001,2.958,3.05,16400,3.13037832322687,3.13047614754947,2.89364346253283,2.98364183932561,16764.7468073132,0.0,1.0
2010-08-06,3.2,3.2,3.11,3.18,2900,3.13037832322687,3.13037832322687,3.04233643288611,3.1108134587067,2964.49791104928,0.0,1.0
2010-08-09,3.07,3.17,3.03,3.14,2900,3.00320670384577,3.10103102644661,2.96407697480544,3.07168372966636,2964.49791104929,0.0,1.0
2010-08-10,3.07,3.07,3.07,3.07,0,3.00320670384577,3.00320670384577,3.00320670384577,3.00320670384577,0,0.0,1.0
2010-08-11,3.03,3.11,2.99,3.0,8300,2.96407697480544,3.04233643288611,2.9249472457651,2.93472967802519,8484.59746955484,0.0,1.0
2010-08-12,3.0,3.09,2.89,2.99,8800,2.93472967802519,3.02277156836594,2.82712292316426,2.9249472457651,8995.71779904609,0.0,1.0
2010-08-13,2.8,2.95,2.79,2.95,4400,2.73908103282351,2.88581751672477,2.72929860056342,2.88581751672477,4497.85889952305,0.0,1.0
2010-08-16,2.85,2.89,2.85,2.87,500,2.78799319412393,2.82712292316426,2.78799319412393,2.80755805864409,511.120329491255,0.0,1.0
2010-08-17,2.95,2.95,2.85,2.86,8200,2.88581751672477,2.88581751672477,2.78799319412393,2.79777562638401,8382.37340365659,0.0,1.0
2010-08-18,2.9499,2.96,2.87,2.94,1500,2.88571969240217,2.89559994898485,2.80755805864409,2.87603508446468,1533.36098847376,0.0,1.0
2010-08-19,2.9,2.95,2.9,2.95,1700,2.83690535542435,2.88581751672477,2.83690535542435,2.88581751672477,1737.80912027027,0.0,1.0
2010-08-20,2.9101,2.95,2.89,2.9162,6100,2.84678561200703,2.88581751672477,2.82712292316426,2.85275289568568,6235.66801979332,0.0,1.0
2010-08-23,2.96,2.96,2.95,2.96,1200,2.89559994898485,2.89559994898485,2.88581751672477,2.89559994898485,1226.68879077901,0.0,1.0
2010-08-24,2.9,2.96,2.9,2.96,1600,2.83690535542435,2.89559994898485,2.83690535542435,2.89559994898485,1635.58505437202,0.0,1.0
2010-08-25,2.85,2.85,2.81,2.82,2000,2.78799319412393,2.78799319412393,2.74886346508359,2.75864589734367,2044.48131796502,0.0,1.0
2010-08-26,2.85,2.9,2.85,2.9,500,2.78799319412393,2.83690535542435,2.78799319412393,2.83690535542435,511.120329491255,0.0,1.0
2010-08-27,2.85,2.85,2.85,2.85,1600,2.78799319412393,2.78799319412393,2.78799319412393,2.78799319412393,1635.58505437202,0.0,1.0
2010-08-30,2.861,2.861,2.8,2.81,1800,2.79875386961002,2.79875386961002,2.73908103282351,2.74886346508359,1840.03318616852,0.0,1.0
2010-08-31,2.86,2.93,2.85,2.92,3500,2.79777562638401,2.8662526522046,2.78799319412393,2.85647021994451,3577.84230643879,0.0,1.0
2010-09-01,2.8999,2.9,2.8999,2.9,600,2.83680753110175,2.83690535542435,2.83680753110175,2.83690535542435,613.344395389506,0.0,1.0
2010-09-02,2.88,2.8995,2.8,2.8,2600,2.81734049090418,2.83641623381134,2.73908103282351,2.73908103282351,2657.82571335453,0.0,1.0
2010-09-03,2.91,2.9101,2.9,2.9,4900,2.84668778768443,2.84678561200703,2.83690535542435,2.83690535542435,5008.97922901431,0.0,1.0
2010-09-07,2.88,2.8805,2.84,2.85,4700,2.81734049090418,2.81782961251718,2.77821076186384,2.78799319412393,4804.5310972178,0.0,1.0
2010-09-08,2.8588,2.8588,2.69,2.8,2600,2.7966017345128,2.7966017345128,2.63147427796258,2.73908103282351,2657.82571335453,0.0,1.0
2010-09-09,2.83,2.87,2.8,2.83,4000,2.76842832960376,2.80755805864409,2.73908103282351,2.76842832960376,4088.96263593004,0.0,1.0
2010-09-10,2.8856,2.9,2.82,2.82,1300,2.82281865296983,2.83690535542435,2.75864589734367,2.75864589734367,1328.91285667726,0.0,1.0
2010-09-13,2.8805,2.9205,2.81,2.85,7000,2.81782961251718,2.85695934155752,2.74886346508359,2.78799319412393,7155.68461287759,0.0,1.0
2010-09-14,2.81,2.9,2.78,2.9,3300,2.74886346508359,2.83690535542435,2.71951616830334,2.83690535542435,3373.39417464229,0.0,1.0
2010-09-15,2.75,2.9,2.62,2.9,8900,2.69016887152309,2.83690535542435,2.562997252142,2.83690535542435,9097.94186494434,0.0,1.0
2010-09-16,2.8,2.8,2.79,2.8,1500,2.73908103282351,2.73908103282351,2.72929860056342,2.73908103282351,1533.36098847377,0.0,1.0
2010-09-17,2.9,2.9,2.8,2.8,3400,2.83690535542435,2.83690535542435,2.73908103282351,2.73908103282351,3475.61824054053,0.0,1.0
2010-09-20,2.87,2.93,2.83,2.93,18500,2.80755805864409,2.8662526522046,2.76842832960376,2.8662526522046,18911.4521911765,0.0,1.0
2010-09-21,2.85,2.9,2.85,2.87,4500,2.78799319412393,2.83690535542435,2.78799319412393,2.80755805864409,4600.0829654213,0.0,1.0
2010-09-22,2.87,2.9,2.75,2.89,1500,2.80755805864409,2.83690535542435,2.69016887152309,2.82712292316426,1533.36098847377,0.0,1.0
2010-09-23,2.7994,2.85,2.7994,2.85,2500,2.7384940868879,2.78799319412393,2.7384940868879,2.78799319412393,2555.60164745628,0.0,1.0
2010-09-24,2.9,2.9,2.7,2.8,3600,2.83690535542435,2.83690535542435,2.64125671022267,2.73908103282351,3680.06637233704,0.0,1.0
2010-09-27,2.85,2.8501,2.66,2.66,7100,2.78799319412393,2.78809101844653,2.60212698118233,2.60212698118233,7257.90867877582,0.0,1.0
2010-09-28,3.0101,3.1,2.85,2.85,8200,2.94460993460787,3.03255400062603,2.78799319412393,2.78799319412393,8382.3734036566,0.0,1.0
2010-09-29,3.12,3.34,3.04,3.04,14300,3.05211886514619,3.26733237486804,2.97385940706552,2.97385940706552,14618.0414234499,0.0,1.0
2010-09-30,3.214,3.23,3.04,3.04,11300,3.14407372839098,3.15972562000712,2.97385940706552,2.97385940706552,11551.3194465024,0.0,1.0
2010-10-01,3.47,3.6,3.2,3.25,15800,3.39450399424913,3.52167561363022,3.13037832322687,3.17929048452728,16151.4024119237,0.0,1.0
2010-10-04,3.478,3.58,3.44,3.58,9100,3.4023299400572,3.50211074911006,3.36515669746888,3.50211074911006,9302.38999674085,0.0,1.0
2010-10-05,3.45,3.6,3.4,3.52,8900,3.37493912972896,3.52167561363022,3.32602696842854,3.44341615554955,9097.94186494436,0.0,1.0
2010-10-06,3.46,3.65,3.45,3.46,3100,3.38472156198905,3.57058777493064,3.37493912972896,3.38472156198905,3168.94604284578,0.0,1.0
2010-10-07,3.25,3.3882,3.22,3.35,3800,3.17929048452728,3.31448369836165,3.14994318774703,3.27711480712812,3884.51450413355,0.0,1.0
2010-10-08,3.36,3.5,3.25,3.25,9000,3.28689723938821,3.42385129102938,3.17929048452728,3.17929048452728,9200.1659308426,0.0,1.0
2010-10-11,3.25,3.36,3.25,3.36,700,3.17929048452728,3.28689723938821,3.17929048452728,3.28689723938821,715.568461287759,0.0,1.0
2010-10-12,3.2,3.36,3.1,3.36,3900,3.13037832322687,3.28689723938821,3.03255400062603,3.28689723938821,3986.73857003179,0.0,1.0
2010-10-13,3.2,3.2,3.04,3.11,10600,3.13037832322687,3.13037832322687,2.97385940706552,3.04233643288611,10835.7509852146,0.0,1.0
2010-10-14,3.2,3.2,3.2,3.2,200,3.13037832322687,3.13037832322687,3.13037832322687,3.13037832322687,204.448131796502,0.0,1.0
2010-10-15,3.2,3.2,3.04,3.14,1700,3.13037832322687,3.13037832322687,2.97385940706552,3.07168372966636,1737.80912027027,0.0,1.0
2010-10-18,3.19,3.19,3.15,3.15,1100,3.12059589096678,3.12059589096678,3.08146616192645,3.08146616192645,1124.46472488076,0.0,1.0
2010-10-19,3.1,3.18,3.08,3.09,3100,3.03255400062603,3.1108134587067,3.01298913610586,3.02277156836594,3168.94604284578,0.0,1.0
2010-10-20,3.1,3.1001,2.92,2.92,24000,3.03255400062603,3.03265182494863,2.85647021994451,2.85647021994451,24533.7758155802,0.0,1.0
2010-10-21,3.05,3.1,3.05,3.1,300,2.98364183932561,3.03255400062603,2.98364183932561,3.03255400062603,306.672197694753,0.0,1.0
2010-10-22,3.15,3.15,3.15,3.15,100,3.08146616192645,3.08146616192645,3.08146616192645,3.08146616192645,102.224065898251,0.0,1.0
2010-10-25,3.05,3.06,3.0,3.06,2100,2.98364183932561,2.99342427158569,2.93472967802519,2.99342427158569,2146.70538386327,0.0,1.0
2010-10-26,3.0,3.0,3.0,3.0,100,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,102.224065898251,0.0,1.0
2010-10-27,3.0,3.02,2.9,2.91,32100,2.93472967802519,2.95429454254535,2.83690535542435,2.84668778768443,32813.9251533386,0.0,1.0
2010-10-28,3.03,3.076,2.98,3.05,3900,2.96407697480544,3.00907616320182,2.91516481350502,2.98364183932561,3986.73857003179,0.0,1.0
2010-10-29,3.04,3.05,2.9,2.98,2800,2.97385940706552,2.98364183932561,2.83690535542435,2.91516481350502,2862.27384515103,0.0,1.0
2010-11-01,3.03,3.05,3.03,3.05,3100,2.96407697480544,2.98364183932561,2.96407697480544,2.98364183932561,3168.94604284578,0.0,1.0
2010-11-02,2.9901,3.0,2.99,3.0,3100,2.9250450700877,2.93472967802519,2.9249472457651,2.93472967802519,3168.94604284579,0.0,1.0
2010-11-03,3.05,3.05,3.05,3.05,1100,2.98364183932561,2.98364183932561,2.98364183932561,2.98364183932561,1124.46472488076,0.0,1.0
2010-11-04,3.1167,3.3,3.0,3.15,8300,3.04889066250037,3.2282026458277,2.93472967802519,3.08146616192645,8484.59746955483,0.0,1.0
2010-11-05,3.19,3.35,3.1,3.16,6300,3.12059589096678,3.27711480712812,3.03255400062603,3.09124859418653,6440.11615158982,0.0,1.0
2010-11-08,3.0999,3.11,3.09,3.1,7700,3.03245617630342,3.04233643288611,3.02277156836594,3.03255400062603,7871.25307416535,0.0,1.0
2010-11-09,3.01,3.14,3.0,3.14,15100,2.94451211028527,3.07168372966636,2.93472967802519,3.07168372966636,15435.8339506359,0.0,1.0
2010-11-10,2.98,3.02,2.95,3.02,4200,2.91516481350502,2.95429454254535,2.88581751672477,2.95429454254535,4293.41076772655,0.0,1.0
2010-11-11,3.05,3.05,3.0,3.0,4700,2.98364183932561,2.98364183932561,2.93472967802519,2.93472967802519,4804.5310972178,0.0,1.0
2010-11-12,3.0,3.0,2.91,3.0,11900,2.93472967802519,2.93472967802519,2.84668778768443,2.93472967802519,12164.6638418919,0.0,1.0
2010-11-15,3.0,3.0001,3.0,3.0,1400,2.93472967802519,2.93482750234779,2.93472967802519,2.93472967802519,1431.13692257551,0.0,1.0
2010-11-16,3.06,3.1,2.95,3.0,49800,2.99342427158569,3.03255400062603,2.88581751672477,2.93472967802519,50907.5848173291,0.0,1.0
2010-11-17,3.0301,3.1,3.03,3.03,7700,2.96417479912804,3.03255400062603,2.96407697480544,2.96407697480544,7871.25307416534,0.0,1.0
2010-11-18,3.08,3.08,2.91,3.0,8100,3.01298913610586,3.01298913610586,2.84668778768443,2.93472967802519,8280.14933775834,0.0,1.0
2010-11-19,2.9201,3.0501,2.9,3.05,7400,2.85656804426712,2.98373966364821,2.83690535542435,2.98364183932561,7564.58087647057,0.0,1.0
2010-11-22,2.9799,3.12,2.95,3.12,3200,2.91506698918242,3.05211886514619,2.88581751672477,3.05211886514619,3271.17010874403,0.0,1.0
2010-11-23,3.15,3.19,2.95,2.99,8000,3.08146616192645,3.12059589096678,2.88581751672477,2.9249472457651,8177.92527186008,0.0,1.0
2010-11-24,3.05,3.1004,2.72,2.93,9600,2.98364183932561,3.03294529791643,2.66082157474284,2.8662526522046,9813.5103262321,0.0,1.0
2010-11-26,3.05,3.05,3.05,3.05,0,2.98364183932561,2.98364183932561,2.98364183932561,2.98364183932561,0,0.0,1.0
2010-11-29,3.0001,3.02,3.0,3.02,2700,2.93482750234779,2.95429454254535,2.93472967802519,2.95429454254535,2760.04977925278,0.0,1.0
2010-11-30,3.08,3.23,2.96,3.05,3500,3.01298913610586,3.15972562000712,2.89559994898485,2.98364183932561,3577.84230643879,0.0,1.0
2010-12-01,3.0,3.14,2.97,3.14,6700,2.93472967802519,3.07168372966636,2.90538238124493,3.07168372966636,6849.01241518282,0.0,1.0
2010-12-02,3.1,3.21,3.1,3.21,1600,3.03255400062603,3.14016075548695,3.03255400062603,3.14016075548695,1635.58505437202,0.0,1.0
2010-12-03,3.05,3.15,3.0499,3.05,3200,2.98364183932561,3.08146616192645,2.98354401500301,2.98364183932561,3271.17010874403,0.0,1.0
2010-12-06,3.0501,3.1,3.0,3.08,7400,2.98373966364821,3.03255400062603,2.93472967802519,3.01298913610586,7564.58087647058,0.0,1.0
2010-12-07,3.0001,3.03,2.98,2.98,10100,2.93482750234779,2.96407697480544,2.91516481350502,2.91516481350502,10324.6306557234,0.0,1.0
2010-12-08,3.05,3.05,2.8501,2.97,9700,2.98364183932561,2.98364183932561,2.78809101844653,2.90538238124493,9915.73439213035,0.0,1.0
2010-12-09,3.1,3.25,3.07,3.07,5000,3.03255400062603,3.17929048452728,3.00320670384577,3.00320670384577,5111.20329491255,0.0,1.0
2010-12-10,3.15,3.1501,3.0601,3.1,12300,3.08146616192645,3.08156398624905,2.99352209590829,3.03255400062603,12573.5601054849,0.0,1.0
2010-12-13,3.17,3.33,3.03,3.15,13500,3.10103102644661,3.25754994260796,2.96407697480544,3.08146616192645,13800.2488962639,0.0,1.0
2010-12-14,2.99,3.11,2.95,3.04,13800,2.9249472457651,3.04233643288611,2.88581751672477,2.97385940706552,14106.9210939587,0.0,1.0
2010-12-15,3.05,3.15,3.0,3.12,16100,2.98364183932561,3.08146616192645,2.93472967802519,3.05211886514619,16458.0746096184,0.0,1.0
2010-12-16,3.01,3.07,3.0,3.07,4800,2.94451211028527,3.00320670384577,2.93472967802519,3.00320670384577,4906.75516311605,0.0,1.0
2010-12-17,3.19,3.2,3.01,3.01,5500,3.12059589096678,3.13037832322687,2.94451211028527,2.94451211028527,5622.32362440382,0.0,1.0
2010-12-20,3.07,3.15,3.05,3.05,16500,3.00320670384577,3.08146616192645,2.98364183932561,2.98364183932561,16866.9708732115,0.0,1.0
2010-12-21,3.18,3.18,3.05,3.09,4800,3.1108134587067,3.1108134587067,2.98364183932561,3.02277156836594,4906.75516311605,0.0,1.0
2010-12-22,3.2199,3.22,3.15,3.2,9900,3.14984536342443,3.14994318774703,3.08146616192645,3.13037832322687,10120.1825239269,0.0,1.0
2010-12-23,3.15,3.25,3.0701,3.23,7100,3.08146616192645,3.17929048452728,3.00330452816837,3.15972562000712,7257.90867877582,0.0,1.0
2010-12-27,3.25,3.25,3.2,3.2,5500,3.17929048452728,3.17929048452728,3.13037832322687,3.13037832322687,5622.32362440382,0.0,1.0
2010-12-28,3.3912,3.41,3.227,3.25,13400,3.31741842803967,3.33580940068863,3.15679089032909,3.17929048452728,13698.0248303657,0.0,1.0
2010-12-29,3.62,3.69,3.39,3.39,15200,3.54124047815039,3.60971750397098,3.31624453616846,3.31624453616846,15538.0580165342,0.0,1.0
2010-12-30,3.62,3.62,3.51,3.56,13000,3.54124047815039,3.54124047815039,3.43363372328947,3.48254588458989,13289.1285667727,0.0,1.0
2010-12-31,3.616,3.66,3.48,3.59,5700,3.53732750524636,3.58037020719073,3.40428642650922,3.51189318137014,5826.77175620031,0.0,1.0
2011-01-03,4.3299,4.33,3.7,3.74,26700,4.23569534429375,4.23579316861635,3.61949993623106,3.6586296652714,27293.8255948331,0.0,1.0
2011-01-04,4.38,4.38,4.2,4.25,26700,4.28470532991677,4.28470532991677,4.10862154923526,4.15753371053568,27293.8255948331,0.0,1.0
2011-01-05,4.66,4.77,4.25,4.38,13500,4.55861343319912,4.66622018806005,4.15753371053568,4.28470532991677,13800.2488962639,0.0,1.0
2011-01-06,4.52,4.6259,4.515,4.56,3600,4.42165938155795,4.52525533919224,4.4167681654279,4.46078911059828,3680.06637233704,0.0,1.0
2011-01-07,4.74,4.77,4.35,4.52,26800,4.63687289127979,4.66622018806005,4.25535803313652,4.42165938155795,27396.0496607313,0.0,1.0
2011-01-10,4.96,5.05,4.76,4.76,17000,4.85208640100164,4.9401282913424,4.65643775579996,4.65643775579996,17378.0912027027,0.0,1.0
2011-01-11,6.07,6.07,4.88,5.1,43000,5.93793638187096,5.93793638187096,4.77382694292097,4.98904045264282,43956.348336248,0.0,1.0
2011-01-12,7.93,7.93,6.1692,6.24,218000,7.75746878224658,7.75746878224658,6.03497810989099,6.10423773029239,222848.463658187,0.0,1.0
2011-01-13,8.94,9.01,7.79,7.79,303700,8.74549444051505,8.81397146633564,7.6205147306054,7.6205147306054,310454.488132989,0.0,1.0
2011-01-14,7.25,8.9,6.38,8.9,361800,7.09226338856087,8.70636471147472,6.24119178193356,8.70636471147472,369846.670419873,0.0,1.0
2011-01-18,7.35,7.43,6.7,7.22,88700,7.19008771116171,7.26834716924238,6.55422961425625,7.06291609178061,90672.7464517487,0.0,1.0
2011-01-19,7.1,7.37,6.87,7.33,24300,6.94552690465961,7.20965257568187,6.72053096267768,7.17052284664154,24840.448013275,0.0,1.0
2011-01-20,6.3426,6.95,5.78,6.95,144400,6.20460548528085,6.79879042075835,5.65424584632853,6.79879042075835,147611.551157075,0.0,1.0
2011-01-21,5.93,6.34,5.3,6.2,150100,5.80098233022978,6.20206205289323,5.1846890978445,6.06510800125205,153438.322913275,0.0,1.0
2011-01-24,6.349,6.4,5.75,5.75,40200,6.2108662419273,6.26075664645373,5.62489854954827,5.62489854954827,41094.074491097,0.0,1.0
2011-01-25,7.25,7.35,6.3999,6.4,70500,7.09226338856087,7.19008771116171,6.26065882213113,6.26075664645373,72067.966458267,0.0,1.0
2011-01-26,7.171,7.35,6.8,7.29,54000,7.0149821737062,7.19008771116171,6.65205393685709,7.1313931176012,55200.9955850556,0.0,1.0
2011-01-27,6.47,7.1,6.25,7.1,85700,6.32923367227432,6.94552690465961,6.11402016255247,6.94552690465961,87606.0244748012,0.0,1.0
2011-01-28,6.56,6.62,6.1,6.41,60600,6.41727556261507,6.47597015617558,5.96728367865121,6.27053907871381,61947.7839343402,0.0,1.0
2011-01-31,7.49,7.75,6.61,6.74,93100,7.32704176280288,7.58138500156506,6.46618772391549,6.59335934329659,95170.6053512718,0.0,1.0
2011-02-01,7.4201,8.1,7.25,8.1,34800,7.25866256130489,7.923770130668,7.09226338856087,7.923770130668,35573.9749325914,0.0,1.0
2011-02-02,7.4064,7.48,7.35,7.42,11800,7.24526062910858,7.3172593305428,7.19008771116171,7.25856473698229,12062.4397759936,0.0,1.0
2011-02-03,7.35,7.45,7.3,7.44,34400,7.19008771116171,7.28791203376255,7.14117554986129,7.27812960150246,35165.0786689984,0.0,1.0
2011-02-04,7.42,7.45,7.3,7.3,23800,7.25856473698229,7.28791203376255,7.14117554986129,7.14117554986129,24329.3276837838,0.0,1.0
2011-02-07,7.4,7.41,7.361,7.4,12700,7.23899987246213,7.24878230472221,7.2008483866478,7.23899987246213,12982.4563690779,0.0,1.0
2011-02-08,7.48,7.48,7.3601,7.41,20700,7.3172593305428,7.3172593305428,7.19996796774439,7.24878230472221,21160.381640938,0.0,1.0
2011-02-09,7.21,7.36,7.01,7.31,19300,7.05313365952053,7.19987014342179,6.85748501431885,7.15095798212137,19729.2447183625,0.0,1.0
2011-02-10,6.75,7.25,6.65,7.2,37300,6.60314177555667,7.09226338856087,6.50531745295583,7.04335122726045,38129.5765800477,0.0,1.0
2011-02-11,6.41,6.76,6.32,6.76,56200,6.27053907871381,6.61292420781675,6.18249718837306,6.61292420781675,57449.9250348172,0.0,1.0
2011-02-14,6.24,6.29,5.87,5.87,24300,6.10423773029239,6.15314989159281,5.74228773666928,5.74228773666928,24840.448013275,0.0,1.0
2011-02-15,6.26,6.35,6.15,6.23,11200,6.12380259481256,6.21184448515331,6.01619583995163,6.0944552980323,11449.0953806041,0.0,1.0
2011-02-16,6.54,6.65,6.349,6.37,20200,6.39771069809491,6.50531745295583,6.2108662419273,6.23140934967348,20649.2613114467,0.0,1.0
2011-02-17,6.8708,7.0,6.68,6.68,16800,6.72131355725848,6.84770258205877,6.53466474973608,6.53466474973608,17173.6430709062,0.0,1.0
2011-02-18,6.981,7.03,6.7,6.88,18700,6.82911596076461,6.87704987883902,6.55422961425625,6.73031339493776,19115.900322973,0.0,1.0
2011-02-22,7.0,7.1,6.89,7.1,37500,6.84770258205877,6.94552690465961,6.74009582719784,6.94552690465961,38334.0247118442,0.0,1.0
2011-02-23,7.68,7.9,7.05,7.1,101700,7.51290797574448,7.72812148546632,6.89661474335919,6.94552690465961,103961.875018521,0.0,1.0
2011-02-24,7.28,8.0,7.28,7.73,95800,7.12161068534112,7.82594580806716,7.12161068534112,7.5618201370449,97930.6551305246,0.0,1.0
2011-02-25,7.45,7.47,7.28,7.28,22400,7.28791203376255,7.30747689828271,7.12161068534112,7.12161068534112,22898.1907612082,0.0,1.0
2011-02-28,7.54,7.68,7.34,7.48,17700,7.3759539241033,7.51290797574448,7.18030527890162,7.3172593305428,18093.6596639905,0.0,1.0
2011-03-01,7.63,7.68,7.21,7.68,20800,7.46399581444406,7.51290797574448,7.05313365952053,7.51290797574448,21262.6057068362,0.0,1.0
2011-03-02,7.58,7.8,7.344,7.62,19800,7.41508365314364,7.63029716286548,7.18421825180566,7.45421338218397,20240.3650478537,0.0,1.0
2011-03-03,7.48,7.6,7.14,7.6,27400,7.3172593305428,7.4346485176638,6.98465663369994,7.4346485176638,28009.3940561208,0.0,1.0
2011-03-04,7.35,7.42,7.26,7.27,9400,7.19008771116171,7.25856473698229,7.10204582082095,7.11182825308103,9609.0621944356,0.0,1.0
2011-03-07,7.3508,7.48,7.19,7.19,3700,7.19087030574251,7.3172593305428,7.03356879500036,7.03356879500036,3782.29043823529,0.0,1.0
2011-03-08,7.38,7.48,7.32,7.48,13900,7.21943500794196,7.3172593305428,7.16074041438145,7.3172593305428,14209.1451598569,0.0,1.0
2011-03-09,7.41,7.56,7.22,7.22,15300,7.24878230472221,7.39551878862347,7.06291609178061,7.06291609178061,15640.2820824324,0.0,1.0
2011-03-10,7.2801,7.47,7.25,7.38,5600,7.12170850966372,7.30747689828271,7.09226338856087,7.21943500794196,5724.54769030206,0.0,1.0
2011-03-11,7.04,7.08,6.65,7.04,18000,6.8868323110991,6.92596204013944,6.50531745295583,6.8868323110991,18400.3318616852,0.0,1.0
2011-03-14,6.995,7.0,6.76,6.9375,14300,6.84281136592873,6.84770258205877,6.61292420781675,6.78656238043324,14618.0414234499,0.0,1.0
2011-03-15,6.8059,6.92,6.74,6.79,28300,6.65782557189054,6.7694431239781,6.59335934329659,6.642271504597,28929.4106492051,0.0,1.0
2011-03-16,6.707,6.87,6.62,6.71,15800,6.56107731683831,6.72053096267768,6.47597015617558,6.56401204651633,16151.4024119237,0.0,1.0
2011-03-17,6.9099,7.0,6.82,7.0,5900,6.75956286739541,6.84770258205877,6.67161880137726,6.84770258205877,6031.21988799682,0.0,1.0
2011-03-18,7.05,7.09,6.95,6.97,6100,6.89661474335919,6.93574447239952,6.79879042075835,6.81835528527852,6235.66801979332,0.0,1.0
2011-03-21,7.099,7.1301,7.05,7.1,9300,6.9445486614336,6.97497202576246,6.89661474335919,6.94552690465961,9506.83812853736,0.0,1.0
2011-03-22,7.1,7.29,7.08,7.29,7500,6.94552690465961,7.1313931176012,6.92596204013944,7.1313931176012,7666.80494236883,0.0,1.0
2011-03-23,7.04,7.124,7.03,7.1,5900,6.8868323110991,6.96900474208381,6.87704987883902,6.94552690465961,6031.21988799682,0.0,1.0
2011-03-24,6.86,7.07,6.65,7.01,19100,6.71074853041759,6.91617960787936,6.50531745295583,6.85748501431885,19524.796586566,0.0,1.0
2011-03-25,7.1215,7.27,6.93,7.0,21600,6.96655913401879,7.11182825308103,6.77922555623818,6.84770258205877,22080.3982340222,0.0,1.0
2011-03-28,7.1901,7.2593,7.09,7.09,5800,7.03366661932296,7.10136105056274,6.93574447239952,6.93574447239952,5928.99582209857,0.0,1.0
2011-03-29,7.17,7.2001,7.15,7.2,10200,7.01400393048019,7.04344905158305,6.99443906596003,7.04335122726045,10426.8547216216,0.0,1.0
2011-03-30,7.11,7.32,7.09,7.2,10800,6.95530933691969,7.16074041438145,6.93574447239952,7.04335122726045,11040.1991170111,0.0,1.0
2011-03-31,7.24,7.2596,7.11,7.11,17400,7.08248095630078,7.10165452353055,6.95530933691969,6.95530933691969,17786.9874662957,0.0,1.0
2011-04-01,7.73,7.75,7.17,7.17,17400,7.5618201370449,7.58138500156506,7.01400393048019,7.01400393048019,17786.9874662957,0.0,1.0
2011-04-04,7.6,7.67,7.56,7.65,3300,7.4346485176638,7.50312554348439,7.39551878862347,7.48356067896423,3373.39417464229,0.0,1.0
2011-04-05,7.73,7.73,7.55,7.73,16400,7.5618201370449,7.5618201370449,7.38573635636338,7.5618201370449,16764.7468073132,0.0,1.0
2011-04-06,7.73,7.73,7.6,7.73,5200,7.5618201370449,7.5618201370449,7.4346485176638,7.5618201370449,5315.65142670906,0.0,1.0
2011-04-07,7.67,7.68,7.5,7.56,5400,7.50312554348439,7.51290797574448,7.33682419506296,7.39551878862347,5520.09955850556,0.0,1.0
2011-04-08,7.52,7.7099,7.47,7.68,11100,7.35638905958313,7.54215744820213,7.30747689828271,7.51290797574448,11346.8713147059,0.0,1.0
2011-04-11,7.36,7.625,7.36,7.6,5400,7.19987014342179,7.45910459831401,7.19987014342179,7.4346485176638,5520.09955850556,0.0,1.0
2011-04-12,7.12,7.34,7.08,7.32,10300,6.96509176917978,7.18030527890162,6.92596204013944,7.16074041438145,10529.0787875199,0.0,1.0
2011-04-13,6.77,7.18,6.67,7.18,44000,6.62270664007684,7.02378636274028,6.524882317476,7.02378636274028,44978.5889952305,0.0,1.0
2011-04-14,6.62,6.85,6.59,6.77,37000,6.47597015617558,6.70096609815751,6.44662285939533,6.62270664007684,37822.9043823529,0.0,1.0
2011-04-15,6.87,7.05,6.68,6.68,15800,6.72053096267768,6.89661474335919,6.53466474973608,6.53466474973608,16151.4024119237,0.0,1.0
2011-04-18,6.75,6.9,6.67,6.88,3800,6.60314177555667,6.74987825945793,6.524882317476,6.73031339493776,3884.51450413354,0.0,1.0
2011-04-19,6.75,6.95,6.6,6.95,17000,6.60314177555667,6.79879042075835,6.45640529165541,6.79879042075835,17378.0912027027,0.0,1.0
2011-04-20,6.769,6.89,6.7,6.89,8700,6.62172839685083,6.74009582719784,6.55422961425625,6.74009582719784,8893.49373314785,0.0,1.0
2011-04-21,6.59,6.9,6.58,6.9,12900,6.44662285939533,6.74987825945793,6.43684042713524,6.74987825945793,13186.9045008744,0.0,1.0
2011-04-25,6.58,6.68,6.55,6.55,6000,6.43684042713524,6.53466474973608,6.40749313035499,6.40749313035499,6133.44395389507,0.0,1.0
2011-04-26,6.5,6.6,6.5,6.55,2800,6.35858096905457,6.45640529165541,6.35858096905457,6.40749313035499,2862.27384515103,0.0,1.0
2011-04-27,6.75,6.75,6.35,6.35,6600,6.60314177555667,6.60314177555667,6.21184448515331,6.21184448515331,6746.78834928457,0.0,1.0
2011-04-28,6.85,6.85,6.71,6.8,15300,6.70096609815751,6.70096609815751,6.56401204651633,6.65205393685709,15640.2820824324,0.0,1.0
2011-04-29,6.85,6.95,6.766,6.91,2900,6.70096609815751,6.79879042075835,6.6187936671728,6.75966069171801,2964.49791104928,0.0,1.0
2011-05-02,6.77,6.94,6.77,6.82,19000,6.62270664007684,6.78900798849826,6.62270664007684,6.67161880137726,19422.5725206677,0.0,1.0
2011-05-03,6.72,6.77,6.71,6.76,13800,6.57379447877642,6.62270664007684,6.56401204651633,6.61292420781675,14106.9210939587,0.0,1.0
2011-05-04,6.72,6.81,6.65,6.81,21000,6.57379447877642,6.66183636911717,6.50531745295583,6.66183636911717,21467.0538386327,0.0,1.0
2011-05-05,6.61,6.64,6.42,6.61,13100,6.46618772391549,6.49553502069574,6.2803215109739,6.46618772391549,13391.3526326709,0.0,1.0
2011-05-06,6.56,6.65,6.55,6.65,2400,6.41727556261507,6.50531745295583,6.40749313035499,6.50531745295583,2453.37758155803,0.0,1.0
2011-05-09,6.55,6.61,6.43,6.61,2900,6.40749313035499,6.46618772391549,6.29010394323398,6.46618772391549,2964.49791104928,0.0,1.0
2011-05-10,6.5,6.6,6.5,6.55,1100,6.35858096905457,6.45640529165541,6.35858096905457,6.40749313035499,1124.46472488076,0.0,1.0
2011-05-11,6.4741,6.64,6.4224,6.61,2200,6.33324446950095,6.49553502069574,6.28266929471632,6.46618772391549,2248.92944976153,0.0,1.0
2011-05-12,6.4315,6.44,6.4,6.44,7000,6.29157130807299,6.29988637549407,6.26075664645373,6.29988637549407,7155.68461287759,0.0,1.0
2011-05-13,6.38,6.47,6.35,6.4001,2900,6.24119178193356,6.32923367227432,6.21184448515331,6.26085447077633,2964.49791104928,0.0,1.0
2011-05-16,6.65,6.65,6.35,6.37,8300,6.50531745295583,6.50531745295583,6.21184448515331,6.23140934967348,8484.59746955484,0.0,1.0
2011-05-17,6.69,6.74,6.57,6.57,5300,6.54444718199617,6.59335934329659,6.42705799487516,6.42705799487516,5417.87549260731,0.0,1.0
2011-05-18,6.76,6.99,6.62,6.7,6200,6.61292420781675,6.83792014979868,6.47597015617558,6.55422961425625,6337.89208569157,0.0,1.0
2011-05-19,6.77,6.78,6.62,6.73,1900,6.62270664007684,6.63248907233692,6.47597015617558,6.5835769110365,1942.25725206677,0.0,1.0
2011-05-20,6.72,6.83,6.64,6.81,1600,6.57379447877642,6.68140123363734,6.49553502069574,6.66183636911717,1635.58505437202,0.0,1.0
2011-05-23,6.53,6.69,6.44,6.67,11700,6.38792826583482,6.54444718199617,6.29988637549407,6.524882317476,11960.2157100954,0.0,1.0
2011-05-24,6.66,6.68,6.49,6.49,13000,6.51509988521591,6.53466474973608,6.34879853679449,6.34879853679449,13289.1285667727,0.0,1.0
2011-05-25,6.66,6.6785,6.61,6.65,2600,6.51509988521591,6.53319738489707,6.46618772391549,6.50531745295583,2657.82571335453,0.0,1.0
2011-05-26,6.5899,6.619,6.54,6.6,5800,6.44652503507272,6.47499191294957,6.39771069809491,6.45640529165541,5928.99582209857,0.0,1.0
2011-05-27,6.62,6.62,6.5,6.56,3200,6.47597015617558,6.47597015617558,6.35858096905457,6.41727556261507,3271.17010874404,0.0,1.0
2011-05-31,6.44,6.66,6.44,6.62,5400,6.29988637549407,6.51509988521591,6.29988637549407,6.47597015617558,5520.09955850556,0.0,1.0
2011-06-01,6.55,6.57,6.4,6.45,4900,6.40749313035499,6.42705799487516,6.26075664645373,6.30966880775415,5008.97922901431,0.0,1.0
2011-06-02,6.4899,6.58,6.48,6.49,8500,6.34870071247189,6.43684042713524,6.3390161045344,6.34879853679449,8689.04560135134,0.0,1.0
2011-06-03,6.475,6.63,6.4,6.52,2900,6.33412488840436,6.48575258843566,6.26075664645373,6.37814583357474,2964.49791104928,0.0,1.0
2011-06-06,6.46,6.495,6.3365,6.46,6300,6.31945124001423,6.35368975292453,6.1986382016022,6.31945124001423,6440.11615158983,0.0,1.0
2011-06-07,6.43,6.45,6.25,6.25,6900,6.29010394323398,6.30966880775415,6.11402016255247,6.11402016255247,7053.46054697933,0.0,1.0
2011-06-08,6.38,6.38,6.22,6.22,13000,6.24119178193356,6.24119178193356,6.08467286577222,6.08467286577222,13289.1285667727,0.0,1.0
2011-06-09,6.71,6.71,6.4,6.4,5800,6.56401204651633,6.56401204651633,6.26075664645373,6.26075664645373,5928.99582209857,0.0,1.0
2011-06-10,6.59,6.59,6.42,6.57,2000,6.44662285939533,6.44662285939533,6.2803215109739,6.42705799487516,2044.48131796502,0.0,1.0
2011-06-13,6.21,6.51,6.18,6.51,6100,6.07489043351214,6.36836340131465,6.04554313673188,6.36836340131465,6235.66801979331,0.0,1.0
2011-06-14,6.4,6.4,6.05,6.25,128400,6.26075664645373,6.26075664645373,5.91837151735079,6.11402016255247,131255.700613354,0.0,1.0
2011-06-15,6.27,6.36,6.12,6.36,3100,6.13358502707264,6.22162691741339,5.98684854317138,6.22162691741339,3168.94604284579,0.0,1.0
2011-06-16,6.0,6.23,5.95,6.23,6800,5.86945935605037,6.0944552980323,5.82054719474995,6.0944552980323,6951.23648108108,0.0,1.0
2011-06-17,6.01,6.0925,5.95,5.97,4300,5.87924178831046,5.95994685445615,5.82054719474995,5.84011205927012,4395.6348336248,0.0,1.0
2011-06-20,5.74,6.01,5.591,6.01,22600,5.61511611728819,5.87924178831046,5.46935787661294,5.87924178831046,23102.6388930048,0.0,1.0
2011-06-21,5.68,5.82,5.53,5.82,10400,5.55642152372769,5.69337557536886,5.40968503982643,5.69337557536886,10631.3028534181,0.0,1.0
2011-06-22,5.8,5.805,5.6,5.74,6200,5.67381071084869,5.67870192697873,5.47816206564701,5.61511611728819,6337.89208569158,0.0,1.0
2011-06-23,5.663,5.7,5.6,5.7,1600,5.53979138888554,5.57598638824785,5.47816206564701,5.57598638824785,1635.58505437202,0.0,1.0
2011-06-24,5.5,5.68,5.5,5.68,3200,5.38033774304617,5.55642152372769,5.38033774304617,5.55642152372769,3271.17010874404,0.0,1.0
2011-06-27,5.31,5.5,4.91,5.5,7600,5.19447153010458,5.38033774304617,4.80317423970122,5.38033774304617,7769.02900826709,0.0,1.0
2011-06-28,5.3056,5.31,5.2744,5.3,900,5.19016725991014,5.19447153010458,5.15964607125868,5.1846890978445,920.016593084261,0.0,1.0
2011-06-29,5.19,5.34,5.19,5.34,4600,5.07708234298357,5.22381882688483,5.07708234298357,5.22381882688483,4702.30703131955,0.0,1.0
2011-06-30,5.15,5.25,5.13,5.13,1100,5.03795261394324,5.13577693654408,5.01838774942307,5.01838774942307,1124.46472488076,0.0,1.0
2011-07-01,5.03,5.2,4.9,4.9,20700,4.92056342682223,5.08686477524366,4.79339180744114,4.79339180744114,21160.381640938,0.0,1.0
2011-07-05,4.95,5.16,4.78,4.97,5900,4.84230396874156,5.04773504620332,4.67600262032013,4.86186883326172,6031.21988799681,0.0,1.0
2011-07-06,4.91,5.0,4.75,4.85,7600,4.80317423970122,4.89121613004198,4.64665532353988,4.74447964614072,7769.02900826709,0.0,1.0
2011-07-07,4.95,5.07,4.89,5.03,5800,4.84230396874156,4.95969315586257,4.78360937518105,4.92056342682223,5928.99582209856,0.0,1.0
2011-07-08,5.0,5.0,4.87,4.97,2800,4.89121613004198,4.89121613004198,4.76404451066089,4.86186883326172,2862.27384515103,0.0,1.0
2011-07-11,4.96,4.96,4.85,4.87,1200,4.85208640100164,4.85208640100164,4.74447964614072,4.76404451066089,1226.68879077901,0.0,1.0
2011-07-12,5.0,5.0,4.95,4.98,1600,4.89121613004198,4.89121613004198,4.84230396874156,4.87165126552181,1635.58505437202,0.0,1.0
2011-07-13,4.85,4.86,4.8,4.86,6100,4.74447964614072,4.7542620784008,4.6955674848403,4.7542620784008,6235.66801979332,0.0,1.0
2011-07-14,4.8,4.8611,4.8,4.85,12500,4.6955674848403,4.75533814594941,4.6955674848403,4.74447964614072,12778.0082372814,0.0,1.0
2011-07-15,4.81,4.85,4.7,4.8,9000,4.70534991710038,4.74447964614072,4.59774316223946,4.6955674848403,9200.16593084261,0.0,1.0
2011-07-18,4.81,5.0,4.81,4.81,7200,4.70534991710038,4.89121613004198,4.70534991710038,4.70534991710038,7360.13274467409,0.0,1.0
2011-07-19,4.74,4.8,4.65,4.8,3500,4.63687289127979,4.6955674848403,4.54883100093904,4.6955674848403,3577.84230643879,0.0,1.0
2011-07-20,4.65,4.8,4.65,4.7,3600,4.54883100093904,4.6955674848403,4.54883100093904,4.59774316223946,3680.06637233704,0.0,1.0
2011-07-21,4.79,4.79,4.76,4.76,300,4.68578505258021,4.68578505258021,4.65643775579996,4.65643775579996,306.672197694754,0.0,1.0
2011-07-22,4.76,4.86,4.7505,4.86,1200,4.65643775579996,4.7542620784008,4.64714444515288,4.7542620784008,1226.68879077901,0.0,1.0
2011-07-25,4.58,4.75,4.53,4.75,4400,4.48035397511845,4.64665532353988,4.43144181381803,4.64665532353988,4497.85889952305,0.0,1.0
2011-07-26,4.55,4.61,4.5,4.61,7700,4.4510066783382,4.5097012718987,4.40209451703778,4.5097012718987,7871.25307416534,0.0,1.0
2011-07-27,4.5,4.58,4.45,4.51,3800,4.40209451703778,4.48035397511845,4.35318235573736,4.41187694929786,3884.51450413354,0.0,1.0
2011-07-28,4.39,4.58,4.27,4.4,2300,4.29448776217686,4.48035397511845,4.17709857505585,4.30427019443694,2351.15351565977,0.0,1.0
2011-07-29,4.48,4.49,4.18,4.18,4400,4.38252965251761,4.3923120847777,4.08905668471509,4.08905668471509,4497.85889952305,0.0,1.0
2011-08-01,4.22,4.44,4.08,4.36,13400,4.12818641375543,4.34339992347728,3.99123236211425,4.2651404653966,13698.0248303656,0.0,1.0
2011-08-02,4.18,4.29,4.1,4.1494,12800,4.08905668471509,4.19666343957602,4.01079722663442,4.05912244199924,13084.6804349762,0.0,1.0
2011-08-03,4.18,4.22,4.0,4.11,5100,4.08905668471509,4.12818641375543,3.91297290403358,4.0205796588945,5213.42736081081,0.0,1.0
2011-08-04,4.08,4.18,4.08,4.18,600,3.99123236211425,4.08905668471509,3.99123236211425,4.08905668471509,613.344395389507,0.0,1.0
2011-08-05,4.12,4.2,4.12,4.2,400,4.03036209115459,4.10862154923526,4.03036209115459,4.10862154923526,408.896263593005,0.0,1.0
2011-08-08,3.9,4.114,3.8,4.0,4700,3.81514858143274,4.02449263179854,3.7173242588319,3.91297290403358,4804.53109721781,0.0,1.0
2011-08-09,3.5,3.71,3.28,3.71,7900,3.42385129102938,3.62928236849115,3.20863778130754,3.62928236849115,8075.70120596185,0.0,1.0
2011-08-10,3.42,3.54,3.35,3.35,2000,3.34559183294871,3.46298102006972,3.27711480712812,3.27711480712812,2044.48131796502,0.0,1.0
2011-08-11,3.5512,3.596,3.5,3.5,1600,3.47393734420101,3.51776264072619,3.42385129102938,3.42385129102938,1635.58505437202,0.0,1.0
2011-08-12,3.7,3.73,3.53,3.53,1400,3.61949993623106,3.64884723301131,3.45319858780964,3.45319858780964,1431.13692257552,0.0,1.0
2011-08-15,3.82,4.03,3.5,3.69,5700,3.73688912335207,3.94232020081383,3.42385129102938,3.60971750397098,5826.77175620032,0.0,1.0
2011-08-16,3.56,3.67,3.55,3.67,5800,3.48254588458989,3.59015263945081,3.4727634523298,3.59015263945081,5928.99582209856,0.0,1.0
2011-08-17,3.58,3.69,3.5,3.69,800,3.50211074911006,3.60971750397098,3.42385129102938,3.60971750397098,817.792527186008,0.0,1.0
2011-08-18,3.48,3.48,3.48,3.48,400,3.40428642650922,3.40428642650922,3.40428642650922,3.40428642650922,408.896263593004,0.0,1.0
2011-08-19,3.57,3.67,3.57,3.67,300,3.49232831684997,3.59015263945081,3.49232831684997,3.59015263945081,306.672197694754,0.0,1.0
2011-08-22,3.64,3.69,3.55,3.55,300,3.56080534267056,3.60971750397098,3.4727634523298,3.4727634523298,306.672197694753,0.0,1.0
2011-08-23,3.3,3.55,2.91,3.55,10300,3.2282026458277,3.4727634523298,2.84668778768443,3.4727634523298,10529.0787875199,0.0,1.0
2011-08-24,3.45,3.45,3.3,3.3,6500,3.37493912972896,3.37493912972896,3.2282026458277,3.2282026458277,6644.56428338633,0.0,1.0
2011-08-25,3.4,3.47,3.28,3.47,1300,3.32602696842854,3.39450399424913,3.20863778130754,3.39450399424913,1328.91285667727,0.0,1.0
2011-08-26,3.66,3.66,3.44,3.45,5600,3.58037020719073,3.58037020719073,3.36515669746888,3.37493912972896,5724.54769030206,0.0,1.0
2011-08-29,3.85,3.85,3.63,3.63,1900,3.76623642013232,3.76623642013232,3.55102291041048,3.55102291041048,1942.25725206677,0.0,1.0
2011-08-30,3.92,3.92,3.78,3.78,3800,3.83471344595291,3.83471344595291,3.69775939431173,3.69775939431173,3884.51450413354,0.0,1.0
2011-08-31,3.9999,4.0,3.74,3.89,9500,3.91287507971098,3.91297290403358,3.6586296652714,3.80536614917266,9711.28626033386,0.0,1.0
2011-09-01,3.97,4.0,3.78,3.89,4200,3.88362560725333,3.91297290403358,3.69775939431173,3.80536614917266,4293.41076772655,0.0,1.0
2011-09-02,3.77,3.84,3.75,3.84,1100,3.68797696205165,3.75645398787224,3.66841209753148,3.75645398787224,1124.46472488076,0.0,1.0
2011-09-06,3.75,3.76,3.75,3.76,500,3.66841209753148,3.67819452979157,3.66841209753148,3.67819452979157,511.120329491256,0.0,1.0
2011-09-07,3.8,3.8,3.719,3.8,300,3.7173242588319,3.7173242588319,3.63808655752522,3.7173242588319,306.672197694754,0.0,1.0
2011-09-08,3.9,3.9,3.89,3.89,400,3.81514858143274,3.81514858143274,3.80536614917266,3.80536614917266,408.896263593005,0.0,1.0
2011-09-09,3.9,3.9,3.9,3.9,0,3.81514858143274,3.81514858143274,3.81514858143274,3.81514858143274,0,0.0,1.0
2011-09-12,3.65,3.76,3.31,3.76,5100,3.57058777493064,3.67819452979157,3.23798507808779,3.67819452979157,5213.42736081081,0.0,1.0
2011-09-13,3.85,3.85,3.65,3.65,1100,3.76623642013232,3.76623642013232,3.57058777493064,3.57058777493064,1124.46472488076,0.0,1.0
2011-09-14,3.82,3.85,3.7,3.7,7600,3.73688912335207,3.76623642013232,3.61949993623106,3.61949993623106,7769.02900826709,0.0,1.0
2011-09-15,3.85,3.89,3.8,3.89,800,3.76623642013232,3.80536614917266,3.7173242588319,3.80536614917266,817.79252718601,0.0,1.0
2011-09-16,4.0,4.0,3.75,3.75,8900,3.91297290403358,3.91297290403358,3.66841209753148,3.66841209753148,9097.94186494436,0.0,1.0
2011-09-19,3.97,3.97,3.87,3.96,1100,3.88362560725333,3.88362560725333,3.78580128465249,3.87384317499325,1124.46472488076,0.0,1.0
2011-09-20,3.94,3.94,3.85,3.86,600,3.85427831047308,3.85427831047308,3.76623642013232,3.77601885239241,613.344395389507,0.0,1.0
2011-09-21,3.81,3.9001,3.81,3.9,1600,3.72710669109199,3.81524640575534,3.72710669109199,3.81514858143274,1635.58505437202,0.0,1.0
2011-09-22,3.6,3.87,3.6,3.78,4800,3.52167561363022,3.78580128465249,3.52167561363022,3.69775939431173,4906.75516311606,0.0,1.0
2011-09-23,3.55,3.55,3.3,3.51,2000,3.4727634523298,3.4727634523298,3.2282026458277,3.43363372328947,2044.48131796503,0.0,1.0
2011-09-26,3.87,3.87,3.5,3.54,5000,3.78580128465249,3.78580128465249,3.42385129102938,3.46298102006972,5111.20329491256,0.0,1.0
2011-09-27,3.97,3.97,3.9132,3.9132,1400,3.88362560725333,3.88362560725333,3.82806139201605,3.82806139201605,1431.13692257552,0.0,1.0
2011-09-28,3.89,3.94,3.89,3.93,400,3.80536614917266,3.85427831047308,3.80536614917266,3.84449587821299,408.896263593004,0.0,1.0
2011-09-29,3.85,3.95,3.76,3.95,1400,3.76623642013232,3.86406074273316,3.67819452979157,3.86406074273316,1431.13692257552,0.0,1.0
2011-09-30,3.495,3.73,3.495,3.73,12100,3.41896007489934,3.64884723301131,3.41896007489934,3.64884723301131,12369.1119736884,0.0,1.0
2011-10-03,3.5,3.5,3.5,3.5,0,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,0,0.0,1.0
2011-10-04,3.5501,3.61,3.5,3.61,1900,3.4728612766524,3.53145804589031,3.42385129102938,3.53145804589031,1942.25725206677,0.0,1.0
2011-10-05,3.31,3.5,3.26,3.26,18900,3.23798507808779,3.42385129102938,3.18907291678737,3.18907291678737,19320.3484547695,0.0,1.0
2011-10-06,3.34,3.41,3.28,3.41,15900,3.26733237486804,3.33580940068863,3.20863778130754,3.33580940068863,16253.6264778219,0.0,1.0
2011-10-07,3.35,3.42,3.35,3.42,600,3.27711480712812,3.34559183294871,3.27711480712812,3.34559183294871,613.344395389508,0.0,1.0
2011-10-10,3.31,3.49,3.3,3.3,7000,3.23798507808779,3.4140688587693,3.2282026458277,3.2282026458277,7155.68461287758,0.0,1.0
2011-10-11,3.45,3.45,3.4,3.4,1300,3.37493912972896,3.37493912972896,3.32602696842854,3.32602696842854,1328.91285667727,0.0,1.0
2011-10-12,3.4,3.5,3.4,3.5,14600,3.32602696842854,3.42385129102938,3.32602696842854,3.42385129102938,14924.7136211447,0.0,1.0
2011-10-13,3.34,3.39,3.34,3.36,4600,3.26733237486804,3.31624453616846,3.26733237486804,3.28689723938821,4702.30703131955,0.0,1.0
2011-10-14,3.33,3.38,3.33,3.3685,11500,3.25754994260796,3.30646210390838,3.25754994260796,3.29521230680928,11755.7675782989,0.0,1.0
2011-10-17,3.36,3.36,3.33,3.36,35100,3.28689723938821,3.28689723938821,3.25754994260796,3.28689723938821,35880.6471302861,0.0,1.0
2011-10-18,3.42,3.49,3.31,3.31,48100,3.34559183294871,3.4140688587693,3.23798507808779,3.23798507808779,49169.7756970588,0.0,1.0
2011-10-19,3.46,3.6,3.442,3.46,11700,3.38472156198905,3.52167561363022,3.3671131839209,3.38472156198905,11960.2157100954,0.0,1.0
2011-10-20,3.46,3.46,3.46,3.46,0,3.38472156198905,3.38472156198905,3.38472156198905,3.38472156198905,0,0.0,1.0
2011-10-21,3.6,3.64,3.54,3.64,7600,3.52167561363022,3.56080534267056,3.46298102006972,3.56080534267056,7769.02900826709,0.0,1.0
2011-10-24,3.52,3.59,3.43,3.43,4400,3.44341615554955,3.51189318137014,3.3553742652088,3.3553742652088,4497.85889952305,0.0,1.0
2011-10-25,3.59,3.59,3.59,3.59,100,3.51189318137014,3.51189318137014,3.51189318137014,3.51189318137014,102.224065898251,0.0,1.0
2011-10-26,3.64,3.73,3.55,3.73,300,3.56080534267056,3.64884723301131,3.4727634523298,3.64884723301131,306.672197694753,0.0,1.0
2011-10-27,3.52,3.6,3.31,3.58,9100,3.44341615554955,3.52167561363022,3.23798507808779,3.50211074911006,9302.38999674086,0.0,1.0
2011-10-28,3.32,3.496,3.32,3.4,4800,3.24776751034787,3.41993831812535,3.24776751034787,3.32602696842854,4906.75516311606,0.0,1.0
2011-10-31,3.4,3.48,3.31,3.32,7500,3.32602696842854,3.40428642650922,3.23798507808779,3.24776751034787,7666.80494236885,0.0,1.0
2011-11-01,3.4159,3.4159,3.4,3.4,700,3.34158103572208,3.34158103572208,3.32602696842854,3.32602696842854,715.568461287758,0.0,1.0
2011-11-02,3.39,3.4,3.32,3.32,2500,3.31624453616846,3.32602696842854,3.24776751034787,3.24776751034787,2555.60164745628,0.0,1.0
2011-11-03,3.416,3.42,3.31,3.35,2500,3.34167886004468,3.34559183294871,3.23798507808779,3.27711480712812,2555.60164745628,0.0,1.0
2011-11-04,3.4538,3.47,3.3869,3.3869,400,3.3786564539878,3.39450399424913,3.31321198216783,3.31321198216783,408.896263593004,0.0,1.0
2011-11-07,3.35,3.48,3.272,3.38,4300,3.27711480712812,3.40428642650922,3.20081183549947,3.30646210390838,4395.6348336248,0.0,1.0
2011-11-08,3.3,3.41,3.232,3.4,7400,3.2282026458277,3.33580940068863,3.16168210645913,3.32602696842854,7564.5808764706,0.0,1.0
2011-11-09,3.3,3.4,3.3,3.33,3200,3.2282026458277,3.32602696842854,3.2282026458277,3.25754994260796,3271.17010874404,0.0,1.0
2011-11-10,3.39,3.39,3.39,3.39,300,3.31624453616846,3.31624453616846,3.31624453616846,3.31624453616846,306.672197694753,0.0,1.0
2011-11-11,3.36,3.36,3.19,3.31,1300,3.28689723938821,3.28689723938821,3.12059589096678,3.23798507808779,1328.91285667726,0.0,1.0
2011-11-14,3.36,3.36,3.36,3.36,0,3.28689723938821,3.28689723938821,3.28689723938821,3.28689723938821,0,0.0,1.0
2011-11-15,3.33,3.35,3.21,3.21,900,3.25754994260796,3.27711480712812,3.14016075548695,3.14016075548695,920.016593084259,0.0,1.0
2011-11-16,3.54,3.64,3.2847,3.33,14300,3.46298102006972,3.56080534267056,3.21323552446978,3.25754994260796,14618.0414234499,0.0,1.0
2011-11-17,3.2,3.52,3.2,3.37,11600,3.13037832322687,3.44341615554955,3.13037832322687,3.29667967164829,11857.9916441971,0.0,1.0
2011-11-18,3.25,3.35,3.25,3.35,300,3.17929048452728,3.27711480712812,3.17929048452728,3.27711480712812,306.672197694754,0.0,1.0
2011-11-21,3.2,3.27,3.05,3.27,6600,3.13037832322687,3.19885534904745,2.98364183932561,3.19885534904745,6746.78834928457,0.0,1.0
2011-11-22,3.178,3.23,3.07,3.23,1200,3.10885697225468,3.15972562000712,3.00320670384577,3.15972562000712,1226.68879077901,0.0,1.0
2011-11-23,3.14,3.14,3.12,3.12,200,3.07168372966636,3.07168372966636,3.05211886514619,3.05211886514619,204.448131796502,0.0,1.0
2011-11-25,3.12,3.12,3.1,3.11,1200,3.05211886514619,3.05211886514619,3.03255400062603,3.04233643288611,1226.68879077902,0.0,1.0
2011-11-28,3.22,3.22,3.05,3.06,3500,3.14994318774703,3.14994318774703,2.98364183932561,2.99342427158569,3577.84230643879,0.0,1.0
2011-11-29,3.32,3.32,3.151,3.28,300,3.24776751034787,3.24776751034787,3.08244440515245,3.20863778130754,306.672197694754,0.0,1.0
2011-11-30,3.35,3.35,3.15,3.15,2600,3.27711480712812,3.27711480712812,3.08146616192645,3.08146616192645,2657.82571335453,0.0,1.0
2011-12-01,3.42,3.42,3.09,3.22,7500,3.34559183294871,3.34559183294871,3.02277156836594,3.14994318774703,7666.80494236884,0.0,1.0
2011-12-02,3.364,3.4,3.26,3.38,700,3.29081021229224,3.32602696842854,3.18907291678737,3.30646210390838,715.568461287759,0.0,1.0
2011-12-05,3.36,3.4,3.33,3.33,3600,3.28689723938821,3.32602696842854,3.25754994260796,3.25754994260796,3680.06637233704,0.0,1.0
2011-12-06,3.36,3.36,3.36,3.36,1200,3.28689723938821,3.28689723938821,3.28689723938821,3.28689723938821,1226.68879077901,0.0,1.0
2011-12-07,3.35,3.35,3.2501,3.31,800,3.27711480712812,3.27711480712812,3.17938830884989,3.23798507808779,817.79252718601,0.0,1.0
2011-12-08,3.16,3.2645,3.1501,3.25,3400,3.09124859418653,3.19347501130441,3.08156398624905,3.17929048452728,3475.61824054054,0.0,1.0
2011-12-09,3.18,3.1801,3.15,3.15,2600,3.1108134587067,3.1109112830293,3.08146616192645,3.08146616192645,2657.82571335453,0.0,1.0
2011-12-12,3.1215,3.21,3.07,3.15,10200,3.05358622998521,3.14016075548695,3.00320670384577,3.08146616192645,10426.8547216216,0.0,1.0
2011-12-13,3.05,3.1,3.05,3.06,6300,2.98364183932561,3.03255400062603,2.98364183932561,2.99342427158569,6440.11615158981,0.0,1.0
2011-12-14,3.0,3.02,2.9986,3.02,8200,2.93472967802519,2.95429454254535,2.93336013750877,2.95429454254535,8382.37340365658,0.0,1.0
2011-12-15,2.76,2.92,2.7,2.92,26800,2.69995130378317,2.85647021994451,2.64125671022267,2.85647021994451,27396.0496607313,0.0,1.0
2011-12-16,2.8415,2.85,2.76,2.76,2600,2.77967812670286,2.78799319412393,2.69995130378317,2.69995130378317,2657.82571335453,0.0,1.0
2011-12-19,2.75,2.8981,2.7,2.8,7700,2.69016887152309,2.83504669329493,2.64125671022267,2.73908103282351,7871.25307416533,0.0,1.0
2011-12-20,2.8,2.8,2.7,2.78,10200,2.73908103282351,2.73908103282351,2.64125671022267,2.71951616830334,10426.8547216216,0.0,1.0
2011-12-21,2.8,2.8,2.7,2.7,20100,2.73908103282351,2.73908103282351,2.64125671022267,2.64125671022267,20547.0372455485,0.0,1.0
2011-12-22,2.8,2.824,2.74,2.77,9600,2.73908103282351,2.76255887024771,2.680386439263,2.70973373604326,9813.5103262321,0.0,1.0
2011-12-23,2.98,2.98,2.73,2.8,16400,2.91516481350502,2.91516481350502,2.67060400700292,2.73908103282351,16764.7468073132,0.0,1.0
2011-12-27,2.95,2.96,2.8,2.8,10600,2.88581751672477,2.89559994898485,2.73908103282351,2.73908103282351,10835.7509852146,0.0,1.0
2011-12-28,2.8,3.0,2.8,3.0,7700,2.73908103282351,2.93472967802519,2.73908103282351,2.93472967802519,7871.25307416533,0.0,1.0
2011-12-29,2.766,2.8999,2.7,2.8,3100,2.70582076313922,2.83680753110175,2.64125671022267,2.73908103282351,3168.94604284579,0.0,1.0
2011-12-30,2.7,2.8,2.7,2.75,13400,2.64125671022267,2.73908103282351,2.64125671022267,2.69016887152309,13698.0248303656,0.0,1.0
2012-01-03,2.9,2.98,2.7,2.98,9200,2.83690535542435,2.91516481350502,2.64125671022267,2.91516481350502,9404.61406263909,0.0,1.0
2012-01-04,2.89,2.89,2.6,2.87,5900,2.82712292316426,2.82712292316426,2.54343238762183,2.80755805864409,6031.21988799682,0.0,1.0
2012-01-05,2.89,2.89,2.89,2.89,0,2.82712292316426,2.82712292316426,2.82712292316426,2.82712292316426,0,0.0,1.0
2012-01-06,2.8,3.06,2.67,3.06,1500,2.73908103282351,2.99342427158569,2.61190941344242,2.99342427158569,1533.36098847377,0.0,1.0
2012-01-09,2.85,2.99,2.7,2.99,3600,2.78799319412393,2.9249472457651,2.64125671022267,2.9249472457651,3680.06637233704,0.0,1.0
2012-01-10,2.86,3.0,2.83,2.83,7900,2.79777562638401,2.93472967802519,2.76842832960376,2.76842832960376,8075.70120596184,0.0,1.0
2012-01-11,2.99,2.99,2.85,2.85,700,2.9249472457651,2.9249472457651,2.78799319412393,2.78799319412393,715.568461287759,0.0,1.0
2012-01-12,2.99,3.0,2.85,2.98,1900,2.9249472457651,2.93472967802519,2.78799319412393,2.91516481350502,1942.25725206677,0.0,1.0
2012-01-13,3.0001,3.1,2.9999,3.0,2400,2.93482750234779,3.03255400062603,2.93463185370259,2.93472967802519,2453.37758155803,0.0,1.0
2012-01-17,3.03,3.1,3.0,3.01,5700,2.96407697480544,3.03255400062603,2.93472967802519,2.94451211028527,5826.77175620031,0.0,1.0
2012-01-18,3.07,3.07,3.0,3.0,1700,3.00320670384577,3.00320670384577,2.93472967802519,2.93472967802519,1737.80912027027,0.0,1.0
2012-01-19,2.91,3.11,2.9,3.01,8800,2.84668778768443,3.04233643288611,2.83690535542435,2.94451211028527,8995.7177990461,0.0,1.0
2012-01-20,2.95,3.05,2.95,3.0,4400,2.88581751672477,2.98364183932561,2.88581751672477,2.93472967802519,4497.85889952305,0.0,1.0
2012-01-23,3.0,3.0,2.97,3.0,3000,2.93472967802519,2.93472967802519,2.90538238124493,2.93472967802519,3066.72197694753,0.0,1.0
2012-01-24,2.97,2.97,2.85,2.85,500,2.90538238124493,2.90538238124493,2.78799319412393,2.78799319412393,511.120329491257,0.0,1.0
2012-01-25,2.96,2.96,2.96,2.96,4000,2.89559994898485,2.89559994898485,2.89559994898485,2.89559994898485,4088.96263593005,0.0,1.0
2012-01-26,2.85,2.85,2.85,2.85,300,2.78799319412393,2.78799319412393,2.78799319412393,2.78799319412393,306.672197694753,0.0,1.0
2012-01-27,2.8999,2.9,2.8999,2.9,200,2.83680753110175,2.83690535542435,2.83680753110175,2.83690535542435,204.448131796502,0.0,1.0
2012-01-30,2.9,3.0,2.7615,2.7615,2900,2.83690535542435,2.93472967802519,2.70141866862218,2.70141866862218,2964.49791104928,0.0,1.0
2012-01-31,2.85,2.99,2.6701,2.9,12000,2.78799319412393,2.9249472457651,2.61200723776502,2.83690535542435,12266.8879077901,0.0,1.0
2012-02-01,2.75,2.89,2.67,2.89,13100,2.69016887152309,2.82712292316426,2.61190941344242,2.82712292316426,13391.3526326709,0.0,1.0
2012-02-02,2.717,2.89,2.7,2.7,8200,2.65788684506481,2.82712292316426,2.64125671022267,2.64125671022267,8382.37340365659,0.0,1.0
2012-02-03,2.74,2.74,2.65,2.71,7100,2.680386439263,2.680386439263,2.59234454892225,2.65103914248275,7257.90867877584,0.0,1.0
2012-02-06,2.84,2.85,2.74,2.85,1300,2.77821076186384,2.78799319412393,2.680386439263,2.78799319412393,1328.91285667727,0.0,1.0
2012-02-07,2.84,2.84,2.7131,2.75,1400,2.77821076186384,2.77821076186384,2.65407169648338,2.69016887152309,1431.13692257552,0.0,1.0
2012-02-08,2.7,2.82,2.7,2.8,700,2.64125671022267,2.75864589734367,2.64125671022267,2.73908103282351,715.568461287757,0.0,1.0
2012-02-09,2.7,2.82,2.699,2.8,14300,2.64125671022267,2.75864589734367,2.64027846699666,2.73908103282351,14618.0414234499,0.0,1.0
2012-02-10,2.7,2.7,2.7,2.7,8600,2.64125671022267,2.64125671022267,2.64125671022267,2.64125671022267,8791.26966724959,0.0,1.0
2012-02-13,2.775,2.94,2.69,2.71,30400,2.7146249521733,2.87603508446468,2.63147427796258,2.65103914248275,31076.1160330683,0.0,1.0
2012-02-14,2.7,2.88,2.62,2.79,14800,2.64125671022267,2.81734049090418,2.562997252142,2.72929860056342,15129.1617529412,0.0,1.0
2012-02-15,2.66,2.74,2.65,2.7,19300,2.60212698118233,2.680386439263,2.59234454892225,2.64125671022267,19729.2447183625,0.0,1.0
2012-02-16,2.79,2.94,2.7673,2.77,2500,2.72929860056342,2.87603508446468,2.70709247933303,2.70973373604326,2555.60164745628,0.0,1.0
2012-02-17,2.85,2.9,2.7,2.78,44400,2.78799319412393,2.83690535542435,2.64125671022267,2.71951616830334,45387.4852588235,0.0,1.0
2012-02-21,2.82,2.9,2.76,2.88,45400,2.75864589734367,2.83690535542435,2.69995130378317,2.81734049090418,46409.7259178061,0.0,1.0
2012-02-22,2.82,2.85,2.77,2.8,21100,2.75864589734367,2.78799319412393,2.70973373604326,2.73908103282351,21569.277904531,0.0,1.0
2012-02-23,2.82,2.85,2.8,2.8,39400,2.75864589734367,2.78799319412393,2.73908103282351,2.73908103282351,40276.281963911,0.0,1.0
2012-02-24,2.81,3.08,2.785,2.85,12700,2.74886346508359,3.01298913610586,2.72440738443338,2.78799319412393,12982.4563690779,0.0,1.0
2012-02-27,2.9,2.9,2.82,2.83,86700,2.83690535542435,2.83690535542435,2.75864589734367,2.76842832960376,88628.2651337836,0.0,1.0
2012-02-28,2.87,2.9,2.85,2.88,33900,2.80755805864409,2.83690535542435,2.78799319412393,2.81734049090418,34653.9583395072,0.0,1.0
2012-02-29,2.83,2.94,2.8,2.94,10500,2.76842832960376,2.87603508446468,2.73908103282351,2.87603508446468,10733.5269193164,0.0,1.0
2012-03-01,2.97,3.1,2.78,2.82,116800,2.90538238124493,3.03255400062603,2.71951616830334,2.75864589734367,119397.708969158,0.0,1.0
2012-03-02,2.92,3.05,2.88,2.97,23500,2.85647021994451,2.98364183932561,2.81734049090418,2.90538238124493,24022.6554860891,0.0,1.0
2012-03-05,2.9,2.9,2.71,2.9,17900,2.83690535542435,2.83690535542435,2.65103914248275,2.83690535542435,18298.1077957869,0.0,1.0
2012-03-06,2.85,2.89,2.8,2.89,13500,2.78799319412393,2.82712292316426,2.73908103282351,2.82712292316426,13800.2488962639,0.0,1.0
2012-03-07,2.82,2.9,2.82,2.82,1700,2.75864589734367,2.83690535542435,2.75864589734367,2.75864589734367,1737.80912027027,0.0,1.0
2012-03-08,2.878,2.878,2.75,2.84,7800,2.81538400445216,2.81538400445216,2.69016887152309,2.77821076186384,7973.47714006359,0.0,1.0
2012-03-09,3.07,3.08,2.88,2.89,53300,3.00320670384577,3.01298913610586,2.81734049090418,2.82712292316426,54485.4271237679,0.0,1.0
2012-03-12,3.5,3.8,3.06,3.09,62400,3.42385129102938,3.7173242588319,2.99342427158569,3.02277156836594,63787.8171205088,0.0,1.0
2012-03-13,3.46,3.65,3.29,3.52,47700,3.38472156198905,3.57058777493064,3.21842021356762,3.44341615554955,48760.8794334658,0.0,1.0
2012-03-14,3.71,4.09,3.43,3.43,29900,3.62928236849115,4.00101479437434,3.3553742652088,3.3553742652088,30564.9957035771,0.0,1.0
2012-03-15,3.8,3.88,3.65,3.8,15600,3.7173242588319,3.79558371691257,3.57058777493064,3.7173242588319,15946.9542801272,0.0,1.0
2012-03-16,3.99,4.14,3.656,3.81,14300,3.9031904717735,4.04992695567476,3.57645723428669,3.72710669109199,14618.0414234499,0.0,1.0
2012-03-19,3.95,4.13,3.87,3.87,12800,3.86406074273316,4.04014452341467,3.78580128465249,3.78580128465249,13084.6804349762,0.0,1.0
2012-03-20,3.81,3.88,3.63,3.88,3900,3.72710669109199,3.79558371691257,3.55102291041048,3.79558371691257,3986.73857003179,0.0,1.0
2012-03-21,3.53,3.88,3.5,3.85,10900,3.45319858780964,3.79558371691257,3.42385129102938,3.76623642013232,11142.4231829094,0.0,1.0
2012-03-22,3.92,3.92,3.47,3.58,15500,3.83471344595291,3.83471344595291,3.39450399424913,3.50211074911006,15844.7302142289,0.0,1.0
2012-03-23,3.79,4.08,3.79,3.88,6500,3.70754182657182,3.99123236211425,3.70754182657182,3.79558371691257,6644.56428338632,0.0,1.0
2012-03-26,3.85,3.9,3.84,3.84,1000,3.76623642013232,3.81514858143274,3.75645398787224,3.75645398787224,1022.24065898251,0.0,1.0
2012-03-27,3.7,3.8001,3.55,3.78,7800,3.61949993623106,3.7174220831545,3.4727634523298,3.69775939431173,7973.4771400636,0.0,1.0
2012-03-28,3.29,3.62,3.27,3.62,27200,3.21842021356762,3.54124047815039,3.19885534904745,3.54124047815039,27804.9459243243,0.0,1.0
2012-03-29,3.35,3.5,3.2,3.31,20400,3.27711480712812,3.42385129102938,3.13037832322687,3.23798507808779,20853.7094432433,0.0,1.0
2012-03-30,3.3,3.43,3.3,3.43,400,3.2282026458277,3.3553742652088,3.2282026458277,3.3553742652088,408.896263593005,0.0,1.0
2012-04-02,3.25,3.26,3.25,3.2501,2000,3.17929048452728,3.18907291678737,3.17929048452728,3.17938830884989,2044.48131796503,0.0,1.0
2012-04-03,3.15,3.3,3.15,3.25,63700,3.08146616192645,3.2282026458277,3.08146616192645,3.17929048452728,65116.7299771859,0.0,1.0
2012-04-04,3.15,3.27,3.1,3.16,61400,3.08146616192645,3.19885534904745,3.03255400062603,3.09124859418653,62765.5764615261,0.0,1.0
2012-04-05,3.19,3.21,3.15,3.19,8100,3.12059589096678,3.14016075548695,3.08146616192645,3.12059589096678,8280.14933775835,0.0,1.0
2012-04-09,3.15,3.15,3.1,3.13,3900,3.08146616192645,3.08146616192645,3.03255400062603,3.06190129740628,3986.73857003179,0.0,1.0
2012-04-10,3.1,3.14,3.05,3.08,3500,3.03255400062603,3.07168372966636,2.98364183932561,3.01298913610586,3577.84230643878,0.0,1.0
2012-04-11,3.09,3.09,3.09,3.09,200,3.02277156836594,3.02277156836594,3.02277156836594,3.02277156836594,204.448131796502,0.0,1.0
2012-04-12,3.2292,3.2292,3.05,3.06,5800,3.15894302542631,3.15894302542631,2.98364183932561,2.99342427158569,5928.99582209857,0.0,1.0
2012-04-13,3.23,3.23,3.23,3.23,0,3.15972562000712,3.15972562000712,3.15972562000712,3.15972562000712,0,0.0,1.0
2012-04-16,3.2492,3.25,3.15,3.15,2800,3.17850788994648,3.17929048452728,3.08146616192645,3.08146616192645,2862.27384515103,0.0,1.0
2012-04-17,3.25,3.25,3.25,3.25,0,3.17929048452728,3.17929048452728,3.17929048452728,3.17929048452728,0,0.0,1.0
2012-04-18,3.2,3.28,3.14,3.28,600,3.13037832322687,3.20863778130754,3.07168372966636,3.20863778130754,613.344395389506,0.0,1.0
2012-04-19,3.1499,3.32,3.0,3.28,9400,3.08136833760384,3.24776751034787,2.93472967802519,3.20863778130754,9609.06219443562,0.0,1.0
2012-04-20,3.22,3.22,3.22,3.22,100,3.14994318774703,3.14994318774703,3.14994318774703,3.14994318774703,102.224065898251,0.0,1.0
2012-04-23,3.32,3.38,3.23,3.23,6700,3.24776751034787,3.30646210390838,3.15972562000712,3.15972562000712,6849.01241518283,0.0,1.0
2012-04-24,3.366,3.4,3.3,3.3,7100,3.29276669874426,3.32602696842854,3.2282026458277,3.2282026458277,7257.90867877583,0.0,1.0
2012-04-25,3.2,3.48,3.2,3.48,1300,3.13037832322687,3.40428642650922,3.13037832322687,3.40428642650922,1328.91285667726,0.0,1.0
2012-04-26,3.19,3.28,3.19,3.28,700,3.12059589096678,3.20863778130754,3.12059589096678,3.20863778130754,715.568461287758,0.0,1.0
2012-04-27,3.16,3.2,3.08,3.2,1100,3.09124859418653,3.13037832322687,3.01298913610586,3.13037832322687,1124.46472488076,0.0,1.0
2012-04-30,3.16,3.16,3.16,3.16,0,3.09124859418653,3.09124859418653,3.09124859418653,3.09124859418653,0,0.0,1.0
2012-05-01,3.05,3.29,2.86,3.29,6900,2.98364183932561,3.21842021356762,2.79777562638401,3.21842021356762,7053.46054697932,0.0,1.0
2012-05-02,3.04,3.09,3.04,3.05,2800,2.97385940706552,3.02277156836594,2.97385940706552,2.98364183932561,2862.27384515103,0.0,1.0
2012-05-03,3.17,3.17,3.04,3.04,1200,3.10103102644661,3.10103102644661,2.97385940706552,2.97385940706552,1226.68879077902,0.0,1.0
2012-05-04,3.1,3.26,3.07,3.11,2400,3.03255400062603,3.18907291678737,3.00320670384577,3.04233643288611,2453.37758155802,0.0,1.0
2012-05-07,3.16,3.16,3.16,3.16,1600,3.09124859418653,3.09124859418653,3.09124859418653,3.09124859418653,1635.58505437202,0.0,1.0
2012-05-08,3.1,3.1,3.1,3.1,100,3.03255400062603,3.03255400062603,3.03255400062603,3.03255400062603,102.224065898251,0.0,1.0
2012-05-09,3.08,3.08,2.94,2.95,48400,3.01298913610586,3.01298913610586,2.87603508446468,2.88581751672477,49476.4478947535,0.0,1.0
2012-05-10,3.0,3.14,3.0,3.0,2400,2.93472967802519,3.07168372966636,2.93472967802519,2.93472967802519,2453.37758155802,0.0,1.0
2012-05-11,3.05,3.05,3.02,3.04,4900,2.98364183932561,2.98364183932561,2.95429454254535,2.97385940706552,5008.9792290143,0.0,1.0
2012-05-14,3.002,3.002,2.95,2.96,2900,2.9366861644772,2.9366861644772,2.88581751672477,2.89559994898485,2964.49791104929,0.0,1.0
2012-05-15,3.03,3.05,2.88,2.88,6500,2.96407697480544,2.98364183932561,2.81734049090418,2.81734049090418,6644.56428338632,0.0,1.0
2012-05-16,3.0,3.17,2.95,3.14,14300,2.93472967802519,3.10103102644661,2.88581751672477,3.07168372966636,14618.0414234499,0.0,1.0
2012-05-17,3.1392,3.1392,2.98,3.0,11800,3.07090113508555,3.07090113508555,2.91516481350502,2.93472967802519,12062.4397759937,0.0,1.0
2012-05-18,3.08,3.25,3.03,3.07,2400,3.01298913610586,3.17929048452728,2.96407697480544,3.00320670384577,2453.37758155803,0.0,1.0
2012-05-21,3.0,3.05,3.0,3.0,3200,2.93472967802519,2.98364183932561,2.93472967802519,2.93472967802519,3271.17010874403,0.0,1.0
2012-05-22,3.06,3.06,2.95,2.95,500,2.99342427158569,2.99342427158569,2.88581751672477,2.88581751672477,511.120329491256,0.0,1.0
2012-05-23,3.12,3.12,2.97,2.98,3300,3.05211886514619,3.05211886514619,2.90538238124493,2.91516481350502,3373.39417464229,0.0,1.0
2012-05-24,3.25,3.25,3.25,3.25,100,3.17929048452728,3.17929048452728,3.17929048452728,3.17929048452728,102.224065898251,0.0,1.0
2012-05-25,3.25,3.25,3.25,3.25,0,3.17929048452728,3.17929048452728,3.17929048452728,3.17929048452728,0,0.0,1.0
2012-05-29,3.17,3.17,3.15,3.17,500,3.10103102644661,3.10103102644661,3.08146616192645,3.10103102644661,511.120329491256,0.0,1.0
2012-05-30,3.27,3.3,3.23,3.3,700,3.19885534904745,3.2282026458277,3.15972562000712,3.2282026458277,715.568461287759,0.0,1.0
2012-05-31,3.25,3.35,3.25,3.3,2100,3.17929048452728,3.27711480712812,3.17929048452728,3.2282026458277,2146.70538386328,0.0,1.0
2012-06-01,3.1,3.21,2.97,3.21,3200,3.03255400062603,3.14016075548695,2.90538238124493,3.14016075548695,3271.17010874403,0.0,1.0
2012-06-04,2.91,2.96,2.79,2.96,11700,2.84668778768443,2.89559994898485,2.72929860056342,2.89559994898485,11960.2157100954,0.0,1.0
2012-06-05,3.0,3.0,2.98,2.98,2200,2.93472967802519,2.93472967802519,2.91516481350502,2.91516481350502,2248.92944976152,0.0,1.0
2012-06-06,3.07,3.07,2.94,3.07,300,3.00320670384577,3.00320670384577,2.87603508446468,3.00320670384577,306.672197694754,0.0,1.0
2012-06-07,3.01,3.05,2.92,3.04,1900,2.94451211028527,2.98364183932561,2.85647021994451,2.97385940706552,1942.25725206677,0.0,1.0
2012-06-08,3.01,3.01,2.86,2.86,3400,2.94451211028527,2.94451211028527,2.79777562638401,2.79777562638401,3475.61824054054,0.0,1.0
2012-06-11,2.95,3.02,2.92,3.02,1600,2.88581751672477,2.95429454254535,2.85647021994451,2.95429454254535,1635.58505437202,0.0,1.0
2012-06-12,3.05,3.05,3.05,3.05,300,2.98364183932561,2.98364183932561,2.98364183932561,2.98364183932561,306.672197694753,0.0,1.0
2012-06-13,2.9,3.0499,2.9,2.95,8200,2.83690535542435,2.98354401500301,2.83690535542435,2.88581751672477,8382.37340365658,0.0,1.0
2012-06-14,3.12,3.19,2.97,3.13,1100,3.05211886514619,3.12059589096678,2.90538238124493,3.06190129740628,1124.46472488076,0.0,1.0
2012-06-15,3.15,3.17,2.9,3.17,1600,3.08146616192645,3.10103102644661,2.83690535542435,3.10103102644661,1635.58505437202,0.0,1.0
2012-06-18,3.15,3.15,3.04,3.1,22700,3.08146616192645,3.08146616192645,2.97385940706552,3.03255400062603,23204.862958903,0.0,1.0
2012-06-19,3.1499,3.1499,2.95,3.05,8800,3.08136833760384,3.08136833760384,2.88581751672477,2.98364183932561,8995.71779904612,0.0,1.0
2012-06-20,3.08,3.14,3.08,3.11,600,3.01298913610586,3.07168372966636,3.01298913610586,3.04233643288611,613.344395389507,0.0,1.0
2012-06-21,3.07,3.14,3.07,3.14,200,3.00320670384577,3.07168372966636,3.00320670384577,3.07168372966636,204.448131796503,0.0,1.0
2012-06-22,3.15,3.15,2.85,3.12,1700,3.08146616192645,3.08146616192645,2.78799319412393,3.05211886514619,1737.80912027027,0.0,1.0
2012-06-25,3.15,3.15,3.15,3.15,0,3.08146616192645,3.08146616192645,3.08146616192645,3.08146616192645,0,0.0,1.0
2012-06-26,2.92,3.02,2.91,3.02,5800,2.85647021994451,2.95429454254535,2.84668778768443,2.95429454254535,5928.99582209858,0.0,1.0
2012-06-27,2.9882,3.0,2.91,3.0,5500,2.92318640795829,2.93472967802519,2.84668778768443,2.93472967802519,5622.32362440381,0.0,1.0
2012-06-28,3.0,3.0,3.0,3.0,700,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,715.568461287757,0.0,1.0
2012-06-29,2.97,3.13,2.92,3.0,3200,2.90538238124493,3.06190129740628,2.85647021994451,2.93472967802519,3271.17010874404,0.0,1.0
2012-07-02,2.92,3.0,2.92,3.0,8200,2.85647021994451,2.93472967802519,2.85647021994451,2.93472967802519,8382.37340365661,0.0,1.0
2012-07-03,2.97,2.97,2.97,2.97,100,2.90538238124493,2.90538238124493,2.90538238124493,2.90538238124493,102.224065898251,0.0,1.0
2012-07-05,2.97,2.97,2.97,2.97,0,2.90538238124493,2.90538238124493,2.90538238124493,2.90538238124493,0,0.0,1.0
2012-07-06,3.09,3.14,2.88,2.88,2400,3.02277156836594,3.07168372966636,2.81734049090418,2.81734049090418,2453.37758155803,0.0,1.0
2012-07-09,3.09,3.09,3.09,3.09,0,3.02277156836594,3.02277156836594,3.02277156836594,3.02277156836594,0,0.0,1.0
2012-07-10,3.0657,3.0657,3.05,3.05,400,2.99900025797394,2.99900025797394,2.98364183932561,2.98364183932561,408.896263593004,0.0,1.0
2012-07-11,2.9,2.91,2.9,2.91,500,2.83690535542435,2.84668778768443,2.83690535542435,2.84668778768443,511.120329491255,0.0,1.0
2012-07-12,2.98,2.98,2.9,2.97,1700,2.91516481350502,2.91516481350502,2.83690535542435,2.90538238124493,1737.80912027027,0.0,1.0
2012-07-13,3.01,3.01,3.0,3.0,1700,2.94451211028527,2.94451211028527,2.93472967802519,2.93472967802519,1737.80912027027,0.0,1.0
2012-07-16,2.8705,3.06,2.8705,3.06,900,2.8080471802571,2.99342427158569,2.8080471802571,2.99342427158569,920.01659308426,0.0,1.0
2012-07-17,2.97,2.97,2.96,2.96,800,2.90538238124493,2.90538238124493,2.89559994898485,2.89559994898485,817.79252718601,0.0,1.0
2012-07-18,2.9,3.02,2.8735,2.88,1200,2.83690535542435,2.95429454254535,2.81098190993512,2.81734049090418,1226.68879077901,0.0,1.0
2012-07-19,3.05,3.05,3.03,3.05,6600,2.98364183932561,2.98364183932561,2.96407697480544,2.98364183932561,6746.78834928457,0.0,1.0
2012-07-20,3.05,3.05,3.05,3.05,0,2.98364183932561,2.98364183932561,2.98364183932561,2.98364183932561,0,0.0,1.0
2012-07-23,2.95,2.97,2.87,2.97,1400,2.88581751672477,2.90538238124493,2.80755805864409,2.90538238124493,1431.13692257551,0.0,1.0
2012-07-24,3.0511,3.13,3.0511,3.11,1300,2.98471790687422,3.06190129740628,2.98471790687422,3.04233643288611,1328.91285667726,0.0,1.0
2012-07-25,3.13,3.13,3.13,3.13,100,3.06190129740628,3.06190129740628,3.06190129740628,3.06190129740628,102.224065898251,0.0,1.0
2012-07-26,3.007,3.13,2.87,3.13,3500,2.94157738060724,3.06190129740628,2.80755805864409,3.06190129740628,3577.8423064388,0.0,1.0
2012-07-27,2.945,2.945,2.945,2.945,600,2.88092630059472,2.88092630059472,2.88092630059472,2.88092630059472,613.344395389508,0.0,1.0
2012-07-30,2.99,2.99,2.99,2.99,100,2.9249472457651,2.9249472457651,2.9249472457651,2.9249472457651,102.224065898251,0.0,1.0
2012-07-31,2.99,2.99,2.99,2.99,0,2.9249472457651,2.9249472457651,2.9249472457651,2.9249472457651,0,0.0,1.0
2012-08-01,3.01,3.01,3.01,3.01,100,2.94451211028527,2.94451211028527,2.94451211028527,2.94451211028527,102.224065898251,0.0,1.0
2012-08-02,2.9,2.9,2.9,2.9,300,2.83690535542435,2.83690535542435,2.83690535542435,2.83690535542435,306.672197694753,0.0,1.0
2012-08-03,2.95,2.9601,2.95,2.95,2000,2.88581751672477,2.89569777330745,2.88581751672477,2.88581751672477,2044.48131796502,0.0,1.0
2012-08-06,3.0989,3.1,3.0599,3.06,1500,3.03147793307742,3.03255400062603,2.99332644726309,2.99342427158569,1533.36098847377,0.0,1.0
2012-08-07,3.1,3.1,3.1,3.1,0,3.03255400062603,3.03255400062603,3.03255400062603,3.03255400062603,0,0.0,1.0
2012-08-08,3.1,3.1,2.95,2.95,400,3.03255400062603,3.03255400062603,2.88581751672477,2.88581751672477,408.896263593004,0.0,1.0
2012-08-09,2.9621,2.9621,2.95,2.95,5800,2.89765425975947,2.89765425975947,2.88581751672477,2.88581751672477,5928.99582209856,0.0,1.0
2012-08-10,3.0,3.0,2.95,2.95,2300,2.93472967802519,2.93472967802519,2.88581751672477,2.88581751672477,2351.15351565977,0.0,1.0
2012-08-13,3.0,3.0,2.95,2.95,6000,2.93472967802519,2.93472967802519,2.88581751672477,2.88581751672477,6133.44395389506,0.0,1.0
2012-08-14,3.07,3.07,2.9201,2.9201,400,3.00320670384577,3.00320670384577,2.85656804426712,2.85656804426712,408.896263593005,0.0,1.0
2012-08-15,3.09,3.09,2.93,2.95,5900,3.02277156836594,3.02277156836594,2.8662526522046,2.88581751672477,6031.21988799682,0.0,1.0
2012-08-16,3.0748,3.0748,2.95,2.96,2700,3.00790227133061,3.00790227133061,2.88581751672477,2.89559994898485,2760.04977925278,0.0,1.0
2012-08-17,3.07,3.07,2.95,2.95,700,3.00320670384577,3.00320670384577,2.88581751672477,2.88581751672477,715.568461287759,0.0,1.0
2012-08-20,3.14,3.27,3.0268,3.07,4400,3.07168372966636,3.19885534904745,2.96094659648221,3.00320670384577,4497.85889952305,0.0,1.0
2012-08-21,3.16,3.34,3.16,3.34,1700,3.09124859418653,3.26733237486804,3.09124859418653,3.26733237486804,1737.80912027027,0.0,1.0
2012-08-22,3.16,3.16,3.16,3.16,0,3.09124859418653,3.09124859418653,3.09124859418653,3.09124859418653,0,0.0,1.0
2012-08-23,3.16,3.16,3.16,3.16,0,3.09124859418653,3.09124859418653,3.09124859418653,3.09124859418653,0,0.0,1.0
2012-08-24,3.2869,3.3,2.99,3.3,1400,3.215387659567,3.2282026458277,2.9249472457651,3.2282026458277,1431.13692257551,0.0,1.0
2012-08-27,3.32,3.37,3.28,3.28,1600,3.24776751034787,3.29667967164829,3.20863778130754,3.20863778130754,1635.58505437202,0.0,1.0
2012-08-28,3.3,3.3,3.29,3.29,500,3.2282026458277,3.2282026458277,3.21842021356762,3.21842021356762,511.120329491257,0.0,1.0
2012-08-29,3.3,3.3,3.3,3.3,0,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,0,0.0,1.0
2012-08-30,3.3,3.3,3.3,3.3,0,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,0,0.0,1.0
2012-08-31,3.07,3.28,3.07,3.28,1300,3.00320670384577,3.20863778130754,3.00320670384577,3.20863778130754,1328.91285667727,0.0,1.0
2012-09-04,3.07,3.07,3.07,3.07,0,3.00320670384577,3.00320670384577,3.00320670384577,3.00320670384577,0,0.0,1.0
2012-09-05,3.15,3.15,3.15,3.15,100,3.08146616192645,3.08146616192645,3.08146616192645,3.08146616192645,102.224065898251,0.0,1.0
2012-09-06,3.1399,3.1399,3.05,3.06,10000,3.07158590534376,3.07158590534376,2.98364183932561,2.99342427158569,10222.4065898251,0.0,1.0
2012-09-07,3.06,3.1001,3.05,3.1,12300,2.99342427158569,3.03265182494863,2.98364183932561,3.03255400062603,12573.5601054849,0.0,1.0
2012-09-10,3.0986,3.1,3.07,3.07,1900,3.03118446010961,3.03255400062603,3.00320670384577,3.00320670384577,1942.25725206677,0.0,1.0
2012-09-11,3.17,3.17,3.17,3.17,100,3.10103102644661,3.10103102644661,3.10103102644661,3.10103102644661,102.224065898251,0.0,1.0
2012-09-12,3.15,3.18,3.15,3.18,700,3.08146616192645,3.1108134587067,3.08146616192645,3.1108134587067,715.568461287757,0.0,1.0
2012-09-13,3.15,3.15,3.15,3.15,0,3.08146616192645,3.08146616192645,3.08146616192645,3.08146616192645,0,0.0,1.0
2012-09-14,3.26,3.27,3.1569,3.21,700,3.18907291678737,3.19885534904745,3.0882160401859,3.14016075548695,715.568461287758,0.0,1.0
2012-09-17,3.23,3.23,3.23,3.23,300,3.15972562000712,3.15972562000712,3.15972562000712,3.15972562000712,306.672197694753,0.0,1.0
2012-09-18,3.2219,3.2219,3.22,3.22,300,3.15180184987645,3.15180184987645,3.14994318774703,3.14994318774703,306.672197694753,0.0,1.0
2012-09-19,3.27,3.27,3.27,3.27,500,3.19885534904745,3.19885534904745,3.19885534904745,3.19885534904745,511.120329491256,0.0,1.0
2012-09-20,3.24,3.24,3.09,3.1,1600,3.1695080522672,3.1695080522672,3.02277156836594,3.03255400062603,1635.58505437202,0.0,1.0
2012-09-21,3.27,3.27,3.27,3.27,1000,3.19885534904745,3.19885534904745,3.19885534904745,3.19885534904745,1022.24065898251,0.0,1.0
2012-09-24,3.15,3.15,3.15,3.15,4600,3.08146616192645,3.08146616192645,3.08146616192645,3.08146616192645,4702.30703131955,0.0,1.0
2012-09-25,3.1872,3.19,3.0669,3.08,2300,3.11785680993396,3.12059589096678,3.00017414984515,3.01298913610586,2351.15351565977,0.0,1.0
2012-09-26,3.19,3.19,3.19,3.19,0,3.12059589096678,3.12059589096678,3.12059589096678,3.12059589096678,0,0.0,1.0
2012-09-27,3.14,3.15,3.14,3.15,300,3.07168372966636,3.08146616192645,3.07168372966636,3.08146616192645,306.672197694754,0.0,1.0
2012-09-28,3.22,3.22,3.02,3.02,400,3.14994318774703,3.14994318774703,2.95429454254535,2.95429454254535,408.896263593005,0.0,1.0
2012-10-01,3.22,3.22,3.22,3.22,300,3.14994318774703,3.14994318774703,3.14994318774703,3.14994318774703,306.672197694754,0.0,1.0
2012-10-02,3.22,3.22,3.22,3.22,0,3.14994318774703,3.14994318774703,3.14994318774703,3.14994318774703,0,0.0,1.0
2012-10-03,3.48,3.5,3.25,3.25,53000,3.40428642650922,3.42385129102938,3.17929048452728,3.17929048452728,54178.7549260731,0.0,1.0
2012-10-04,3.29,3.4699,3.29,3.4699,500,3.21842021356762,3.39440616992653,3.21842021356762,3.39440616992653,511.120329491256,0.0,1.0
2012-10-05,3.44,3.44,3.38,3.38,600,3.36515669746888,3.36515669746888,3.30646210390838,3.30646210390838,613.344395389507,0.0,1.0
2012-10-08,3.41,3.41,3.41,3.41,100,3.33580940068863,3.33580940068863,3.33580940068863,3.33580940068863,102.224065898251,0.0,1.0
2012-10-09,3.3,3.3,3.3,3.3,300,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,306.672197694754,0.0,1.0
2012-10-10,3.295,3.4,3.295,3.4,1300,3.22331142969766,3.32602696842854,3.22331142969766,3.32602696842854,1328.91285667727,0.0,1.0
2012-10-11,3.39,3.39,3.38,3.38,2600,3.31624453616846,3.31624453616846,3.30646210390838,3.30646210390838,2657.82571335453,0.0,1.0
2012-10-12,3.39,3.39,3.39,3.39,0,3.31624453616846,3.31624453616846,3.31624453616846,3.31624453616846,0,0.0,1.0
2012-10-15,3.4,3.4,3.4,3.4,100,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,102.224065898251,0.0,1.0
2012-10-16,3.37,3.37,3.2,3.2,4000,3.29667967164829,3.29667967164829,3.13037832322687,3.13037832322687,4088.96263593005,0.0,1.0
2012-10-17,3.29,3.29,3.05,3.23,5200,3.21842021356762,3.21842021356762,2.98364183932561,3.15972562000712,5315.65142670906,0.0,1.0
2012-10-18,3.35,3.35,3.34,3.34,2800,3.27711480712812,3.27711480712812,3.26733237486804,3.26733237486804,2862.27384515104,0.0,1.0
2012-10-19,3.3501,3.3501,3.33,3.33,5900,3.27721263145073,3.27721263145073,3.25754994260796,3.25754994260796,6031.21988799681,0.0,1.0
2012-10-22,3.38,3.38,3.38,3.38,100,3.30646210390838,3.30646210390838,3.30646210390838,3.30646210390838,102.224065898251,0.0,1.0
2012-10-23,3.2117,3.37,3.2,3.2,5300,3.14182376897116,3.29667967164829,3.13037832322687,3.13037832322687,5417.87549260732,0.0,1.0
2012-10-24,3.4,3.4,3.21,3.34,1100,3.32602696842854,3.32602696842854,3.14016075548695,3.26733237486804,1124.46472488076,0.0,1.0
2012-10-25,3.34,3.4,3.34,3.4,2000,3.26733237486804,3.32602696842854,3.26733237486804,3.32602696842854,2044.48131796502,0.0,1.0
2012-10-26,3.37,3.37,3.28,3.28,400,3.29667967164829,3.29667967164829,3.20863778130754,3.20863778130754,408.896263593005,0.0,1.0
2012-10-31,3.34,3.34,3.34,3.34,100,3.26733237486804,3.26733237486804,3.26733237486804,3.26733237486804,102.224065898251,0.0,1.0
2012-11-01,3.34,3.34,3.34,3.34,0,3.26733237486804,3.26733237486804,3.26733237486804,3.26733237486804,0,0.0,1.0
2012-11-02,3.3,3.3385,3.22,3.3,4200,3.2282026458277,3.26586501002903,3.14994318774703,3.2282026458277,4293.41076772655,0.0,1.0
2012-11-05,3.3499,3.3499,3.24,3.24,8300,3.27701698280552,3.27701698280552,3.1695080522672,3.1695080522672,8484.59746955485,0.0,1.0
2012-11-06,3.23,3.37,3.23,3.37,2100,3.15972562000712,3.29667967164829,3.15972562000712,3.29667967164829,2146.70538386327,0.0,1.0
2012-11-07,3.44,3.44,3.18,3.33,4000,3.36515669746888,3.36515669746888,3.1108134587067,3.25754994260796,4088.96263593005,0.0,1.0
2012-11-08,3.3,3.3,3.3,3.3,100,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,102.224065898251,0.0,1.0
2012-11-09,3.4265,3.4265,3.28,3.28,1700,3.35195041391777,3.35195041391777,3.20863778130754,3.20863778130754,1737.80912027027,0.0,1.0
2012-11-12,3.4,3.42,3.4,3.4,700,3.32602696842854,3.34559183294871,3.32602696842854,3.32602696842854,715.568461287759,0.0,1.0
2012-11-13,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2012-11-14,3.4299,3.43,3.24,3.3,1700,3.3552764408862,3.3553742652088,3.1695080522672,3.2282026458277,1737.80912027027,0.0,1.0
2012-11-15,3.37,3.4,3.37,3.38,1000,3.29667967164829,3.32602696842854,3.29667967164829,3.30646210390838,1022.24065898251,0.0,1.0
2012-11-16,3.37,3.37,3.37,3.37,0,3.29667967164829,3.29667967164829,3.29667967164829,3.29667967164829,0,0.0,1.0
2012-11-19,3.2562,3.4,3.24,3.2589,1600,3.18535559252854,3.32602696842854,3.1695080522672,3.18799684923876,1635.58505437202,0.0,1.0
2012-11-20,3.35,3.37,3.35,3.37,200,3.27711480712812,3.29667967164829,3.27711480712812,3.29667967164829,204.448131796503,0.0,1.0
2012-11-21,3.35,3.35,3.35,3.35,0,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,0,0.0,1.0
2012-11-23,3.35,3.35,3.35,3.35,0,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,0,0.0,1.0
2012-11-26,3.37,3.42,3.37,3.42,600,3.29667967164829,3.34559183294871,3.29667967164829,3.34559183294871,613.344395389507,0.0,1.0
2012-11-27,3.33,3.33,3.26,3.26,500,3.25754994260796,3.25754994260796,3.18907291678737,3.18907291678737,511.120329491255,0.0,1.0
2012-11-28,3.33,3.33,3.33,3.33,0,3.25754994260796,3.25754994260796,3.25754994260796,3.25754994260796,0,0.0,1.0
2012-11-29,3.35,3.35,3.35,3.35,200,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,204.448131796503,0.0,1.0
2012-11-30,3.33,3.35,3.33,3.35,500,3.25754994260796,3.27711480712812,3.25754994260796,3.27711480712812,511.120329491255,0.0,1.0
2012-12-03,3.28,3.35,3.28,3.3,4800,3.20863778130754,3.27711480712812,3.20863778130754,3.2282026458277,4906.75516311605,0.0,1.0
2012-12-04,3.3,3.35,3.27,3.2701,4100,3.2282026458277,3.27711480712812,3.19885534904745,3.19895317337005,4191.1867018283,0.0,1.0
2012-12-05,3.37,3.37,3.3,3.34,3400,3.29667967164829,3.29667967164829,3.2282026458277,3.26733237486804,3475.61824054054,0.0,1.0
2012-12-06,3.35,3.35,3.3,3.3,4400,3.27711480712812,3.27711480712812,3.2282026458277,3.2282026458277,4497.85889952306,0.0,1.0
2012-12-07,3.35,3.35,3.35,3.35,0,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,0,0.0,1.0
2012-12-10,3.2,3.33,3.2,3.28,8500,3.13037832322687,3.25754994260796,3.13037832322687,3.20863778130754,8689.04560135133,0.0,1.0
2012-12-11,3.328,3.3299,3.19,3.19,16800,3.25559345615594,3.25745211828536,3.12059589096678,3.12059589096678,17173.6430709062,0.0,1.0
2012-12-12,3.29,3.3,3.22,3.22,12500,3.21842021356762,3.2282026458277,3.14994318774703,3.14994318774703,12778.0082372814,0.0,1.0
2012-12-13,3.33,3.33,3.3,3.3,7900,3.25754994260796,3.25754994260796,3.2282026458277,3.2282026458277,8075.70120596183,0.0,1.0
2012-12-14,3.3,3.35,3.3,3.35,2200,3.2282026458277,3.27711480712812,3.2282026458277,3.27711480712812,2248.92944976153,0.0,1.0
2012-12-17,3.35,3.35,3.25,3.25,11200,3.27711480712812,3.27711480712812,3.17929048452728,3.17929048452728,11449.0953806041,0.0,1.0
2012-12-18,3.3499,3.35,3.2815,3.35,3700,3.27701698280552,3.27711480712812,3.21010514614655,3.27711480712812,3782.2904382353,0.0,1.0
2012-12-19,3.3299,3.3299,3.21,3.255,10100,3.25745211828536,3.25745211828536,3.14016075548695,3.18418170065733,10324.6306557234,0.0,1.0
2012-12-20,3.28,3.29,3.21,3.22,1200,3.20863778130754,3.21842021356762,3.14016075548695,3.14994318774703,1226.68879077901,0.0,1.0
2012-12-21,3.28,3.28,3.28,3.28,0,3.20863778130754,3.20863778130754,3.20863778130754,3.20863778130754,0,0.0,1.0
2012-12-24,3.3,3.31,3.25,3.25,21500,3.2282026458277,3.23798507808779,3.17929048452728,3.17929048452728,21978.174168124,0.0,1.0
2012-12-26,3.32,3.34,3.19,3.19,11300,3.24776751034787,3.26733237486804,3.12059589096678,3.12059589096678,11551.3194465024,0.0,1.0
2012-12-27,3.32,3.32,3.29,3.31,8800,3.24776751034787,3.24776751034787,3.21842021356762,3.23798507808779,8995.71779904611,0.0,1.0
2012-12-28,3.33,3.34,3.2214,3.3,4500,3.25754994260796,3.26733237486804,3.15131272826344,3.2282026458277,4600.0829654213,0.0,1.0
2012-12-31,3.32,3.32,3.23,3.23,2100,3.24776751034787,3.24776751034787,3.15972562000712,3.15972562000712,2146.70538386328,0.0,1.0
2013-01-02,3.32,3.32,3.32,3.32,0,3.24776751034787,3.24776751034787,3.24776751034787,3.24776751034787,0,0.0,1.0
2013-01-03,3.32,3.32,3.15,3.15,1800,3.24776751034787,3.24776751034787,3.08146616192645,3.08146616192645,1840.03318616852,0.0,1.0
2013-01-04,3.32,3.32,3.3,3.3,600,3.24776751034787,3.24776751034787,3.2282026458277,3.2282026458277,613.344395389507,0.0,1.0
2013-01-07,3.33,3.33,3.33,3.33,400,3.25754994260796,3.25754994260796,3.25754994260796,3.25754994260796,408.896263593004,0.0,1.0
2013-01-08,3.33,3.33,3.33,3.33,0,3.25754994260796,3.25754994260796,3.25754994260796,3.25754994260796,0,0.0,1.0
2013-01-09,3.3399,3.34,3.25,3.25,300,3.26723455054544,3.26733237486804,3.17929048452728,3.17929048452728,306.672197694753,0.0,1.0
2013-01-10,3.33,3.33,3.22,3.28,14300,3.25754994260796,3.25754994260796,3.14994318774703,3.20863778130754,14618.0414234499,0.0,1.0
2013-01-11,3.35,3.35,3.33,3.33,3000,3.27711480712812,3.27711480712812,3.25754994260796,3.25754994260796,3066.72197694754,0.0,1.0
2013-01-14,3.34,3.35,3.33,3.35,1800,3.26733237486804,3.27711480712812,3.25754994260796,3.27711480712812,1840.03318616852,0.0,1.0
2013-01-15,3.17,3.265,3.08,3.22,1700,3.10103102644661,3.19396413291741,3.01298913610586,3.14994318774703,1737.80912027027,0.0,1.0
2013-01-16,3.3399,3.3399,3.18,3.2,6600,3.26723455054544,3.26723455054544,3.1108134587067,3.13037832322687,6746.78834928458,0.0,1.0
2013-01-17,3.35,3.35,3.3,3.34,6100,3.27711480712812,3.27711480712812,3.2282026458277,3.26733237486804,6235.66801979333,0.0,1.0
2013-01-18,3.38,3.41,3.38,3.41,300,3.30646210390838,3.33580940068863,3.30646210390838,3.33580940068863,306.672197694753,0.0,1.0
2013-01-22,3.4,3.4,3.4,3.4,100,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,102.224065898251,0.0,1.0
2013-01-23,3.27,3.3799,3.21,3.21,1800,3.19885534904745,3.30636427958578,3.14016075548695,3.14016075548695,1840.03318616852,0.0,1.0
2013-01-24,3.37,3.37,3.37,3.37,100,3.29667967164829,3.29667967164829,3.29667967164829,3.29667967164829,102.224065898251,0.0,1.0
2013-01-25,3.4,3.4,3.26,3.26,2800,3.32602696842854,3.32602696842854,3.18907291678737,3.18907291678737,2862.27384515104,0.0,1.0
2013-01-28,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-01-29,3.39,3.44,3.24,3.4,23700,3.31624453616846,3.36515669746888,3.1695080522672,3.32602696842854,24227.1036178855,0.0,1.0
2013-01-30,3.4799,3.5,3.28,3.4,5000,3.40418860218662,3.42385129102938,3.20863778130754,3.32602696842854,5111.20329491255,0.0,1.0
2013-01-31,3.4,3.4,3.4,3.4,100,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,102.224065898251,0.0,1.0
2013-02-01,3.57,3.64,3.48,3.48,4900,3.49232831684997,3.56080534267056,3.40428642650922,3.40428642650922,5008.97922901431,0.0,1.0
2013-02-04,3.57,3.57,3.57,3.57,0,3.49232831684997,3.49232831684997,3.49232831684997,3.49232831684997,0,0.0,1.0
2013-02-05,3.6,3.6,3.6,3.6,100,3.52167561363022,3.52167561363022,3.52167561363022,3.52167561363022,102.224065898251,0.0,1.0
2013-02-06,3.6,3.6,3.6,3.6,0,3.52167561363022,3.52167561363022,3.52167561363022,3.52167561363022,0,0.0,1.0
2013-02-07,3.44,3.61,3.44,3.61,200,3.36515669746888,3.53145804589031,3.36515669746888,3.53145804589031,204.448131796502,0.0,1.0
2013-02-08,3.35,3.474,3.26,3.4,7400,3.27711480712812,3.39841696715317,3.18907291678737,3.32602696842854,7564.5808764706,0.0,1.0
2013-02-11,3.3,3.61,3.27,3.61,1100,3.2282026458277,3.53145804589031,3.19885534904745,3.53145804589031,1124.46472488076,0.0,1.0
2013-02-12,3.5,3.5,3.5,3.5,100,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,102.224065898251,0.0,1.0
2013-02-13,3.5,3.5,3.5,3.5,0,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,0,0.0,1.0
2013-02-14,3.26,3.48,3.26,3.48,2000,3.18907291678737,3.40428642650922,3.18907291678737,3.40428642650922,2044.48131796502,0.0,1.0
2013-02-15,3.3001,3.39,3.2857,3.39,1400,3.22830047015031,3.31624453616846,3.21421376769578,3.31624453616846,1431.13692257551,0.0,1.0
2013-02-19,3.5299,3.58,3.5299,3.58,200,3.45310076348703,3.50211074911006,3.45310076348703,3.50211074911006,204.448131796503,0.0,1.0
2013-02-20,3.53,3.53,3.53,3.53,0,3.45319858780964,3.45319858780964,3.45319858780964,3.45319858780964,0,0.0,1.0
2013-02-21,3.3,3.52,3.3,3.52,8900,3.2282026458277,3.44341615554955,3.2282026458277,3.44341615554955,9097.94186494437,0.0,1.0
2013-02-22,3.3,3.3,3.3,3.3,0,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,0,0.0,1.0
2013-02-25,3.34,3.39,3.34,3.39,1600,3.26733237486804,3.31624453616846,3.26733237486804,3.31624453616846,1635.58505437202,0.0,1.0
2013-02-26,3.36,3.4999,3.36,3.38,300,3.28689723938821,3.42375346670678,3.28689723938821,3.30646210390838,306.672197694753,0.0,1.0
2013-02-27,3.43,3.43,3.43,3.43,100,3.3553742652088,3.3553742652088,3.3553742652088,3.3553742652088,102.224065898251,0.0,1.0
2013-02-28,3.3999,3.3999,3.3,3.33,3100,3.32592914410594,3.32592914410594,3.2282026458277,3.25754994260796,3168.94604284579,0.0,1.0
2013-03-01,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-03-04,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-03-05,3.39,3.39,3.29,3.3,700,3.31624453616846,3.31624453616846,3.21842021356762,3.2282026458277,715.568461287758,0.0,1.0
2013-03-06,3.3,3.39,3.3,3.39,300,3.2282026458277,3.31624453616846,3.2282026458277,3.31624453616846,306.672197694754,0.0,1.0
2013-03-07,3.3,3.3759,3.24,3.31,4400,3.2282026458277,3.30245130668174,3.1695080522672,3.23798507808779,4497.85889952306,0.0,1.0
2013-03-08,3.15,3.39,3.041,3.39,19500,3.08146616192645,3.31624453616846,2.97483765029153,3.31624453616846,19933.6928501589,0.0,1.0
2013-03-11,3.19,3.22,3.08,3.2,2000,3.12059589096678,3.14994318774703,3.01298913610586,3.13037832322687,2044.48131796502,0.0,1.0
2013-03-12,3.1,3.18,2.9992,3.16,9200,3.03255400062603,3.1108134587067,2.93394708344438,3.09124859418653,9404.61406263909,0.0,1.0
2013-03-13,3.0,3.16,3.0,3.16,4000,2.93472967802519,3.09124859418653,2.93472967802519,3.09124859418653,4088.96263593004,0.0,1.0
2013-03-14,3.15,3.15,3.0,3.0,600,3.08146616192645,3.08146616192645,2.93472967802519,2.93472967802519,613.344395389506,0.0,1.0
2013-03-15,3.45,3.45,3.17,3.18,6600,3.37493912972896,3.37493912972896,3.10103102644661,3.1108134587067,6746.78834928458,0.0,1.0
2013-03-18,3.27,3.4,3.231,3.4,6500,3.19885534904745,3.32602696842854,3.16070386323313,3.32602696842854,6644.56428338633,0.0,1.0
2013-03-19,3.117,3.35,3.04,3.35,3100,3.04918413546817,3.27711480712812,2.97385940706552,3.27711480712812,3168.94604284578,0.0,1.0
2013-03-20,3.26,3.26,3.2,3.2,400,3.18907291678737,3.18907291678737,3.13037832322687,3.13037832322687,408.896263593004,0.0,1.0
2013-03-21,3.26,3.26,3.26,3.26,0,3.18907291678737,3.18907291678737,3.18907291678737,3.18907291678737,0,0.0,1.0
2013-03-22,3.26,3.26,3.26,3.26,0,3.18907291678737,3.18907291678737,3.18907291678737,3.18907291678737,0,0.0,1.0
2013-03-25,3.26,3.26,3.26,3.26,0,3.18907291678737,3.18907291678737,3.18907291678737,3.18907291678737,0,0.0,1.0
2013-03-26,3.11,3.3483,3.11,3.3483,500,3.04233643288611,3.27545179364391,3.04233643288611,3.27545179364391,511.120329491256,0.0,1.0
2013-03-27,3.3499,3.3499,3.14,3.15,3400,3.27701698280552,3.27701698280552,3.07168372966636,3.08146616192645,3475.61824054054,0.0,1.0
2013-03-28,3.35,3.35,3.35,3.35,0,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,0,0.0,1.0
2013-04-01,2.99,3.15,2.99,3.15,1600,2.9249472457651,3.08146616192645,2.9249472457651,3.08146616192645,1635.58505437202,0.0,1.0
2013-04-02,3.03,3.05,3.03,3.05,4700,2.96407697480544,2.98364183932561,2.96407697480544,2.98364183932561,4804.5310972178,0.0,1.0
2013-04-03,3.13,3.13,3.13,3.13,100,3.06190129740628,3.06190129740628,3.06190129740628,3.06190129740628,102.224065898251,0.0,1.0
2013-04-04,3.01,3.18,3.01,3.02,300,2.94451211028527,3.1108134587067,2.94451211028527,2.95429454254535,306.672197694753,0.0,1.0
2013-04-05,3.0,3.13,3.0,3.13,6300,2.93472967802519,3.06190129740628,2.93472967802519,3.06190129740628,6440.11615158981,0.0,1.0
2013-04-08,3.15,3.15,3.13,3.13,200,3.08146616192645,3.08146616192645,3.06190129740628,3.06190129740628,204.448131796502,0.0,1.0
2013-04-09,3.15,3.15,3.14,3.14,700,3.08146616192645,3.08146616192645,3.07168372966636,3.07168372966636,715.568461287757,0.0,1.0
2013-04-10,3.2,3.24,3.2,3.24,300,3.13037832322687,3.1695080522672,3.13037832322687,3.1695080522672,306.672197694753,0.0,1.0
2013-04-11,3.05,3.21,3.05,3.07,3500,2.98364183932561,3.14016075548695,2.98364183932561,3.00320670384577,3577.84230643879,0.0,1.0
2013-04-12,3.09,3.09,3.09,3.09,300,3.02277156836594,3.02277156836594,3.02277156836594,3.02277156836594,306.672197694754,0.0,1.0
2013-04-15,3.05,3.19,3.05,3.19,200,2.98364183932561,3.12059589096678,2.98364183932561,3.12059589096678,204.448131796502,0.0,1.0
2013-04-16,3.02,3.08,3.0,3.02,1000,2.95429454254535,3.01298913610586,2.93472967802519,2.95429454254535,1022.24065898251,0.0,1.0
2013-04-17,3.02,3.02,3.02,3.02,0,2.95429454254535,2.95429454254535,2.95429454254535,2.95429454254535,0,0.0,1.0
2013-04-18,3.19,3.22,3.03,3.08,3700,3.12059589096678,3.14994318774703,2.96407697480544,3.01298913610586,3782.29043823529,0.0,1.0
2013-04-19,3.2499,3.25,3.12,3.12,300,3.17919266020468,3.17929048452728,3.05211886514619,3.05211886514619,306.672197694754,0.0,1.0
2013-04-22,3.02,3.02,3.02,3.02,500,2.95429454254535,2.95429454254535,2.95429454254535,2.95429454254535,511.120329491256,0.0,1.0
2013-04-23,3.02,3.02,3.02,3.02,0,2.95429454254535,2.95429454254535,2.95429454254535,2.95429454254535,0,0.0,1.0
2013-04-24,3.08,3.08,3.01,3.01,900,3.01298913610586,3.01298913610586,2.94451211028527,2.94451211028527,920.01659308426,0.0,1.0
2013-04-25,3.08,3.08,3.08,3.08,0,3.01298913610586,3.01298913610586,3.01298913610586,3.01298913610586,0,0.0,1.0
2013-04-26,3.15,3.15,3.13,3.13,300,3.08146616192645,3.08146616192645,3.06190129740628,3.06190129740628,306.672197694753,0.0,1.0
2013-04-29,3.128,3.128,3.0,3.01,900,3.05994481095426,3.05994481095426,2.93472967802519,2.94451211028527,920.016593084261,0.0,1.0
2013-04-30,3.13,3.13,3.01,3.01,200,3.06190129740628,3.06190129740628,2.94451211028527,2.94451211028527,204.448131796502,0.0,1.0
2013-05-01,3.12,3.1399,3.12,3.13,1700,3.05211886514619,3.07158590534376,3.05211886514619,3.06190129740628,1737.80912027027,0.0,1.0
2013-05-02,3.13,3.1399,3.03,3.03,700,3.06190129740628,3.07158590534376,2.96407697480544,2.96407697480544,715.568461287757,0.0,1.0
2013-05-03,3.13,3.13,3.13,3.13,0,3.06190129740628,3.06190129740628,3.06190129740628,3.06190129740628,0,0.0,1.0
2013-05-06,3.13,3.13,3.13,3.13,100,3.06190129740628,3.06190129740628,3.06190129740628,3.06190129740628,102.224065898251,0.0,1.0
2013-05-07,3.08,3.1,2.99,3.02,3000,3.01298913610586,3.03255400062603,2.9249472457651,2.95429454254535,3066.72197694753,0.0,1.0
2013-05-08,3.1,3.1,3.1,3.1,200,3.03255400062603,3.03255400062603,3.03255400062603,3.03255400062603,204.448131796502,0.0,1.0
2013-05-09,3.1,3.1,3.01,3.01,1300,3.03255400062603,3.03255400062603,2.94451211028527,2.94451211028527,1328.91285667726,0.0,1.0
2013-05-10,3.1,3.1,2.99,2.99,6300,3.03255400062603,3.03255400062603,2.9249472457651,2.9249472457651,6440.11615158981,0.0,1.0
2013-05-13,3.3,3.3,3.05,3.05,9700,3.2282026458277,3.2282026458277,2.98364183932561,2.98364183932561,9915.73439213038,0.0,1.0
2013-05-14,3.3999,3.3999,3.25,3.35,15200,3.32592914410594,3.32592914410594,3.17929048452728,3.27711480712812,15538.0580165342,0.0,1.0
2013-05-15,3.4,3.48,3.3,3.41,18900,3.32602696842854,3.40428642650922,3.2282026458277,3.33580940068863,19320.3484547695,0.0,1.0
2013-05-16,3.18,3.3362,3.1,3.19,7800,3.1108134587067,3.26361505060921,3.03255400062603,3.12059589096678,7973.47714006358,0.0,1.0
2013-05-17,3.15,3.15,3.14,3.14,5300,3.08146616192645,3.08146616192645,3.07168372966636,3.07168372966636,5417.8754926073,0.0,1.0
2013-05-20,3.23,3.25,3.05,3.1,4000,3.15972562000712,3.17929048452728,2.98364183932561,3.03255400062603,4088.96263593004,0.0,1.0
2013-05-21,3.2,3.2,3.2,3.2,1000,3.13037832322687,3.13037832322687,3.13037832322687,3.13037832322687,1022.24065898251,0.0,1.0
2013-05-22,3.35,3.35,3.15,3.15,17800,3.27711480712812,3.27711480712812,3.08146616192645,3.08146616192645,18195.8837298887,0.0,1.0
2013-05-23,3.38,3.39,3.2,3.35,11500,3.30646210390838,3.31624453616846,3.13037832322687,3.27711480712812,11755.7675782989,0.0,1.0
2013-05-24,3.38,3.38,3.38,3.38,2000,3.30646210390838,3.30646210390838,3.30646210390838,3.30646210390838,2044.48131796502,0.0,1.0
2013-05-28,3.75,3.75,3.4272,3.57,7400,3.66841209753148,3.66841209753148,3.35263518417597,3.49232831684997,7564.58087647059,0.0,1.0
2013-05-29,3.73,3.73,3.72,3.73,500,3.64884723301131,3.64884723301131,3.63906480075123,3.64884723301131,511.120329491256,0.0,1.0
2013-05-30,3.75,3.89,3.7045,3.73,8400,3.66841209753148,3.80536614917266,3.6239020307481,3.64884723301131,8586.8215354531,0.0,1.0
2013-05-31,3.78,3.79,3.69,3.79,1000,3.69775939431173,3.70754182657182,3.60971750397098,3.70754182657182,1022.24065898251,0.0,1.0
2013-06-03,3.631,3.8,3.63,3.74,1600,3.55200115363648,3.7173242588319,3.55102291041048,3.6586296652714,1635.58505437202,0.0,1.0
2013-06-04,3.6,3.73,3.54,3.73,3300,3.52167561363022,3.64884723301131,3.46298102006972,3.64884723301131,3373.39417464229,0.0,1.0
2013-06-05,3.61,3.61,3.4,3.6,1200,3.53145804589031,3.53145804589031,3.32602696842854,3.52167561363022,1226.68879077901,0.0,1.0
2013-06-06,3.489,3.52,3.35,3.46,5300,3.41309061554329,3.44341615554955,3.27711480712812,3.38472156198905,5417.87549260731,0.0,1.0
2013-06-07,3.2,3.39,3.06,3.37,12700,3.13037832322687,3.31624453616846,2.99342427158569,3.29667967164829,12982.4563690779,0.0,1.0
2013-06-10,3.33,3.33,3.22,3.22,700,3.25754994260796,3.25754994260796,3.14994318774703,3.14994318774703,715.568461287757,0.0,1.0
2013-06-11,3.53,3.53,3.32,3.32,2800,3.45319858780964,3.45319858780964,3.24776751034787,3.24776751034787,2862.27384515103,0.0,1.0
2013-06-12,3.52,3.6,3.5,3.6,1100,3.44341615554955,3.52167561363022,3.42385129102938,3.52167561363022,1124.46472488076,0.0,1.0
2013-06-13,3.35,3.35,3.3,3.35,1700,3.27711480712812,3.27711480712812,3.2282026458277,3.27711480712812,1737.80912027027,0.0,1.0
2013-06-14,3.35,3.35,3.35,3.35,0,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,0,0.0,1.0
2013-06-17,3.2,3.3299,3.2,3.22,1900,3.13037832322687,3.25745211828536,3.13037832322687,3.14994318774703,1942.25725206677,0.0,1.0
2013-06-18,3.21,3.22,3.2,3.21,900,3.14016075548695,3.14994318774703,3.13037832322687,3.14016075548695,920.01659308426,0.0,1.0
2013-06-19,3.202,3.202,3.15,3.2,2500,3.13233480967888,3.13233480967888,3.08146616192645,3.13037832322687,2555.60164745628,0.0,1.0
2013-06-20,3.17,3.21,3.17,3.21,700,3.10103102644661,3.14016075548695,3.10103102644661,3.14016075548695,715.568461287759,0.0,1.0
2013-06-21,3.05,3.16,3.05,3.16,1500,2.98364183932561,3.09124859418653,2.98364183932561,3.09124859418653,1533.36098847377,0.0,1.0
2013-06-24,3.29,3.41,3.15,3.15,5000,3.21842021356762,3.33580940068863,3.08146616192645,3.08146616192645,5111.20329491256,0.0,1.0
2013-06-25,3.39,3.42,3.39,3.4,2100,3.31624453616846,3.34559183294871,3.31624453616846,3.32602696842854,2146.70538386327,0.0,1.0
2013-06-26,3.35,3.4,3.35,3.39,1500,3.27711480712812,3.32602696842854,3.27711480712812,3.31624453616846,1533.36098847377,0.0,1.0
2013-06-27,3.3,3.42,3.3,3.35,600,3.2282026458277,3.34559183294871,3.2282026458277,3.27711480712812,613.344395389508,0.0,1.0
2013-06-28,3.15,3.3737,3.15,3.22,2900,3.08146616192645,3.30029917158452,3.08146616192645,3.14994318774703,2964.49791104928,0.0,1.0
2013-07-01,3.25,3.3,3.24,3.26,2000,3.17929048452728,3.2282026458277,3.1695080522672,3.18907291678737,2044.48131796503,0.0,1.0
2013-07-02,3.3,3.49,3.3,3.43,2600,3.2282026458277,3.4140688587693,3.2282026458277,3.3553742652088,2657.82571335453,0.0,1.0
2013-07-03,3.35,3.35,3.35,3.35,100,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,102.224065898251,0.0,1.0
2013-07-05,3.36,3.539,3.36,3.539,600,3.28689723938821,3.46200277684371,3.28689723938821,3.46200277684371,613.344395389507,0.0,1.0
2013-07-08,3.41,3.41,3.41,3.41,300,3.33580940068863,3.33580940068863,3.33580940068863,3.33580940068863,306.672197694753,0.0,1.0
2013-07-09,3.19,3.19,3.19,3.19,100,3.12059589096678,3.12059589096678,3.12059589096678,3.12059589096678,102.224065898251,0.0,1.0
2013-07-10,3.28,3.3,3.2,3.25,3500,3.20863778130754,3.2282026458277,3.13037832322687,3.17929048452728,3577.84230643879,0.0,1.0
2013-07-11,3.15,3.23,3.15,3.21,14200,3.08146616192645,3.15972562000712,3.08146616192645,3.14016075548695,14515.8173575516,0.0,1.0
2013-07-12,3.25,3.25,3.09,3.09,9500,3.17929048452728,3.17929048452728,3.02277156836594,3.02277156836594,9711.28626033387,0.0,1.0
2013-07-15,3.16,3.16,3.15,3.15,500,3.09124859418653,3.09124859418653,3.08146616192645,3.08146616192645,511.120329491256,0.0,1.0
2013-07-16,3.27,3.34,3.2,3.3,12000,3.19885534904745,3.26733237486804,3.13037832322687,3.2282026458277,12266.8879077901,0.0,1.0
2013-07-17,3.33,3.33,3.32,3.32,2700,3.25754994260796,3.25754994260796,3.24776751034787,3.24776751034787,2760.04977925278,0.0,1.0
2013-07-18,3.39,3.39,3.32,3.32,5200,3.31624453616846,3.31624453616846,3.24776751034787,3.24776751034787,5315.65142670906,0.0,1.0
2013-07-19,3.33,3.46,3.3,3.46,800,3.25754994260796,3.38472156198905,3.2282026458277,3.38472156198905,817.792527186008,0.0,1.0
2013-07-22,3.31,3.31,3.31,3.31,100,3.23798507808779,3.23798507808779,3.23798507808779,3.23798507808779,102.224065898251,0.0,1.0
2013-07-23,3.31,3.31,3.31,3.31,0,3.23798507808779,3.23798507808779,3.23798507808779,3.23798507808779,0,0.0,1.0
2013-07-24,3.35,3.36,3.34,3.34,2700,3.27711480712812,3.28689723938821,3.26733237486804,3.26733237486804,2760.04977925278,0.0,1.0
2013-07-25,3.4999,3.5,3.33,3.33,6800,3.42375346670678,3.42385129102938,3.25754994260796,3.25754994260796,6951.23648108108,0.0,1.0
2013-07-26,3.5,3.5,3.5,3.5,0,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,0,0.0,1.0
2013-07-29,3.26,3.5,3.26,3.5,1200,3.18907291678737,3.42385129102938,3.18907291678737,3.42385129102938,1226.68879077901,0.0,1.0
2013-07-30,3.5699,3.57,3.4,3.4,1400,3.49223049252737,3.49232831684997,3.32602696842854,3.32602696842854,1431.13692257552,0.0,1.0
2013-07-31,3.4501,3.54,3.3701,3.54,1400,3.37503695405157,3.46298102006972,3.29677749597089,3.46298102006972,1431.13692257551,0.0,1.0
2013-08-01,3.5,3.5,3.5,3.5,100,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,102.224065898251,0.0,1.0
2013-08-02,3.6,3.7078,3.37,3.37,5100,3.52167561363022,3.62713023339393,3.29667967164829,3.29667967164829,5213.42736081081,0.0,1.0
2013-08-05,3.6001,3.6001,3.56,3.57,1000,3.52177343795282,3.52177343795282,3.48254588458989,3.49232831684997,1022.24065898251,0.0,1.0
2013-08-06,3.53,3.53,3.53,3.53,100,3.45319858780964,3.45319858780964,3.45319858780964,3.45319858780964,102.224065898251,0.0,1.0
2013-08-07,3.53,3.53,3.53,3.53,100,3.45319858780964,3.45319858780964,3.45319858780964,3.45319858780964,102.224065898251,0.0,1.0
2013-08-08,3.51,3.51,3.21,3.25,700,3.43363372328947,3.43363372328947,3.14016075548695,3.17929048452728,715.568461287758,0.0,1.0
2013-08-09,3.51,3.51,3.51,3.51,200,3.43363372328947,3.43363372328947,3.43363372328947,3.43363372328947,204.448131796502,0.0,1.0
2013-08-12,3.4,3.4,3.25,3.25,300,3.32602696842854,3.32602696842854,3.17929048452728,3.17929048452728,306.672197694754,0.0,1.0
2013-08-13,3.3,3.4,3.29,3.4,7300,3.2282026458277,3.32602696842854,3.21842021356762,3.32602696842854,7462.35681057235,0.0,1.0
2013-08-14,3.2001,3.39,3.2001,3.22,2300,3.13047614754947,3.31624453616846,3.13047614754947,3.14994318774703,2351.15351565977,0.0,1.0
2013-08-15,3.26,3.26,3.22,3.22,800,3.18907291678737,3.18907291678737,3.14994318774703,3.14994318774703,817.792527186009,0.0,1.0
2013-08-16,3.26,3.26,3.26,3.26,0,3.18907291678737,3.18907291678737,3.18907291678737,3.18907291678737,0,0.0,1.0
2013-08-19,3.26,3.26,3.26,3.26,0,3.18907291678737,3.18907291678737,3.18907291678737,3.18907291678737,0,0.0,1.0
2013-08-20,3.3,3.4,3.3,3.399,1300,3.2282026458277,3.32602696842854,3.2282026458277,3.32504872520254,1328.91285667727,0.0,1.0
2013-08-21,3.33,3.37,3.28,3.3,1900,3.25754994260796,3.29667967164829,3.20863778130754,3.2282026458277,1942.25725206677,0.0,1.0
2013-08-22,3.27,3.33,3.15,3.32,3500,3.19885534904745,3.25754994260796,3.08146616192645,3.24776751034787,3577.84230643879,0.0,1.0
2013-08-23,3.6,3.62,3.45,3.55,3300,3.52167561363022,3.54124047815039,3.37493912972896,3.4727634523298,3373.39417464229,0.0,1.0
2013-08-26,3.55,3.57,3.55,3.57,2000,3.4727634523298,3.49232831684997,3.4727634523298,3.49232831684997,2044.48131796503,0.0,1.0
2013-08-27,3.5,3.55,3.5,3.55,1700,3.42385129102938,3.4727634523298,3.42385129102938,3.4727634523298,1737.80912027027,0.0,1.0
2013-08-28,3.5,3.5,3.5,3.5,0,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,0,0.0,1.0
2013-08-29,3.5,3.5,3.5,3.5,0,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,0,0.0,1.0
2013-08-30,3.35,3.35,3.19,3.2,900,3.27711480712812,3.27711480712812,3.12059589096678,3.13037832322687,920.016593084262,0.0,1.0
2013-09-03,3.35,3.35,3.35,3.35,0,3.27711480712812,3.27711480712812,3.27711480712812,3.27711480712812,0,0.0,1.0
2013-09-04,3.25,3.25,3.25,3.25,100,3.17929048452728,3.17929048452728,3.17929048452728,3.17929048452728,102.224065898251,0.0,1.0
2013-09-05,3.23,3.23,3.23,3.23,0,3.15972562000712,3.15972562000712,3.15972562000712,3.15972562000712,0,0.0,1.0
2013-09-06,3.25,3.25,3.15,3.18,3700,3.17929048452728,3.17929048452728,3.08146616192645,3.1108134587067,3782.2904382353,0.0,1.0
2013-09-09,3.16,3.3001,3.16,3.27,2400,3.09124859418653,3.22830047015031,3.09124859418653,3.19885534904745,2453.37758155803,0.0,1.0
2013-09-10,3.15,3.16,3.15,3.16,300,3.08146616192645,3.09124859418653,3.08146616192645,3.09124859418653,306.672197694753,0.0,1.0
2013-09-11,3.23,3.23,3.0001,3.15,6000,3.15972562000712,3.15972562000712,2.93482750234779,3.08146616192645,6133.44395389506,0.0,1.0
2013-09-12,3.306,3.35,3.06,3.17,2700,3.23407210518376,3.27711480712812,2.99342427158569,3.10103102644661,2760.04977925278,0.0,1.0
2013-09-13,3.45,3.45,3.34,3.34,5200,3.37493912972896,3.37493912972896,3.26733237486804,3.26733237486804,5315.65142670907,0.0,1.0
2013-09-16,3.49,3.5,3.49,3.5,4800,3.4140688587693,3.42385129102938,3.4140688587693,3.42385129102938,4906.75516311605,0.0,1.0
2013-09-17,3.44,3.5,3.44,3.5,3200,3.36515669746888,3.42385129102938,3.36515669746888,3.42385129102938,3271.17010874404,0.0,1.0
2013-09-18,3.44,3.44,3.44,3.44,0,3.36515669746888,3.36515669746888,3.36515669746888,3.36515669746888,0,0.0,1.0
2013-09-19,3.44,3.5001,3.35,3.38,15400,3.36515669746888,3.42394911535198,3.27711480712812,3.30646210390838,15742.5061483307,0.0,1.0
2013-09-20,3.57,3.57,3.21,3.33,15400,3.49232831684997,3.49232831684997,3.14016075548695,3.25754994260796,15742.5061483307,0.0,1.0
2013-09-23,3.56,3.61,3.55,3.61,1100,3.48254588458989,3.53145804589031,3.4727634523298,3.53145804589031,1124.46472488076,0.0,1.0
2013-09-24,3.41,3.531,3.41,3.531,5200,3.33580940068863,3.45417683103564,3.33580940068863,3.45417683103564,5315.65142670906,0.0,1.0
2013-09-25,3.4,3.4,3.4,3.4,1300,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,1328.91285667727,0.0,1.0
2013-09-26,3.35,3.37,3.35,3.37,2500,3.27711480712812,3.29667967164829,3.27711480712812,3.29667967164829,2555.60164745628,0.0,1.0
2013-09-27,3.5,3.5,3.3301,3.47,4000,3.42385129102938,3.42385129102938,3.25764776693056,3.39450399424913,4088.96263593005,0.0,1.0
2013-09-30,3.45,3.54,3.35,3.53,4000,3.37493912972896,3.46298102006972,3.27711480712812,3.45319858780964,4088.96263593005,0.0,1.0
2013-10-01,3.37,3.37,3.35,3.35,1000,3.29667967164829,3.29667967164829,3.27711480712812,3.27711480712812,1022.24065898251,0.0,1.0
2013-10-02,3.4,3.4,3.35,3.35,5000,3.32602696842854,3.32602696842854,3.27711480712812,3.27711480712812,5111.20329491256,0.0,1.0
2013-10-03,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-10-04,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-10-07,3.55,3.55,3.38,3.4,3600,3.4727634523298,3.4727634523298,3.30646210390838,3.32602696842854,3680.06637233705,0.0,1.0
2013-10-08,3.63,3.63,3.52,3.52,300,3.55102291041048,3.55102291041048,3.44341615554955,3.44341615554955,306.672197694753,0.0,1.0
2013-10-09,3.63,3.63,3.63,3.63,0,3.55102291041048,3.55102291041048,3.55102291041048,3.55102291041048,0,0.0,1.0
2013-10-10,3.63,3.63,3.63,3.63,0,3.55102291041048,3.55102291041048,3.55102291041048,3.55102291041048,0,0.0,1.0
2013-10-11,3.63,3.63,3.63,3.63,0,3.55102291041048,3.55102291041048,3.55102291041048,3.55102291041048,0,0.0,1.0
2013-10-14,3.65,3.65,3.65,3.65,100,3.57058777493064,3.57058777493064,3.57058777493064,3.57058777493064,102.224065898251,0.0,1.0
2013-10-15,3.4,3.4,3.4,3.4,200,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,204.448131796503,0.0,1.0
2013-10-16,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-10-17,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-10-18,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-10-21,3.4425,3.4425,3.4425,3.4425,100,3.3676023055339,3.3676023055339,3.3676023055339,3.3676023055339,102.224065898251,0.0,1.0
2013-10-22,3.5,3.5,3.5,3.5,200,3.42385129102938,3.42385129102938,3.42385129102938,3.42385129102938,204.448131796503,0.0,1.0
2013-10-23,3.6498,3.6498,3.6498,3.6498,200,3.57039212628544,3.57039212628544,3.57039212628544,3.57039212628544,204.448131796502,0.0,1.0
2013-10-24,3.5,3.58,3.5,3.58,400,3.42385129102938,3.50211074911006,3.42385129102938,3.50211074911006,408.896263593005,0.0,1.0
2013-10-25,3.63,3.63,3.35,3.55,8000,3.55102291041048,3.55102291041048,3.27711480712812,3.4727634523298,8177.92527186008,0.0,1.0
2013-10-28,3.464,3.48,3.464,3.48,1100,3.38863453489308,3.40428642650922,3.38863453489308,3.40428642650922,1124.46472488076,0.0,1.0
2013-10-29,3.4899,3.6001,3.46,3.46,11300,3.4139710344467,3.52177343795282,3.38472156198905,3.38472156198905,11551.3194465024,0.0,1.0
2013-10-30,3.55,3.65,3.46,3.5,38600,3.4727634523298,3.57058777493064,3.38472156198905,3.42385129102938,39458.489436725,0.0,1.0
2013-10-31,3.55,3.55,3.55,3.55,1000,3.4727634523298,3.4727634523298,3.4727634523298,3.4727634523298,1022.24065898251,0.0,1.0
2013-11-01,3.48,3.5,3.4,3.5,4000,3.40428642650922,3.42385129102938,3.32602696842854,3.42385129102938,4088.96263593004,0.0,1.0
2013-11-04,3.5801,3.63,3.4,3.53,7500,3.50220857343266,3.55102291041048,3.32602696842854,3.45319858780964,7666.80494236883,0.0,1.0
2013-11-05,3.48,3.589,3.41,3.41,1200,3.40428642650922,3.51091493814413,3.33580940068863,3.33580940068863,1226.68879077901,0.0,1.0
2013-11-06,3.46,3.4972,3.46,3.4972,200,3.38472156198905,3.42111220999656,3.38472156198905,3.42111220999656,204.448131796502,0.0,1.0
2013-11-07,3.5,3.5,3.46,3.46,2500,3.42385129102938,3.42385129102938,3.38472156198905,3.38472156198905,2555.60164745628,0.0,1.0
2013-11-08,3.53,3.59,3.53,3.59,800,3.45319858780964,3.51189318137014,3.45319858780964,3.51189318137014,817.792527186008,0.0,1.0
2013-11-11,3.53,3.53,3.53,3.53,0,3.45319858780964,3.45319858780964,3.45319858780964,3.45319858780964,0,0.0,1.0
2013-11-12,3.48,3.6,3.48,3.6,200,3.40428642650922,3.52167561363022,3.40428642650922,3.52167561363022,204.448131796502,0.0,1.0
2013-11-13,3.45,3.45,3.4,3.45,1600,3.37493912972896,3.37493912972896,3.32602696842854,3.37493912972896,1635.58505437202,0.0,1.0
2013-11-14,3.45,3.45,3.45,3.45,6000,3.37493912972896,3.37493912972896,3.37493912972896,3.37493912972896,6133.44395389508,0.0,1.0
2013-11-15,3.45,3.45,3.337,3.36,1300,3.37493912972896,3.37493912972896,3.26439764519002,3.28689723938821,1328.91285667727,0.0,1.0
2013-11-18,3.4,3.4,3.4,3.4,400,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,408.896263593005,0.0,1.0
2013-11-19,3.34,3.34,3.34,3.34,100,3.26733237486804,3.26733237486804,3.26733237486804,3.26733237486804,102.224065898251,0.0,1.0
2013-11-20,3.4,3.4,3.3,3.32,1300,3.32602696842854,3.32602696842854,3.2282026458277,3.24776751034787,1328.91285667727,0.0,1.0
2013-11-21,3.4,3.4,3.4,3.4,0,3.32602696842854,3.32602696842854,3.32602696842854,3.32602696842854,0,0.0,1.0
2013-11-22,3.3,3.3,3.3,3.3,100,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,102.224065898251,0.0,1.0
2013-11-25,3.3001,3.4,3.3,3.34,1600,3.22830047015031,3.32602696842854,3.2282026458277,3.26733237486804,1635.58505437202,0.0,1.0
2013-11-26,3.23,3.3,3.23,3.3,900,3.15972562000712,3.2282026458277,3.15972562000712,3.2282026458277,920.016593084259,0.0,1.0
2013-11-27,3.27,3.3,3.23,3.27,2500,3.19885534904745,3.2282026458277,3.15972562000712,3.19885534904745,2555.60164745628,0.0,1.0
2013-11-29,3.3,3.3,3.3,3.3,1100,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,1124.46472488076,0.0,1.0
2013-12-02,3.3001,3.3001,3.3001,3.3001,100,3.22830047015031,3.22830047015031,3.22830047015031,3.22830047015031,102.224065898251,0.0,1.0
2013-12-03,3.3,3.3,3.2,3.23,1200,3.2282026458277,3.2282026458277,3.13037832322687,3.15972562000712,1226.68879077902,0.0,1.0
2013-12-04,3.3,3.3,3.3,3.3,200,3.2282026458277,3.2282026458277,3.2282026458277,3.2282026458277,204.448131796503,0.0,1.0
2013-12-05,3.12,3.38,3.1,3.379,3400,3.05211886514619,3.30646210390838,3.03255400062603,3.30548386068237,3475.61824054054,0.0,1.0
2013-12-06,3.14,3.14,3.14,3.14,500,3.07168372966636,3.07168372966636,3.07168372966636,3.07168372966636,511.120329491256,0.0,1.0
2013-12-09,3.15,3.25,3.12,3.15,2200,3.08146616192645,3.17929048452728,3.05211886514619,3.08146616192645,2248.92944976152,0.0,1.0
2013-12-10,3.0,3.2284,3.0,3.15,1900,2.93472967802519,3.1581604308455,2.93472967802519,3.08146616192645,1942.25725206677,0.0,1.0
2013-12-11,3.01,3.1599,3.0,3.0,2900,2.94451211028527,3.09115076986393,2.93472967802519,2.93472967802519,2964.49791104928,0.0,1.0
2013-12-12,3.01,3.05,3.01,3.05,1200,2.94451211028527,2.98364183932561,2.94451211028527,2.98364183932561,1226.68879077901,0.0,1.0
2013-12-13,3.0,3.15,3.0,3.14,1300,2.93472967802519,3.08146616192645,2.93472967802519,3.07168372966636,1328.91285667726,0.0,1.0
2013-12-16,3.01,3.1401,3.0,3.05,11100,2.94451211028527,3.07178155398896,2.93472967802519,2.98364183932561,11346.8713147059,0.0,1.0
2013-12-17,3.02,3.13,3.0,3.01,7900,2.95429454254535,3.06190129740628,2.93472967802519,2.94451211028527,8075.70120596185,0.0,1.0
2013-12-18,3.01,3.16,3.0,3.02,7000,2.94451211028527,3.09124859418653,2.93472967802519,2.95429454254535,7155.68461287758,0.0,1.0
2013-12-19,3.11,3.12,3.05,3.074,1900,3.04233643288611,3.05211886514619,2.98364183932561,3.00711967674981,1942.25725206677,0.0,1.0
2013-12-20,3.13,3.25,3.01,3.14,63400,3.06190129740628,3.17929048452728,2.94451211028527,3.07168372966636,64810.0577794912,0.0,1.0
2013-12-23,3.1,3.1,3.03,3.03,10600,3.03255400062603,3.03255400062603,2.96407697480544,2.96407697480544,10835.7509852146,0.0,1.0
2013-12-24,3.1,3.1,3.1,3.1,0,3.03255400062603,3.03255400062603,3.03255400062603,3.03255400062603,0,0.0,1.0
2013-12-26,3.13,3.13,3.03,3.06,7100,3.06190129740628,3.06190129740628,2.96407697480544,2.99342427158569,7257.90867877583,0.0,1.0
2013-12-27,3.02,3.19,3.0,3.01,54900,2.95429454254535,3.12059589096678,2.93472967802519,2.94451211028527,56121.01217814,0.0,1.0
2013-12-30,3.02,3.03,3.02,3.03,400,2.95429454254535,2.96407697480544,2.95429454254535,2.96407697480544,408.896263593005,0.0,1.0
2013-12-31,3.01,3.17,3.01,3.05,14100,2.94451211028527,3.10103102644661,2.94451211028527,2.98364183932561,14413.5932916534,0.0,1.0
2014-01-02,3.02,3.0501,3.0101,3.0501,1400,2.95429454254535,2.98373966364821,2.94460993460787,2.98373966364821,1431.13692257552,0.0,1.0
2014-01-03,3.08,3.08,2.99,3.03,6100,3.01298913610586,3.01298913610586,2.9249472457651,2.96407697480544,6235.66801979332,0.0,1.0
2014-01-06,2.92,3.0901,2.75,3.01,46000,2.85647021994451,3.02286939268854,2.69016887152309,2.94451211028527,47023.0703131956,0.0,1.0
2014-01-07,3.09,3.3,2.9,2.9,27000,3.02277156836594,3.2282026458277,2.83690535542435,2.83690535542435,27600.4977925278,0.0,1.0
2014-01-08,3.0,3.26,3.0,3.04,700,2.93472967802519,3.18907291678737,2.93472967802519,2.97385940706552,715.568461287757,0.0,1.0
2014-01-09,2.95,3.1099,2.93,3.1099,1400,2.88581751672477,3.04223860856351,2.8662526522046,3.04223860856351,1431.13692257551,0.0,1.0
2014-01-10,3.4,3.6,3.08,3.08,34800,3.32602696842854,3.52167561363022,3.01298913610586,3.01298913610586,35573.9749325914,0.0,1.0
2014-01-13,3.37,3.46,3.33,3.46,3400,3.29667967164829,3.38472156198905,3.25754994260796,3.38472156198905,3475.61824054054,0.0,1.0
2014-01-14,3.2,3.34,3.1999,3.34,4900,3.13037832322687,3.26733237486804,3.13028049890426,3.26733237486804,5008.9792290143,0.0,1.0
2014-01-15,3.25,3.27,3.19,3.19,2900,3.17929048452728,3.19885534904745,3.12059589096678,3.12059589096678,2964.49791104929,0.0,1.0
2014-01-16,3.2676,3.29,3.2676,3.29,1300,3.19650756530503,3.21842021356762,3.19650756530503,3.21842021356762,1328.91285667727,0.0,1.0
2014-01-17,3.28,3.28,3.0401,3.0401,1100,3.20863778130754,3.20863778130754,2.97395723138812,2.97395723138812,1124.46472488076,0.0,1.0
2014-01-21,3.2,3.22,3.2,3.2001,1300,3.13037832322687,3.14994318774703,3.13037832322687,3.13047614754947,1328.91285667726,0.0,1.0
2014-01-22,3.2,3.2,3.2,3.2,1100,3.13037832322687,3.13037832322687,3.13037832322687,3.13037832322687,1124.46472488076,0.0,1.0
2014-01-23,3.19,3.2,3.1,3.196,3700,3.12059589096678,3.13037832322687,3.03255400062603,3.12646535032283,3782.29043823529,0.0,1.0
2014-01-24,3.0899,3.0899,2.97,3.01,800,3.02267374404334,3.02267374404334,2.90538238124493,2.94451211028527,817.792527186009,0.0,1.0
2014-01-27,3.0,3.02,2.92,2.965,3600,2.93472967802519,2.95429454254535,2.85647021994451,2.90049116511489,3680.06637233704,0.0,1.0
2014-01-28,3.0,3.0,3.0,3.0,0,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,0,0.0,1.0
2014-01-29,3.02,3.11,2.96,2.96,5400,2.95429454254535,3.04233643288611,2.89559994898485,2.89559994898485,5520.09955850557,0.0,1.0
2014-01-30,2.98,3.03,2.95,2.97,1600,2.91516481350502,2.96407697480544,2.88581751672477,2.90538238124493,1635.58505437202,0.0,1.0
2014-01-31,2.98,2.98,2.98,2.98,74,2.91516481350502,2.91516481350502,2.91516481350502,2.91516481350502,75.6458087647058,0.0,1.0
2014-02-03,2.95,3.01,2.8,3.0,10200,2.88581751672477,2.94451211028527,2.73908103282351,2.93472967802519,10426.8547216216,0.0,1.0
2014-02-04,2.9,3.2,2.8,3.18,5800,2.83690535542435,3.13037832322687,2.73908103282351,3.1108134587067,5928.99582209856,0.0,1.0
2014-02-05,2.89,3.17,2.85,2.86,35100,2.82712292316426,3.10103102644661,2.78799319412393,2.79777562638401,35880.6471302862,0.0,1.0
2014-02-06,2.96,2.97,2.95,2.97,900,2.89559994898485,2.90538238124493,2.88581751672477,2.90538238124493,920.01659308426,0.0,1.0
2014-02-07,3.04,3.04,3.04,3.04,200,2.97385940706552,2.97385940706552,2.97385940706552,2.97385940706552,204.448131796502,0.0,1.0
2014-02-10,2.98,3.18,2.97,2.99,10500,2.91516481350502,3.1108134587067,2.90538238124493,2.9249472457651,10733.5269193164,0.0,1.0
2014-02-11,3.02,3.152,3.005,3.15,3100,2.95429454254535,3.08342264837846,2.93962089415523,3.08146616192645,3168.94604284579,0.0,1.0
2014-02-12,2.95,3.05,2.95,3.05,1000,2.88581751672477,2.98364183932561,2.88581751672477,2.98364183932561,1022.24065898251,0.0,1.0
2014-02-13,2.95,2.95,2.95,2.95,100,2.88581751672477,2.88581751672477,2.88581751672477,2.88581751672477,102.224065898251,0.0,1.0
2014-02-14,2.95,3.19,2.86,2.95,11200,2.88581751672477,3.12059589096678,2.79777562638401,2.88581751672477,11449.0953806041,0.0,1.0
2014-02-18,2.9701,3.01,2.9601,2.9601,2000,2.90548020556753,2.94451211028527,2.89569777330745,2.89569777330745,2044.48131796503,0.0,1.0
2014-02-19,2.95,3.0,2.9,3.0,7400,2.88581751672477,2.93472967802519,2.83690535542435,2.93472967802519,7564.58087647058,0.0,1.0
2014-02-20,2.99,2.99,2.95,2.95,1200,2.9249472457651,2.9249472457651,2.88581751672477,2.88581751672477,1226.68879077901,0.0,1.0
2014-02-21,2.941,2.941,2.941,2.941,500,2.87701332769069,2.87701332769069,2.87701332769069,2.87701332769069,511.120329491256,0.0,1.0
2014-02-24,2.95,2.9501,2.95,2.9501,2000,2.88581751672477,2.88591534104737,2.88581751672477,2.88591534104737,2044.48131796502,0.0,1.0
2014-02-25,2.988,2.99,2.98,2.99,2900,2.92299075931309,2.9249472457651,2.91516481350502,2.9249472457651,2964.49791104928,0.0,1.0
2014-02-26,2.95,2.9901,2.9499,2.99,16300,2.88581751672477,2.9250450700877,2.88571969240217,2.9249472457651,16662.5227414149,0.0,1.0
2014-02-27,2.91,2.9501,2.85,2.95,22100,2.84668778768443,2.88591534104737,2.78799319412393,2.88581751672477,22591.5185635135,0.0,1.0
2014-02-28,2.86,2.86,2.85,2.86,3000,2.79777562638401,2.79777562638401,2.78799319412393,2.79777562638401,3066.72197694754,0.0,1.0
2014-03-03,2.92,2.92,2.9,2.9,500,2.85647021994451,2.85647021994451,2.83690535542435,2.83690535542435,511.120329491257,0.0,1.0
2014-03-04,2.95,2.95,2.9299,2.93,5100,2.88581751672477,2.88581751672477,2.866154827882,2.8662526522046,5213.4273608108,0.0,1.0
2014-03-05,2.94,2.95,2.94,2.94,1100,2.87603508446468,2.88581751672477,2.87603508446468,2.87603508446468,1124.46472488076,0.0,1.0
2014-03-06,2.8601,2.911,2.8601,2.9,4600,2.79787345070661,2.84766603091044,2.79787345070661,2.83690535542435,4702.30703131956,0.0,1.0
2014-03-07,2.8601,2.94,2.8601,2.93,4400,2.79787345070661,2.87603508446468,2.79787345070661,2.8662526522046,4497.85889952305,0.0,1.0
2014-03-10,2.95,2.98,2.94,2.95,13600,2.88581751672477,2.91516481350502,2.87603508446468,2.88581751672477,13902.4729621621,0.0,1.0
2014-03-11,2.91,2.95,2.91,2.93,20500,2.84668778768443,2.88581751672477,2.84668778768443,2.8662526522046,20955.9335091415,0.0,1.0
2014-03-12,2.95,2.95,2.95,2.95,1200,2.88581751672477,2.88581751672477,2.88581751672477,2.88581751672477,1226.68879077901,0.0,1.0
2014-03-13,2.91,2.91,2.9001,2.9001,2300,2.84668778768443,2.84668778768443,2.83700317974695,2.83700317974695,2351.15351565978,0.0,1.0
2014-03-14,2.94,3.1299,2.94,3.1299,600,2.87603508446468,3.06180347308368,2.87603508446468,3.06180347308368,613.344395389507,0.0,1.0
2014-03-17,3.02,3.0296,2.92,2.95,6600,2.95429454254535,2.96368567751503,2.85647021994451,2.88581751672477,6746.78834928458,0.0,1.0
2014-03-18,3.0,3.06,2.9799,2.9799,6300,2.93472967802519,2.99342427158569,2.91506698918242,2.91506698918242,6440.11615158981,0.0,1.0
2014-03-19,3.0,3.0,3.0,3.0,200,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,204.448131796502,0.0,1.0
2014-03-20,2.9796,2.9796,2.96,2.96,3000,2.91477351621461,2.91477351621461,2.89559994898485,2.89559994898485,3066.72197694754,0.0,1.0
2014-03-21,3.07,3.07,2.9999,2.9999,2700,3.00320670384577,3.00320670384577,2.93463185370259,2.93463185370259,2760.04977925278,0.0,1.0
2014-03-24,3.19,3.34,3.13,3.13,11000,3.12059589096678,3.26733237486804,3.06190129740628,3.06190129740628,11244.6472488076,0.0,1.0
2014-03-25,3.14,3.4,3.02,3.17,112800,3.07168372966636,3.32602696842854,2.95429454254535,3.10103102644661,115308.746333227,0.0,1.0
2014-03-26,3.12,3.239,3.1,3.1101,12100,3.05211886514619,3.16852980904119,3.03255400062603,3.04243425720871,12369.1119736884,0.0,1.0
2014-03-27,3.15,3.2,3.02,3.0201,3700,3.08146616192645,3.13037832322687,2.95429454254535,2.95439236686795,3782.29043823529,0.0,1.0
2014-03-28,3.01,3.05,3.01,3.05,1600,2.94451211028527,2.98364183932561,2.94451211028527,2.98364183932561,1635.58505437202,0.0,1.0
2014-03-31,3.011,3.011,2.96,3.0,2000,2.94549035351128,2.94549035351128,2.89559994898485,2.93472967802519,2044.48131796502,0.0,1.0
2014-04-01,3.06,3.1,3.06,3.1,1100,2.99342427158569,3.03255400062603,2.99342427158569,3.03255400062603,1124.46472488076,0.0,1.0
2014-04-02,3.06,3.14,3.06,3.06,700,2.99342427158569,3.07168372966636,2.99342427158569,2.99342427158569,715.568461287758,0.0,1.0
2014-04-03,3.11,3.15,3.11,3.1399,8300,3.04233643288611,3.08146616192645,3.04233643288611,3.07158590534376,8484.59746955484,0.0,1.0
2014-04-04,3.18,3.18,3.05,3.05,1000,3.1108134587067,3.1108134587067,2.98364183932561,2.98364183932561,1022.24065898251,0.0,1.0
2014-04-07,2.9601,2.9601,2.9601,2.9601,300,2.89569777330745,2.89569777330745,2.89569777330745,2.89569777330745,306.672197694754,0.0,1.0
2014-04-08,3.15,3.15,2.9801,3.0,12700,3.08146616192645,3.08146616192645,2.91526263782762,2.93472967802519,12982.4563690779,0.0,1.0
2014-04-09,3.0601,3.1,3.0601,3.1,2000,2.99352209590829,3.03255400062603,2.99352209590829,3.03255400062603,2044.48131796502,0.0,1.0
2014-04-10,3.19,3.19,3.07,3.07,5800,3.12059589096678,3.12059589096678,3.00320670384577,3.00320670384577,5928.99582209857,0.0,1.0
2014-04-11,3.19,3.19,3.19,3.19,5,3.12059589096678,3.12059589096678,3.12059589096678,3.12059589096678,5.11120329491256,0.0,1.0
2014-04-14,3.19,3.19,3.19,3.19,100,3.12059589096678,3.12059589096678,3.12059589096678,3.12059589096678,102.224065898251,0.0,1.0
2014-04-15,3.1,3.1,3.1,3.1,800,3.03255400062603,3.03255400062603,3.03255400062603,3.03255400062603,817.792527186008,0.0,1.0
2014-04-16,3.15,3.15,3.0713,3.0713,300,3.08146616192645,3.08146616192645,3.00447842003958,3.00447842003958,306.672197694753,0.0,1.0
2014-04-17,3.15,3.15,3.15,3.15,0,3.08146616192645,3.08146616192645,3.08146616192645,3.08146616192645,0,0.0,1.0
2014-04-21,3.15,3.15,3.15,3.15,0,3.08146616192645,3.08146616192645,3.08146616192645,3.08146616192645,0,0.0,1.0
2014-04-22,3.09,3.139,3.09,3.139,1400,3.02277156836594,3.07070548644035,3.02277156836594,3.07070548644035,1431.13692257552,0.0,1.0
2014-04-23,3.07,3.0701,3.07,3.07,300,3.00320670384577,3.00330452816837,3.00320670384577,3.00320670384577,306.672197694754,0.0,1.0
2014-04-24,2.9799,3.05,2.94,3.05,5200,2.91506698918242,2.98364183932561,2.87603508446468,2.98364183932561,5315.65142670906,0.0,1.0
2014-04-25,2.97,3.09,2.94,2.99,6300,2.90538238124493,3.02277156836594,2.87603508446468,2.9249472457651,6440.11615158983,0.0,1.0
2014-04-28,2.98,3.13,2.98,3.13,1200,2.91516481350502,3.06190129740628,2.91516481350502,3.06190129740628,1226.68879077901,0.0,1.0
2014-04-29,3.01,3.15,3.01,3.15,1100,2.94451211028527,3.08146616192645,2.94451211028527,3.08146616192645,1124.46472488076,0.0,1.0
2014-04-30,3.0695,3.07,3.042,3.042,1300,3.00271758223277,3.00320670384577,2.97581589351754,2.97581589351754,1328.91285667726,0.0,1.0
2014-05-01,3.078,3.12,3.0501,3.0501,700,3.01103264965384,3.05211886514619,2.98373966364821,2.98373966364821,715.568461287758,0.0,1.0
2014-05-02,3.06,3.15,3.06,3.12,3900,2.99342427158569,3.08146616192645,2.99342427158569,3.05211886514619,3986.7385700318,0.0,1.0
2014-05-05,3.06,3.06,3.06,3.06,0,2.99342427158569,2.99342427158569,2.99342427158569,2.99342427158569,0,0.0,1.0
2014-05-06,3.03,3.15,3.03,3.12,6700,2.96407697480544,3.08146616192645,2.96407697480544,3.05211886514619,6849.01241518282,0.0,1.0
2014-05-07,3.07,3.07,3.05,3.05,4200,3.00320670384577,3.00320670384577,2.98364183932561,2.98364183932561,4293.41076772655,0.0,1.0
2014-05-08,3.06,3.13,3.06,3.0896,1900,2.99342427158569,3.06190129740628,2.99342427158569,3.02238027107554,1942.25725206677,0.0,1.0
2014-05-09,3.06,3.06,3.06,3.06,54,2.99342427158569,2.99342427158569,2.99342427158569,2.99342427158569,55.2009955850556,0.0,1.0
2014-05-12,3.201,3.21,3.15,3.15,5100,3.13135656645287,3.14016075548695,3.08146616192645,3.08146616192645,5213.42736081081,0.0,1.0
2014-05-13,3.27,3.3,3.1004,3.2,3700,3.19885534904745,3.2282026458277,3.03294529791643,3.13037832322687,3782.2904382353,0.0,1.0
2014-05-14,3.45,3.46,3.32,3.32,60400,3.37493912972896,3.38472156198905,3.24776751034787,3.24776751034787,61743.3358025438,0.0,1.0
2014-05-15,3.45,3.4599,3.45,3.4599,600,3.37493912972896,3.38462373766645,3.37493912972896,3.38462373766645,613.344395389508,0.0,1.0
2014-05-16,3.449,3.449,3.2601,3.2601,700,3.37396088650296,3.37396088650296,3.18917074110997,3.18917074110997,715.568461287757,0.0,1.0
2014-05-19,3.4,3.4,3.34,3.34,300,3.32602696842854,3.32602696842854,3.26733237486804,3.26733237486804,306.672197694754,0.0,1.0
2014-05-20,3.36,3.3645,3.31,3.35,5300,3.28689723938821,3.29129933390525,3.23798507808779,3.27711480712812,5417.87549260731,0.0,1.0
2014-05-21,3.36,3.36,3.36,3.36,0,3.28689723938821,3.28689723938821,3.28689723938821,3.28689723938821,0,0.0,1.0
2014-05-22,3.36,3.36,3.36,3.36,0,3.28689723938821,3.28689723938821,3.28689723938821,3.28689723938821,0,0.0,1.0
2014-05-23,3.2,3.2,3.2,3.2,1500,3.13037832322687,3.13037832322687,3.13037832322687,3.13037832322687,1533.36098847376,0.0,1.0
2014-05-27,3.2,3.2,3.2,3.2,0,3.13037832322687,3.13037832322687,3.13037832322687,3.13037832322687,0,0.0,1.0
2014-05-28,3.2,3.2,3.2,3.2,0,3.13037832322687,3.13037832322687,3.13037832322687,3.13037832322687,0,0.0,1.0
2014-05-29,3.1603,3.232,3.15,3.232,6200,3.09154206715433,3.16168210645913,3.08146616192645,3.16168210645913,6337.89208569157,0.0,1.0
2014-05-30,3.1925,3.2,3.07,3.07,3000,3.1230414990318,3.13037832322687,3.00320670384577,3.00320670384577,3066.72197694754,0.0,1.0
2014-06-02,3.16,3.17,3.15,3.15,1000,3.09124859418653,3.10103102644661,3.08146616192645,3.08146616192645,1022.24065898251,0.0,1.0
2014-06-03,3.09,3.09,3.09,3.09,100,3.02277156836594,3.02277156836594,3.02277156836594,3.02277156836594,102.224065898251,0.0,1.0
2014-06-04,3.06,3.24,3.01,3.1,19700,2.99342427158569,3.1695080522672,2.94451211028527,3.03255400062603,20138.1409819555,0.0,1.0
2014-06-05,3.08,3.12,3.06,3.06,1700,3.01298913610586,3.05211886514619,2.99342427158569,2.99342427158569,1737.80912027027,0.0,1.0
2014-06-06,3.08,3.08,3.08,3.08,0,3.01298913610586,3.01298913610586,3.01298913610586,3.01298913610586,0,0.0,1.0
2014-06-09,3.1,3.1,3.05,3.1,3600,3.03255400062603,3.03255400062603,2.98364183932561,3.03255400062603,3680.06637233704,0.0,1.0
2014-06-10,3.0501,3.0501,3.0501,3.0501,500,2.98373966364821,2.98373966364821,2.98373966364821,2.98373966364821,511.120329491255,0.0,1.0
2014-06-11,3.08,3.08,3.05,3.06,800,3.01298913610586,3.01298913610586,2.98364183932561,2.99342427158569,817.792527186009,0.0,1.0
2014-06-12,3.22,3.24,3.05,3.08,6300,3.14994318774703,3.1695080522672,2.98364183932561,3.01298913610586,6440.11615158983,0.0,1.0
2014-06-13,3.22,3.25,3.04,3.04,13700,3.14994318774703,3.17929048452728,2.97385940706552,2.97385940706552,14004.6970280604,0.0,1.0
2014-06-16,3.18,3.19,3.18,3.19,200,3.1108134587067,3.12059589096678,3.1108134587067,3.12059589096678,204.448131796502,0.0,1.0
2014-06-17,3.1,3.2324,3.0688,3.2324,2800,3.03255400062603,3.16207340374954,3.00203281197456,3.16207340374954,2862.27384515103,0.0,1.0
2014-06-18,3.1,3.1,3.1,3.1,400,3.03255400062603,3.03255400062603,3.03255400062603,3.03255400062603,408.896263593004,0.0,1.0
2014-06-19,3.1,3.1,3.0949,3.1,600,3.03255400062603,3.03255400062603,3.02756496017338,3.03255400062603,613.344395389506,0.0,1.0
2014-06-20,3.24,3.24,3.06,3.06,3800,3.1695080522672,3.1695080522672,2.99342427158569,2.99342427158569,3884.51450413355,0.0,1.0
2014-06-23,3.23,3.2399,3.09,3.09,3200,3.15972562000712,3.1694102279446,3.02277156836594,3.02277156836594,3271.17010874403,0.0,1.0
2014-06-24,3.25,3.25,3.23,3.23,6800,3.17929048452728,3.17929048452728,3.15972562000712,3.15972562000712,6951.23648108109,0.0,1.0
2014-06-25,3.39,3.39,3.12,3.18,3500,3.31624453616846,3.31624453616846,3.05211886514619,3.1108134587067,3577.84230643879,0.0,1.0
2014-06-26,3.27,3.36,3.14,3.1667,700,3.19885534904745,3.28689723938821,3.07168372966636,3.09780282380079,715.568461287759,0.0,1.0
2014-06-27,3.13,3.13,3.13,3.13,100,3.06190129740628,3.06190129740628,3.06190129740628,3.06190129740628,102.224065898251,0.0,1.0
2014-06-30,3.1401,3.1741,3.14,3.14,2300,3.07178155398896,3.10504182367325,3.07168372966636,3.07168372966636,2351.15351565978,0.0,1.0
2014-07-01,3.21,3.21,3.208,3.208,500,3.14016075548695,3.14016075548695,3.13820426903493,3.13820426903493,511.120329491256,0.0,1.0
2014-07-02,3.05,3.19,3.05,3.19,12600,2.98364183932561,3.12059589096678,2.98364183932561,3.12059589096678,12880.2323031796,0.0,1.0
2014-07-03,3.05,3.2099,3.05,3.2099,300,2.98364183932561,3.14006293116435,2.98364183932561,3.14006293116435,306.672197694753,0.0,1.0
2014-07-07,3.09,3.09,3.09,3.09,200,3.02277156836594,3.02277156836594,3.02277156836594,3.02277156836594,204.448131796502,0.0,1.0
2014-07-08,3.0,3.08,3.0,3.05,12900,2.93472967802519,3.01298913610586,2.93472967802519,2.98364183932561,13186.9045008744,0.0,1.0
2014-07-09,3.03,3.04,3.03,3.03,500,2.96407697480544,2.97385940706552,2.96407697480544,2.96407697480544,511.120329491255,0.0,1.0
2014-07-10,3.03,3.03,3.03,3.03,6,2.96407697480544,2.96407697480544,2.96407697480544,2.96407697480544,6.13344395389506,0.0,1.0
2014-07-11,3.03,3.16,3.0,3.0595,15400,2.96407697480544,3.09124859418653,2.93472967802519,2.99293514997269,15742.5061483307,0.0,1.0
2014-07-14,3.12,3.18,3.05,3.18,2000,3.05211886514619,3.1108134587067,2.98364183932561,3.1108134587067,2044.48131796503,0.0,1.0
2014-07-15,3.02,3.02,3.01,3.01,600,2.95429454254535,2.95429454254535,2.94451211028527,2.94451211028527,613.344395389508,0.0,1.0
2014-07-16,3.01,3.01,3.0,3.0,800,2.94451211028527,2.94451211028527,2.93472967802519,2.93472967802519,817.792527186009,0.0,1.0
2014-07-17,3.01,3.01,3.01,3.01,0,2.94451211028527,2.94451211028527,2.94451211028527,2.94451211028527,0,0.0,1.0
2014-07-18,3.01,3.03,3.0,3.0,7400,2.94451211028527,2.96407697480544,2.93472967802519,2.93472967802519,7564.58087647059,0.0,1.0
2014-07-21,3.09,3.14,3.02,3.0399,34800,3.02277156836594,3.07168372966636,2.95429454254535,2.97376158274292,35573.9749325914,0.0,1.0
2014-07-22,3.1987,3.2,3.03,3.08,13500,3.12910660703305,3.13037832322687,2.96407697480544,3.01298913610586,13800.2488962639,0.0,1.0
2014-07-23,3.12,3.13,3.03,3.03,800,3.05211886514619,3.06190129740628,2.96407697480544,2.96407697480544,817.79252718601,0.0,1.0
2014-07-24,3.1,3.1,3.0852,3.0852,900,3.03255400062603,3.03255400062603,3.0180760008811,3.0180760008811,920.016593084259,0.0,1.0
2014-07-25,3.1,3.1,3.1,3.1,300,3.03255400062603,3.03255400062603,3.03255400062603,3.03255400062603,306.672197694753,0.0,1.0
2014-07-28,3.02,3.09,3.02,3.07,6400,2.95429454254535,3.02277156836594,2.95429454254535,3.00320670384577,6542.34021748808,0.0,1.0
2014-07-29,3.0,3.02,3.0,3.02,4400,2.93472967802519,2.95429454254535,2.93472967802519,2.95429454254535,4497.85889952304,0.0,1.0
2014-07-30,3.0,3.0,3.0,3.0,0,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,0,0.0,1.0
2014-07-31,3.0,3.0,3.0,3.0,0,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,0,0.0,1.0
2014-08-01,2.95,3.0,2.936,3.0,7400,2.88581751672477,2.93472967802519,2.87212211156065,2.93472967802519,7564.58087647058,0.0,1.0
2014-08-04,2.9372,2.98,2.9,2.95,13600,2.87329600343186,2.91516481350502,2.83690535542435,2.88581751672477,13902.4729621621,0.0,1.0
2014-08-05,3.01,3.01,2.9,2.92,2100,2.94451211028527,2.94451211028527,2.83690535542435,2.85647021994451,2146.70538386327,0.0,1.0
2014-08-06,3.01,3.01,3.01,3.01,0,2.94451211028527,2.94451211028527,2.94451211028527,2.94451211028527,0,0.0,1.0
2014-08-07,3.01,3.01,3.01,3.01,0,2.94451211028527,2.94451211028527,2.94451211028527,2.94451211028527,0,0.0,1.0
2014-08-08,2.93,3.02,2.9,2.9,2300,2.8662526522046,2.95429454254535,2.83690535542435,2.83690535542435,2351.15351565978,0.0,1.0
2014-08-11,2.92,2.946,2.92,2.93,1900,2.85647021994451,2.88190454382073,2.85647021994451,2.8662526522046,1942.25725206677,0.0,1.0
2014-08-12,3.02,3.02,2.98,2.98,300,2.95429454254535,2.95429454254535,2.91516481350502,2.91516481350502,306.672197694754,0.0,1.0
2014-08-13,3.0,3.02,2.9001,3.02,2400,2.93472967802519,2.95429454254535,2.83700317974695,2.95429454254535,2453.37758155802,0.0,1.0
2014-08-14,2.99,2.99,2.92,2.92,3200,2.9249472457651,2.9249472457651,2.85647021994451,2.85647021994451,3271.17010874404,0.0,1.0
2014-08-15,2.96,2.99,2.95,2.95,500,2.89559994898485,2.9249472457651,2.88581751672477,2.88581751672477,511.120329491256,0.0,1.0
2014-08-18,2.92,2.92,2.92,2.92,100,2.85647021994451,2.85647021994451,2.85647021994451,2.85647021994451,102.224065898251,0.0,1.0
2014-08-19,3.0,3.0,2.94,2.94,1600,2.93472967802519,2.93472967802519,2.87603508446468,2.87603508446468,1635.58505437202,0.0,1.0
2014-08-20,2.9,2.9356,2.9,2.93,4000,2.83690535542435,2.87173081427025,2.83690535542435,2.8662526522046,4088.96263593004,0.0,1.0
2014-08-21,2.9,2.966,2.9,2.954,8300,2.83690535542435,2.9014694083409,2.83690535542435,2.8897304896288,8484.59746955483,0.0,1.0
2014-08-22,2.9372,2.9372,2.9,2.9,700,2.87329600343186,2.87329600343186,2.83690535542435,2.83690535542435,715.568461287758,0.0,1.0
2014-08-25,3.0,3.03,2.9,2.9,8100,2.93472967802519,2.96407697480544,2.83690535542435,2.83690535542435,8280.14933775833,0.0,1.0
2014-08-26,2.95,2.95,2.95,2.95,1400,2.88581751672477,2.88581751672477,2.88581751672477,2.88581751672477,1431.13692257551,0.0,1.0
2014-08-27,2.95,2.95,2.95,2.95,0,2.88581751672477,2.88581751672477,2.88581751672477,2.88581751672477,0,0.0,1.0
2014-08-28,2.95,2.95,2.95,2.95,0,2.88581751672477,2.88581751672477,2.88581751672477,2.88581751672477,0,0.0,1.0
2014-08-29,2.95,2.95,2.95,2.95,0,2.88581751672477,2.88581751672477,2.88581751672477,2.88581751672477,0,0.0,1.0
2014-09-02,3.0,3.0,2.92,2.92,700,2.93472967802519,2.93472967802519,2.85647021994451,2.85647021994451,715.568461287757,0.0,1.0
2014-09-03,3.0,3.0,3.0,3.0,10,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,10.2224065898251,0.0,1.0
2014-09-04,3.0,3.0,3.0,3.0,0,2.93472967802519,2.93472967802519,2.93472967802519,2.93472967802519,0,0.0,1.0
2014-09-05,2.9899,2.9899,2.9899,2.9899,200,2.9248494214425,2.9248494214425,2.9248494214425,2.9248494214425,204.448131796502,0.0,1.0
2014-09-08,2.9799,2.9799,2.91,2.91,400,2.91506698918242,2.91506698918242,2.84668778768443,2.84668778768443,408.896263593004,0.0,1.0
2014-09-09,2.93,2.93,2.91,2.91,500,2.8662526522046,2.8662526522046,2.84668778768443,2.84668778768443,511.120329491256,0.0,1.0
2014-09-10,2.91,2.91,2.91,2.91,200,2.84668778768443,2.84668778768443,2.84668778768443,2.84668778768443,204.448131796502,0.0,1.0
2014-09-11,2.94,2.94,2.9,2.9,1600,2.87603508446468,2.87603508446468,2.83690535542435,2.83690535542435,1635.58505437202,0.0,1.0
2014-09-12,2.94,2.94,2.94,2.94,9,2.87603508446468,2.87603508446468,2.87603508446468,2.87603508446468,9.20016593084261,0.0,1.0
2014-09-15,2.9,2.98,2.9,2.98,1100,2.83690535542435,2.91516481350502,2.83690535542435,2.91516481350502,1124.46472488076,0.0,1.0
2014-09-16,2.84,2.87,2.71,2.87,8000,2.77821076186384,2.80755805864409,2.65103914248275,2.80755805864409,8177.9252718601,0.0,1.0
2014-09-17,2.908,2.908,2.81,2.81,400,2.84473130123241,2.84473130123241,2.74886346508359,2.74886346508359,408.896263593005,0.0,1.0
2014-09-18,2.8,2.93,2.8,2.81,1300,2.73908103282351,2.8662526522046,2.73908103282351,2.74886346508359,1328.91285667726,0.0,1.0
2014-09-19,2.92,2.92,2.8,2.84,8300,2.85647021994451,2.85647021994451,2.73908103282351,2.77821076186384,8484.59746955486,0.0,1.0
2014-09-22,2.778,2.8,2.64,2.8,2841,2.71755968185132,2.73908103282351,2.58256211666216,2.73908103282351,2904.18571216932,0.0,1.0
2014-09-23,2.7999,2.7999,2.7999,2.7999,800,2.73898320850091,2.73898320850091,2.73898320850091,2.73898320850091,817.792527186008,0.0,1.0
2014-09-24,2.7999,2.7999,2.7999,2.7999,2,2.73898320850091,2.73898320850091,2.73898320850091,2.73898320850091,2.04448131796502,0.0,1.0
2014-09-25,2.7999,2.7999,2.7999,2.7999,0,2.73898320850091,2.73898320850091,2.73898320850091,2.73898320850091,0,0.0,1.0
2014-09-26,2.7251,2.7251,2.7251,2.7251,150,2.66581061519548,2.66581061519548,2.66581061519548,2.66581061519548,153.336098847377,0.0,1.0
2014-09-29,2.69,2.73,2.62,2.66,2198,2.63147427796258,2.67060400700292,2.562997252142,2.60212698118233,2246.88496844356,0.0,1.0
2014-09-30,2.6158,2.6699,2.57,2.62,9606,2.55888863059276,2.61181158911982,2.51408509084158,2.562997252142,9819.64377018601,0.0,1.0
2014-10-01,2.7499,2.7499,2.74,2.74,817,2.69007104720049,2.69007104720049,2.680386439263,2.680386439263,835.170618388711,0.0,1.0
2014-10-02,2.7,2.7,2.53,2.53,300,2.64125671022267,2.64125671022267,2.47495536180124,2.47495536180124,306.672197694753,0.0,1.0
2014-10-03,2.6605,2.6605,2.6,2.6,345,2.60261610279534,2.60261610279534,2.54343238762183,2.54343238762183,352.673027348966,0.0,1.0
2014-10-06,2.691,2.75,2.52,2.568,3371,2.63245252118859,2.69016887152309,2.46517292954116,2.51212860438956,3445.97326143005,0.0,1.0
2014-10-07,2.53,2.57,2.39,2.57,9370,2.47495536180124,2.51408509084158,2.33800131016006,2.51408509084158,9578.39497466613,0.0,1.0
2014-10-08,2.45,2.46,2.4299,2.46,9114,2.39669590372057,2.40647833598065,2.3770332148778,2.40647833598065,9316.7013659666,0.0,1.0
2014-10-09,2.3999,2.45,2.38,2.45,21210,2.34768591809755,2.39669590372057,2.32821887789998,2.39669590372057,21681.7243770191,0.0,1.0
2014-10-10,2.4,2.4,2.3999,2.3999,3488,2.34778374242015,2.34778374242015,2.34768591809755,2.34768591809755,3565.575418531,0.0,1.0
2014-10-13,2.4,2.4,2.35,2.38,2850,2.34778374242015,2.34778374242015,2.29887158111973,2.32821887789998,2913.38587810016,0.0,1.0
2014-10-14,2.5332,2.99,2.5332,2.56,7750,2.47808574012447,2.9249472457651,2.47808574012447,2.50430265858149,7922.36510711445,0.0,1.0
2014-10-15,2.5,2.6,2.4975,2.6,2900,2.44560806502099,2.54343238762183,2.44316245695597,2.54343238762183,2964.49791104928,0.0,1.0
2014-10-16,2.5,2.6,2.5,2.57,1725,2.44560806502099,2.54343238762183,2.44560806502099,2.51408509084158,1763.36513674483,0.0,1.0
2014-10-17,2.32,2.65,2.32,2.6,5855,2.26952428433948,2.59234454892225,2.26952428433948,2.54343238762183,5985.2190583426,0.0,1.0
2014-10-20,2.4109,2.49,2.4109,2.49,566,2.35844659358364,2.4358256327609,2.35844659358364,2.4358256327609,578.588212984102,0.0,1.0
2014-10-21,2.59,2.59,2.59,2.59,219,2.53364995536174,2.53364995536174,2.53364995536174,2.53364995536174,223.87070431717,0.0,1.0
2014-10-22,2.5365,2.6,2.418,2.418,2784,2.4813139427703,2.54343238762183,2.3653921204883,2.3653921204883,2845.91799460731,0.0,1.0
2014-10-23,2.592,2.6,2.576,2.576,2156,2.53560644181376,2.54343238762183,2.51995455019763,2.51995455019763,2203.9508607663,0.0,1.0
2014-10-24,2.59,2.59,2.59,2.59,1300,2.53364995536174,2.53364995536174,2.53364995536174,2.53364995536174,1328.91285667727,0.0,1.0
2014-10-27,2.553,2.58,2.552,2.58,400,2.49745495599943,2.52386752310166,2.49647671277343,2.52386752310166,408.896263593005,0.0,1.0
2014-10-28,2.44,2.44,2.41,2.41,1900,2.38691347146048,2.38691347146048,2.35756617468023,2.35756617468023,1942.25725206678,0.0,1.0
2014-10-29,2.3201,2.4,2.3201,2.4,3100,2.26962210866208,2.34778374242015,2.26962210866208,2.34778374242015,3168.94604284578,0.0,1.0
2014-10-30,2.3201,2.3201,2.3201,2.3201,0,2.26962210866208,2.26962210866208,2.26962210866208,2.26962210866208,0,0.0,1.0
2014-10-31,2.56,2.57,2.56,2.56,2190,2.50430265858149,2.51408509084158,2.50430265858149,2.50430265858149,2238.7070431717,0.0,1.0
2014-11-03,2.45,2.46,2.35,2.35,4462,2.39669590372057,2.40647833598065,2.29887158111973,2.29887158111973,4561.23782037996,0.0,1.0
2014-11-04,2.55,2.56,2.489,2.489,1732,2.49452022632141,2.50430265858149,2.4348473895349,2.4348473895349,1770.52082135771,0.0,1.0
2014-11-05,2.5196,2.52,2.33,2.41,44923,2.46478163225075,2.46517292954116,2.27930671659956,2.35756617468023,45922.1171234714,0.0,1.0
2014-11-06,2.5199,2.5199,2.45,2.45,1900,2.46507510521856,2.46507510521856,2.39669590372057,2.39669590372057,1942.25725206677,0.0,1.0
2014-11-07,2.5199,2.5199,2.5199,2.5199,0,2.46507510521856,2.46507510521856,2.46507510521856,2.46507510521856,0,0.0,1.0
2014-11-10,2.75,2.8001,2.37,2.3936,32241,2.69016887152309,2.73917885714611,2.3184364456399,2.3415229857737,32958.0610862551,0.0,1.0
2014-11-11,2.74,2.85,2.68,2.75,4476,2.680386439263,2.78799319412393,2.6216918457025,2.69016887152309,4575.54918960573,0.0,1.0
2014-11-12,2.57,2.7599,2.57,2.7599,7775,2.51408509084158,2.69985347946057,2.51408509084158,2.69985347946057,7947.92112358901,0.0,1.0
2014-11-13,2.47,2.6,2.35,2.55,4900,2.41626076824074,2.54343238762183,2.29887158111973,2.49452022632141,5008.9792290143,0.0,1.0
2014-11-14,2.6,2.6,2.3896,2.43,3042,2.54343238762183,2.54343238762183,2.33761001286966,2.3771310392004,3109.6560846248,0.0,1.0
2014-11-17,2.6,2.6,2.6,2.6,0,2.54343238762183,2.54343238762183,2.54343238762183,2.54343238762183,0,0.0,1.0
2014-11-18,2.41,2.4708,2.41,2.46,2471,2.35756617468023,2.41704336282154,2.35756617468023,2.40647833598065,2525.95666834579,0.0,1.0
2014-11-19,2.41,2.41,2.41,2.41,0,2.35756617468023,2.35756617468023,2.35756617468023,2.35756617468023,0,0.0,1.0
2014-11-20,2.33,2.33,2.33,2.33,1000,2.27930671659956,2.27930671659956,2.27930671659956,2.27930671659956,1022.24065898251,0.0,1.0
2014-11-21,2.48,2.48,2.32,2.32,3712,2.42604320050082,2.42604320050082,2.26952428433948,2.26952428433948,3794.55732614308,0.0,1.0
2014-11-24,2.48,2.48,2.48,2.48,0,2.42604320050082,2.42604320050082,2.42604320050082,2.42604320050082,0,0.0,1.0
2014-11-25,2.45,2.47,2.3267,2.3267,800,2.39669590372057,2.41626076824074,2.27607851395373,2.27607851395373,817.792527186009,0.0,1.0
2014-11-26,2.4,2.4,2.32,2.32,3733,2.34778374242015,2.34778374242015,2.26952428433948,2.26952428433948,3816.02437998171,0.0,1.0
2014-11-28,2.33,2.355,2.33,2.33,1801,2.27930671659956,2.30376279724977,2.27930671659956,2.27930671659956,1841.0554268275,0.0,1.0
2014-12-01,2.3268,2.34,2.32,2.34,7583,2.27617633827633,2.28908914885965,2.26952428433948,2.28908914885965,7751.6509170644,0.0,1.0
2014-12-02,2.35,2.35,2.35,2.35,100,2.29887158111973,2.29887158111973,2.29887158111973,2.29887158111973,102.224065898251,0.0,1.0
2014-12-03,2.32,2.46,2.32,2.46,3957,2.26952428433948,2.40647833598065,2.26952428433948,2.40647833598065,4045.00628759379,0.0,1.0
2014-12-04,2.25,2.83,2.18,2.34,48895,2.20104725851889,2.76842832960376,2.1325702326983,2.28908914885965,49982.4570209499,0.0,1.0
2014-12-05,2.274,2.41,2.25,2.41,3230,2.22452509594309,2.35756617468023,2.20104725851889,2.35756617468023,3301.83732851351,0.0,1.0
2014-12-08,2.37,2.38,2.25,2.26,8587,2.3184364456399,2.32821887789998,2.20104725851889,2.21082969077897,8777.98053868282,0.0,1.0
2014-12-09,2.4,2.49,2.4,2.41,2454,2.34778374242015,2.4358256327609,2.34778374242015,2.35756617468023,2508.57857714308,0.0,1.0
2014-12-10,2.3,2.52,2.23,2.26,2354,2.24995941981931,2.46517292954116,2.18148239399872,2.21082969077897,2406.35451124483,0.0,1.0
2014-12-11,2.2,2.41,2.2,2.41,1467,2.15213509721847,2.35756617468023,2.15213509721847,2.35756617468023,1499.62704672734,0.0,1.0
2014-12-12,2.4,2.4,2.22,2.34,910,2.34778374242015,2.34778374242015,2.17169996173864,2.28908914885965,930.238999674085,0.0,1.0
2014-12-15,2.58,2.6001,2.33,2.41,14814,2.52386752310166,2.54353021194443,2.27930671659956,2.35756617468023,15143.4731221669,0.0,1.0
2014-12-16,2.44,2.54,2.4,2.4001,5052,2.38691347146048,2.48473779406132,2.34778374242015,2.34788156674275,5164.35980917966,0.0,1.0
2014-12-17,2.4,2.46,2.4,2.42,779,2.34778374242015,2.40647833598065,2.34778374242015,2.36734860694032,796.325473347376,0.0,1.0
2014-12-18,2.7,2.86,2.4,2.47,15935,2.64125671022267,2.79777562638401,2.34778374242015,2.41626076824074,16289.4049008863,0.0,1.0
2014-12-19,2.62,2.9,2.53,2.7,39122,2.562997252142,2.83690535542435,2.47495536180124,2.64125671022267,39992.0990607138,0.0,1.0
2014-12-22,2.52,2.65,2.52,2.5363,4006,2.46517292954116,2.59234454892225,2.46517292954116,2.48111829412509,4095.09607988393,0.0,1.0
2014-12-23,2.59,2.59,2.45,2.51,4395,2.53364995536174,2.53364995536174,2.39669590372057,2.45539049728107,4492.74769622814,0.0,1.0
2014-12-24,2.6,2.74,2.53,2.72,5250,2.54343238762183,2.680386439263,2.47495536180124,2.66082157474284,5366.76345965818,0.0,1.0
2014-12-26,2.67,2.96,2.28,2.35,99154,2.61190941344242,2.89559994898485,2.23039455529914,2.29887158111973,101359.250300752,0.0,1.0
2014-12-29,2.8,2.8,2.47,2.7,25957,2.73908103282351,2.73908103282351,2.41626076824074,2.64125671022267,26534.300785209,0.0,1.0
2014-12-30,2.7,2.7599,2.7,2.7,2519,2.64125671022267,2.69985347946057,2.64125671022267,2.64125671022267,2575.02421997694,0.0,1.0
2014-12-31,2.67,2.74,2.67,2.7,2821,2.61190941344242,2.680386439263,2.61190941344242,2.64125671022267,2883.74089898966,0.0,1.0
2015-01-02,2.83,2.83,2.83,2.83,175,2.76842832960376,2.76842832960376,2.76842832960376,2.76842832960376,178.892115321939,0.0,1.0
2015-01-05,2.83,2.83,2.7,2.83,20561,2.76842832960376,2.76842832960376,2.64125671022267,2.76842832960376,21018.2901893394,0.0,1.0
2015-01-06,2.85,2.85,2.7,2.72,1100,2.78799319412393,2.78799319412393,2.64125671022267,2.66082157474284,1124.46472488076,0.0,1.0
2015-01-07,2.75,2.97,2.704,2.8,2850,2.69016887152309,2.90538238124493,2.6451696831267,2.73908103282351,2913.38587810015,0.0,1.0
2015-01-08,2.85,2.85,2.7001,2.7001,1153,2.78799319412393,2.78799319412393,2.64135453454527,2.64135453454527,1178.64347980683,0.0,1.0
2015-01-09,2.93,2.93,2.7,2.7,488,2.8662526522046,2.8662526522046,2.64125671022267,2.64125671022267,498.853441583465,0.0,1.0
2015-01-12,2.83,2.99,2.83,2.99,3643,2.76842832960376,2.9249472457651,2.76842832960376,2.9249472457651,3724.02272067329,0.0,1.0
2015-01-13,2.8,2.973,2.8,2.973,6794,2.73908103282351,2.90831711092296,2.73908103282351,2.90831711092296,6945.10303712718,0.0,1.0
2015-01-14,2.8,2.8,2.8,2.8,0,2.73908103282351,2.73908103282351,2.73908103282351,2.73908103282351,0,0.0,1.0
2015-01-15,2.8,2.8,2.8,2.8,20,2.73908103282351,2.73908103282351,2.73908103282351,2.73908103282351,20.4448131796502,0.0,1.0
2015-01-16,2.91,2.98,2.66,2.8,6595,2.84668778768443,2.91516481350502,2.60212698118233,2.73908103282351,6741.67714598966,0.0,1.0
2015-01-20,2.81,3.06,2.7499,3.06,8486,2.74886346508359,2.99342427158569,2.69007104720049,2.99342427158569,8674.7342321256,0.0,1.0
2015-01-21,2.86,2.99,2.8,2.99,4263,2.79777562638401,2.9249472457651,2.73908103282351,2.9249472457651,4357.81192924245,0.0,1.0
2015-01-22,2.81,2.9,2.81,2.86,1589,2.74886346508359,2.83690535542435,2.74886346508359,2.79777562638401,1624.34040712321,0.0,1.0
2015-01-23,2.672,2.91,2.6001,2.91,3605,2.61386589989443,2.84668778768443,2.54353021194443,2.84668778768443,3685.17757563196,0.0,1.0
2015-01-26,2.88,3.0,2.816,2.83,5977,2.81734049090418,2.93472967802519,2.75473292443964,2.76842832960376,6109.93241873847,0.0,1.0
2015-01-27,2.943,2.955,2.748,2.9,2150,2.87896981414271,2.89070873285481,2.68821238507107,2.83690535542435,2197.8174168124,0.0,1.0
2015-01-28,2.943,2.943,2.943,2.943,50,2.87896981414271,2.87896981414271,2.87896981414271,2.87896981414271,51.1120329491255,0.0,1.0
2015-01-29,2.8,2.89,2.62,2.89,1184,2.73908103282351,2.82712292316426,2.562997252142,2.82712292316426,1210.33294023529,0.0,1.0
2015-01-30,2.8,2.8,2.8,2.8,0,2.73908103282351,2.73908103282351,2.73908103282351,2.73908103282351,0,0.0,1.0
2015-02-02,2.8,2.8,2.8,2.8,1204,2.73908103282351,2.73908103282351,2.73908103282351,2.73908103282351,1230.77775341494,0.0,1.0
2015-02-03,2.8,2.9,2.7,2.89,3248,2.73908103282351,2.83690535542435,2.64125671022267,2.82712292316426,3320.23766037519,0.0,1.0
2015-02-04,2.8,2.8,2.8,2.8,0,2.73908103282351,2.73908103282351,2.73908103282351,2.73908103282351,0,0.0,1.0
2015-02-05,2.7715,2.7715,2.7715,2.7715,100,2.71120110088227,2.71120110088227,2.71120110088227,2.71120110088227,102.224065898251,0.0,1.0
2015-02-06,2.6,2.67,2.35,2.65,26402,2.54343238762183,2.61190941344242,2.29887158111973,2.59234454892225,26989.1978784562,0.0,1.0
2015-02-09,2.66,2.66,2.6,2.61,20617,2.60212698118233,2.60212698118233,2.54343238762183,2.55321481988191,21075.5356662425,0.0,1.0
2015-02-10,2.63,2.665,2.63,2.63,2375,2.57277968440208,2.60701819731237,2.57277968440208,2.57277968440208,2427.82156508346,0.0,1.0
2015-02-11,2.6,2.6,2.6,2.6,200,2.54343238762183,2.54343238762183,2.54343238762183,2.54343238762183,204.448131796502,0.0,1.0
2015-02-12,2.6101,2.6101,2.6101,2.6101,350,2.55331264420451,2.55331264420451,2.55331264420451,2.55331264420451,357.784230643879,0.0,1.0
2015-02-13,2.7,2.7,2.66,2.66,1104,2.64125671022267,2.64125671022267,2.60212698118233,2.60212698118233,1128.55368751669,0.0,1.0
2015-02-17,2.7,2.7,2.7,2.7,3,2.64125671022267,2.64125671022267,2.64125671022267,2.64125671022267,3.06672197694753,0.0,1.0
2015-02-18,2.6005,2.62,2.6,2.62,2780,2.54392150923483,2.562997252142,2.54343238762183,2.562997252142,2841.82903197138,0.0,1.0
2015-02-19,2.43,2.6098,2.43,2.5,5340,2.3771310392004,2.55301917123671,2.3771310392004,2.44560806502099,5458.76511896661,0.0,1.0
2015-02-20,2.5,2.5,2.31,2.49,17052,2.44560806502099,2.44560806502099,2.25974185207939,2.4358256327609,17431.2477169698,0.0,1.0
2015-02-23,2.48,2.515,2.44,2.441,7111,2.42604320050082,2.46028171341111,2.38691347146048,2.38789171468649,7269.15332602464,0.0,1.0
2015-02-24,2.42,2.46,2.42,2.46,6600,2.36734860694032,2.40647833598065,2.36734860694032,2.40647833598065,6746.78834928457,0.0,1.0
2015-02-25,2.4499,2.4499,2.42,2.42,3299,2.39659807939797,2.39659807939797,2.36734860694032,2.36734860694032,3372.3719339833,0.0,1.0
2015-02-26,2.4499,2.4499,2.4499,2.4499,19,2.39659807939797,2.39659807939797,2.39659807939797,2.39659807939797,19.4225725206677,0.0,1.0
2015-02-27,2.4499,2.4499,2.4499,2.4499,0,2.39659807939797,2.39659807939797,2.39659807939797,2.39659807939797,0,0.0,1.0
2015-03-02,2.3101,2.3101,2.3101,2.3101,1386,2.25983967640199,2.25983967640199,2.25983967640199,2.25983967640199,1416.82555334976,0.0,1.0
2015-03-03,2.36,2.36,2.36,2.36,312,2.30865401337981,2.30865401337981,2.30865401337981,2.30865401337981,318.939085602544,0.0,1.0
2015-03-04,2.44,2.45,2.36,2.36,683,2.38691347146048,2.39669590372057,2.30865401337981,2.30865401337981,698.190370085057,0.0,1.0
2015-03-05,2.43,2.43,2.39,2.39,795,2.3771310392004,2.3771310392004,2.33800131016006,2.33800131016006,812.681323891097,0.0,1.0
2015-03-06,2.5,2.5,2.4,2.48,2587,2.44560806502099,2.44560806502099,2.34778374242015,2.42604320050082,2644.53658478776,0.0,1.0
2015-03-09,2.45,2.45,2.45,2.45,303,2.39669590372057,2.39669590372057,2.39669590372057,2.39669590372057,309.738919671701,0.0,1.0
2015-03-10,2.48,2.48,2.48,2.48,301,2.42604320050082,2.42604320050082,2.42604320050082,2.42604320050082,307.694438353736,0.0,1.0
2015-03-11,2.42,2.42,2.38,2.38,302,2.36734860694032,2.36734860694032,2.32821887789998,2.32821887789998,308.716679012718,0.0,1.0
2015-03-12,2.42,2.42,2.42,2.42,53,2.36734860694032,2.36734860694032,2.36734860694032,2.36734860694032,54.178754926073,0.0,1.0
2015-03-13,2.42,2.42,2.42,2.42,61,2.36734860694032,2.36734860694032,2.36734860694032,2.36734860694032,62.3566801979331,0.0,1.0
2015-03-16,2.44,2.44,2.4,2.4,515,2.38691347146048,2.38691347146048,2.34778374242015,2.34778374242015,526.453939375994,0.0,1.0
2015-03-17,2.44,2.44,2.44,2.44,16,2.38691347146048,2.38691347146048,2.38691347146048,2.38691347146048,16.3558505437202,0.0,1.0
2015-03-18,2.5,2.5,2.5,2.5,4520,2.44560806502099,2.44560806502099,2.44560806502099,2.44560806502099,4620.52777860095,0.0,1.0
2015-03-19,2.5,2.5,2.49,2.5,1384,2.44560806502099,2.44560806502099,2.4358256327609,2.44560806502099,1414.7810720318,0.0,1.0
2015-03-20,2.54,2.54,2.45,2.45,1235,2.48473779406132,2.48473779406132,2.39669590372057,2.39669590372057,1262.4672138434,0.0,1.0
2015-03-23,2.5,2.5,2.34,2.43,5067,2.44560806502099,2.44560806502099,2.28908914885965,2.3771310392004,5179.69341906438,0.0,1.0
2015-03-24,2.45,2.52,2.4,2.52,9407,2.39669590372057,2.46517292954116,2.34778374242015,2.46517292954116,9616.21787904848,0.0,1.0
2015-03-25,2.35,2.41,2.32,2.41,65335,2.29887158111973,2.35756617468023,2.26952428433948,2.35756617468023,66788.0934546224,0.0,1.0
2015-03-26,2.636,2.75,2.32,2.39,50917,2.57864914375813,2.69016887152309,2.26952428433948,2.33800131016006,52049.4276334125,0.0,1.0
2015-03-27,2.69,2.88,2.62,2.65,71134,2.63147427796258,2.81734049090418,2.562997252142,2.59234454892225,72716.0670360621,0.0,1.0
2015-03-30,2.45,2.86,2.34,2.82,100045,2.39669590372057,2.79777562638401,2.28908914885965,2.75864589734367,102270.066727905,0.0,1.0
2015-03-31,2.38,2.57,2.35,2.45,33592,2.32821887789998,2.51408509084158,2.29887158111973,2.39669590372057,34339.1082165405,0.0,1.0
2015-04-01,2.45,2.46,2.35,2.39,3266,2.39669590372057,2.40647833598065,2.29887158111973,2.33800131016006,3338.63799223688,0.0,1.0
2015-04-02,2.36,2.48,2.358,2.48,7900,2.30865401337981,2.42604320050082,2.3066975269278,2.42604320050082,8075.70120596185,0.0,1.0
2015-04-06,2.38,2.45,2.33,2.37,17905,2.32821887789998,2.39669590372057,2.27930671659956,2.3184364456399,18303.2189990819,0.0,1.0
2015-04-07,2.8,3.0199,2.33,2.39,83007,2.73908103282351,2.95419671822275,2.27930671659956,2.33800131016006,84853.1303801612,0.0,1.0
2015-04-08,2.63,2.81,2.62,2.81,16807,2.57277968440208,2.74886346508359,2.562997252142,2.74886346508359,17180.7987555191,0.0,1.0
2015-04-09,2.57,2.57,2.42,2.42,4496,2.51408509084158,2.51408509084158,2.36734860694032,2.36734860694032,4595.99400278536,0.0,1.0
2015-04-10,2.73,3.06,2.41,2.41,22290,2.67060400700292,2.99342427158569,2.35756617468023,2.35756617468023,22785.7442887202,0.0,1.0
2015-04-13,2.69,2.94,2.69,2.94,1852,2.63147427796258,2.87603508446468,2.63147427796258,2.87603508446468,1893.18970043561,0.0,1.0
2015-04-14,2.58,2.63,2.43,2.63,26654,2.52386752310166,2.57277968440208,2.3771310392004,2.57277968440208,27246.8025245199,0.0,1.0
2015-04-15,2.47,2.6,2.47,2.6,18589,2.41626076824074,2.54343238762183,2.41626076824074,2.54343238762183,19002.4316098259,0.0,1.0
2015-04-16,2.56,2.64,2.43,2.52,54118,2.50430265858149,2.58256211666216,2.3771310392004,2.46517292954116,55321.6199828156,0.0,1.0
2015-04-17,2.51,2.6,2.51,2.59,20618,2.45539049728107,2.54343238762183,2.45539049728107,2.53364995536174,21076.5579069014,0.0,1.0
2015-04-20,2.55,2.869,2.46,2.56,30134,2.49452022632141,2.80657981541809,2.40647833598065,2.50430265858149,30804.200017779,0.0,1.0
2015-04-21,2.51,2.5995,2.495,2.57,6597,2.45539049728107,2.54294326600882,2.44071684889095,2.51408509084158,6743.72162730763,0.0,1.0
2015-04-22,2.51,2.55,2.5,2.51,5488,2.45539049728107,2.49452022632141,2.44560806502099,2.45539049728107,5610.05673649603,0.0,1.0
2015-04-23,2.66,2.72,2.47,2.47,38953,2.60212698118233,2.66082157474284,2.41626076824074,2.41626076824074,39819.3403893458,0.0,1.0
2015-04-24,2.81,2.83,2.57,2.67,26368,2.74886346508359,2.76842832960376,2.51408509084158,2.61190941344242,26954.4416960509,0.0,1.0
2015-04-27,3.0,3.0,2.77,2.86,28114,2.93472967802519,2.93472967802519,2.70973373604326,2.79777562638401,28739.2738866343,0.0,1.0
2015-04-28,2.94,3.44,2.87,3.0,144960,2.87603508446468,3.36515669746888,2.80755805864409,2.93472967802519,148184.005926105,0.0,1.0
2015-04-29,3.03,3.18,2.45,2.94,88198,2.96407697480544,3.1108134587067,2.39669590372057,2.87603508446468,90159.5816409395,0.0,1.0
2015-04-30,3.08,3.3,2.8,2.8,85672,3.01298913610586,3.2282026458277,2.73908103282351,2.73908103282351,87577.4017363497,0.0,1.0
2015-05-01,3.119,3.3,2.68,3.05,95955,3.05114062192019,3.2282026458277,2.6216918457025,2.98364183932561,98089.1024326667,0.0,1.0
2015-05-04,3.05,3.3,3.02,3.05,80266,2.98364183932561,3.2282026458277,2.95429454254535,2.98364183932561,82051.1687338902,0.0,1.0
2015-05-05,3.13,3.27,3.02,3.02,76515,3.06190129740628,3.19885534904745,2.95429454254535,2.95429454254535,78216.7440220468,0.0,1.0
2015-05-06,3.0,3.17,2.8,2.95,67886,2.93472967802519,3.10103102644661,2.73908103282351,2.88581751672477,69395.8293756867,0.0,1.0
2015-05-07,2.85,3.13,2.78,2.98,75774,2.78799319412393,3.06190129740628,2.71951616830334,2.91516481350502,77459.2636937407,0.0,1.0
2015-05-08,2.79,2.97,2.6,2.94,71929,2.72929860056342,2.90538238124493,2.54343238762183,2.87603508446468,73528.7483599532,0.0,1.0
2015-05-11,2.7195,2.8,2.6,2.76,27000,2.66033245312983,2.73908103282351,2.54343238762183,2.69995130378317,27600.4977925278,0.0,1.0
2015-05-12,2.64,2.78,2.6,2.6,18319,2.58256211666216,2.71951616830334,2.54343238762183,2.54343238762183,18726.4266319007,0.0,1.0
2015-05-13,2.62,2.725,2.62,2.64,7022,2.562997252142,2.66571279087288,2.562997252142,2.58256211666216,7178.17390737519,0.0,1.0
2015-05-14,2.59,2.7299,2.59,2.7299,11685,2.53364995536174,2.67050618268032,2.53364995536174,2.67050618268032,11944.8821002107,0.0,1.0
2015-05-15,2.59,2.72,2.59,2.61,610,2.53364995536174,2.66082157474284,2.53364995536174,2.55321481988191,623.566801979333,0.0,1.0
2015-05-18,2.6,2.71,2.6,2.66,3730,2.54343238762183,2.65103914248275,2.54343238762183,2.60212698118233,3812.95765800477,0.0,1.0
2015-05-19,2.68,2.68,2.6,2.68,2264,2.6216918457025,2.6216918457025,2.54343238762183,2.6216918457025,2314.35285193641,0.0,1.0
2015-05-20,2.58,2.65,2.57,2.65,2550,2.52386752310166,2.59234454892225,2.51408509084158,2.59234454892225,2606.7136804054,0.0,1.0
2015-05-21,2.62,2.72,2.6,2.66,6304,2.562997252142,2.66082157474284,2.54343238762183,2.60212698118233,6444.20511422574,0.0,1.0
2015-05-22,2.62,2.71,2.62,2.71,9597,2.562997252142,2.65103914248275,2.562997252142,2.65103914248275,9810.44360425515,0.0,1.0
2015-05-26,2.55,2.61,2.55,2.55,4013,2.49452022632141,2.55321481988191,2.49452022632141,2.49452022632141,4102.25176449681,0.0,1.0
2015-05-27,2.48,2.58,2.48,2.58,6305,2.42604320050082,2.52386752310166,2.42604320050082,2.52386752310166,6445.22735488474,0.0,1.0
2015-05-28,2.51,2.52,2.48,2.5,2714,2.45539049728107,2.46517292954116,2.42604320050082,2.44560806502099,2774.36114847854,0.0,1.0
2015-05-29,2.5,2.5,2.49,2.5,7216,2.44560806502099,2.44560806502099,2.4358256327609,2.44560806502099,7376.4885952178,0.0,1.0
2015-06-01,2.4801,2.5,2.4801,2.5,2877,2.42614102482342,2.44560806502099,2.42614102482342,2.44560806502099,2940.98637589269,0.0,1.0
2015-06-02,2.49,2.5,2.48,2.5,6986,2.4358256327609,2.44560806502099,2.42604320050082,2.44560806502099,7141.37324365184,0.0,1.0
2015-06-03,2.52,2.52,2.486,2.489,7140,2.46517292954116,2.46517292954116,2.43191265985687,2.4348473895349,7298.79830513512,0.0,1.0
2015-06-04,2.45,2.53,2.4,2.4,23629,2.39669590372057,2.47495536180124,2.34778374242015,2.34778374242015,24154.5245310977,0.0,1.0
2015-06-05,2.43,2.43,2.4,2.4,3341,2.3771310392004,2.3771310392004,2.34778374242015,2.34778374242015,3415.30604166057,0.0,1.0
2015-06-08,2.43,2.4316,2.43,2.43,1333,2.3771310392004,2.37869622836201,2.3771310392004,2.3771310392004,1362.64679842369,0.0,1.0
2015-06-09,2.45,2.45,2.4,2.41,4903,2.39669590372057,2.39669590372057,2.34778374242015,2.35756617468023,5012.04595099125,0.0,1.0
2015-06-10,2.46,2.518,2.4499,2.518,2523,2.40647833598065,2.46321644308914,2.39659807939797,2.46321644308914,2579.11318261288,0.0,1.0
2015-06-11,2.47,2.53,2.46,2.46,1020,2.41626076824074,2.47495536180124,2.40647833598065,2.40647833598065,1042.68547216216,0.0,1.0
2015-06-12,2.47,2.47,2.47,2.47,8,2.41626076824074,2.41626076824074,2.41626076824074,2.41626076824074,8.17792527186008,0.0,1.0
2015-06-15,2.42,2.42,2.42,2.42,252,2.36734860694032,2.36734860694032,2.36734860694032,2.36734860694032,257.604646063593,0.0,1.0
2015-06-16,2.42,2.42,2.42,2.42,2,2.36734860694032,2.36734860694032,2.36734860694032,2.36734860694032,2.04448131796502,0.0,1.0
2015-06-17,2.4,2.41,2.4,2.41,1012,2.34778374242015,2.35756617468023,2.34778374242015,2.35756617468023,1034.5075468903,0.0,1.0
2015-06-18,2.4,2.4,2.4,2.4,968,2.34778374242015,2.34778374242015,2.34778374242015,2.34778374242015,989.528957895071,0.0,1.0
2015-06-19,2.48,2.48,2.4,2.4,543,2.42604320050082,2.42604320050082,2.34778374242015,2.34778374242015,555.076677827504,0.0,1.0
2015-06-22,2.48,2.48,2.48,2.48,0,2.42604320050082,2.42604320050082,2.42604320050082,2.42604320050082,0,0.0,1.0
2015-06-23,2.48,2.48,2.48,2.48,75,2.42604320050082,2.42604320050082,2.42604320050082,2.42604320050082,76.6680494236884,0.0,1.0
2015-06-24,2.48,2.48,2.48,2.48,1,2.42604320050082,2.42604320050082,2.42604320050082,2.42604320050082,1.02224065898251,0.0,1.0
2015-06-25,2.48,2.48,2.48,2.48,2,2.42604320050082,2.42604320050082,2.42604320050082,2.42604320050082,2.04448131796502,0.0,1.0
2015-06-26,2.35,2.44,2.35,2.43,10749,2.29887158111973,2.38691347146048,2.29887158111973,2.3771310392004,10988.064843403,0.0,1.0
2015-06-29,2.37,2.4,2.35,2.35,5206,2.3184364456399,2.34778374242015,2.29887158111973,2.29887158111973,5321.78487066295,0.0,1.0
2015-06-30,2.37,2.45,2.37,2.4499,700,2.3184364456399,2.39669590372057,2.3184364456399,2.39659807939797,715.568461287757,0.0,1.0
2015-07-01,2.37,2.41,2.37,2.41,274,2.3184364456399,2.35756617468023,2.3184364456399,2.35756617468023,280.093940561208,0.0,1.0
2015-07-02,2.39,2.39,2.35,2.37,2546,2.33800131016006,2.33800131016006,2.29887158111973,2.3184364456399,2602.62471776948,0.0,1.0
2015-07-06,2.38,2.38,2.35,2.35,744,2.32821887789998,2.32821887789998,2.29887158111973,2.29887158111973,760.547050282989,0.0,1.0
2015-07-07,2.38,2.38,2.35,2.35,2424,2.32821887789998,2.32821887789998,2.29887158111973,2.29887158111973,2477.91135737361,0.0,1.0
2015-07-08,2.35,2.38,2.35,2.368,615,2.29887158111973,2.32821887789998,2.29887158111973,2.31647995918788,628.678005274244,0.0,1.0
2015-07-09,2.38,2.38,2.37,2.37,3459,2.32821887789998,2.32821887789998,2.3184364456399,2.3184364456399,3535.93043942051,0.0,1.0
2015-07-10,2.4,2.4,2.378,2.38,6286,2.34778374242015,2.34778374242015,2.32626239144796,2.32821887789998,6425.80478236406,0.0,1.0
2015-07-13,2.45,2.45,2.358,2.358,3514,2.39669590372057,2.39669590372057,2.3066975269278,2.3066975269278,3592.15367566454,0.0,1.0
2015-07-14,2.45,2.45,2.45,2.45,0,2.39669590372057,2.39669590372057,2.39669590372057,2.39669590372057,0,0.0,1.0
2015-07-15,2.48,2.48,2.48,2.48,1170,2.42604320050082,2.42604320050082,2.42604320050082,2.42604320050082,1196.02157100954,0.0,1.0
2015-07-16,2.49,2.49,2.49,2.49,146,2.4358256327609,2.4358256327609,2.4358256327609,2.4358256327609,149.247136211447,0.0,1.0
2015-07-17,2.53,2.53,2.36,2.37,4821,2.47495536180124,2.47495536180124,2.30865401337981,2.3184364456399,4928.22221695469,0.0,1.0
2015-07-20,2.4,2.41,2.35,2.35,1235,2.34778374242015,2.35756617468023,2.29887158111973,2.29887158111973,1262.4672138434,0.0,1.0
2015-07-21,2.4,2.4,2.4,2.4,80,2.34778374242015,2.34778374242015,2.34778374242015,2.34778374242015,81.7792527186009,0.0,1.0
2015-07-22,2.4,2.4,2.4,2.4,0,2.34778374242015,2.34778374242015,2.34778374242015,2.34778374242015,0,0.0,1.0
2015-07-23,2.4,2.4,2.4,2.4,0,2.34778374242015,2.34778374242015,2.34778374242015,2.34778374242015,0,0.0,1.0
2015-07-24,2.4,2.4,2.4,2.4,0,2.34778374242015,2.34778374242015,2.34778374242015,2.34778374242015,0,0.0,1.0
2015-07-27,2.3601,2.3601,2.3601,2.3601,500,2.30875183770241,2.30875183770241,2.30875183770241,2.30875183770241,511.120329491257,0.0,1.0
2015-07-28,2.3601,2.3601,2.3601,2.3601,0,2.30875183770241,2.30875183770241,2.30875183770241,2.30875183770241,0,0.0,1.0
2015-07-29,2.3601,2.3601,2.3601,2.3601,0,2.30875183770241,2.30875183770241,2.30875183770241,2.30875183770241,0,0.0,1.0
2015-07-30,2.37,2.44,2.37,2.43,1639,2.3184364456399,2.38691347146048,2.3184364456399,2.3771310392004,1675.45244007233,0.0,1.0
2015-07-31,2.34,2.36,2.34,2.36,1452,2.28908914885965,2.30865401337981,2.28908914885965,2.30865401337981,1484.2934368426,0.0,1.0
2015-08-03,2.22,2.25,2.21,2.21,12406,2.17169996173864,2.20104725851889,2.16191752947855,2.16191752947855,12681.917615337,0.0,1.0
2015-08-04,2.22,2.26,2.04,2.24,27312,2.17169996173864,2.21082969077897,1.99561618105713,2.19126482625881,27919.4368781303,0.0,1.0
2015-08-05,2.06,2.08,2.06,2.06,12066,2.01518104557729,2.03474591009746,2.01518104557729,2.01518104557729,12334.355791283,0.0,1.0
2015-08-06,1.95,1.96,1.924,1.924,18136,1.90757429071637,1.91735672297645,1.88213996684015,1.88213996684015,18539.3565913068,0.0,1.0
2015-08-07,1.9,1.94,1.85,1.92,8900,1.85866212941595,1.89779185845629,1.80974996811553,1.87822699393612,9097.94186494436,0.0,1.0
2015-08-10,1.94,1.94,1.9,1.9,17704,1.89779185845629,1.89779185845629,1.85866212941595,1.85866212941595,18097.7486266264,0.0,1.0
2015-08-11,1.74,1.85,1.6,1.85,21020,1.70214321325461,1.80974996811553,1.56518916161343,1.80974996811553,21487.4986518124,0.0,1.0
2015-08-12,2.05,2.45,1.8,1.8,177532,2.00539861331721,2.39669590372057,1.76083780681511,1.76083780681511,181480.428670483,0.0,1.0
2015-08-13,2.16,2.16,1.96,1.99,9262,2.11300536817813,2.11300536817813,1.91735672297645,1.94670401975671,9467.99298349604,0.0,1.0
2015-08-14,2.0501,2.3,2.0501,2.3,2502,2.00549643763981,2.24995941981931,2.00549643763981,2.24995941981931,2557.64612877425,0.0,1.0
2015-08-17,2.07,2.29,1.91,2.29,3703,2.02496347783738,2.24017698755923,1.86844456167604,2.24017698755923,3785.35716021224,0.0,1.0
2015-08-18,2.06,2.06,1.94,2.0,1400,2.01518104557729,2.01518104557729,1.89779185845629,1.95648645201679,1431.13692257552,0.0,1.0
2015-08-19,2.091,2.17,2.08,2.17,701,2.04550658558356,2.12278780043822,2.03474591009746,2.12278780043822,716.590701946739,0.0,1.0
2015-08-20,2.091,2.091,2.091,2.091,0,2.04550658558356,2.04550658558356,2.04550658558356,2.04550658558356,0,0.0,1.0
2015-08-21,2.06,2.06,2.06,2.06,402,2.01518104557729,2.01518104557729,2.01518104557729,2.01518104557729,410.940744910971,0.0,1.0
2015-08-24,1.95,1.95,1.92,1.92,432,1.90757429071637,1.90757429071637,1.87822699393612,1.87822699393612,441.607964680445,0.0,1.0
2015-08-25,1.8,2.0799,1.8,2.07,4493,1.76083780681511,2.03464808577486,1.76083780681511,2.02496347783738,4592.92728080843,0.0,1.0
2015-08-26,2.0,2.1,1.9,1.9,3350,1.95648645201679,2.05431077461763,1.85866212941595,1.85866212941595,3424.50620759141,0.0,1.0
2015-08-27,2.2,2.23,2.13,2.18,3904,2.15213509721847,2.18148239399872,2.08365807139788,2.1325702326983,3990.82753266772,0.0,1.0
2015-08-28,2.07,2.48,2.07,2.15,41736,2.02496347783738,2.42604320050082,2.02496347783738,2.10322293591805,42664.2361432941,0.0,1.0
2015-08-31,2.3,2.5,1.99,1.99,26201,2.24995941981931,2.44560806502099,1.94670401975671,1.94670401975671,26783.7275060008,0.0,1.0
2015-09-01,1.98,2.7,1.98,2.39,64634,1.93692158749662,2.64125671022267,1.93692158749662,2.33800131016006,66071.5027526757,0.0,1.0
2015-09-02,1.9,2.25,1.86,2.23,33086,1.85866212941595,2.20104725851889,1.81953240037562,2.18148239399872,33821.8544430954,0.0,1.0
2015-09-03,1.91,1.95,1.9005,1.91,814,1.86844456167604,1.90757429071637,1.85915125102896,1.86844456167604,832.103896411762,0.0,1.0
2015-09-04,1.8801,1.8801,1.8701,1.8701,2245,1.83919508921838,1.83919508921838,1.8294126569583,1.8294126569583,2294.93027941574,0.0,1.0
2015-09-08,1.91,1.91,1.86,1.87,5013,1.86844456167604,1.86844456167604,1.81953240037562,1.8293148326357,5124.49242347932,0.0,1.0
2015-09-09,1.82,1.92,1.82,1.92,366,1.78040267133528,1.87822699393612,1.78040267133528,1.87822699393612,374.140081187599,0.0,1.0
2015-09-10,1.82,1.82,1.82,1.82,196,1.78040267133528,1.78040267133528,1.78040267133528,1.78040267133528,200.359169160572,0.0,1.0
2015-09-11,1.85,1.85,1.82,1.82,237,1.80974996811553,1.80974996811553,1.78040267133528,1.78040267133528,242.271036178855,0.0,1.0
2015-09-14,1.8501,1.8501,1.77,1.82,1731,1.80984779243813,1.80984779243813,1.73149051003486,1.78040267133528,1769.49858069873,0.0,1.0
2015-09-15,1.9261,1.9261,1.86,1.86,2509,1.88419427761477,1.88419427761477,1.81953240037562,1.81953240037562,2564.80181338712,0.0,1.0
2015-09-16,1.85,1.97,1.81,1.86,19370,1.80974996811553,1.92713915523654,1.7706202390752,1.81953240037562,19800.8015644913,0.0,1.0
2015-09-17,1.85,1.85,1.85,1.85,159,1.80974996811553,1.80974996811553,1.80974996811553,1.80974996811553,162.536264778219,0.0,1.0
2015-09-18,1.94,1.94,1.85,1.85,3232,1.89779185845629,1.89779185845629,1.80974996811553,1.80974996811553,3303.88180983147,0.0,1.0
2015-09-21,1.85,1.92,1.85,1.91,13968,1.80974996811553,1.87822699393612,1.80974996811553,1.86844456167604,14278.6575246677,0.0,1.0
2015-09-22,1.85,1.85,1.85,1.85,39,1.80974996811553,1.80974996811553,1.80974996811553,1.80974996811553,39.867385700318,0.0,1.0
2015-09-23,1.87,1.88,1.87,1.87,3420,1.8293148326357,1.83909726489578,1.8293148326357,1.8293148326357,3496.06305372019,0.0,1.0
2015-09-24,1.89,1.89,1.87,1.87,1055,1.84887969715587,1.84887969715587,1.8293148326357,1.8293148326357,1078.46389522655,0.0,1.0
2015-09-25,1.89,1.89,1.89,1.89,10,1.84887969715587,1.84887969715587,1.84887969715587,1.84887969715587,10.2224065898251,0.0,1.0
2015-09-28,1.94,1.94,1.93,1.94,4522,1.89779185845629,1.89779185845629,1.8880094261962,1.89779185845629,4622.57225991891,0.0,1.0
2015-09-29,1.94,1.94,1.94,1.94,10,1.89779185845629,1.89779185845629,1.89779185845629,1.89779185845629,10.2224065898251,0.0,1.0
2015-09-30,1.86,1.9,1.86,1.89,1503,1.81953240037562,1.85866212941595,1.81953240037562,1.84887969715587,1536.42771045071,0.0,1.0
2015-10-01,1.98,1.99,1.85,1.9,11175,1.93692158749662,1.94670401975671,1.80974996811553,1.85866212941595,11423.5393641296,0.0,1.0
2015-10-02,2.05,2.05,1.98,1.98,4164,2.00539861331721,2.00539861331721,1.93692158749662,1.93692158749662,4256.61010400318,0.0,1.0
2015-10-05,1.9239,1.9239,1.88,1.88,207,1.88204214251755,1.88204214251755,1.83909726489578,1.83909726489578,211.60381640938,0.0,1.0
2015-10-06,1.9239,1.9239,1.9239,1.9239,56,1.88204214251755,1.88204214251755,1.88204214251755,1.88204214251755,57.2454769030207,0.0,1.0
2015-10-07,2.09,2.09,2.09,2.09,106,2.04452834235755,2.04452834235755,2.04452834235755,2.04452834235755,108.357509852146,0.0,1.0
2015-10-08,2.09,2.09,2.06,2.07,3276,2.04452834235755,2.04452834235755,2.01518104557729,2.02496347783738,3348.8603988267,0.0,1.0
2015-10-09,2.06,2.09,2.0,2.08,5774,2.01518104557729,2.04452834235755,1.95648645201679,2.03474591009746,5902.41756496503,0.0,1.0
2015-10-12,2.06,2.06,2.06,2.06,0,2.01518104557729,2.01518104557729,2.01518104557729,2.01518104557729,0,0.0,1.0
2015-10-13,1.92,1.95,1.92,1.95,608,1.87822699393612,1.90757429071637,1.87822699393612,1.90757429071637,621.522320661367,0.0,1.0
2015-10-14,2.1,2.1,2.0101,2.0101,1649,2.05431077461763,2.05431077461763,1.96636670859948,1.96636670859948,1685.67484666216,0.0,1.0
2015-10-15,1.9364,1.95,1.9364,1.95,1300,1.89427018284266,1.90757429071637,1.89427018284266,1.90757429071637,1328.91285667726,0.0,1.0
2015-10-16,2.21,2.25,2.12,2.25,3357,2.16191752947855,2.20104725851889,2.0738756391378,2.20104725851889,3431.6618922043,0.0,1.0
2015-10-19,2.21,2.21,2.21,2.21,0,2.16191752947855,2.16191752947855,2.16191752947855,2.16191752947855,0,0.0,1.0
2015-10-20,2.21,2.21,2.21,2.21,326,2.16191752947855,2.16191752947855,2.16191752947855,2.16191752947855,333.250454828299,0.0,1.0
2015-10-21,2.21,2.21,2.21,2.21,0,2.16191752947855,2.16191752947855,2.16191752947855,2.16191752947855,0,0.0,1.0
2015-10-22,2.05,2.05,2.05,2.05,520,2.00539861331721,2.00539861331721,2.00539861331721,2.00539861331721,531.565142670906,0.0,1.0
2015-10-23,1.94,2.1,1.94,2.1,2603,1.89779185845629,2.05431077461763,1.89779185845629,2.05431077461763,2660.89243533147,0.0,1.0
2015-10-26,1.9578,1.9578,1.91,1.91,1998,1.91520458787924,1.91520458787924,1.86844456167604,1.86844456167604,2042.43683664705,0.0,1.0
2015-10-27,1.9,1.9,1.9,1.9,291,1.85866212941595,1.85866212941595,1.85866212941595,1.85866212941595,297.472031763911,0.0,1.0
2015-10-28,1.93,1.94,1.93,1.9301,668,1.8880094261962,1.89779185845629,1.8880094261962,1.8881072505188,682.856760200319,0.0,1.0
2015-10-29,2.0266,2.05,2.0,2.0,5706,1.98250772182861,2.00539861331721,1.95648645201679,1.95648645201679,5832.90520015422,0.0,1.0
2015-10-30,2.12,2.12,2.11,2.11,448,2.0738756391378,2.0738756391378,2.06409320687771,2.06409320687771,457.963815224165,0.0,1.0
2015-11-02,2.12,2.12,2.12,2.12,62,2.0738756391378,2.0738756391378,2.0738756391378,2.0738756391378,63.3789208569157,0.0,1.0
2015-11-03,2.05,2.05,2.05,2.05,215,2.00539861331721,2.00539861331721,2.00539861331721,2.00539861331721,219.78174168124,0.0,1.0
2015-11-04,2.0601,2.0601,2.0601,2.0601,2000,2.0152788698999,2.0152788698999,2.0152788698999,2.0152788698999,2044.48131796502,0.0,1.0
2015-11-05,2.0601,2.12,2.06,2.08,1450,2.0152788698999,2.0738756391378,2.01518104557729,2.03474591009746,1482.24895552464,0.0,1.0
2015-11-06,2.0601,2.0601,2.0601,2.0601,94,2.0152788698999,2.0152788698999,2.0152788698999,2.0152788698999,96.0906219443558,0.0,1.0
2015-11-09,2.0825,2.0825,2.05,2.05,200,2.03719151816248,2.03719151816248,2.00539861331721,2.00539861331721,204.448131796503,0.0,1.0
2015-11-10,2.0825,2.0825,2.0825,2.0825,0,2.03719151816248,2.03719151816248,2.03719151816248,2.03719151816248,0,0.0,1.0
2015-11-11,2.01,2.0101,2.01,2.01,700,1.96626888427687,1.96636670859948,1.96626888427687,1.96626888427687,715.56846128776,0.0,1.0
2015-11-12,2.01,2.01,2.01,2.01,14,1.96626888427687,1.96626888427687,1.96626888427687,1.96626888427687,14.3113692257552,0.0,1.0
2015-11-13,2.01,2.01,2.01,2.01,0,1.96626888427687,1.96626888427687,1.96626888427687,1.96626888427687,0,0.0,1.0
2015-11-16,2.01,2.01,2.01,2.01,3,1.96626888427687,1.96626888427687,1.96626888427687,1.96626888427687,3.06672197694754,0.0,1.0
2015-11-17,2.01,2.01,2.01,2.01,1,1.96626888427687,1.96626888427687,1.96626888427687,1.96626888427687,1.02224065898251,0.0,1.0
2015-11-18,2.03,2.06,2.03,2.06,540,1.98583374879704,2.01518104557729,1.98583374879704,2.01518104557729,552.009955850557,0.0,1.0
2015-11-19,2.03,2.03,2.03,2.03,0,1.98583374879704,1.98583374879704,1.98583374879704,1.98583374879704,0,0.0,1.0
2015-11-20,2.0375,2.0375,2.01,2.01,1100,1.99317057299211,1.99317057299211,1.96626888427687,1.96626888427687,1124.46472488076,0.0,1.0
2015-11-23,2.05,2.05,2.04,2.05,1240,2.00539861331721,2.00539861331721,1.99561618105713,2.00539861331721,1267.57841713831,0.0,1.0
2015-11-24,2.15,2.15,2.0801,2.115,4600,2.10322293591805,2.10322293591805,2.03484373442006,2.06898442300776,4702.30703131955,0.0,1.0
2015-11-25,2.22,2.22,2.21,2.21,1001,2.17169996173864,2.17169996173864,2.16191752947855,2.16191752947855,1023.26289964149,0.0,1.0
2015-11-27,2.21,2.21,2.21,2.21,135,2.16191752947855,2.16191752947855,2.16191752947855,2.16191752947855,138.002488962639,0.0,1.0
2015-11-30,2.21,2.21,2.21,2.21,273,2.16191752947855,2.16191752947855,2.16191752947855,2.16191752947855,279.071699902226,0.0,1.0
2015-12-01,2.1,2.11,2.1,2.11,1197,2.05431077461763,2.06409320687771,2.05431077461763,2.06409320687771,1223.62206880207,0.0,1.0
2015-12-02,2.05,2.1,2.02,2.1,12427,2.00539861331721,2.05431077461763,1.97605131653696,2.05431077461763,12703.3846691757,0.0,1.0
2015-12-03,2.04,2.04,2.0389,2.0389,401,1.99561618105713,1.99561618105713,1.99454011350852,1.99454011350852,409.918504251986,0.0,1.0
2015-12-04,2.04,2.04,2.0,2.0,3762,1.99561618105713,1.99561618105713,1.95648645201679,1.95648645201679,3845.6693590922,0.0,1.0
2015-12-07,2.04,2.04,2.04,2.04,112,1.99561618105713,1.99561618105713,1.99561618105713,1.99561618105713,114.490953806041,0.0,1.0
2015-12-08,2.0,2.0,2.0,2.0,106,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,108.357509852146,0.0,1.0
2015-12-09,2.0,2.0,2.0,2.0,0,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,0,0.0,1.0
2015-12-10,2.0347,2.0347,1.93,1.93,3011,1.99043149195928,1.99043149195928,1.8880094261962,1.8880094261962,3077.96662419635,0.0,1.0
2015-12-11,2.005,2.03,1.95,2.03,9628,1.96137766814683,1.98583374879704,1.90757429071637,1.98583374879704,9842.13306468363,0.0,1.0
2015-12-14,2.005,2.005,2.005,2.005,0,1.96137766814683,1.96137766814683,1.96137766814683,1.96137766814683,0,0.0,1.0
2015-12-15,2.005,2.005,2.005,2.005,3,1.96137766814683,1.96137766814683,1.96137766814683,1.96137766814683,3.06672197694754,0.0,1.0
2015-12-16,2.05,2.05,2.02,2.05,3915,2.00539861331721,2.00539861331721,1.97605131653696,2.00539861331721,4002.07217991653,0.0,1.0
2015-12-17,2.0585,2.0646,2.0,2.0646,2918,2.01371368073828,2.01968096441693,1.95648645201679,2.01968096441693,2982.89824291097,0.0,1.0
2015-12-18,1.98,1.98,1.98,1.98,293,1.93692158749662,1.93692158749662,1.93692158749662,1.93692158749662,299.516513081876,0.0,1.0
2015-12-21,2.0,2.0,2.0,2.0,1796,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,1835.94422353259,0.0,1.0
2015-12-22,1.9,1.99,1.86,1.9,10037,1.85866212941595,1.94670401975671,1.81953240037562,1.85866212941595,10260.2294942075,0.0,1.0
2015-12-23,1.9405,2.015,1.89,1.99,5300,1.89828098006929,1.97116010040692,1.84887969715587,1.94670401975671,5417.87549260731,0.0,1.0
2015-12-24,1.9405,1.9405,1.9405,1.9405,0,1.89828098006929,1.89828098006929,1.89828098006929,1.89828098006929,0,0.0,1.0
2015-12-28,1.9,1.9,1.9,1.9,470,1.85866212941595,1.85866212941595,1.85866212941595,1.85866212941595,480.453109721781,0.0,1.0
2015-12-29,1.9,1.9,1.9,1.9,1716,1.85866212941595,1.85866212941595,1.85866212941595,1.85866212941595,1754.16497081399,0.0,1.0
2015-12-30,1.944,1.944,1.89,1.89,2000,1.90170483136032,1.90170483136032,1.84887969715587,1.84887969715587,2044.48131796502,0.0,1.0
2015-12-31,1.8801,1.97,1.88,1.88,6628,1.83919508921838,1.92713915523654,1.83909726489578,1.83909726489578,6775.4110877361,0.0,1.0
2016-01-04,1.95,1.95,1.95,1.95,1094,1.90757429071637,1.90757429071637,1.90757429071637,1.90757429071637,1118.33128092687,0.0,1.0
2016-01-05,1.95,1.95,1.95,1.95,0,1.90757429071637,1.90757429071637,1.90757429071637,1.90757429071637,0,0.0,1.0
2016-01-06,1.95,1.95,1.95,1.95,0,1.90757429071637,1.90757429071637,1.90757429071637,1.90757429071637,0,0.0,1.0
2016-01-07,1.8,1.9,1.8,1.9,8277,1.76083780681511,1.85866212941595,1.76083780681511,1.85866212941595,8461.08593439826,0.0,1.0
2016-01-08,1.8,1.8,1.8,1.8,250,1.76083780681511,1.76083780681511,1.76083780681511,1.76083780681511,255.560164745628,0.0,1.0
2016-01-11,1.76,1.77,1.75,1.77,3500,1.72170807777478,1.73149051003486,1.71192564551469,1.73149051003486,3577.84230643878,0.0,1.0
2016-01-12,1.71,1.71,1.71,1.71,370,1.67279591647436,1.67279591647436,1.67279591647436,1.67279591647436,378.229043823528,0.0,1.0
2016-01-13,1.71,1.71,1.71,1.71,1,1.67279591647436,1.67279591647436,1.67279591647436,1.67279591647436,1.02224065898251,0.0,1.0
2016-01-14,1.71,1.71,1.7,1.7,4618,1.67279591647436,1.67279591647436,1.66301348421427,1.66301348421427,4720.70736318123,0.0,1.0
2016-01-15,1.8,1.9,1.8,1.9,2190,1.76083780681511,1.85866212941595,1.76083780681511,1.85866212941595,2238.7070431717,0.0,1.0
2016-01-19,1.8,1.8,1.8,1.8,0,1.76083780681511,1.76083780681511,1.76083780681511,1.76083780681511,0,0.0,1.0
2016-01-20,1.45,1.75,1.41,1.75,7635,1.41845267771217,1.71192564551469,1.37932294867184,1.71192564551469,7804.80743133149,0.0,1.0
2016-01-21,1.56,1.6,1.55,1.6,1576,1.5260594325731,1.56518916161343,1.51627700031301,1.56518916161343,1611.05127855643,0.0,1.0
2016-01-22,1.53,1.6789,1.5,1.6789,10531,1.49671213579285,1.6423725521455,1.46736483901259,1.6423725521455,10765.2163797448,0.0,1.0
2016-01-25,1.59,1.59,1.59,1.59,106,1.55540672935335,1.55540672935335,1.55540672935335,1.55540672935335,108.357509852146,0.0,1.0
2016-01-26,1.63,1.63,1.63,1.63,245,1.59453645839368,1.59453645839368,1.59453645839368,1.59453645839368,250.448961450716,0.0,1.0
2016-01-27,1.63,1.63,1.63,1.63,26,1.59453645839368,1.59453645839368,1.59453645839368,1.59453645839368,26.5782571335454,0.0,1.0
2016-01-28,1.63,1.63,1.63,1.63,43,1.59453645839368,1.59453645839368,1.59453645839368,1.59453645839368,43.9563483362481,0.0,1.0
2016-01-29,1.61,1.61,1.61,1.61,323,1.57497159387352,1.57497159387352,1.57497159387352,1.57497159387352,330.18373285135,0.0,1.0
2016-02-01,1.61,1.61,1.61,1.61,3,1.57497159387352,1.57497159387352,1.57497159387352,1.57497159387352,3.06672197694753,0.0,1.0
2016-02-02,1.67,1.6899,1.67,1.6899,895,1.63366618743402,1.65313322763159,1.63366618743402,1.65313322763159,914.905389789348,0.0,1.0
2016-02-03,1.67,1.67,1.67,1.67,89,1.63366618743402,1.63366618743402,1.63366618743402,1.63366618743402,90.9794186494435,0.0,1.0
2016-02-04,1.67,1.67,1.67,1.67,0,1.63366618743402,1.63366618743402,1.63366618743402,1.63366618743402,0,0.0,1.0
2016-02-05,1.65,1.65,1.65,1.65,173,1.61410132291385,1.61410132291385,1.61410132291385,1.61410132291385,176.847634003975,0.0,1.0
2016-02-08,1.637,1.637,1.637,1.637,183,1.60138416097574,1.60138416097574,1.60138416097574,1.60138416097574,187.0700405938,0.0,1.0
2016-02-09,1.5984,1.5984,1.45,1.52,9790,1.56362397245182,1.56362397245182,1.41845267771217,1.48692970353276,10007.7360514388,0.0,1.0
2016-02-10,1.435,1.51,1.33,1.33,5100,1.40377902932205,1.47714727127268,1.30106349059117,1.30106349059117,5213.4273608108,0.0,1.0
2016-02-11,1.435,1.435,1.435,1.435,2,1.40377902932205,1.40377902932205,1.40377902932205,1.40377902932205,2.04448131796502,0.0,1.0
2016-02-12,1.435,1.435,1.435,1.435,0,1.40377902932205,1.40377902932205,1.40377902932205,1.40377902932205,0,0.0,1.0
2016-02-16,1.48,1.484,1.48,1.48,302,1.44779997449243,1.45171294739646,1.44779997449243,1.44779997449243,308.716679012717,0.0,1.0
2016-02-17,1.48,1.48,1.48,1.48,0,1.44779997449243,1.44779997449243,1.44779997449243,1.44779997449243,0,0.0,1.0
2016-02-18,1.42,1.4201,1.41,1.4201,9755,1.38910538093192,1.38920320525452,1.37932294867184,1.38920320525452,9971.95762837441,0.0,1.0
2016-02-19,1.45,1.49,1.424,1.424,1136,1.41845267771217,1.45758240675251,1.39301835383595,1.39301835383595,1161.26538860414,0.0,1.0
2016-02-22,1.45,1.45,1.45,1.45,132,1.41845267771217,1.41845267771217,1.41845267771217,1.41845267771217,134.935766985692,0.0,1.0
2016-02-23,1.42,1.4298,1.42,1.42,6050,1.38910538093192,1.3986921645468,1.38910538093192,1.38910538093192,6184.5559868442,0.0,1.0
2016-02-24,1.399,1.399,1.3628,1.3628,1100,1.36856227318575,1.36856227318575,1.33314986840424,1.33314986840424,1124.46472488076,0.0,1.0
2016-02-25,1.31,1.35,1.31,1.35,1900,1.281498626071,1.32062835511133,1.281498626071,1.32062835511133,1942.25725206677,0.0,1.0
2016-02-26,1.31,1.31,1.31,1.31,2911,1.281498626071,1.281498626071,1.281498626071,1.281498626071,2975.74255829809,0.0,1.0
2016-02-29,1.3001,1.3001,1.2999,1.3,4107,1.27181401813351,1.27181401813351,1.27161836948831,1.27171619381091,4198.34238644119,0.0,1.0
2016-03-01,1.3001,1.3001,1.3001,1.3001,65,1.27181401813351,1.27181401813351,1.27181401813351,1.27181401813351,66.4456428338635,0.0,1.0
2016-03-02,1.3262,1.3262,1.3262,1.3262,642,1.29734616633233,1.29734616633233,1.29734616633233,1.29734616633233,656.278503066774,0.0,1.0
2016-03-03,1.45,1.5,1.4,1.4,1178,1.41845267771217,1.46736483901259,1.36954051641175,1.36954051641175,1204.1994962814,0.0,1.0
2016-03-04,1.62,1.67,1.49,1.49,22067,1.5847540261336,1.63366618743402,1.45758240675251,1.45758240675251,22557.7846217671,0.0,1.0
2016-03-07,1.68,1.78,1.68,1.72,7177,1.6434486196941,1.74127294229494,1.6434486196941,1.68257834873444,7336.6212095175,0.0,1.0
2016-03-08,1.72,1.76,1.68,1.68,4135,1.68257834873444,1.72170807777478,1.6434486196941,1.6434486196941,4226.96512489268,0.0,1.0
2016-03-09,1.72,1.72,1.72,1.72,43,1.68257834873444,1.68257834873444,1.68257834873444,1.68257834873444,43.956348336248,0.0,1.0
2016-03-10,1.72,1.72,1.72,1.72,4,1.68257834873444,1.68257834873444,1.68257834873444,1.68257834873444,4.08896263593005,0.0,1.0
2016-03-11,1.72,1.72,1.72,1.72,0,1.68257834873444,1.68257834873444,1.68257834873444,1.68257834873444,0,0.0,1.0
2016-03-14,1.6986,1.6986,1.6986,1.6986,360,1.66164394369786,1.66164394369786,1.66164394369786,1.66164394369786,368.006637233704,0.0,1.0
2016-03-15,1.6986,1.6986,1.6986,1.6986,12,1.66164394369786,1.66164394369786,1.66164394369786,1.66164394369786,12.2668879077901,0.0,1.0
2016-03-16,1.6201,1.6201,1.6201,1.6201,1271,1.5848518504562,1.5848518504562,1.5848518504562,1.5848518504562,1299.26787756677,0.0,1.0
2016-03-17,1.6,1.6,1.58,1.58,2086,1.56518916161343,1.56518916161343,1.54562429709326,1.54562429709326,2132.39401463752,0.0,1.0
2016-03-18,1.678,1.678,1.55,1.57,731,1.64149213324209,1.64149213324209,1.51627700031301,1.53584186483318,747.257921716215,0.0,1.0
2016-03-21,1.5975,1.65,1.5776,1.6,4548,1.56274355354841,1.61410132291385,1.54327651335084,1.56518916161343,4649.15051705247,0.0,1.0
2016-03-22,1.6694,1.7,1.6694,1.7,2100,1.63307924149842,1.66301348421427,1.63307924149842,1.66301348421427,2146.70538386327,0.0,1.0
2016-03-23,1.56,1.57,1.56,1.57,410,1.5260594325731,1.53584186483318,1.5260594325731,1.53584186483318,419.118670182829,0.0,1.0
2016-03-24,1.64,1.73,1.63,1.63,900,1.60431889065377,1.69236078099452,1.59453645839368,1.59453645839368,920.016593084259,0.0,1.0
2016-03-28,1.64,1.64,1.64,1.64,775,1.60431889065377,1.60431889065377,1.60431889065377,1.60431889065377,792.236510711446,0.0,1.0
2016-03-29,1.6,1.6,1.6,1.6,216,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,220.803982340223,0.0,1.0
2016-03-30,1.6001,1.6001,1.6001,1.6001,650,1.56528698593603,1.56528698593603,1.56528698593603,1.56528698593603,664.456428338634,0.0,1.0
2016-03-31,1.7009,1.7009,1.64,1.64,2112,1.66389390311768,1.66389390311768,1.60431889065377,1.60431889065377,2158.97227177106,0.0,1.0
2016-04-01,1.6935,1.75,1.6,1.75,2199,1.65665490324522,1.71192564551469,1.56518916161343,1.71192564551469,2247.90720910254,0.0,1.0
2016-04-04,1.6935,1.6935,1.6935,1.6935,31,1.65665490324522,1.65665490324522,1.65665490324522,1.65665490324522,31.6894604284578,0.0,1.0
2016-04-05,1.6864,1.6864,1.6864,1.6864,432,1.64970937634056,1.64970937634056,1.64970937634056,1.64970937634056,441.607964680444,0.0,1.0
2016-04-06,1.6418,1.705,1.6024,1.6024,1074,1.60607972846058,1.66790470034431,1.56753694535585,1.56753694535585,1097.88646774722,0.0,1.0
2016-04-07,1.6418,1.6418,1.6418,1.6418,19,1.60607972846058,1.60607972846058,1.60607972846058,1.60607972846058,19.4225725206678,0.0,1.0
2016-04-08,1.6,1.7086,1.6,1.7086,2254,1.56518916161343,1.67142637595794,1.56518916161343,1.67142637595794,2304.13044534659,0.0,1.0
2016-04-11,1.6,1.6,1.6,1.6,0,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,0,0.0,1.0
2016-04-12,1.6201,1.6201,1.6201,1.6201,333,1.5848518504562,1.5848518504562,1.5848518504562,1.5848518504562,340.406139441177,0.0,1.0
2016-04-13,1.7,1.7,1.7,1.7,199,1.66301348421427,1.66301348421427,1.66301348421427,1.66301348421427,203.42589113752,0.0,1.0
2016-04-14,1.7199,1.7199,1.7199,1.7199,120,1.68248052441184,1.68248052441184,1.68248052441184,1.68248052441184,122.668879077901,0.0,1.0
2016-04-15,1.6101,1.6101,1.6101,1.6101,101,1.57506941819612,1.57506941819612,1.57506941819612,1.57506941819612,103.246306557234,0.0,1.0
2016-04-18,1.66,1.66,1.58,1.58,1411,1.62388375517394,1.62388375517394,1.54562429709326,1.54562429709326,1442.38156982432,0.0,1.0
2016-04-19,1.66,1.66,1.66,1.66,1,1.62388375517394,1.62388375517394,1.62388375517394,1.62388375517394,1.02224065898251,0.0,1.0
2016-04-20,1.652,1.7299,1.652,1.7299,500,1.61605780936587,1.69226295667192,1.61605780936587,1.69226295667192,511.120329491255,0.0,1.0
2016-04-21,1.652,1.652,1.652,1.652,0,1.61605780936587,1.61605780936587,1.61605780936587,1.61605780936587,0,0.0,1.0
2016-04-22,1.652,1.652,1.652,1.652,0,1.61605780936587,1.61605780936587,1.61605780936587,1.61605780936587,0,0.0,1.0
2016-04-25,1.56,1.62,1.56,1.6001,1338,1.5260594325731,1.5847540261336,1.5260594325731,1.56528698593603,1367.7580017186,0.0,1.0
2016-04-26,1.56,1.56,1.56,1.56,0,1.5260594325731,1.5260594325731,1.5260594325731,1.5260594325731,0,0.0,1.0
2016-04-27,1.73,1.73,1.62,1.62,2912,1.69236078099452,1.69236078099452,1.5847540261336,1.5847540261336,2976.76479895708,0.0,1.0
2016-04-28,1.727,1.7899,1.72,1.7499,10953,1.6894260513165,1.75095755023243,1.68257834873444,1.71182782119209,11196.6019378354,0.0,1.0
2016-04-29,1.7,1.7001,1.7,1.7,682,1.66301348421427,1.66311130853687,1.66301348421427,1.66301348421427,697.168129426074,0.0,1.0
2016-05-02,1.66,1.66,1.66,1.66,223,1.62388375517394,1.62388375517394,1.62388375517394,1.62388375517394,227.9596669531,0.0,1.0
2016-05-03,1.6501,1.6501,1.6501,1.6501,520,1.61419914723645,1.61419914723645,1.61419914723645,1.61419914723645,531.565142670907,0.0,1.0
2016-05-04,1.7001,1.7001,1.7,1.7,1533,1.66311130853687,1.66311130853687,1.66301348421427,1.66301348421427,1567.09493022019,0.0,1.0
2016-05-05,1.69,1.7,1.69,1.7,2000,1.65323105195419,1.66301348421427,1.65323105195419,1.66301348421427,2044.48131796502,0.0,1.0
2016-05-06,1.65,1.707,1.62,1.707,5083,1.61410132291385,1.66986118679633,1.5847540261336,1.66986118679633,5196.04926960811,0.0,1.0
2016-05-09,1.63,1.71,1.6268,1.63,1000,1.59453645839368,1.67279591647436,1.59140608007046,1.59453645839368,1022.24065898251,0.0,1.0
2016-05-10,1.63,1.63,1.63,1.63,1,1.59453645839368,1.59453645839368,1.59453645839368,1.59453645839368,1.02224065898251,0.0,1.0
2016-05-11,1.65,1.7,1.65,1.7,3030,1.61410132291385,1.66301348421427,1.61410132291385,1.66301348421427,3097.38919671701,0.0,1.0
2016-05-12,1.61,1.64,1.61,1.64,826,1.57497159387352,1.60431889065377,1.57497159387352,1.60431889065377,844.370784319553,0.0,1.0
2016-05-13,1.6101,1.6366,1.61,1.61,1240,1.57506941819612,1.60099286368534,1.57497159387352,1.57497159387352,1267.57841713831,0.0,1.0
2016-05-16,1.61,1.61,1.61,1.61,1151,1.57497159387352,1.57497159387352,1.57497159387352,1.57497159387352,1176.59899848887,0.0,1.0
2016-05-17,1.61,1.7,1.61,1.62,1683,1.57497159387352,1.66301348421427,1.57497159387352,1.5847540261336,1720.43102906756,0.0,1.0
2016-05-18,1.58,1.61,1.58,1.61,7335,1.54562429709326,1.57497159387352,1.54562429709326,1.57497159387352,7498.13523363674,0.0,1.0
2016-05-19,1.58,1.58,1.58,1.58,0,1.54562429709326,1.54562429709326,1.54562429709326,1.54562429709326,0,0.0,1.0
2016-05-20,1.6,1.69,1.6,1.69,1195,1.56518916161343,1.65323105195419,1.56518916161343,1.65323105195419,1221.5775874841,0.0,1.0
2016-05-23,1.6,1.6,1.6,1.6,0,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,0,0.0,1.0
2016-05-24,1.628,1.67,1.628,1.67,3157,1.59257997194167,1.63366618743402,1.59257997194167,1.63366618743402,3227.21376040778,0.0,1.0
2016-05-25,1.628,1.628,1.628,1.628,0,1.59257997194167,1.59257997194167,1.59257997194167,1.59257997194167,0,0.0,1.0
2016-05-26,1.628,1.628,1.628,1.628,37,1.59257997194167,1.59257997194167,1.59257997194167,1.59257997194167,37.8229043823529,0.0,1.0
2016-05-27,1.6,1.6266,1.6,1.6112,888,1.56518916161343,1.59121043142526,1.56518916161343,1.57614548574473,907.749705176472,0.0,1.0
2016-05-31,1.6,1.6188,1.6,1.6,504,1.56518916161343,1.58358013426239,1.56518916161343,1.56518916161343,515.209292127187,0.0,1.0
2016-06-01,1.6,1.6,1.6,1.6,112,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,114.490953806041,0.0,1.0
2016-06-02,1.6,1.67,1.6,1.67,1864,1.56518916161343,1.63366618743402,1.56518916161343,1.63366618743402,1905.4565883434,0.0,1.0
2016-06-03,1.6,1.6,1.6,1.6,0,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,0,0.0,1.0
2016-06-06,1.54,1.6499,1.54,1.6,4201,1.50649456805293,1.61400349859125,1.50649456805293,1.56518916161343,4294.43300838553,0.0,1.0
2016-06-07,1.46,1.538,1.46,1.51,1527,1.42823510997226,1.50453808160091,1.42823510997226,1.47714727127268,1560.96148626629,0.0,1.0
2016-06-08,1.46,1.48,1.46,1.48,2977,1.42823510997226,1.44779997449243,1.42823510997226,1.44779997449243,3043.21044179093,0.0,1.0
2016-06-09,1.44,1.4501,1.44,1.44,2932,1.40867024545209,1.41855050203477,1.40867024545209,1.40867024545209,2997.20961213672,0.0,1.0
2016-06-10,1.56,1.766,1.44,1.44,55547,1.5260594325731,1.72757753713083,1.40867024545209,1.40867024545209,56782.4018845014,0.0,1.0
2016-06-13,1.46,1.57,1.45,1.5601,19337,1.42823510997226,1.53584186483318,1.41845267771217,1.5261572568957,19767.0676227448,0.0,1.0
2016-06-14,1.43,1.54,1.43,1.4501,6242,1.39888781319201,1.50649456805293,1.39888781319201,1.41855050203477,6380.82619336882,0.0,1.0
2016-06-15,1.43,1.53,1.42,1.446,5163,1.39888781319201,1.49671213579285,1.38910538093192,1.41453970480814,5277.82852232669,0.0,1.0
2016-06-16,1.51,1.64,1.42,1.42,10447,1.47714727127268,1.60431889065377,1.38910538093192,1.38910538093192,10679.3481643903,0.0,1.0
2016-06-17,1.54,1.54,1.41,1.41,25087,1.50649456805293,1.50649456805293,1.37932294867184,1.37932294867184,25644.9514118942,0.0,1.0
2016-06-20,1.5,1.57,1.5,1.52,3903,1.46736483901259,1.53584186483318,1.46736483901259,1.48692970353276,3989.80529200875,0.0,1.0
2016-06-21,1.45,1.49,1.42,1.42,1124,1.41845267771217,1.45758240675251,1.38910538093192,1.38910538093192,1148.99850069635,0.0,1.0
2016-06-22,1.49,1.49,1.4,1.45,2261,1.45758240675251,1.45758240675251,1.36954051641175,1.41845267771217,2311.28612995946,0.0,1.0
2016-06-23,1.4,1.45,1.4,1.42,1733,1.36954051641175,1.41845267771217,1.36954051641175,1.38910538093192,1771.5430620167,0.0,1.0
2016-06-24,1.35,1.412,1.35,1.4001,4913,1.32062835511133,1.38127943512385,1.32062835511133,1.36963834073435,5022.26835758109,0.0,1.0
2016-06-27,1.39,1.39,1.3101,1.32,4230,1.35975808415167,1.35975808415167,1.2815964503936,1.29128105833108,4324.07798749602,0.0,1.0
2016-06-28,1.4201,1.4201,1.38,1.38,669,1.38920320525452,1.38920320525452,1.34997565189159,1.34997565189159,683.879000859301,0.0,1.0
2016-06-29,1.44,1.6,1.42,1.42,6084,1.40867024545209,1.56518916161343,1.38910538093192,1.38910538093192,6219.3121692496,0.0,1.0
2016-06-30,1.55,1.59,1.45,1.45,21933,1.51627700031301,1.55540672935335,1.41845267771217,1.41845267771217,22420.8043734635,0.0,1.0
2016-07-01,1.4701,1.558,1.47,1.558,3950,1.43811536655494,1.52410294612108,1.43801754223234,1.52410294612108,4037.85060298093,0.0,1.0
2016-07-05,1.45,1.45,1.45,1.45,2703,1.41845267771217,1.41845267771217,1.41845267771217,1.41845267771217,2763.11650122974,0.0,1.0
2016-07-06,1.4992,1.4992,1.4992,1.4992,1283,1.46658224443179,1.46658224443179,1.46658224443179,1.46658224443179,1311.53476547456,0.0,1.0
2016-07-07,1.45,1.45,1.45,1.45,3985,1.41845267771217,1.41845267771217,1.41845267771217,1.41845267771217,4073.62902604532,0.0,1.0
2016-07-08,1.5,1.5,1.4242,1.45,6441,1.46736483901259,1.46736483901259,1.39321400248116,1.41845267771217,6584.25208450637,0.0,1.0
2016-07-11,1.44,1.52,1.42,1.47,7339,1.40867024545209,1.48692970353276,1.38910538093192,1.43801754223234,7502.22419627265,0.0,1.0
2016-07-12,1.6,1.6,1.54,1.54,11143,1.56518916161343,1.56518916161343,1.50649456805293,1.50649456805293,11390.8276630421,0.0,1.0
2016-07-13,1.4501,1.62,1.4501,1.55,8212,1.41855050203477,1.5847540261336,1.41855050203477,1.51627700031301,8394.64029156441,0.0,1.0
2016-07-14,1.4501,1.4501,1.4501,1.4501,0,1.41855050203477,1.41855050203477,1.41855050203477,1.41855050203477,0,0.0,1.0
2016-07-15,1.4501,1.4501,1.4501,1.4501,0,1.41855050203477,1.41855050203477,1.41855050203477,1.41855050203477,0,0.0,1.0
2016-07-18,1.4501,1.4501,1.4501,1.4501,0,1.41855050203477,1.41855050203477,1.41855050203477,1.41855050203477,0,0.0,1.0
2016-07-19,1.4501,1.4501,1.45,1.45,628,1.41855050203477,1.41855050203477,1.41845267771217,1.41845267771217,641.967133841019,0.0,1.0
2016-07-20,1.49,1.49,1.45,1.45,450,1.45758240675251,1.45758240675251,1.41845267771217,1.41845267771217,460.00829654213,0.0,1.0
2016-07-21,1.5,1.5,1.4999,1.4999,708,1.46736483901259,1.46736483901259,1.46726701468999,1.46726701468999,723.74638655962,0.0,1.0
2016-07-22,1.55,1.82,1.55,1.6,43339,1.51627700031301,1.78040267133528,1.51627700031301,1.56518916161343,44302.8879196432,0.0,1.0
2016-07-25,1.6,1.6,1.45,1.45,1235,1.56518916161343,1.56518916161343,1.41845267771217,1.41845267771217,1262.4672138434,0.0,1.0
2016-07-26,1.52,1.549,1.45,1.507,3189,1.48692970353276,1.515298757087,1.41845267771217,1.47421254159465,3259.92546149523,0.0,1.0
2016-07-27,1.524,1.524,1.51,1.5212,2746,1.49084267643679,1.49084267643679,1.47714727127268,1.48810359540397,2807.07284956599,0.0,1.0
2016-07-28,1.47,1.47,1.47,1.47,129,1.43801754223234,1.43801754223234,1.43801754223234,1.43801754223234,131.869045008744,0.0,1.0
2016-07-29,1.47,1.5,1.41,1.47,52103,1.43801754223234,1.46736483901259,1.37932294867184,1.43801754223234,53261.8050549658,0.0,1.0
2016-08-01,1.6,1.61,1.5,1.5,9321,1.56518916161343,1.57497159387352,1.46736483901259,1.46736483901259,9528.30518237601,0.0,1.0
2016-08-02,1.57,1.57,1.57,1.57,403,1.53584186483318,1.53584186483318,1.53584186483318,1.53584186483318,411.962985569952,0.0,1.0
2016-08-03,1.69,2.01,1.54,1.64,135065,1.65323105195419,1.96626888427687,1.50649456805293,1.60431889065377,138068.934605473,0.0,1.0
2016-08-04,1.6795,1.6901,1.5601,1.6345,2825,1.6429594980811,1.65332887627679,1.5261572568957,1.59893855291072,2887.82986162559,0.0,1.0
2016-08-05,1.57,1.62,1.57,1.62,9870,1.53584186483318,1.5847540261336,1.53584186483318,1.5847540261336,10089.5153041574,0.0,1.0
2016-08-08,1.6,1.6,1.5811,1.5811,204,1.56518916161343,1.56518916161343,1.54670036464187,1.54670036464187,208.537094432433,0.0,1.0
2016-08-09,1.59,1.6,1.55,1.55,3957,1.55540672935335,1.56518916161343,1.51627700031301,1.51627700031301,4045.00628759379,0.0,1.0
2016-08-10,1.65,1.69,1.6,1.6,6991,1.61410132291385,1.65323105195419,1.56518916161343,1.56518916161343,7146.48444694675,0.0,1.0
2016-08-11,1.47,1.58,1.47,1.58,4999,1.43801754223234,1.54562429709326,1.43801754223234,1.54562429709326,5110.18105425358,0.0,1.0
2016-08-12,1.42,1.55,1.42,1.55,7971,1.38910538093192,1.51627700031301,1.38910538093192,1.51627700031301,8148.28029274961,0.0,1.0
2016-08-15,1.45,1.48,1.42,1.444,917,1.41845267771217,1.44779997449243,1.38910538093192,1.41258321835612,937.394684286965,0.0,1.0
2016-08-16,1.5,1.62,1.45,1.45,49998,1.46736483901259,1.5847540261336,1.41845267771217,1.41845267771217,51109.9884678077,0.0,1.0
2016-08-17,1.48,1.536,1.46,1.46,12386,1.44779997449243,1.5025815951489,1.42823510997226,1.42823510997226,12661.4728021573,0.0,1.0
2016-08-18,1.45,1.68,1.41,1.58,38577,1.41845267771217,1.6434486196941,1.37932294867184,1.54562429709326,39434.9779015684,0.0,1.0
2016-08-19,1.609,1.78,1.4,1.42,68918,1.57399335064751,1.74127294229494,1.36954051641175,1.38910538093192,70450.7817357567,0.0,1.0
2016-08-22,1.5995,1.6642,1.51,1.6642,16441,1.56470004000043,1.62799237672317,1.47714727127268,1.62799237672317,16806.6586743315,0.0,1.0
2016-08-23,1.47,1.55,1.4201,1.4601,35475,1.43801754223234,1.51627700031301,1.38920320525452,1.42833293429486,36263.9873774046,0.0,1.0
2016-08-24,1.52,1.55,1.4701,1.54,18529,1.48692970353276,1.51627700031301,1.43811536655494,1.50649456805293,18941.097170287,0.0,1.0
2016-08-25,1.57,1.6299,1.51,1.551,3600,1.53584186483318,1.59443863407108,1.47714727127268,1.51725524353902,3680.06637233704,0.0,1.0
2016-08-26,1.54,1.6237,1.54,1.6237,11276,1.50649456805293,1.58837352606983,1.50649456805293,1.58837352606983,11526.7856706868,0.0,1.0
2016-08-29,1.59,1.59,1.46,1.46,1693,1.55540672935335,1.55540672935335,1.42823510997226,1.42823510997226,1730.65343565739,0.0,1.0
2016-08-30,1.5,1.5,1.43,1.5,19499,1.46736483901259,1.46736483901259,1.39888781319201,1.46736483901259,19932.6706095,0.0,1.0
2016-08-31,1.543,1.55,1.47,1.47,2141,1.50942929773095,1.51627700031301,1.43801754223234,1.43801754223234,2188.61725088156,0.0,1.0
2016-09-01,1.514,1.514,1.461,1.461,7883,1.48106024417671,1.48106024417671,1.42921335319827,1.42921335319827,8058.32311475914,0.0,1.0
2016-09-02,1.514,1.514,1.514,1.514,101,1.48106024417671,1.48106024417671,1.48106024417671,1.48106024417671,103.246306557234,0.0,1.0
2016-09-06,1.6,1.6,1.53,1.55,1518,1.56518916161343,1.56518916161343,1.49671213579285,1.51627700031301,1551.76132033546,0.0,1.0
2016-09-07,1.57,1.65,1.57,1.6,1680,1.53584186483318,1.61410132291385,1.53584186483318,1.56518916161343,1717.36430709062,0.0,1.0
2016-09-08,1.61,1.65,1.46,1.46,14589,1.57497159387352,1.61410132291385,1.42823510997226,1.42823510997226,14913.4689738958,0.0,1.0
2016-09-09,1.58,1.58,1.56,1.58,1135,1.54562429709326,1.54562429709326,1.5260594325731,1.54562429709326,1160.24314794515,0.0,1.0
2016-09-12,1.58,1.58,1.5001,1.58,2884,1.54562429709326,1.54562429709326,1.46746266333519,1.54562429709326,2948.14206050557,0.0,1.0
2016-09-13,1.53,1.57,1.45,1.53,7086,1.49671213579285,1.53584186483318,1.41845267771217,1.49671213579285,7243.59730955005,0.0,1.0
2016-09-14,1.55,1.55,1.45,1.46,2007,1.51627700031301,1.51627700031301,1.41845267771217,1.42823510997226,2051.6370025779,0.0,1.0
2016-09-15,1.61,1.65,1.52,1.5799,35874,1.57497159387352,1.61410132291385,1.48692970353276,1.54552647277066,36671.8614003385,0.0,1.0
2016-09-16,1.55,1.62,1.55,1.62,12331,1.51627700031301,1.5847540261336,1.51627700031301,1.5847540261336,12605.2495659134,0.0,1.0
2016-09-19,1.57,1.67,1.57,1.67,2598,1.53584186483318,1.63366618743402,1.53584186483318,1.63366618743402,2655.78123203657,0.0,1.0
2016-09-20,1.55,1.67,1.55,1.67,2225,1.51627700031301,1.63366618743402,1.51627700031301,1.63366618743402,2274.48546623609,0.0,1.0
2016-09-21,1.63,1.67,1.6,1.67,7608,1.59453645839368,1.63366618743402,1.56518916161343,1.63366618743402,7777.20693353897,0.0,1.0
2016-09-22,1.67,1.67,1.66,1.67,929,1.63366618743402,1.63366618743402,1.62388375517394,1.63366618743402,949.661572194753,0.0,1.0
2016-09-23,1.61,1.64,1.61,1.64,273,1.57497159387352,1.60431889065377,1.57497159387352,1.60431889065377,279.071699902225,0.0,1.0
2016-09-26,1.61,1.61,1.61,1.61,0,1.57497159387352,1.57497159387352,1.57497159387352,1.57497159387352,0,0.0,1.0
2016-09-27,1.6014,1.64,1.6,1.6,6296,1.56655870212984,1.60431889065377,1.56518916161343,1.56518916161343,6436.02718895391,0.0,1.0
2016-09-28,1.6,1.6,1.6,1.6,148,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,151.291617529412,0.0,1.0
2016-09-29,1.6008,1.63,1.6,1.61,8871,1.56597175619424,1.59453645839368,1.56518916161343,1.57497159387352,9068.29688583386,0.0,1.0
2016-09-30,1.65,1.65,1.6301,1.6301,3101,1.61410132291385,1.61410132291385,1.59463428271629,1.59463428271629,3169.96828350477,0.0,1.0
2016-10-03,1.65,1.69,1.65,1.65,11209,1.61410132291385,1.65323105195419,1.61410132291385,1.61410132291385,11458.295546535,0.0,1.0
2016-10-04,1.6,1.67,1.6,1.62,3093,1.56518916161343,1.63366618743402,1.56518916161343,1.5847540261336,3161.79035823291,0.0,1.0
2016-10-05,1.615,1.615,1.6001,1.6001,616,1.57986281000356,1.57986281000356,1.56528698593603,1.56528698593603,629.700245933226,0.0,1.0
2016-10-06,1.67,1.69,1.65,1.65,3624,1.63366618743402,1.65323105195419,1.61410132291385,1.61410132291385,3704.60014815262,0.0,1.0
2016-10-07,1.67,1.67,1.67,1.67,6,1.63366618743402,1.63366618743402,1.63366618743402,1.63366618743402,6.13344395389507,0.0,1.0
2016-10-10,1.696,1.696,1.6667,1.6697,3042,1.65910051131024,1.65910051131024,1.63043798478819,1.63337271446622,3109.6560846248,0.0,1.0
2016-10-11,1.69,1.69,1.69,1.69,150,1.65323105195419,1.65323105195419,1.65323105195419,1.65323105195419,153.336098847377,0.0,1.0
2016-10-12,1.69,1.69,1.6446,1.6446,1682,1.65323105195419,1.65323105195419,1.60881880949341,1.60881880949341,1719.40878840858,0.0,1.0
2016-10-13,1.64,1.64,1.64,1.64,114,1.60431889065377,1.60431889065377,1.60431889065377,1.60431889065377,116.535435124006,0.0,1.0
2016-10-14,1.6,1.6,1.6,1.6,2000,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,2044.48131796503,0.0,1.0
2016-10-17,1.69,1.6999,1.6,1.6,4228,1.65323105195419,1.66291565989167,1.56518916161343,1.56518916161343,4322.03350617805,0.0,1.0
2016-10-18,1.6676,1.6676,1.6676,1.6676,147,1.6313184036916,1.6313184036916,1.6313184036916,1.6313184036916,150.269376870429,0.0,1.0
2016-10-19,1.6676,1.6676,1.6676,1.6676,2,1.6313184036916,1.6313184036916,1.6313184036916,1.6313184036916,2.04448131796502,0.0,1.0
2016-10-20,1.6,1.6,1.6,1.6,3233,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,3304.90405049047,0.0,1.0
2016-10-21,1.61,1.615,1.61,1.61,1099,1.57497159387352,1.57986281000356,1.57497159387352,1.57497159387352,1123.44248422178,0.0,1.0
2016-10-24,1.6511,1.6685,1.6511,1.6511,1610,1.61517739046246,1.63219882259501,1.61517739046246,1.61517739046246,1645.80746096185,0.0,1.0
2016-10-25,1.63,1.65,1.63,1.65,2345,1.59453645839368,1.61410132291385,1.59453645839368,1.61410132291385,2397.154345314,0.0,1.0
2016-10-26,1.639,1.639,1.639,1.639,500,1.60334064742776,1.60334064742776,1.60334064742776,1.60334064742776,511.120329491256,0.0,1.0
2016-10-27,1.6,1.6399,1.6,1.6399,3990,1.56518916161343,1.60422106633117,1.56518916161343,1.60422106633117,4078.74022934023,0.0,1.0
2016-10-28,1.6,1.61,1.6,1.61,2800,1.56518916161343,1.57497159387352,1.56518916161343,1.57497159387352,2862.27384515104,0.0,1.0
2016-10-31,1.61,1.61,1.6,1.6,3338,1.57497159387352,1.57497159387352,1.56518916161343,1.56518916161343,3412.23931968362,0.0,1.0
2016-11-01,1.61,1.61,1.61,1.61,10,1.57497159387352,1.57497159387352,1.57497159387352,1.57497159387352,10.2224065898251,0.0,1.0
2016-11-02,1.6299,1.63,1.6261,1.6261,4522,1.59443863407108,1.59453645839368,1.59072130981225,1.59072130981225,4622.57225991893,0.0,1.0
2016-11-03,1.6,1.6028,1.6,1.6011,3321,1.56518916161343,1.56792824264626,1.56518916161343,1.56626522916204,3394.86122848093,0.0,1.0
2016-11-04,1.6226,1.6226,1.6,1.6,1308,1.58729745852122,1.58729745852122,1.56518916161343,1.56518916161343,1337.09078194913,0.0,1.0
2016-11-07,1.6,1.6154,1.6,1.6154,763,1.56518916161343,1.58025410729396,1.56518916161343,1.58025410729396,779.969622803658,0.0,1.0
2016-11-08,1.6,1.6,1.6,1.6,139,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,142.091451598569,0.0,1.0
2016-11-09,1.6,1.6,1.6,1.6,1000,1.56518916161343,1.56518916161343,1.56518916161343,1.56518916161343,1022.24065898251,0.0,1.0
2016-11-10,1.6382,1.6382,1.6382,1.6382,2000,1.60255805284695,1.60255805284695,1.60255805284695,1.60255805284695,2044.48131796503,0.0,1.0
2016-11-11,1.6,1.64,1.6,1.6,8363,1.56518916161343,1.60431889065377,1.56518916161343,1.56518916161343,8548.99863107076,0.0,1.0
2016-11-14,1.67,1.67,1.6,1.6,4407,1.63366618743402,1.63366618743402,1.56518916161343,1.56518916161343,4505.01458413593,0.0,1.0
2016-11-15,1.7299,1.7939,1.7,1.7,32020,1.69226295667192,1.75487052313646,1.66301348421427,1.66301348421427,32732.1459006201,0.0,1.0
2016-11-16,1.5734,1.8,1.5734,1.72,30445,1.53916789180161,1.76083780681511,1.53916789180161,1.68257834873444,31122.1168627225,0.0,1.0
2016-11-17,1.55,1.66,1.55,1.66,7184,1.51627700031301,1.62388375517394,1.51627700031301,1.62388375517394,7343.77689413038,0.0,1.0
2016-11-18,1.6,1.6,1.55,1.6,17828,1.56518916161343,1.56518916161343,1.51627700031301,1.56518916161343,18224.5064683402,0.0,1.0
2016-11-21,1.714,1.75,1.6599,1.67,8423,1.67670888937839,1.71192564551469,1.62378593085134,1.63366618743402,8610.33307060969,0.0,1.0
2016-11-22,1.71,1.7162,1.67,1.71,23150,1.67279591647436,1.67886102447561,1.63366618743402,1.67279591647436,23664.8712554451,0.0,1.0
2016-11-23,1.65,1.7128,1.631,1.7128,4050,1.61410132291385,1.67553499750718,1.59551470161969,1.67553499750718,4140.07466887918,0.0,1.0
2016-11-25,1.67,1.67,1.62,1.63,4496,1.63366618743402,1.63366618743402,1.5847540261336,1.59453645839368,4595.99400278537,0.0,1.0
2016-11-28,1.69,1.75,1.656,1.72,13812,1.65323105195419,1.71192564551469,1.6199707822699,1.68257834873444,14119.1879818664,0.0,1.0
2016-11-29,1.69,1.69,1.63,1.65,19100,1.65323105195419,1.65323105195419,1.59453645839368,1.61410132291385,19524.7965865659,0.0,1.0
2016-11-30,1.73,2.04,1.6896,1.6896,76882,1.69236078099452,1.99561618105713,1.65283975466378,1.65283975466378,78591.9063438936,0.0,1.0
2016-12-01,1.73,1.79,1.65,1.78,15268,1.69236078099452,1.75105537455503,1.61410132291385,1.74127294229494,15607.570381345,0.0,1.0
2016-12-02,1.75,1.75,1.65,1.65,3500,1.71192564551469,1.71192564551469,1.61410132291385,1.61410132291385,3577.84230643879,0.0,1.0
2016-12-05,1.74,1.75,1.732,1.75,4500,1.70214321325461,1.71192564551469,1.69431726744654,1.71192564551469,4600.0829654213,0.0,1.0
2016-12-06,1.62,1.741,1.62,1.74,15105,1.5847540261336,1.70312145648062,1.5847540261336,1.70214321325461,15440.9451539308,0.0,1.0
2016-12-07,1.61,1.7,1.61,1.63,3298,1.57497159387352,1.66301348421427,1.57497159387352,1.59453645839368,3371.34969332432,0.0,1.0
2016-12-08,1.6201,1.7176,1.61,1.61,3433,1.5848518504562,1.68023056499202,1.57497159387352,1.57497159387352,3509.35218228696,0.0,1.0
2016-12-09,1.6201,1.69,1.6135,1.65,1718,1.5848518504562,1.65323105195419,1.57839544516455,1.61410132291385,1756.20945213196,0.0,1.0
2016-12-12,1.6473,1.74,1.6473,1.7,3927,1.61146006620363,1.70214321325461,1.61146006620363,1.66301348421427,4014.33906782432,0.0,1.0
2016-12-13,1.69,1.7,1.6224,1.65,5936,1.65323105195419,1.66301348421427,1.58710180987602,1.61410132291385,6068.02055172018,0.0,1.0
2016-12-14,1.72,1.77,1.71,1.75,41883,1.68257834873444,1.73149051003486,1.67279591647436,1.71192564551469,42814.5055201645,0.0,1.0
2016-12-15,1.79,1.79,1.78,1.78,413,1.75105537455503,1.75105537455503,1.74127294229494,1.74127294229494,422.185392159777,0.0,1.0
2016-12-16,1.76,1.76,1.6535,1.66,892,1.72170807777478,1.72170807777478,1.61752517420488,1.62388375517394,911.838667812398,0.0,1.0
2016-12-19,1.7004,1.7004,1.7,1.7,1036,1.66340478150468,1.66340478150468,1.66301348421427,1.66301348421427,1059.04132270588,0.0,1.0
2016-12-20,1.69,1.7876,1.69,1.7876,1446,1.65323105195419,1.74870759081261,1.65323105195419,1.74870759081261,1478.15999288871,0.0,1.0
2016-12-21,1.76,1.77,1.7296,1.7296,750,1.72170807777478,1.73149051003486,1.69196948370412,1.69196948370412,766.680494236882,0.0,1.0
2016-12-22,1.7,1.7,1.7,1.7,1137,1.66301348421427,1.66301348421427,1.66301348421427,1.66301348421427,1162.28762926312,0.0,1.0
2016-12-23,1.68,1.68,1.68,1.68,265,1.6434486196941,1.6434486196941,1.6434486196941,1.6434486196941,270.893774630366,0.0,1.0
2016-12-27,1.61,1.74,1.57,1.74,11198,1.57497159387352,1.70214321325461,1.53584186483318,1.70214321325461,11447.0508992861,0.0,1.0
2016-12-28,1.61,1.61,1.5701,1.5701,996,1.57497159387352,1.57497159387352,1.53593968915578,1.53593968915578,1018.15169634658,0.0,1.0
2016-12-29,1.6,1.61,1.58,1.61,5715,1.56518916161343,1.57497159387352,1.54562429709326,1.57497159387352,5842.10536608506,0.0,1.0
2016-12-30,1.64,1.64,1.56,1.625,6501,1.60431889065377,1.60431889065377,1.5260594325731,1.58964524226364,6645.5865240453,0.0,1.0
2017-01-03,1.5933,1.68,1.5933,1.68,1627,1.55863493199918,1.6434486196941,1.55863493199918,1.6434486196941,1663.18555216454,0.0,1.0
2017-01-04,1.6,1.74,1.6,1.74,15708,1.56518916161343,1.70214321325461,1.56518916161343,1.70214321325461,16057.3562712973,0.0,1.0
2017-01-05,1.68,1.74,1.609,1.74,7235,1.6434486196941,1.70214321325461,1.57399335064751,1.70214321325461,7395.91116773849,0.0,1.0
2017-01-06,1.68,1.68,1.5801,1.5801,5763,1.6434486196941,1.6434486196941,1.54572212141587,1.54572212141587,5891.17291771623,0.0,1.0
2017-01-09,1.68,1.74,1.68,1.74,9513,1.6434486196941,1.70214321325461,1.6434486196941,1.70214321325461,9724.57538890066,0.0,1.0
2017-01-10,1.6388,1.6388,1.6388,1.6388,416,1.60314499878256,1.60314499878256,1.60314499878256,1.60314499878256,425.252114136724,0.0,1.0
2017-01-11,1.6388,1.6388,1.6388,1.6388,0,1.60314499878256,1.60314499878256,1.60314499878256,1.60314499878256,0,0.0,1.0
2017-01-12,1.68,1.68,1.6001,1.6024,2248,1.6434486196941,1.6434486196941,1.56528698593603,1.56753694535585,2297.99700139269,0.0,1.0
2017-01-13,1.71,1.71,1.69,1.69,6613,1.67279591647436,1.67279591647436,1.65323105195419,1.65323105195419,6760.07747785133,0.0,1.0
2017-01-17,1.72,1.72,1.68,1.68,342,1.68257834873444,1.68257834873444,1.6434486196941,1.6434486196941,349.606305372019,0.0,1.0
2017-01-18,1.72,1.72,1.72,1.72,129,1.68257834873444,1.68257834873444,1.68257834873444,1.68257834873444,131.869045008744,0.0,1.0
2017-01-19,1.72,1.72,1.72,1.72,100,1.68257834873444,1.68257834873444,1.68257834873444,1.68257834873444,102.224065898251,0.0,1.0
2017-01-20,1.69,1.7,1.6,1.6101,3733,1.65323105195419,1.66301348421427,1.56518916161343,1.57506941819612,3816.02437998171,0.0,1.0
2017-01-23,1.7,1.7,1.58,1.63,8493,1.66301348421427,1.66301348421427,1.54562429709326,1.59453645839368,8681.88991673848,0.0,1.0
2017-01-24,1.679,1.6799,1.63,1.6301,1723,1.6424703764681,1.6433507953715,1.59453645839368,1.59463428271629,1761.32065542686,0.0,1.0
2017-01-25,1.66,1.68,1.65,1.65,865,1.62388375517394,1.6434486196941,1.61410132291385,1.61410132291385,884.23817001987,0.0,1.0
2017-01-26,1.6967,1.6967,1.6917,1.6917,5002,1.65978528156844,1.65978528156844,1.6548940654384,1.6548940654384,5113.24777623054,0.0,1.0
2017-01-27,1.72,1.72,1.6853,1.7199,2246,1.68257834873444,1.68257834873444,1.64863330879195,1.68248052441184,2295.95252007472,0.0,1.0
2017-01-30,1.72,1.72,1.651,1.67,2200,1.68257834873444,1.68257834873444,1.61507956613986,1.63366618743402,2248.92944976153,0.0,1.0
2017-01-31,1.7,1.7032,1.7,1.7032,1309,1.66301348421427,1.6661438625375,1.66301348421427,1.6661438625375,1338.11302260811,0.0,1.0
2017-02-01,1.69,1.72,1.69,1.6957,1060,1.65323105195419,1.68257834873444,1.65323105195419,1.65880703834244,1083.57509852146,0.0,1.0
2017-02-02,1.73,1.73,1.6601,1.69,8871,1.69236078099452,1.69236078099452,1.62398157949654,1.65323105195419,9068.29688583388,0.0,1.0
2017-02-03,1.73,1.73,1.6964,1.72,1614,1.69236078099452,1.69236078099452,1.65949180860064,1.68257834873444,1649.89642359778,0.0,1.0
2017-02-06,1.73,1.73,1.66,1.73,944,1.69236078099452,1.69236078099452,1.62388375517394,1.69236078099452,964.995182079493,0.0,1.0
2017-02-07,1.73,1.73,1.66,1.66,1109,1.69236078099452,1.69236078099452,1.62388375517394,1.62388375517394,1133.66489081161,0.0,1.0
2017-02-08,1.69,1.71,1.69,1.71,555,1.65323105195419,1.67279591647436,1.65323105195419,1.67279591647436,567.343565735293,0.0,1.0
2017-02-09,1.73,1.73,1.66,1.73,47213,1.69236078099452,1.69236078099452,1.62388375517394,1.69236078099452,48263.0482325414,0.0,1.0
2017-02-10,1.7203,1.74,1.7125,1.73,3558,1.68287182170224,1.70214321325461,1.67524152453938,1.69236078099452,3637.13226465978,0.0,1.0
2017-02-13,1.69,2.02,1.69,2.02,160,1.65323105195419,1.97605131653696,1.65323105195419,1.97605131653696,163.558505437202,0.0,1.0
2017-02-14,1.7699,1.77,1.71,1.77,6974,1.73139268571226,1.73149051003486,1.67279591647436,1.73149051003486,7129.10635574403,0.0,1.0
2017-02-15,2.45,2.5,1.76,1.77,953,2.39669590372057,2.44560806502099,1.72170807777478,1.73149051003486,974.195348010333,0.0,1.0
2017-02-16,2.38,2.7,2.36,2.51,130361,2.32821887789998,2.64125671022267,2.30865401337981,2.45539049728107,133260.314545619,0.0,1.0
2017-02-17,2.39,2.4599,2.32,2.33,33342,2.33800131016006,2.40638051165805,2.26952428433948,2.27930671659956,34083.548051795,0.0,1.0
2017-02-21,2.39,2.54,2.3145,2.54,14715,2.33800131016006,2.48473779406132,2.26414394659643,2.48473779406132,15042.2712969277,0.0,1.0
2017-02-22,2.42,2.45,2.32,2.4148,3495,2.36734860694032,2.39669590372057,2.26952428433948,2.36226174216507,3572.73110314387,0.0,1.0
2017-02-23,2.4,2.53,2.3201,2.3201,4656,2.34778374242015,2.47495536180124,2.26962210866208,2.26962210866208,4759.55250822257,0.0,1.0
2017-02-24,2.4,2.4,2.32,2.32,11875,2.34778374242015,2.34778374242015,2.26952428433948,2.26952428433948,12139.1078254173,0.0,1.0
2017-02-27,2.47,2.47,2.32,2.3421,4319,2.41626076824074,2.41626076824074,2.26952428433948,2.29114345963426,4415.05740614546,0.0,1.0
2017-02-28,2.38,2.53,2.3436,2.53,10879,2.32821887789998,2.47495536180124,2.29261082447328,2.47495536180124,11120.9561290707,0.0,1.0
2017-03-01,2.41,2.4342,2.38,2.39,5678,2.35756617468023,2.38123966074964,2.32821887789998,2.33800131016006,5804.28246170271,0.0,1.0
2017-03-02,2.25,2.34,2.1,2.25,5943,2.20104725851889,2.28908914885965,2.05431077461763,2.20104725851889,6075.17623633306,0.0,1.0
2017-03-03,2.36,2.42,2.3001,2.3001,2791,2.30865401337981,2.36734860694032,2.25005724414191,2.25005724414191,2853.07367922019,0.0,1.0
2017-03-06,2.2,2.36,2.2,2.31,3697,2.15213509721847,2.30865401337981,2.15213509721847,2.25974185207939,3779.22371625835,0.0,1.0
2017-03-07,2.27,2.27,2.07,2.0701,40277,2.22061212303906,2.22061212303906,2.02496347783738,2.02506130215998,41172.7870218386,0.0,1.0
2017-03-08,2.1,2.29,2.1,2.29,45000,2.05431077461763,2.24017698755923,2.05431077461763,2.24017698755923,46000.829654213,0.0,1.0
2017-03-09,2.35,2.35,2.09,2.2,3470,2.29887158111973,2.29887158111973,2.04452834235755,2.15213509721847,3547.17508666931,0.0,1.0
2017-03-10,2.12,2.2967,2.12,2.2967,7239,2.0738756391378,2.24673121717348,2.0738756391378,2.24673121717348,7400.00013037439,0.0,1.0
2017-03-13,2.07,2.23,2.07,2.078,5820,2.02496347783738,2.18148239399872,2.02496347783738,2.03278942364545,5949.44063527821,0.0,1.0
2017-03-14,2.1306,2.1306,2.1306,2.1306,669,2.08424501733349,2.08424501733349,2.08424501733349,2.08424501733349,683.879000859299,0.0,1.0
2017-03-15,2.24,2.24,2.23,2.23,795,2.19126482625881,2.19126482625881,2.18148239399872,2.18148239399872,812.681323891095,0.0,1.0
2017-03-16,2.15,2.192,2.15,2.192,1710,2.10322293591805,2.1443091514104,2.10322293591805,2.1443091514104,1748.03152686009,0.0,1.0
2017-03-17,2.1,2.24,2.1,2.1691,2639,2.05431077461763,2.19126482625881,2.05431077461763,2.12190738153481,2697.69309905485,0.0,1.0
2017-03-20,2.2001,2.24,2.1,2.1,4397,2.15223292154107,2.19126482625881,2.05431077461763,2.05431077461763,4494.7921775461,0.0,1.0
2017-03-21,2.15,2.16,2.15,2.16,733,2.10322293591805,2.11300536817813,2.10322293591805,2.11300536817813,749.302403034181,0.0,1.0
2017-03-22,1.94,2.11,1.9089,2.11,9614,1.89779185845629,2.06409320687771,1.86736849412743,2.06409320687771,9827.82169545785,0.0,1.0
2017-03-23,2.0,2.0,2.0,2.0,417,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,426.274354795707,0.0,1.0
2017-03-24,1.9,2.01,1.9,2.0,2380,1.85866212941595,1.96626888427687,1.85866212941595,1.95648645201679,2432.93276837838,0.0,1.0
2017-03-27,1.9,2.09,1.9,2.09,864,1.85866212941595,2.04452834235755,1.85866212941595,2.04452834235755,883.215929360891,0.0,1.0
2017-03-28,1.85,1.85,1.85,1.85,137,1.80974996811553,1.80974996811553,1.80974996811553,1.80974996811553,140.046970280604,0.0,1.0
2017-03-29,1.81,1.9,1.8,1.9,4760,1.7706202390752,1.85866212941595,1.76083780681511,1.85866212941595,4865.86553675674,0.0,1.0
2017-03-30,1.96,2.1,1.7126,1.8,19500,1.91735672297645,2.05431077461763,1.67533934886198,1.76083780681511,19933.692850159,0.0,1.0
2017-03-31,1.9201,2.0727,1.9201,1.9501,5928,1.87832481825872,2.0276047345476,1.87832481825872,1.90767211503897,6059.84262644833,0.0,1.0
2017-04-03,1.79,1.89,1.7899,1.84,7084,1.75105537455503,1.84887969715587,1.75095755023243,1.79996753585545,7241.5528282321,0.0,1.0
2017-04-04,1.8,1.8,1.75,1.75,2394,1.76083780681511,1.76083780681511,1.71192564551469,1.71192564551469,2447.24413760413,0.0,1.0
2017-04-05,1.74,1.82,1.72,1.8,9253,1.70214321325461,1.78040267133528,1.68257834873444,1.76083780681511,9458.79281756517,0.0,1.0
2017-04-06,1.74,1.75,1.74,1.75,661,1.70214321325461,1.71192564551469,1.70214321325461,1.71192564551469,675.701075587439,0.0,1.0
2017-04-07,1.88,1.88,1.77,1.8608,6567,1.83909726489578,1.83909726489578,1.73149051003486,1.82031499495642,6713.05440753816,0.0,1.0
2017-04-10,1.82,1.86,1.82,1.84,9459,1.78040267133528,1.81953240037562,1.78040267133528,1.79996753585545,9669.37439331557,0.0,1.0
2017-04-11,1.9079,1.91,1.831,1.831,2379,1.86639025090142,1.86844456167604,1.79116334682137,1.79116334682137,2431.91052771939,0.0,1.0
2017-04-12,1.9,1.97,1.8,1.9062,14961,1.85866212941595,1.92713915523654,1.76083780681511,1.8647272374172,15293.7424990374,0.0,1.0
2017-04-13,1.81,1.8899,1.81,1.869,2278,1.7706202390752,1.84878187283327,1.7706202390752,1.82833658940969,2328.66422116216,0.0,1.0
2017-04-17,1.81,1.81,1.81,1.81,848,1.7706202390752,1.7706202390752,1.7706202390752,1.7706202390752,866.860078817168,0.0,1.0
2017-04-18,1.77,1.91,1.77,1.9,3254,1.73149051003486,1.86844456167604,1.73149051003486,1.85866212941595,3326.37110432909,0.0,1.0
2017-04-19,1.78,1.81,1.7601,1.8,5292,1.74127294229494,1.7706202390752,1.72180590209738,1.76083780681511,5409.69756733546,0.0,1.0
2017-04-20,1.79,1.8,1.79,1.8,3420,1.75105537455503,1.76083780681511,1.75105537455503,1.76083780681511,3496.06305372018,0.0,1.0
2017-04-21,1.71,1.73,1.71,1.72,3536,1.67279591647436,1.69236078099452,1.67279591647436,1.68257834873444,3614.64297016215,0.0,1.0
2017-04-24,1.74,1.7873,1.74,1.753,4027,1.70214321325461,1.74841411784481,1.70214321325461,1.71486037519272,4116.56313372257,0.0,1.0
2017-04-25,1.84,1.84,1.71,1.71,8905,1.79996753585545,1.79996753585545,1.67279591647436,1.67279591647436,9103.05306823925,0.0,1.0
2017-04-26,2.06,2.21,1.84,1.84,67055,2.01518104557729,2.16191752947855,1.79996753585545,1.79996753585545,68546.3473880725,0.0,1.0
2017-04-27,1.9,1.97,1.72,1.97,11470,1.85866212941595,1.92713915523654,1.68257834873444,1.92713915523654,11725.1003585294,0.0,1.0
2017-04-28,2.0,2.0,1.8872,1.8872,2939,1.95648645201679,1.95648645201679,1.84614061612304,1.84614061612304,3004.3652967496,0.0,1.0
2017-05-01,1.92,1.92,1.75,1.88,11541,1.87822699393612,1.87822699393612,1.71192564551469,1.83909726489578,11797.6794453172,0.0,1.0
2017-05-02,1.94,2.14,1.931,2.0,17711,1.89779185845629,2.09344050365797,1.88898766942221,1.95648645201679,18104.9043112392,0.0,1.0
2017-05-03,2.07,2.07,1.87,1.87,5956,2.02496347783738,2.02496347783738,1.8293148326357,1.8293148326357,6088.46536489983,0.0,1.0
2017-05-04,1.98,2.03,1.93,2.03,8354,1.93692158749662,1.98583374879704,1.8880094261962,1.98583374879704,8539.79846513991,0.0,1.0
2017-05-05,1.99,1.99,1.99,1.99,583,1.94670401975671,1.94670401975671,1.94670401975671,1.94670401975671,595.966304186803,0.0,1.0
2017-05-08,1.99,1.99,1.86,1.96,8550,1.94670401975671,1.94670401975671,1.81953240037562,1.91735672297645,8740.15763430046,0.0,1.0
2017-05-09,2.04,2.17,1.91,2.03,18257,1.99561618105713,2.12278780043822,1.86844456167604,1.98583374879704,18663.0477110437,0.0,1.0
2017-05-10,1.94,1.95,1.93,1.93,3217,1.89779185845629,1.90757429071637,1.8880094261962,1.8880094261962,3288.54819994673,0.0,1.0
2017-05-11,2.01,2.05,1.95,2.05,4290,1.96626888427687,2.00539861331721,1.90757429071637,2.00539861331721,4385.41242703498,0.0,1.0
2017-05-12,1.8,2.07,1.7,2.002,43580,1.76083780681511,2.02496347783738,1.66301348421427,1.95844293846881,44549.2479184579,0.0,1.0
2017-05-15,1.82,1.8408,1.75,1.82,16020,1.78040267133528,1.80075013043625,1.71192564551469,1.78040267133528,16376.2953568998,0.0,1.0
2017-05-16,1.82,1.82,1.82,1.82,2,1.78040267133528,1.78040267133528,1.78040267133528,1.78040267133528,2.04448131796502,0.0,1.0
2017-05-17,1.82,1.82,1.82,1.82,0,1.78040267133528,1.78040267133528,1.78040267133528,1.78040267133528,0,0.0,1.0
2017-05-18,1.8201,1.826,1.82,1.8201,4678,1.78050049565788,1.78627213069133,1.78040267133528,1.78050049565788,4782.04180272019,0.0,1.0
2017-05-19,1.92,2.0,1.84,1.84,24274,1.87822699393612,1.95648645201679,1.79996753585545,1.79996753585545,24813.8697561415,0.0,1.0
2017-05-22,1.95,1.951,1.95,1.951,374,1.90757429071637,1.90855253394238,1.90757429071637,1.90855253394238,382.318006459459,0.0,1.0
2017-05-23,1.83,1.97,1.82,1.97,6015,1.79018510359536,1.92713915523654,1.78040267133528,1.92713915523654,6148.77756377982,0.0,1.0
2017-05-24,1.83,1.9,1.83,1.9,1693,1.79018510359536,1.85866212941595,1.79018510359536,1.85866212941595,1730.6534356574,0.0,1.0
2017-05-25,2.0,2.16,1.85,1.88,33665,1.95648645201679,2.11300536817813,1.80974996811553,1.83909726489578,34413.7317846463,0.0,1.0
2017-05-26,1.95,2.12,1.94,2.0,73070,1.90757429071637,2.0738756391378,1.89779185845629,1.95648645201679,74695.1249518522,0.0,1.0
2017-05-30,1.83,1.945,1.83,1.89,4833,1.79018510359536,1.90268307458633,1.79018510359536,1.84887969715587,4940.48910486249,0.0,1.0
2017-05-31,1.87,1.9299,1.82,1.86,32111,1.8293148326357,1.8879116018736,1.78040267133528,1.81953240037562,32825.1698005874,0.0,1.0
2017-06-01,1.86,2.09,1.82,1.92,76080,1.81953240037562,2.04452834235755,1.78040267133528,1.87822699393612,77772.0693353893,0.0,1.0
2017-06-02,1.8999,1.8999,1.88,1.88,1119,1.85856430509335,1.85856430509335,1.83909726489578,1.83909726489578,1143.88729740143,0.0,1.0
2017-06-05,1.98,2.0,1.88,1.92,21610,1.93692158749662,1.95648645201679,1.83909726489578,1.87822699393612,22090.6206406121,0.0,1.0
2017-06-06,2.01,2.01,1.95,1.99,5479,1.96626888427687,1.96626888427687,1.90757429071637,1.94670401975671,5600.85657056519,0.0,1.0
2017-06-07,2.07,2.07,1.91,1.91,2857,2.02496347783738,2.02496347783738,1.86844456167604,1.86844456167604,2920.54156271303,0.0,1.0
2017-06-08,2.0,2.09,1.995,2.09,9368,1.95648645201679,2.04452834235755,1.95159523588675,2.04452834235755,9576.35049334817,0.0,1.0
2017-06-09,2.1,2.1,1.8839,1.8839,8074,2.05431077461763,2.05431077461763,1.84291241347722,1.84291241347722,8253.5710806248,0.0,1.0
2017-06-12,2.07,2.14,1.91,2.07,12235,2.02496347783738,2.09344050365797,1.86844456167604,2.02496347783738,12507.114462651,0.0,1.0
2017-06-13,2.015,2.06,2.0,2.01,5592,1.97116010040692,2.01518104557729,1.95648645201679,1.96626888427687,5716.3697650302,0.0,1.0
2017-06-14,2.07,2.09,1.97,2.05,7881,2.02496347783738,2.04452834235755,1.92713915523654,2.00539861331721,8056.27863344117,0.0,1.0
2017-06-15,2.17,2.17,1.95,1.9847,6114,2.12278780043822,2.12278780043822,1.90757429071637,1.94151933065886,6249.97938901907,0.0,1.0
2017-06-16,1.94,2.19,1.92,2.19,14689,1.89779185845629,2.14235266495839,1.87822699393612,2.14235266495839,15015.6930397941,0.0,1.0
2017-06-19,1.97,1.97,1.95,1.95,334,1.92713915523654,1.92713915523654,1.90757429071637,1.90757429071637,341.428380100159,0.0,1.0
2017-06-20,1.99,1.9917,1.91,1.9917,1976,1.94670401975671,1.94836703324092,1.86844456167604,1.94836703324092,2019.94754214944,0.0,1.0
2017-06-21,1.92,1.92,1.92,1.92,101,1.87822699393612,1.87822699393612,1.87822699393612,1.87822699393612,103.246306557234,0.0,1.0
2017-06-22,1.87,1.958,1.86,1.958,10132,1.8293148326357,1.91540023652444,1.81953240037562,1.91540023652444,10357.3423568108,0.0,1.0
2017-06-23,1.8,1.9,1.79,1.9,50020,1.76083780681511,1.85866212941595,1.75105537455503,1.85866212941595,51132.4777623053,0.0,1.0
2017-06-26,1.78,1.89,1.72,1.89,40819,1.74127294229494,1.84887969715587,1.68257834873444,1.84887969715587,41726.8414590072,0.0,1.0
2017-06-27,1.8,1.84,1.74,1.74,24003,1.76083780681511,1.79996753585545,1.70214321325461,1.70214321325461,24536.8425375572,0.0,1.0
2017-06-28,1.8,1.89,1.73,1.7518,62673,1.76083780681511,1.84887969715587,1.69236078099452,1.71368648332151,64066.888820411,0.0,1.0
2017-06-29,1.79,1.82,1.79,1.82,16537,1.75105537455503,1.78040267133528,1.75105537455503,1.78040267133528,16904.7937775938,0.0,1.0
2017-06-30,1.81,1.81,1.7653,1.7653,1806,1.7706202390752,1.7706202390752,1.72689276687262,1.72689276687262,1846.16663012241,0.0,1.0
2017-07-03,1.7955,1.7955,1.73,1.73,743,1.75643571229807,1.75643571229807,1.69236078099452,1.69236078099452,759.524809624008,0.0,1.0
2017-07-05,1.74,1.7951,1.72,1.72,40306,1.70214321325461,1.75604441500767,1.68257834873444,1.68257834873444,41202.4320009491,0.0,1.0
2017-07-06,1.76,1.8,1.76,1.7865,19626,1.72170807777478,1.76083780681511,1.72170807777478,1.747631523264,20062.4951731907,0.0,1.0
2017-07-07,1.77,1.82,1.72,1.76,60863,1.73149051003486,1.78040267133528,1.68257834873444,1.72170807777478,62216.6332276526,0.0,1.0
2017-07-10,1.75,1.7601,1.711,1.711,46365,1.71192564551469,1.72180590209738,1.67377415970036,1.67377415970036,47396.1881537242,0.0,1.0
2017-07-11,1.9,1.9,1.7501,1.79,9399,1.85866212941595,1.85866212941595,1.71202346983729,1.75105537455503,9608.03995377663,0.0,1.0
2017-07-12,1.87,1.9,1.83,1.83,15966,1.8293148326357,1.85866212941595,1.79018510359536,1.79018510359536,16321.0943613148,0.0,1.0
2017-07-13,1.93,1.93,1.72,1.8,43067,1.8880094261962,1.8880094261962,1.68257834873444,1.76083780681511,44024.8384603999,0.0,1.0
2017-07-14,1.84,1.91,1.83,1.87,2258,1.79996753585545,1.86844456167604,1.79018510359536,1.8293148326357,2308.21940798251,0.0,1.0
2017-07-17,1.84,1.89,1.84,1.87,1334,1.79996753585545,1.84887969715587,1.79996753585545,1.8293148326357,1363.66903908267,0.0,1.0
2017-07-18,1.85,1.85,1.8,1.8027,10108,1.80974996811553,1.80974996811553,1.76083780681511,1.76347906352533,10332.8085809952,0.0,1.0
2017-07-19,1.85,1.85,1.84,1.85,29516,1.80974996811553,1.80974996811553,1.79996753585545,1.80974996811553,30172.4552905278,0.0,1.0
2017-07-20,1.81,1.84,1.8,1.82,10071,1.7706202390752,1.79996753585545,1.76083780681511,1.78040267133528,10294.9856766128,0.0,1.0
2017-07-21,1.85,1.85,1.85,1.85,9237,1.80974996811553,1.80974996811553,1.80974996811553,1.80974996811553,9442.43696702147,0.0,1.0
2017-07-24,1.83,1.8347,1.8,1.8,12101,1.79018510359536,1.7947828467576,1.76083780681511,1.76083780681511,12370.1342143474,0.0,1.0
2017-07-25,1.75,1.9,1.75,1.8,12945,1.71192564551469,1.85866212941595,1.71192564551469,1.76083780681511,13232.9053305286,0.0,1.0
2017-07-26,1.84,1.85,1.8373,1.85,804,1.79996753585545,1.80974996811553,1.79732627914522,1.80974996811553,821.881489821938,0.0,1.0
2017-07-27,1.84,1.84,1.84,1.84,87,1.79996753585545,1.79996753585545,1.79996753585545,1.79996753585545,88.9349373314784,0.0,1.0
2017-07-28,1.83,1.88,1.83,1.86,2643,1.79018510359536,1.83909726489578,1.79018510359536,1.81953240037562,2701.78206169078,0.0,1.0
2017-07-31,1.87,1.87,1.87,1.87,275,1.8293148326357,1.8293148326357,1.8293148326357,1.8293148326357,281.116181220191,0.0,1.0
2017-08-01,1.82,1.84,1.81,1.81,3246,1.78040267133528,1.79996753585545,1.7706202390752,1.7706202390752,3318.19317905723,0.0,1.0
2017-08-02,1.83,1.89,1.83,1.86,14908,1.79018510359536,1.84887969715587,1.79018510359536,1.81953240037562,15239.5637441113,0.0,1.0
2017-08-03,1.8,1.88,1.8,1.851,45100,1.76083780681511,1.83909726489578,1.76083780681511,1.81072821134154,46103.0537201113,0.0,1.0
2017-08-04,1.82,1.8801,1.8,1.8,8382,1.78040267133528,1.83919508921838,1.76083780681511,1.76083780681511,8568.42120359141,0.0,1.0
2017-08-07,1.9,1.9,1.82,1.82,2289,1.85866212941595,1.85866212941595,1.78040267133528,1.78040267133528,2339.90886841097,0.0,1.0
2017-08-08,1.9,1.9,1.83,1.9,1752,1.85866212941595,1.85866212941595,1.79018510359536,1.85866212941595,1790.96563453736,0.0,1.0
2017-08-09,1.82,1.9,1.82,1.8999,42243,1.78040267133528,1.85866212941595,1.78040267133528,1.85856430509335,43182.5121573982,0.0,1.0
2017-08-10,1.77,1.835,1.75,1.82,41128,1.73149051003486,1.79507631972541,1.71192564551469,1.78040267133528,42042.7138226327,0.0,1.0
2017-08-11,1.75,1.87,1.75,1.76,8692,1.71192564551469,1.8293148326357,1.71192564551469,1.72170807777478,8885.315807876,0.0,1.0
2017-08-14,1.87,1.87,1.77,1.77,598,1.8293148326357,1.8293148326357,1.73149051003486,1.73149051003486,611.299914071542,0.0,1.0
2017-08-15,1.86,1.86,1.86,1.86,1100,1.81953240037562,1.81953240037562,1.81953240037562,1.81953240037562,1124.46472488076,0.0,1.0
2017-08-16,1.78,1.88,1.77,1.78,23567,1.74127294229494,1.83909726489578,1.73149051003486,1.74127294229494,24091.1456102409,0.0,1.0
2017-08-17,1.83,1.8373,1.76,1.76,8851,1.79018510359536,1.79732627914522,1.72170807777478,1.72170807777478,9047.85207265423,0.0,1.0
2017-08-18,1.8,1.84,1.78,1.7801,18677,1.76083780681511,1.79996753585545,1.74127294229494,1.74137076661754,19092.3887878164,0.0,1.0
2017-08-21,1.85,1.88,1.85,1.88,512,1.80974996811553,1.83909726489578,1.80974996811553,1.83909726489578,523.387217399046,0.0,1.0
2017-08-22,1.7807,1.81,1.78,1.7991,3301,1.74195771255315,1.7706202390752,1.74127294229494,1.7599573879117,3374.41641530127,0.0,1.0
2017-08-23,1.8162,1.88,1.8,1.88,6434,1.77668534707645,1.83909726489578,1.76083780681511,1.83909726489578,6577.09639989347,0.0,1.0
2017-08-24,1.7,1.85,1.62,1.85,12349,1.66301348421427,1.80974996811553,1.5847540261336,1.80974996811553,12623.6498977751,0.0,1.0
2017-08-25,1.835,1.835,1.8,1.8,24421,1.79507631972541,1.79507631972541,1.76083780681511,1.76083780681511,24964.1391330118,0.0,1.0
2017-08-28,1.81,1.83,1.8,1.8,23841,1.7706202390752,1.79018510359536,1.76083780681511,1.76083780681511,24371.239550802,0.0,1.0
2017-08-29,1.8,1.82,1.76,1.8,55291,1.76083780681511,1.78040267133528,1.72170807777478,1.76083780681511,56520.7082758021,0.0,1.0
2017-08-30,1.88,1.88,1.8099,1.81,12580,1.83909726489578,1.83909726489578,1.77052241475259,1.7706202390752,12859.78749,0.0,1.0
2017-08-31,1.8,1.88,1.8,1.81,1968,1.76083780681511,1.83909726489578,1.76083780681511,1.7706202390752,2011.76961687758,0.0,1.0
2017-09-01,1.8,1.88,1.8,1.88,3216,1.76083780681511,1.83909726489578,1.76083780681511,1.83909726489578,3287.52595928776,0.0,1.0
2017-09-05,1.82,1.82,1.75,1.76,426,1.78040267133528,1.78040267133528,1.71192564551469,1.72170807777478,435.47452072655,0.0,1.0
2017-09-06,1.82,1.82,1.7,1.75,29589,1.78040267133528,1.78040267133528,1.66301348421427,1.71192564551469,30247.0788586335,0.0,1.0
2017-09-07,1.7401,1.8,1.7036,1.8,4245,1.70224103757721,1.76083780681511,1.6665351598279,1.76083780681511,4339.41159738076,0.0,1.0
2017-09-08,1.73,1.7534,1.73,1.73,5039,1.69236078099452,1.71525167248312,1.69236078099452,1.69236078099452,5151.07068061289,0.0,1.0
2017-09-11,1.7599,1.76,1.75,1.75,749,1.72161025345218,1.72170807777478,1.71192564551469,1.71192564551469,765.658253577899,0.0,1.0
2017-09-12,1.72,1.74,1.71,1.74,566,1.68257834873444,1.70214321325461,1.67279591647436,1.70214321325461,578.588212984101,0.0,1.0
2017-09-13,1.88,1.88,1.73,1.73,22625,1.83909726489578,1.83909726489578,1.69236078099452,1.69236078099452,23128.1949094794,0.0,1.0
2017-09-14,1.88,1.88,1.75,1.75,590,1.83909726489578,1.83909726489578,1.71192564551469,1.71192564551469,603.121988799683,0.0,1.0
2017-09-15,1.8,1.82,1.73,1.73,6544,1.76083780681511,1.78040267133528,1.69236078099452,1.69236078099452,6689.54287238156,0.0,1.0
2017-09-18,1.88,1.88,1.78,1.78,8925,1.83909726489578,1.83909726489578,1.74127294229494,1.74127294229494,9123.49788141893,0.0,1.0
2017-09-19,1.88,1.88,1.67,1.83,28364,1.83909726489578,1.83909726489578,1.63366618743402,1.79018510359536,28994.83405138,0.0,1.0
2017-09-20,1.81,1.82,1.78,1.8,18926,1.7706202390752,1.78040267133528,1.74127294229494,1.76083780681511,19346.926711903,0.0,1.0
2017-09-21,1.81,1.8247,1.81,1.8247,1061,1.7706202390752,1.78500041449752,1.7706202390752,1.78500041449752,1084.59733918044,0.0,1.0
2017-09-22,1.85,1.88,1.8,1.88,8520,1.80974996811553,1.83909726489578,1.76083780681511,1.83909726489578,8709.490414531,0.0,1.0
2017-09-25,1.9,1.9,1.83,1.83,634,1.85866212941595,1.85866212941595,1.79018510359536,1.79018510359536,648.100577794913,0.0,1.0
2017-09-26,1.83,1.83,1.82,1.83,2441,1.79018510359536,1.79018510359536,1.78040267133528,1.79018510359536,2495.28944857632,0.0,1.0
2017-09-27,1.83,1.83,1.83,1.83,66,1.79018510359536,1.79018510359536,1.79018510359536,1.79018510359536,67.4678834928459,0.0,1.0
2017-09-28,1.801,1.801,1.801,1.801,187,1.76181605004112,1.76181605004112,1.76181605004112,1.76181605004112,191.15900322973,0.0,1.0
2017-09-29,1.8001,1.8001,1.8,1.8,6155,1.76093563113771,1.76093563113771,1.76083780681511,1.76083780681511,6291.89125603737,0.0,1.0
2017-10-02,1.8121,1.8201,1.8,1.8201,3569,1.77267454984981,1.78050049565788,1.76083780681511,1.78050049565788,3648.37691190859,0.0,1.0
2017-10-03,1.81,1.83,1.81,1.83,2086,1.7706202390752,1.79018510359536,1.7706202390752,1.79018510359536,2132.39401463751,0.0,1.0
2017-10-04,1.87,1.89,1.8279,1.83,5227,1.8293148326357,1.84887969715587,1.78813079282075,1.79018510359536,5343.25192450159,0.0,1.0
2017-10-05,1.89,1.89,1.87,1.89,681,1.84887969715587,1.84887969715587,1.8293148326357,1.84887969715587,696.145888767089,0.0,1.0
2017-10-06,1.89,1.9,1.86,1.86,25116,1.84887969715587,1.85866212941595,1.81953240037562,1.81953240037562,25674.5963910047,0.0,1.0
2017-10-09,1.91,1.95,1.82,1.88,16586,1.86844456167604,1.90757429071637,1.78040267133528,1.83909726489578,16954.8835698839,0.0,1.0
2017-10-10,1.91,1.91,1.91,1.91,76,1.86844456167604,1.86844456167604,1.86844456167604,1.86844456167604,77.6902900826707,0.0,1.0
2017-10-11,1.83,1.91,1.82,1.9,9821,1.79018510359536,1.86844456167604,1.78040267133528,1.85866212941595,10039.4255118673,0.0,1.0
2017-10-12,1.83,1.87,1.83,1.85,1221,1.79018510359536,1.8293148326357,1.79018510359536,1.80974996811553,1248.15584461765,0.0,1.0
2017-10-13,1.85,1.85,1.85,1.85,5096,1.80974996811553,1.80974996811553,1.80974996811553,1.80974996811553,5209.33839817488,0.0,1.0
2017-10-16,1.851,1.861,1.84,1.8486,5748,1.81072821134154,1.82051064360162,1.79996753585545,1.80838042759912,5875.83930783148,0.0,1.0
2017-10-17,1.8913,1.8913,1.8913,1.8913,1058,1.85015141334968,1.85015141334968,1.85015141334968,1.85015141334968,1081.5306172035,0.0,1.0
2017-10-18,1.94,1.94,1.94,1.94,278,1.89779185845629,1.89779185845629,1.89779185845629,1.89779185845629,284.182903197138,0.0,1.0
2017-10-19,1.924,1.95,1.9,1.95,4397,1.88213996684015,1.90757429071637,1.85866212941595,1.90757429071637,4494.79217754611,0.0,1.0
2017-10-20,1.924,1.924,1.924,1.924,14,1.88213996684015,1.88213996684015,1.88213996684015,1.88213996684015,14.3113692257552,0.0,1.0
2017-10-23,1.86,1.87,1.85,1.87,4409,1.81953240037562,1.8293148326357,1.80974996811553,1.8293148326357,4507.05906545388,0.0,1.0
2017-10-24,1.9038,1.91,1.9,1.91,4180,1.86237945367478,1.86844456167604,1.85866212941595,1.86844456167604,4272.96595454691,0.0,1.0
2017-10-25,1.95,1.95,1.92,1.93,9738,1.90757429071637,1.90757429071637,1.87822699393612,1.8880094261962,9954.5795371717,0.0,1.0
2017-10-26,2.0,2.0,2.0,2.0,200,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,204.448131796502,0.0,1.0
2017-10-27,2.0,2.0,2.0,2.0,372,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,380.273525141494,0.0,1.0
2017-10-30,2.0,2.0,1.98,2.0,2710,1.95648645201679,1.95648645201679,1.93692158749662,1.95648645201679,2770.27218584261,0.0,1.0
2017-10-31,2.0,2.0,1.9095,2.0,3591,1.95648645201679,1.95648645201679,1.86795544006303,1.95648645201679,3670.8662064062,0.0,1.0
2017-11-01,1.95,2.049,1.95,1.9755,2718,1.90757429071637,2.0044203700912,1.90757429071637,1.93251949297959,2778.45011111447,0.0,1.0
2017-11-02,2.0406,2.0406,1.9558,1.9589,1611,1.99620312699273,1.99620312699273,1.91324810142722,1.91628065542785,1646.82970162083,0.0,1.0
2017-11-03,1.99,1.994,1.99,1.994,603,1.94670401975671,1.95061699266074,1.94670401975671,1.95061699266074,616.411117366453,0.0,1.0
2017-11-06,1.9799,2.01,1.9,1.9496,8492,1.93682376317402,1.96626888427687,1.85866212941595,1.90718299342597,8680.8676760795,0.0,1.0
2017-11-07,2.0,2.004,1.98,1.99,7257,1.95648645201679,1.96039942492082,1.93692158749662,1.94670401975671,7418.40046223609,0.0,1.0
2017-11-08,1.9239,1.9239,1.9239,1.9239,848,1.88204214251755,1.88204214251755,1.88204214251755,1.88204214251755,866.86007881717,0.0,1.0
2017-11-09,1.92,1.92,1.92,1.92,319,1.87822699393612,1.87822699393612,1.87822699393612,1.87822699393612,326.094770215421,0.0,1.0
2017-11-10,1.92,2.02,1.92,1.97,667,1.87822699393612,1.97605131653696,1.87822699393612,1.92713915523654,681.834519541335,0.0,1.0
2017-11-13,1.94,1.96,1.94,1.9549,1471,1.89779185845629,1.91735672297645,1.89779185845629,1.91236768252381,1503.71600936327,0.0,1.0
2017-11-14,1.98,1.98,1.9293,1.98,26170,1.93692158749662,1.93692158749662,1.887324655938,1.93692158749662,26752.0380455724,0.0,1.0
2017-11-15,2.07,2.15,2.0,2.01,28349,2.02496347783738,2.10322293591805,1.95648645201679,1.96626888427687,28979.5004414952,0.0,1.0
2017-11-16,2.23,2.55,2.15,2.55,29238,2.18148239399872,2.49452022632141,2.10322293591805,2.49452022632141,29888.2723873307,0.0,1.0
2017-11-17,2.08,2.16,2.01,2.16,4383,2.03474591009746,2.11300536817813,1.96626888427687,2.11300536817813,4480.48080832035,0.0,1.0
2017-11-20,2.14,2.21,2.0444,2.0452,11762,2.09344050365797,2.16191752947855,1.99992045125156,2.00070304583237,12023.5946309523,0.0,1.0
2017-11-21,2.08,2.1501,2.08,2.1501,1910,2.03474591009746,2.10332076024065,2.03474591009746,2.10332076024065,1952.4796586566,0.0,1.0
2017-11-22,2.21,2.28,2.108,2.13,22242,2.16191752947855,2.23039455529914,2.0621367204257,2.08365807139788,22736.6767370891,0.0,1.0
2017-11-24,2.28,2.28,2.14,2.15,1229,2.23039455529914,2.23039455529914,2.09344050365797,2.10322293591805,1256.33376988951,0.0,1.0
2017-11-27,2.11,2.2,2.11,2.14,6476,2.06409320687771,2.15213509721847,2.06409320687771,2.09344050365797,6620.03050757076,0.0,1.0
2017-11-28,2.13,2.16,2.1201,2.159,2486,2.08365807139788,2.11300536817813,2.0739734634604,2.11202712495213,2541.29027823053,0.0,1.0
2017-11-29,2.18,2.2,2.14,2.16,4346,2.1325702326983,2.15213509721847,2.09344050365797,2.11300536817813,4442.657903938,0.0,1.0
2017-11-30,2.09,2.15,2.09,2.13,12192,2.04452834235755,2.10322293591805,2.04452834235755,2.08365807139788,12463.1581143148,0.0,1.0
2017-12-01,2.14,2.14,2.13,2.1352,1499,2.09344050365797,2.09344050365797,2.08365807139788,2.08874493617313,1532.33874781478,0.0,1.0
2017-12-04,2.17,2.19,2.17,2.19,367,2.12278780043822,2.14235266495839,2.12278780043822,2.14235266495839,375.162321846581,0.0,1.0
2017-12-05,2.23,2.24,2.1507,2.1755,2452,2.18148239399872,2.19126482625881,2.10390770617626,2.12816813818126,2506.53409582512,0.0,1.0
2017-12-06,2.2,2.25,2.2,2.23,2870,2.15213509721847,2.20104725851889,2.15213509721847,2.18148239399872,2933.83069127981,0.0,1.0
2017-12-07,2.2,2.2,2.2,2.2,31,2.15213509721847,2.15213509721847,2.15213509721847,2.15213509721847,31.6894604284579,0.0,1.0
2017-12-08,2.22,2.23,2.19,2.19,5733,2.17169996173864,2.18148239399872,2.14235266495839,2.14235266495839,5860.50569794673,0.0,1.0
2017-12-11,2.16,2.2,2.12,2.12,9551,2.11300536817813,2.15213509721847,2.0738756391378,2.0738756391378,9763.42053394199,0.0,1.0
2017-12-12,2.02,2.7,2.01,2.19,210801,1.97605131653696,2.64125671022267,1.96626888427687,2.14235266495839,215489.353154172,0.0,1.0
2017-12-13,2.01,2.06,2.01,2.05,4420,1.96626888427687,2.01518104557729,1.96626888427687,2.00539861331721,4518.30371270271,0.0,1.0
2017-12-14,2.02,2.1,2.0,2.01,9538,1.97605131653696,2.05431077461763,1.95648645201679,1.96626888427687,9750.13140537519,0.0,1.0
2017-12-15,1.99,2.05,1.99,2.03,17906,1.94670401975671,2.00539861331721,1.94670401975671,1.98583374879704,18304.2412397408,0.0,1.0
2017-12-18,2.031,2.05,1.99,1.99,8373,1.98681199202305,2.00539861331721,1.94670401975671,1.94670401975671,8559.22103766057,0.0,1.0
2017-12-19,2.1,2.43,1.9,2.04,135900,2.05431077461763,2.3771310392004,1.85866212941595,1.99561618105713,138922.505555723,0.0,1.0
2017-12-20,2.02,2.1,2.0,2.0,97188,1.97605131653696,2.05431077461763,1.95648645201679,1.95648645201679,99349.5251651923,0.0,1.0
2017-12-21,2.05,2.41,2.05,2.15,143794,2.00539861331721,2.35756617468023,2.00539861331721,2.10322293591805,146992.073317731,0.0,1.0
2017-12-22,2.12,2.12,2.07,2.11,10925,2.0738756391378,2.0738756391378,2.02496347783738,2.06409320687771,11167.9791993839,0.0,1.0
2017-12-26,2.27,2.27,2.05,2.15,15510,2.22061212303906,2.22061212303906,2.00539861331721,2.10322293591805,15854.9526208187,0.0,1.0
2017-12-27,2.06,2.22,2.0,2.22,30549,2.01518104557729,2.17169996173864,1.95648645201679,2.17169996173864,31228.4298912568,0.0,1.0
2017-12-28,2.12,2.19,2.09,2.1,4429,2.0738756391378,2.14235266495839,2.04452834235755,2.05431077461763,4527.50387863354,0.0,1.0
2017-12-29,2.08,2.12,2.02,2.02,16862,2.03474591009746,2.0738756391378,1.97605131653696,1.97605131653696,17237.0219917631,0.0,1.0
2018-01-02,2.07,2.13,2.07,2.1,7894,2.02496347783738,2.08365807139788,2.02496347783738,2.05431077461763,8069.56776200794,0.0,1.0
2018-01-03,2.15,2.15,2.1,2.1,7492,2.10322293591805,2.10322293591805,2.05431077461763,2.05431077461763,7658.62701709698,0.0,1.0
2018-01-04,2.24,2.4,2.1,2.1,132498,2.19126482625881,2.34778374242015,2.05431077461763,2.05431077461763,135444.842833865,0.0,1.0
2018-01-05,2.14,2.26,2.13,2.26,11227,2.09344050365797,2.21082969077897,2.08365807139788,2.21082969077897,11476.6958783966,0.0,1.0
2018-01-08,2.11,2.18,2.11,2.14,13499,2.06409320687771,2.1325702326983,2.06409320687771,2.09344050365797,13799.226655605,0.0,1.0
2018-01-09,2.19,2.19,2.15,2.16,4388,2.14235266495839,2.14235266495839,2.10322293591805,2.11300536817813,4485.59201161525,0.0,1.0
2018-01-10,2.26,2.28,2.2,2.24,10367,2.21082969077897,2.23039455529914,2.15213509721847,2.19126482625881,10597.5689116717,0.0,1.0
2018-01-11,2.23,2.31,2.23,2.28,6413,2.18148239399872,2.25974185207939,2.18148239399872,2.23039455529914,6555.62934605485,0.0,1.0
2018-01-12,2.21,2.28,2.16,2.28,8802,2.16191752947855,2.23039455529914,2.11300536817813,2.23039455529914,8997.76228036408,0.0,1.0
2018-01-16,2.3,2.3,2.18,2.22,3951,2.24995941981931,2.24995941981931,2.1325702326983,2.17169996173864,4038.8728436399,0.0,1.0
2018-01-17,2.27,2.35,2.25,2.35,9341,2.22061212303906,2.29887158111973,2.20104725851889,2.29887158111973,9548.74999555563,0.0,1.0
2018-01-18,2.33,2.33,2.26,2.31,2695,2.27930671659956,2.27930671659956,2.21082969077897,2.25974185207939,2754.93857595787,0.0,1.0
2018-01-19,2.33,2.39,2.32,2.32,1858,2.27930671659956,2.33800131016006,2.26952428433948,2.26952428433948,1899.32314438951,0.0,1.0
2018-01-22,2.67,2.95,2.54,2.77,259700,2.61190941344242,2.88581751672477,2.48473779406132,2.70973373604326,265475.899137758,0.0,1.0
2018-01-23,2.65,2.75,2.64,2.75,18375,2.59234454892225,2.69016887152309,2.58256211666216,2.69016887152309,18783.6721088036,0.0,1.0
2018-01-24,2.3,2.61,2.3,2.6,21989,2.24995941981931,2.55321481988191,2.24995941981931,2.54343238762183,22478.0498503664,0.0,1.0
2018-01-25,2.47,2.47,2.3,2.3,2378,2.41626076824074,2.41626076824074,2.24995941981931,2.24995941981931,2430.88828706041,0.0,1.0
2018-01-26,2.52,2.53,2.52,2.52,960,2.46517292954116,2.47495536180124,2.46517292954116,2.46517292954116,981.35103262321,0.0,1.0
2018-01-29,2.46,2.51,2.39,2.43,4879,2.40647833598065,2.45539049728107,2.33800131016006,2.3771310392004,4987.51217517568,0.0,1.0
2018-01-30,2.41,2.42,2.37,2.41,7939,2.35756617468023,2.36734860694032,2.3184364456399,2.35756617468023,8115.56859166217,0.0,1.0
2018-01-31,2.4,2.41,2.38,2.38,1310,2.34778374242015,2.35756617468023,2.32821887789998,2.32821887789998,1339.13526326709,0.0,1.0
2018-02-01,2.42,2.44,2.42,2.42,4015,2.36734860694032,2.38691347146048,2.36734860694032,2.36734860694032,4104.29624581478,0.0,1.0
2018-02-02,2.27,2.43,2.27,2.43,4208,2.22061212303906,2.3771310392004,2.22061212303906,2.3771310392004,4301.5886929984,0.0,1.0
2018-02-05,2.27,2.34,2.27,2.28,2125,2.22061212303906,2.28908914885965,2.22061212303906,2.23039455529914,2172.26140033783,0.0,1.0
2018-02-06,2.27,2.31,2.26,2.31,4149,2.22061212303906,2.25974185207939,2.21082969077897,2.25974185207939,4241.27649411844,0.0,1.0
2018-02-07,2.24,2.34,2.22,2.34,24717,2.19126482625881,2.28908914885965,2.17169996173864,2.28908914885965,25266.7223680707,0.0,1.0
2018-02-08,2.39,2.4,2.19,2.34,7271,2.33800131016006,2.34778374242015,2.14235266495839,2.28908914885965,7432.71183146186,0.0,1.0
2018-02-09,2.28,2.43,2.2,2.39,2327,2.23039455529914,2.3771310392004,2.15213509721847,2.33800131016006,2378.75401345231,0.0,1.0
2018-02-12,2.05,2.21,2.05,2.21,17600,2.00539861331721,2.16191752947855,2.00539861331721,2.16191752947855,17991.4355980922,0.0,1.0
2018-02-13,2.11,2.14,2.0,2.0,9185,2.06409320687771,2.09344050365797,1.95648645201679,1.95648645201679,9389.28045275439,0.0,1.0
2018-02-14,2.11,2.12,2.05,2.05,1225,2.06409320687771,2.0738756391378,2.00539861331721,2.00539861331721,1252.24480725358,0.0,1.0
2018-02-15,2.14,2.2,2.06,2.11,7928,2.09344050365797,2.15213509721847,2.01518104557729,2.06409320687771,8104.32394441334,0.0,1.0
2018-02-16,2.11,2.15,2.09,2.1,3047,2.06409320687771,2.10322293591805,2.04452834235755,2.05431077461763,3114.76728791972,0.0,1.0
2018-02-20,2.05,2.09,2.05,2.09,4736,2.00539861331721,2.04452834235755,2.00539861331721,2.04452834235755,4841.33176094118,0.0,1.0
2018-02-21,2.06,2.09,2.06,2.09,5351,2.01518104557729,2.04452834235755,2.01518104557729,2.04452834235755,5470.00976621543,0.0,1.0
2018-02-22,2.02,2.11,2.0,2.11,10526,1.97605131653696,2.06409320687771,1.95648645201679,2.06409320687771,10760.1051764499,0.0,1.0
2018-02-23,2.09,2.1,2.05,2.05,2912,2.04452834235755,2.05431077461763,2.00539861331721,2.00539861331721,2976.76479895707,0.0,1.0
2018-02-26,2.06,2.07,2.06,2.06,7674,2.01518104557729,2.02496347783738,2.01518104557729,2.01518104557729,7844.67481703181,0.0,1.0
2018-02-27,1.96,2.08,1.95,2.04,7516,1.91735672297645,2.03474591009746,1.90757429071637,1.99561618105713,7683.16079291257,0.0,1.0
2018-02-28,1.97,2.01,1.97,2.01,846,1.92713915523654,1.96626888427687,1.92713915523654,1.96626888427687,864.815597499204,0.0,1.0
2018-03-01,2.07,2.07,2.0,2.0,9147,2.02496347783738,2.02496347783738,1.95648645201679,1.95648645201679,9350.43530771302,0.0,1.0
2018-03-02,1.97,2.01,1.86,2.01,10323,1.92713915523654,1.96626888427687,1.81953240037562,1.96626888427687,10552.5903226765,0.0,1.0
2018-03-05,2.01,2.03,1.95,1.95,5009,1.96626888427687,1.98583374879704,1.90757429071637,1.90757429071637,5120.40346084341,0.0,1.0
2018-03-06,1.94,2.02,1.94,2.0,2887,1.89779185845629,1.97605131653696,1.89779185845629,1.95648645201679,2951.20878248251,0.0,1.0
2018-03-07,1.92,2.03,1.92,1.97,1799,1.87822699393612,1.98583374879704,1.87822699393612,1.92713915523654,1839.01094550954,0.0,1.0
2018-03-08,1.99,1.99,1.93,1.93,709,1.94670401975671,1.94670401975671,1.8880094261962,1.8880094261962,724.768627218599,0.0,1.0
2018-03-09,2.01,2.04,1.99,2.04,831,1.96626888427687,1.99561618105713,1.94670401975671,1.99561618105713,849.481987614469,0.0,1.0
2018-03-12,1.93,2.06,1.93,1.97,8221,1.8880094261962,2.01518104557729,1.8880094261962,1.92713915523654,8403.84045749524,0.0,1.0
2018-03-13,1.96,1.99,1.94,1.94,539,1.91735672297645,1.94670401975671,1.89779185845629,1.89779185845629,550.987715191575,0.0,1.0
2018-03-14,1.95,1.97,1.95,1.97,2852,1.90757429071637,1.92713915523654,1.90757429071637,1.92713915523654,2915.43035941812,0.0,1.0
2018-03-15,1.93,1.94,1.91,1.94,4647,1.8880094261962,1.89779185845629,1.86844456167604,1.89779185845629,4750.35234229174,0.0,1.0
2018-03-16,1.88,1.93,1.82,1.82,9784,1.83909726489578,1.8880094261962,1.78040267133528,1.78040267133528,10001.6026074849,0.0,1.0
2018-03-19,1.85,1.87,1.85,1.87,732,1.80974996811553,1.8293148326357,1.80974996811553,1.8293148326357,748.280162375199,0.0,1.0
2018-03-20,1.95,1.95,1.85,1.85,1469,1.90757429071637,1.90757429071637,1.80974996811553,1.80974996811553,1501.67152804531,0.0,1.0
2018-03-21,1.92,1.95,1.92,1.95,510,1.87822699393612,1.90757429071637,1.87822699393612,1.90757429071637,521.342736081081,0.0,1.0
2018-03-22,1.87,1.9,1.85,1.88,5684,1.8293148326357,1.85866212941595,1.80974996811553,1.83909726489578,5810.41590565659,0.0,1.0
2018-03-23,1.96,1.96,1.86,1.86,8083,1.91735672297645,1.91735672297645,1.81953240037562,1.81953240037562,8262.77124655566,0.0,1.0
2018-03-26,1.93,1.94,1.93,1.94,1120,1.8880094261962,1.89779185845629,1.8880094261962,1.89779185845629,1144.90953806041,0.0,1.0
2018-03-27,1.99,1.99,1.85,1.9,3751,1.94670401975671,1.94670401975671,1.80974996811553,1.85866212941595,3834.42471184339,0.0,1.0
2018-03-28,1.9,1.92,1.9,1.92,748,1.85866212941595,1.87822699393612,1.85866212941595,1.87822699393612,764.636012918919,0.0,1.0
2018-03-29,1.88,1.94,1.8,1.94,16348,1.83909726489578,1.89779185845629,1.76083780681511,1.89779185845629,16711.5902930461,0.0,1.0
2018-04-02,1.83,1.85,1.83,1.85,26341,1.79018510359536,1.80974996811553,1.79018510359536,1.80974996811553,26926.8411982584,0.0,1.0
2018-04-03,1.86,1.86,1.821,1.821,2538,1.81953240037562,1.81953240037562,1.78138091456129,1.78138091456129,2594.44679249761,0.0,1.0
2018-04-04,1.84,1.84,1.84,1.84,468,1.79996753585545,1.79996753585545,1.79996753585545,1.79996753585545,478.408628403815,0.0,1.0
2018-04-05,1.97,1.97,1.88,1.89,1531,1.92713915523654,1.92713915523654,1.83909726489578,1.84887969715587,1565.05044890222,0.0,1.0
2018-04-06,1.96,1.96,1.96,1.96,575,1.91735672297645,1.91735672297645,1.91735672297645,1.91735672297645,587.788378914945,0.0,1.0
2018-04-09,1.98,2.0,1.96,1.96,2867,1.93692158749662,1.95648645201679,1.91735672297645,1.91735672297645,2930.76396930287,0.0,1.0
2018-04-10,2.0,2.0,2.0,2.0,300,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,306.672197694754,0.0,1.0
2018-04-11,2.0,2.0,2.0,2.0,353,1.95648645201679,1.95648645201679,1.95648645201679,1.95648645201679,360.850952620827,0.0,1.0
2018-04-12,1.93,1.95,1.93,1.95,602,1.8880094261962,1.90757429071637,1.8880094261962,1.90757429071637,615.388876707473,0.0,1.0
2018-04-13,1.93,1.93,1.93,1.93,203,1.8880094261962,1.8880094261962,1.8880094261962,1.8880094261962,207.51485377345,0.0,1.0
2018-04-16,1.94,1.94,1.94,1.94,658,1.89779185845629,1.89779185845629,1.89779185845629,1.89779185845629,672.634353610491,0.0,1.0
2018-04-17,1.99,1.99,1.97,1.99,800,1.94670401975671,1.94670401975671,1.92713915523654,1.94670401975671,817.792527186008,0.0,1.0
2018-04-18,1.93,1.94,1.93,1.93,2997,1.8880094261962,1.89779185845629,1.8880094261962,1.8880094261962,3063.65525497059,0.0,1.0
2018-04-19,1.9,1.93,1.9,1.93,2084,1.85866212941595,1.8880094261962,1.85866212941595,1.8880094261962,2130.34953331956,0.0,1.0
2018-04-20,1.9,1.9,1.9,1.9,282,1.85866212941595,1.85866212941595,1.85866212941595,1.85866212941595,288.271865833068,0.0,1.0
2018-04-23,1.9,1.9,1.9,1.9,87,1.85866212941595,1.85866212941595,1.85866212941595,1.85866212941595,88.9349373314786,0.0,1.0
2018-04-24,1.98,1.98,1.9,1.9,1374,1.93692158749662,1.93692158749662,1.85866212941595,1.85866212941595,1404.55866544197,0.0,1.0
2018-04-25,1.86,1.97,1.86,1.93,5836,1.81953240037562,1.92713915523654,1.81953240037562,1.8880094261962,5965.79648582192,0.0,1.0
2018-04-26,1.83,1.83,1.83,1.83,273,1.79018510359536,1.79018510359536,1.79018510359536,1.79018510359536,279.071699902226,0.0,1.0
2018-04-27,1.86,1.88,1.84,1.84,517,1.81953240037562,1.83909726489578,1.79996753585545,1.79996753585545,528.498420693957,0.0,1.0
2018-04-30,1.88,1.88,1.83,1.85,4429,1.83909726489578,1.83909726489578,1.79018510359536,1.80974996811553,4527.50387863355,0.0,1.0
2018-05-01,1.92,1.93,1.87,1.87,1900,1.87822699393612,1.8880094261962,1.8293148326357,1.8293148326357,1942.25725206677,0.0,1.0
2018-05-02,1.92,1.92,1.92,1.92,149,1.87822699393612,1.87822699393612,1.87822699393612,1.87822699393612,152.313858188394,0.0,1.0
2018-05-03,1.93,1.94,1.93,1.93,1255,1.8880094261962,1.89779185845629,1.8880094261962,1.8880094261962,1282.91202702305,0.0,1.0
2018-05-04,1.89,1.89,1.84,1.85,3638,1.84887969715587,1.84887969715587,1.79996753585545,1.80974996811553,3718.91151737837,0.0,1.0
2018-05-07,1.96,2.19,1.93,1.94,131620,1.91735672297645,2.14235266495839,1.8880094261962,1.89779185845629,134547.315535278,0.0,1.0
2018-05-08,1.95,1.99,1.94,1.94,11911,1.90757429071637,1.94670401975671,1.89779185845629,1.89779185845629,12175.9084891407,0.0,1.0
2018-05-09,1.91,1.99,1.86,1.99,13772,1.86844456167604,1.94670401975671,1.81953240037562,1.94670401975671,14078.2983555071,0.0,1.0
2018-05-10,1.86,1.87,1.86,1.86,6020,1.81953240037562,1.8293148326357,1.81953240037562,1.81953240037562,6153.8887670747,0.0,1.0
2018-05-11,1.82,1.93,1.82,1.93,5588,1.78040267133528,1.8880094261962,1.78040267133528,1.8880094261962,5712.28080239427,0.0,1.0
2018-05-14,1.83,1.83,1.8,1.8,8342,1.79018510359536,1.79018510359536,1.76083780681511,1.76083780681511,8527.53157723213,0.0,1.0
2018-05-15,1.8,1.82,1.8,1.82,2259,1.76083780681511,1.78040267133528,1.76083780681511,1.78040267133528,2309.2416486415,0.0,1.0
2018-05-16,1.75,1.81,1.75,1.8,11969,1.71192564551469,1.7706202390752,1.71192564551469,1.76083780681511,12235.1984473617,0.0,1.0
2018-05-17,1.71,1.76,1.7,1.7,33784,1.67279591647436,1.72170807777478,1.66301348421427,1.66301348421427,34535.3784230651,0.0,1.0
2018-05-18,1.85,2.12,1.7,1.7,251834,1.80974996811553,2.0738756391378,1.66301348421427,1.66301348421427,257434.954114202,0.0,1.0
2018-05-21,1.74,1.9,1.72,1.9,25720,1.70214321325461,1.85866212941595,1.68257834873444,1.85866212941595,26292.0297490302,0.0,1.0
2018-05-22,1.7,1.79,1.7,1.75,17255,1.66301348421427,1.75105537455503,1.66301348421427,1.71192564551469,17638.7625707433,0.0,1.0
2018-05-23,1.74,1.75,1.74,1.75,3970,1.70214321325461,1.71192564551469,1.70214321325461,1.71192564551469,4058.29541616057,0.0,1.0
2018-05-24,1.681,1.74,1.671,1.74,28181,1.64442686292011,1.70214321325461,1.63464443066003,1.70214321325461,28807.7640107862,0.0,1.0
2018-05-25,1.69,1.75,1.67,1.68,10248,1.65323105195419,1.71192564551469,1.63366618743402,1.6434486196941,10475.9222732528,0.0,1.0
2018-05-29,1.74,1.74,1.72,1.74,6236,1.70214321325461,1.70214321325461,1.68257834873444,1.70214321325461,6374.69274941493,0.0,1.0
2018-05-30,1.63,1.78,1.63,1.77,15632,1.59453645839368,1.74127294229494,1.59453645839368,1.73149051003486,15979.6659812147,0.0,1.0
2018-05-31,1.63,1.68,1.63,1.64,5217,1.59453645839368,1.6434486196941,1.59453645839368,1.60431889065377,5333.02951791178,0.0,1.0
2018-06-01,1.68,1.68,1.64,1.65,911,1.6434486196941,1.6434486196941,1.60431889065377,1.61410132291385,931.26124033307,0.0,1.0
2018-06-04,1.64,1.68,1.63,1.63,2806,1.60431889065377,1.6434486196941,1.59453645839368,1.59453645839368,2868.40728910492,0.0,1.0
2018-06-05,1.78,1.78,1.7,1.7,7925,1.74127294229494,1.74127294229494,1.66301348421427,1.66301348421427,8101.25722243642,0.0,1.0
2018-06-06,1.71,1.81,1.71,1.77,1825,1.67279591647436,1.7706202390752,1.67279591647436,1.73149051003486,1865.58920264308,0.0,1.0
2018-06-07,1.65,1.72,1.65,1.71,3913,1.61410132291385,1.68257834873444,1.61410132291385,1.67279591647436,4000.02769859857,0.0,1.0
2018-06-08,1.71,1.71,1.66,1.66,14965,1.67279591647436,1.67279591647436,1.62388375517394,1.62388375517394,15297.8314616732,0.0,1.0
2018-06-11,1.65,1.7,1.63,1.7,5888,1.61410132291385,1.66301348421427,1.59453645839368,1.66301348421427,6018.95300008904,0.0,1.0
2018-06-12,1.66,1.7,1.66,1.7,4497,1.62388375517394,1.66301348421427,1.62388375517394,1.66301348421427,4597.01624344434,0.0,1.0
2018-06-13,1.85,1.85,1.7,1.7,5118,1.80974996811553,1.80974996811553,1.66301348421427,1.66301348421427,5231.8276926725,0.0,1.0
2018-06-14,1.7,1.84,1.7,1.84,5552,1.66301348421427,1.79996753585545,1.66301348421427,1.79996753585545,5675.48013867091,0.0,1.0
2018-06-15,1.68,1.71,1.66,1.7,17264,1.6434486196941,1.67279591647436,1.62388375517394,1.66301348421427,17647.9627366741,0.0,1.0
2018-06-18,1.73,1.74,1.64,1.7,46681,1.69236078099452,1.70214321325461,1.60431889065377,1.66301348421427,47719.2162019627,0.0,1.0
2018-06-19,1.71,1.77,1.71,1.72,1176,1.67279591647436,1.73149051003486,1.67279591647436,1.68257834873444,1202.15501496343,0.0,1.0
2018-06-20,1.68,1.72,1.68,1.72,20798,1.6434486196941,1.68257834873444,1.6434486196941,1.68257834873444,21260.5612255183,0.0,1.0
2018-06-21,1.73,1.73,1.71,1.71,13238,1.69236078099452,1.69236078099452,1.67279591647436,1.67279591647436,13532.4218436105,0.0,1.0
2018-06-22,1.72,1.73,1.7,1.73,18552,1.68257834873444,1.69236078099452,1.66301348421427,1.69236078099452,18964.6087054436,0.0,1.0
2018-06-25,1.72,1.74,1.72,1.74,233,1.68257834873444,1.70214321325461,1.68257834873444,1.70214321325461,238.182073542925,0.0,1.0
2018-06-26,1.72,1.72,1.72,1.72,252,1.68257834873444,1.68257834873444,1.68257834873444,1.68257834873444,257.604646063593,0.0,1.0
2018-06-27,1.76,1.97,1.75,1.76,129171,1.72170807777478,1.92713915523654,1.71192564551469,1.72170807777478,132043.84816143,0.0,1.0
2018-06-28,2.15,2.27,1.89,1.89,209401,2.10322293591805,2.22061212303906,1.84887969715587,1.84887969715587,214058.216231597,0.0,1.0
2018-06-29,2.1,2.47,1.93,2.12,344417,2.05431077461763,2.41626076824074,1.8880094261962,2.0738756391378,352077.06104478,0.0,1.0
2018-07-02,2.1,2.4102,1.9863,2.12,226465,2.05431077461763,2.35776182332543,1.94308451982048,2.0738756391378,231501.730836475,0.0,1.0
2018-07-03,2.47,2.95,2.2,2.2,571898,2.41626076824074,2.88581751672477,2.15213509721847,2.15213509721847,584617.388390779,0.0,1.0
2018-07-05,2.19,2.55,2.07,2.5,152495,2.14235266495839,2.49452022632141,2.02496347783738,2.44560806502099,155886.589291538,0.0,1.0
2018-07-06,2.05,2.19,2.01,2.19,52647,2.00539861331721,2.14235266495839,1.96626888427687,2.14235266495839,53817.9039734523,0.0,1.0
2018-07-09,1.95,2.03,1.95,2.03,32330,1.90757429071637,1.98583374879704,1.90757429071637,1.98583374879704,33049.0405049046,0.0,1.0
2018-07-10,1.94,2.1,1.92,1.94,34527,1.89779185845629,2.05431077461763,1.87822699393612,1.89779185845629,35294.9032326891,0.0,1.0
2018-07-11,1.89,1.92,1.83,1.86,16860,1.84887969715587,1.87822699393612,1.79018510359536,1.81953240037562,17234.9775104451,0.0,1.0
2018-07-12,1.84,1.88,1.83,1.85,19463,1.79996753585545,1.83909726489578,1.79018510359536,1.80974996811553,19895.8699457766,0.0,1.0
2018-07-13,1.82,1.92,1.82,1.88,6131,1.78040267133528,1.87822699393612,1.78040267133528,1.83909726489578,6267.35748022178,0.0,1.0
2018-07-16,1.78,1.86,1.76,1.81,19202,1.74127294229494,1.81953240037562,1.72170807777478,1.7706202390752,19629.0651337822,0.0,1.0
2018-07-17,1.85,1.91,1.76,1.76,111435,1.80974996811553,1.86844456167604,1.72170807777478,1.72170807777478,113913.387833716,0.0,1.0
2018-07-18,1.77,1.86,1.76,1.83,15421,1.73149051003486,1.81953240037562,1.72170807777478,1.79018510359536,15763.9732021693,0.0,1.0
2018-07-19,1.76,1.82,1.71,1.76,8527,1.72170807777478,1.78040267133528,1.67279591647436,1.72170807777478,8716.64609914385,0.0,1.0
2018-07-20,1.78,1.81,1.69,1.75,17440,1.74127294229494,1.7706202390752,1.65323105195419,1.71192564551469,17827.877092655,0.0,1.0
2018-07-23,1.87,2.43,1.87,2.27,2415754,1.8293148326357,2.3771310392004,1.8293148326357,2.22061212303906,2469481.96089964,0.0,1.0
2018-07-24,1.99,2.0,1.9,1.91,209768,1.94670401975671,1.95648645201679,1.85866212941595,1.86844456167604,214433.378553443,0.0,1.0
2018-07-25,1.95,1.99,1.86,1.98,42763,1.90757429071637,1.94670401975671,1.81953240037562,1.93692158749662,43714.0773000692,0.0,1.0
2018-07-26,2.06,2.06,1.91,1.91,76286,2.01518104557729,2.01518104557729,1.86844456167604,1.86844456167604,77982.65091114,0.0,1.0
2018-07-27,1.98,2.09,1.88,2.08,71613,1.93692158749662,2.04452834235755,1.83909726489578,2.03474591009746,73205.7203117147,0.0,1.0
2018-07-30,1.99,2.03,1.91,1.91,9880,1.94670401975671,1.98583374879704,1.86844456167604,1.86844456167604,10099.7377107472,0.0,1.0
2018-07-31,2.04,2.05,1.92,1.94,24489,1.99561618105713,2.00539861331721,1.87822699393612,1.89779185845629,25033.6514978227,0.0,1.0
2018-08-01,1.95,1.99,1.93,1.93,19152,1.90757429071637,1.94670401975671,1.8880094261962,1.8880094261962,19577.9531008331,0.0,1.0
2018-08-02,1.9,2.02,1.9,1.92,34437,1.85866212941595,1.97605131653696,1.85866212941595,1.87822699393612,35202.9015733808,0.0,1.0
2018-08-03,1.94,1.98,1.93,1.95,14413,1.89779185845629,1.93692158749662,1.8880094261962,1.90757429071637,14733.5546179149,0.0,1.0
2018-08-06,1.98,1.98,1.96,1.98,2638,1.93692158749662,1.93692158749662,1.91735672297645,1.93692158749662,2696.67085839587,0.0,1.0
2018-08-07,2.02,2.05,2.02,2.02,1022,1.97605131653696,2.00539861331721,1.97605131653696,1.97605131653696,1044.72995348013,0.0,1.0
2018-08-08,2.02,2.05,1.93,2.02,28847,1.97605131653696,2.00539861331721,1.8880094261962,1.97605131653696,29488.5762896685,0.0,1.0
2018-08-09,1.99,2.01,1.87,2.01,6856,1.94670401975671,1.96626888427687,1.8293148326357,1.96626888427687,7008.48195798409,0.0,1.0
2018-08-10,1.96,2.0,1.92,2.0,12651,1.91735672297645,1.95648645201679,1.87822699393612,1.95648645201679,12932.3665767878,0.0,1.0
2018-08-13,1.95,1.96,1.93,1.93,13175,1.90757429071637,1.91735672297645,1.8880094261962,1.8880094261962,13468.0206820946,0.0,1.0
2018-08-14,1.93,1.94,1.9149,1.94,608,1.8880094261962,1.89779185845629,1.87323795348348,1.89779185845629,621.522320661368,0.0,1.0
2018-08-15,1.97,1.97,1.93,1.93,7726,1.92713915523654,1.92713915523654,1.8880094261962,1.8880094261962,7897.83133129888,0.0,1.0
2018-08-16,1.92,1.95,1.91,1.91,7283,1.87822699393612,1.90757429071637,1.86844456167604,1.86844456167604,7444.97871936963,0.0,1.0
2018-08-17,1.94,1.99,1.82,1.9,7796,1.89779185845629,1.94670401975671,1.78040267133528,1.85866212941595,7969.38817742765,0.0,1.0
2018-08-20,1.99,1.99,1.84,1.86,9013,1.94670401975671,1.94670401975671,1.79996753585545,1.81953240037562,9213.45505940936,0.0,1.0
2018-08-21,1.94,1.98,1.93,1.96,5470,1.89779185845629,1.93692158749662,1.8880094261962,1.91735672297645,5591.65640463433,0.0,1.0
2018-08-22,1.98,1.98,1.94,1.95,12357,1.93692158749662,1.93692158749662,1.89779185845629,1.90757429071637,12631.8278230469,0.0,1.0
2018-08-23,1.96,1.98,1.96,1.98,2667,1.91735672297645,1.93692158749662,1.91735672297645,1.93692158749662,2726.31583750636,0.0,1.0
2018-08-24,1.98,1.99,1.96,1.96,3768,1.93692158749662,1.94670401975671,1.91735672297645,1.91735672297645,3851.80280304611,0.0,1.0
2018-08-27,1.96,1.97,1.96,1.97,8453,1.91735672297645,1.92713915523654,1.91735672297645,1.92713915523654,8641.00029037919,0.0,1.0
2018-08-28,1.95,1.99,1.85,1.94,8047,1.90757429071637,1.94670401975671,1.80974996811553,1.89779185845629,8225.97058283227,0.0,1.0
2018-08-29,1.9,2.16,1.82,1.95,237200,1.85866212941595,2.11300536817813,1.78040267133528,1.90757429071637,242475.484310652,0.0,1.0
2018-08-30,1.94,1.94,1.83,1.84,22716,1.89779185845629,1.89779185845629,1.79018510359536,1.79996753585545,23221.2188094467,0.0,1.0
2018-08-31,1.95,1.95,1.85,1.85,7023,1.90757429071637,1.90757429071637,1.80974996811553,1.80974996811553,7179.19614803418,0.0,1.0
2018-09-04,1.94,1.96,1.92,1.95,9241,1.89779185845629,1.91735672297645,1.87822699393612,1.90757429071637,9446.52592965737,0.0,1.0
2018-09-05,1.91,1.91,1.85,1.85,7545,1.86844456167604,1.86844456167604,1.80974996811553,1.80974996811553,7712.80577202303,0.0,1.0
2018-09-06,1.92,1.95,1.9,1.91,4770,1.87822699393612,1.90757429071637,1.85866212941595,1.86844456167604,4876.08794334658,0.0,1.0
2018-09-07,1.9,1.9,1.9,1.9,1742,1.85866212941595,1.85866212941595,1.85866212941595,1.85866212941595,1780.74322794754,0.0,1.0
2018-09-10,1.85,1.87,1.83,1.85,2753,1.80974996811553,1.8293148326357,1.79018510359536,1.80974996811553,2814.22853417886,0.0,1.0
2018-09-11,1.8315,1.84,1.81,1.81,7472,1.79165246843438,1.79996753585545,1.7706202390752,1.7706202390752,7638.18220391731,0.0,1.0
2018-09-12,1.95,1.95,1.81,1.81,8466,1.90757429071637,1.90757429071637,1.7706202390752,1.7706202390752,8654.28941894595,0.0,1.0
2018-09-13,1.87,1.95,1.84,1.86,17030,1.8293148326357,1.90757429071637,1.79996753585545,1.81953240037562,17408.7584224722,0.0,1.0
2018-09-14,1.93,1.95,1.85,1.85,2764,1.8880094261962,1.90757429071637,1.80974996811553,1.80974996811553,2825.47318142767,0.0,1.0
2018-09-17,1.93,1.95,1.93,1.95,14138,1.8880094261962,1.90757429071637,1.8880094261962,1.90757429071637,14452.4384366948,0.0,1.0
2018-09-18,1.91,2.0,1.83,1.95,57152,1.86844456167604,1.95648645201679,1.79018510359536,1.90757429071637,58423.0981421683,0.0,1.0
2018-09-19,1.94,1.97,1.87,1.87,26911,1.89779185845629,1.92713915523654,1.8293148326357,1.8293148326357,27509.5183738783,0.0,1.0
2018-09-20,1.93,1.94,1.84,1.88,5690,1.8880094261962,1.89779185845629,1.79996753585545,1.83909726489578,5816.5493496105,0.0,1.0
2018-09-21,1.95,1.95,1.9,1.9,2081,1.90757429071637,1.90757429071637,1.85866212941595,1.85866212941595,2127.28281134261,0.0,1.0
2018-09-24,1.9,2.06,1.87,1.9,386169,1.85866212941595,2.01518104557729,1.8293148326357,1.85866212941595,394757.653038618,0.0,1.0
2018-09-25,1.86,1.92,1.82,1.88,109897,1.81953240037562,1.87822699393612,1.78040267133528,1.83909726489578,112341.181700201,0.0,1.0
2018-09-26,1.83,1.86,1.82,1.86,87837,1.79018510359536,1.81953240037562,1.78040267133528,1.81953240037562,89790.552763047,0.0,1.0
2018-09-27,1.8,1.86,1.8,1.8,31991,1.76083780681511,1.81953240037562,1.76083780681511,1.76083780681511,32702.5009215096,0.0,1.0
2018-09-28,1.78,1.82,1.78,1.81,22744,1.74127294229494,1.78040267133528,1.74127294229494,1.7706202390752,23249.8415478983,0.0,1.0
2018-10-01,1.79,1.86,1.79,1.86,20998,1.75105537455503,1.81953240037562,1.75105537455503,1.81953240037562,21465.0093573147,0.0,1.0
2018-10-02,1.8,1.84,1.8,1.8,12755,1.76083780681511,1.79996753585545,1.76083780681511,1.76083780681511,13038.6796053219,0.0,1.0
2018-10-03,1.79,1.8,1.79,1.79,15164,1.75105537455503,1.76083780681511,1.75105537455503,1.75105537455503,15501.2573528108,0.0,1.0
2018-10-04,1.78,1.84,1.78,1.81,20666,1.74127294229494,1.79996753585545,1.74127294229494,1.7706202390752,21125.6254585326,0.0,1.0
2018-10-05,1.79,1.82,1.75,1.75,7166,1.75105537455503,1.78040267133528,1.71192564551469,1.71192564551469,7325.37656226867,0.0,1.0
2018-10-08,1.77,1.79,1.77,1.77,2544,1.73149051003486,1.75105537455503,1.73149051003486,1.73149051003486,2600.58023645151,0.0,1.0
2018-10-09,1.78,1.83,1.75,1.75,8434,1.74127294229494,1.79018510359536,1.71192564551469,1.71192564551469,8621.57771785852,0.0,1.0
2018-10-10,1.78,1.79,1.77,1.78,7513,1.74127294229494,1.75105537455503,1.73149051003486,1.74127294229494,7680.09407093563,0.0,1.0
2018-10-11,1.78,1.78,1.78,1.78,4297,1.74127294229494,1.74127294229494,1.74127294229494,1.74127294229494,4392.56811164786,0.0,1.0
2018-10-12,1.75,1.8,1.75,1.77,1342,1.71192564551469,1.76083780681511,1.71192564551469,1.73149051003486,1371.84696435453,0.0,1.0
2018-10-15,1.68,1.76,1.67,1.75,31844,1.6434486196941,1.72170807777478,1.63366618743402,1.71192564551469,32552.2315446392,0.0,1.0
2018-10-16,1.7,1.79,1.68,1.68,14287,1.66301348421427,1.75105537455503,1.6434486196941,1.6434486196941,14604.7522948832,0.0,1.0
2018-10-17,1.77,1.77,1.69,1.7,37443,1.73149051003486,1.73149051003486,1.65323105195419,1.66301348421427,38275.7569942822,0.0,1.0
2018-10-18,1.73,1.83,1.7,1.83,2202,1.69236078099452,1.79018510359536,1.66301348421427,1.79018510359536,2250.9739310795,0.0,1.0
2018-10-19,1.69,1.73,1.69,1.73,3499,1.65323105195419,1.69236078099452,1.65323105195419,1.69236078099452,3576.8200657798,0.0,1.0
2018-10-22,1.71,1.71,1.69,1.7,1517,1.67279591647436,1.67279591647436,1.65323105195419,1.66301348421427,1550.73907967647,0.0,1.0
2018-10-23,1.67,1.68,1.65,1.68,4919,1.63366618743402,1.6434486196941,1.61410132291385,1.6434486196941,5028.40180153497,0.0,1.0
2018-10-24,1.6,1.7,1.6,1.7,2756,1.56518916161343,1.66301348421427,1.56518916161343,1.66301348421427,2817.29525615581,0.0,1.0
2018-10-25,1.64,1.66,1.62,1.65,2572,1.60431889065377,1.62388375517394,1.5847540261336,1.61410132291385,2629.20297490302,0.0,1.0
2018-10-26,1.59,1.59,1.55,1.55,11997,1.55540672935335,1.55540672935335,1.51627700031301,1.51627700031301,12263.8211858132,0.0,1.0
2018-10-29,1.62,1.62,1.55,1.55,10390,1.5847540261336,1.5847540261336,1.51627700031301,1.51627700031301,10621.0804468283,0.0,1.0
2018-10-30,1.65,1.65,1.65,1.65,361,1.61410132291385,1.61410132291385,1.61410132291385,1.61410132291385,369.028877892687,0.0,1.0
2018-10-31,1.65,1.6535,1.65,1.65,4582,1.61410132291385,1.61752517420488,1.61410132291385,1.61410132291385,4683.90669945787,0.0,1.0
2018-11-01,1.66,1.66,1.55,1.65,5577,1.62388375517394,1.62388375517394,1.51627700031301,1.61410132291385,5701.03615514545,0.0,1.0
2018-11-02,1.67,1.71,1.66,1.66,2203,1.63366618743402,1.67279591647436,1.62388375517394,1.62388375517394,2251.99617173847,0.0,1.0
2018-11-05,1.71,1.75,1.57,1.72,8964,1.67279591647436,1.71192564551469,1.53584186483318,1.68257834873444,9163.36526711921,0.0,1.0
2018-11-06,1.63,1.71,1.63,1.7,1007,1.59453645839368,1.67279591647436,1.59453645839368,1.66301348421427,1029.39634359539,0.0,1.0
2018-11-07,1.77,1.77,1.68,1.68,4022,1.73149051003486,1.73149051003486,1.6434486196941,1.6434486196941,4111.45193042766,0.0,1.0
2018-11-08,1.75,1.75,1.75,1.75,3166,1.71192564551469,1.71192564551469,1.71192564551469,1.71192564551469,3236.41392633864,0.0,1.0
2018-11-09,1.75,1.75,1.75,1.75,92,1.71192564551469,1.71192564551469,1.71192564551469,1.71192564551469,94.0461406263912,0.0,1.0
2018-11-12,1.68,1.8,1.68,1.72,1358,1.6434486196941,1.76083780681511,1.6434486196941,1.68257834873444,1388.20281489825,0.0,1.0
2018-11-13,1.59,1.59,1.59,1.59,617,1.55540672935335,1.55540672935335,1.55540672935335,1.55540672935335,630.722486592209,0.0,1.0
2018-11-14,1.62,1.62,1.6,1.6,803,1.5847540261336,1.5847540261336,1.56518916161343,1.56518916161343,820.859249162957,0.0,1.0
2018-11-15,1.61,1.62,1.61,1.61,2550,1.57497159387352,1.5847540261336,1.57497159387352,1.57497159387352,2606.7136804054,0.0,1.0
2018-11-16,1.61,1.61,1.61,1.61,152,1.57497159387352,1.57497159387352,1.57497159387352,1.57497159387352,155.380580165341,0.0,1.0
2018-11-19,1.64,1.64,1.64,1.64,459,1.60431889065377,1.60431889065377,1.60431889065377,1.60431889065377,469.208462472972,0.0,1.0
2018-11-20,1.68,1.68,1.68,1.68,2787,1.6434486196941,1.6434486196941,1.6434486196941,1.6434486196941,2848.98471658427,0.0,1.0
2018-11-21,1.65,1.67,1.56,1.6,5932,1.61410132291385,1.63366618743402,1.5260594325731,1.56518916161343,6063.93158908427,0.0,1.0
2018-11-23,1.57,1.66,1.57,1.66,266,1.53584186483318,1.62388375517394,1.53584186483318,1.62388375517394,271.916015289348,0.0,1.0
2018-11-26,1.65,1.65,1.56,1.56,2771,1.61410132291385,1.61410132291385,1.5260594325731,1.5260594325731,2832.62886604054,0.0,1.0
2018-11-27,1.61,1.65,1.61,1.65,1623,1.57497159387352,1.61410132291385,1.57497159387352,1.61410132291385,1659.09658952861,0.0,1.0
2018-11-28,1.64,1.65,1.64,1.65,2768,1.60431889065377,1.61410132291385,1.60431889065377,1.61410132291385,2829.56214406359,0.0,1.0
2018-11-29,1.57,1.66,1.57,1.6,2516,1.53584186483318,1.62388375517394,1.53584186483318,1.56518916161343,2571.957498,0.0,1.0
2018-11-30,1.61,1.67,1.61,1.64,2071,1.57497159387352,1.63366618743402,1.57497159387352,1.60431889065377,2117.06040475278,0.0,1.0
2018-12-03,1.56,1.67,1.56,1.66,6460,1.5260594325731,1.63366618743402,1.5260594325731,1.62388375517394,6603.67465702701,0.0,1.0
2018-12-04,1.55,1.58,1.52,1.57,2165,1.51627700031301,1.54562429709326,1.48692970353276,1.53584186483318,2213.15102669714,0.0,1.0
2018-12-06,1.53,1.58,1.52,1.52,1351,1.49671213579285,1.54562429709326,1.48692970353276,1.48692970353276,1381.04713028537,0.0,1.0
2018-12-07,1.6,1.6,1.57,1.57,832,1.56518916161343,1.56518916161343,1.53584186483318,1.53584186483318,850.504228273451,0.0,1.0
2018-12-10,1.56,1.6,1.53,1.6,4159,1.5260594325731,1.56518916161343,1.49671213579285,1.56518916161343,4251.49890070826,0.0,1.0
2018-12-11,1.61,1.65,1.61,1.64,1189,1.57497159387352,1.61410132291385,1.57497159387352,1.60431889065377,1215.4441435302,0.0,1.0
2018-12-12,1.56,1.56,1.53,1.54,13366,1.5260594325731,1.5260594325731,1.49671213579285,1.50649456805293,13663.2686479602,0.0,1.0
2018-12-13,1.62,1.64,1.62,1.63,1721,1.5847540261336,1.60431889065377,1.5847540261336,1.59453645839368,1759.2761741089,0.0,1.0
2018-12-14,1.64,1.64,1.63,1.63,1013,1.60431889065377,1.60431889065377,1.59453645839368,1.59453645839368,1035.52978754928,0.0,1.0
2018-12-17,1.6,1.64,1.6,1.64,2058,1.56518916161343,1.60431889065377,1.56518916161343,1.60431889065377,2103.77127618601,0.0,1.0
2018-12-18,1.53,1.64,1.52,1.52,5069,1.49671213579285,1.60431889065377,1.48692970353276,1.48692970353276,5181.73790038233,0.0,1.0
2018-12-19,1.52,1.64,1.52,1.61,1268,1.48692970353276,1.60431889065377,1.48692970353276,1.57497159387352,1296.20115558983,0.0,1.0
2018-12-20,1.49,1.56,1.49,1.56,5507,1.45758240675251,1.5260594325731,1.45758240675251,1.5260594325731,5629.47930901669,0.0,1.0
2018-12-21,1.3,1.48,1.29,1.48,25793,1.27171619381091,1.44779997449243,1.26193376155083,1.44779997449243,26366.653317136,0.0,1.0
2018-12-24,1.43,1.43,1.4,1.4,460,1.39888781319201,1.39888781319201,1.36954051641175,1.36954051641175,470.230703131954,0.0,1.0
2018-12-26,1.3,1.31,1.3,1.31,757,1.27171619381091,1.281498626071,1.27171619381091,1.281498626071,773.836178849764,0.0,1.0
2018-12-27,1.28,1.33,1.22,1.3,8779,1.25215132929075,1.30106349059117,1.19345673573024,1.27171619381091,8974.25074520744,0.0,1.0
2018-12-28,1.39,1.39,1.29,1.33,2127,1.35975808415167,1.35975808415167,1.26193376155083,1.30106349059117,2174.3058816558,0.0,1.0
2018-12-31,1.33,1.54,1.307,1.307,19125,1.30106349059117,1.50649456805293,1.27856389639297,1.27856389639297,19550.3526030405,0.0,1.0
2019-01-02,1.48,1.48,1.48,1.48,201,1.44779997449243,1.44779997449243,1.44779997449243,1.44779997449243,205.470372455484,0.0,1.0
2019-01-03,1.32,1.41,1.32,1.41,1252,1.29128105833108,1.37932294867184,1.29128105833108,1.37932294867184,1279.84530504611,0.0,1.0
2019-01-04,1.38,1.38,1.35,1.38,3626,1.34997565189159,1.34997565189159,1.32062835511133,1.34997565189159,3706.64462947057,0.0,1.0
2019-01-07,1.4,1.4,1.38,1.38,9583,1.36954051641175,1.36954051641175,1.34997565189159,1.34997565189159,9796.13223502943,0.0,1.0
2019-01-08,1.36,1.4,1.33,1.4,13932,1.33041078737142,1.36954051641175,1.30106349059117,1.36954051641175,14241.8568609443,0.0,1.0
2019-01-09,1.33,1.46,1.33,1.33,23594,1.30106349059117,1.42823510997226,1.30106349059117,1.30106349059117,24118.7461080333,0.0,1.0
2019-01-10,1.4,1.4,1.33,1.33,5466,1.36954051641175,1.36954051641175,1.30106349059117,1.30106349059117,5587.56744199842,0.0,1.0
2019-01-11,1.34,1.37,1.34,1.34,2334,1.31084592285125,1.3401932196315,1.31084592285125,1.31084592285125,2385.90969806518,0.0,1.0
2019-01-14,1.34,1.36,1.34,1.36,497,1.31084592285125,1.33041078737142,1.31084592285125,1.33041078737142,508.053607514308,0.0,1.0
2019-01-15,1.29,1.35,1.28,1.34,5497,1.26193376155083,1.32062835511133,1.25215132929075,1.31084592285125,5619.25690242687,0.0,1.0
2019-01-16,1.33,1.35,1.28,1.28,10181,1.30106349059117,1.32062835511133,1.25215132929075,1.25215132929075,10407.4321491009,0.0,1.0
2019-01-17,1.32,1.35,1.32,1.34,10477,1.29128105833108,1.32062835511133,1.29128105833108,1.31084592285125,10710.0153841598,0.0,1.0
2019-01-18,1.35,1.35,1.34,1.35,9145,1.32062835511133,1.32062835511133,1.31084592285125,1.32062835511133,9348.39082639509,0.0,1.0
2019-01-22,1.29,1.3419,1.29,1.3419,6335,1.26193376155083,1.31270458498067,1.26193376155083,1.31270458498067,6475.89457465421,0.0,1.0
2019-01-23,1.33,1.33,1.33,1.33,715,1.30106349059117,1.30106349059117,1.30106349059117,1.30106349059117,730.902071172493,0.0,1.0
2019-01-24,1.4,1.4,1.4,1.4,215,1.36954051641175,1.36954051641175,1.36954051641175,1.36954051641175,219.781741681241,0.0,1.0
2019-01-25,1.47,1.47,1.4,1.4,1288,1.43801754223234,1.43801754223234,1.36954051641175,1.36954051641175,1316.64596876948,0.0,1.0
2019-01-28,1.5,1.5,1.4,1.41,18405,1.46736483901259,1.46736483901259,1.36954051641175,1.37932294867184,18814.3393285732,0.0,1.0
2019-01-29,1.42,1.5,1.4,1.5,14319,1.38910538093192,1.46736483901259,1.36954051641175,1.46736483901259,14637.4639959706,0.0,1.0
2019-01-30,1.42,1.42,1.42,1.42,119,1.38910538093192,1.38910538093192,1.38910538093192,1.38910538093192,121.646638418919,0.0,1.0
2019-01-31,1.41,1.46,1.33,1.46,996,1.37932294867184,1.42823510997226,1.30106349059117,1.42823510997226,1018.15169634658,0.0,1.0
2019-02-01,1.41,1.41,1.41,1.41,77,1.37932294867184,1.37932294867184,1.37932294867184,1.37932294867184,78.7125307416533,0.0,1.0
2019-02-04,1.45,1.45,1.31,1.32,11085,1.41845267771217,1.41845267771217,1.281498626071,1.29128105833108,11331.5377048212,0.0,1.0
2019-02-05,1.47,1.47,1.31,1.31,5906,1.43801754223234,1.43801754223234,1.281498626071,1.281498626071,6037.35333195072,0.0,1.0
2019-02-06,1.32,1.32,1.32,1.32,229,1.29128105833108,1.29128105833108,1.29128105833108,1.29128105833108,234.093110906995,0.0,1.0
2019-02-07,1.4,1.4,1.33,1.33,4619,1.36954051641175,1.36954051641175,1.30106349059117,1.30106349059117,4721.72960384023,0.0,1.0
2019-02-08,1.34,1.37,1.33,1.37,6789,1.31084592285125,1.3401932196315,1.30106349059117,1.3401932196315,6939.99183383227,0.0,1.0
2019-02-11,1.41,1.41,1.37,1.37,2356,1.37932294867184,1.37932294867184,1.3401932196315,1.3401932196315,2408.39899256279,0.0,1.0
2019-02-12,1.36,1.41,1.33,1.41,16101,1.33041078737142,1.37932294867184,1.30106349059117,1.37932294867184,16459.0968502774,0.0,1.0
2019-02-13,1.38,1.38,1.31,1.33,21486,1.34997565189159,1.34997565189159,1.281498626071,1.30106349059117,21963.8627988982,0.0,1.0
2019-02-14,1.34,1.34,1.34,1.34,235,1.31084592285125,1.31084592285125,1.31084592285125,1.31084592285125,240.22655486089,0.0,1.0
2019-02-15,1.32,1.5,1.32,1.37,46933,1.29128105833108,1.46736483901259,1.29128105833108,1.3401932196315,47976.8208480263,0.0,1.0
2019-02-19,1.33,1.362,1.32,1.3266,8027,1.30106349059117,1.33236727382343,1.29128105833108,1.29773746362274,8205.5257696526,0.0,1.0
2019-02-20,1.32,1.36,1.31,1.32,2819,1.29128105833108,1.33041078737142,1.281498626071,1.29128105833108,2881.6964176717,0.0,1.0
2019-02-21,1.32,1.355,1.32,1.3266,5977,1.29128105833108,1.32551957124138,1.29128105833108,1.29773746362274,6109.93241873848,0.0,1.0
2019-02-22,1.32,1.41,1.32,1.41,4513,1.29128105833108,1.37932294867184,1.29128105833108,1.37932294867184,4613.37209398808,0.0,1.0
2019-02-25,1.41,1.41,1.41,1.41,4388,1.37932294867184,1.37932294867184,1.37932294867184,1.37932294867184,4485.59201161525,0.0,1.0
2019-02-26,1.29,1.33,1.29,1.33,23280,1.26193376155083,1.30106349059117,1.26193376155083,1.30106349059117,23797.7625411129,0.0,1.0
2019-02-27,1.32,1.32,1.29,1.29,2425,1.29128105833108,1.29128105833108,1.26193376155083,1.26193376155083,2478.93359803259,0.0,1.0
2019-02-28,1.32,1.32,1.32,1.32,135,1.29128105833108,1.29128105833108,1.29128105833108,1.29128105833108,138.002488962639,0.0,1.0
2019-03-01,1.3,1.37,1.3,1.37,1913,1.27171619381091,1.3401932196315,1.27171619381091,1.3401932196315,1955.54638063355,0.0,1.0
2019-03-04,1.4,1.4,1.29,1.29,14852,1.36954051641175,1.36954051641175,1.26193376155083,1.26193376155083,15182.3182672083,0.0,1.0
2019-03-05,1.33,1.36,1.31,1.35,1898,1.30106349059117,1.33041078737142,1.281498626071,1.32062835511133,1940.2127707488,0.0,1.0
2019-03-06,1.33,1.35,1.29,1.35,10034,1.30106349059117,1.32062835511133,1.26193376155083,1.32062835511133,10257.1627722305,0.0,1.0
2019-03-07,1.29,1.38,1.29,1.38,11940,1.26193376155083,1.34997565189159,1.26193376155083,1.34997565189159,12205.5534682512,0.0,1.0
2019-03-08,1.35,1.39,1.35,1.39,346,1.32062835511133,1.35975808415167,1.32062835511133,1.35975808415167,353.69526800795,0.0,1.0
2019-03-11,1.3,1.32,1.3,1.32,4848,1.27171619381091,1.29128105833108,1.27171619381091,1.29128105833108,4955.82271474723,0.0,1.0
2019-03-12,1.3,1.38,1.3,1.38,582,1.27171619381091,1.34997565189159,1.27171619381091,1.34997565189159,594.944063527823,0.0,1.0
2019-03-13,1.31,1.37,1.31,1.31,6366,1.281498626071,1.3401932196315,1.281498626071,1.281498626071,6507.58403508266,0.0,1.0
2019-03-14,1.27,1.3,1.27,1.3,12372,1.24236889703066,1.27171619381091,1.24236889703066,1.27171619381091,12647.1614329317,0.0,1.0
2019-03-15,1.3,1.3,1.27,1.28,2659,1.27171619381091,1.27171619381091,1.24236889703066,1.25215132929075,2718.13791223451,0.0,1.0
2019-03-18,1.32,1.32,1.27,1.29,6015,1.29128105833108,1.29128105833108,1.24236889703066,1.26193376155083,6148.77756377982,0.0,1.0
2019-03-19,1.29,1.35,1.28,1.3,6493,1.26193376155083,1.32062835511133,1.25215132929075,1.27171619381091,6637.40859877345,0.0,1.0
2019-03-20,1.28,1.28,1.28,1.28,1105,1.25215132929075,1.25215132929075,1.25215132929075,1.25215132929075,1129.57592817567,0.0,1.0
2019-03-21,1.33,1.34,1.31,1.32,13584,1.30106349059117,1.31084592285125,1.281498626071,1.29128105833108,13886.1171116184,0.0,1.0
2019-03-22,1.55,1.55,1.28,1.41,84738,1.51627700031301,1.51627700031301,1.25215132929075,1.37932294867184,86622.6289608602,0.0,1.0
2019-03-25,1.5,1.62,1.39,1.62,14507,1.46736483901259,1.5847540261336,1.35975808415167,1.5847540261336,14829.6452398593,0.0,1.0
2019-03-26,1.35,1.46,1.35,1.46,1606,1.32062835511133,1.42823510997226,1.32062835511133,1.42823510997226,1641.71849832592,0.0,1.0
2019-03-27,1.42,1.42,1.35,1.36,5400,1.38910538093192,1.38910538093192,1.32062835511133,1.33041078737142,5520.09955850557,0.0,1.0
2019-03-28,1.35,1.38,1.35,1.37,2618,1.32062835511133,1.34997565189159,1.32062835511133,1.3401932196315,2676.22604521622,0.0,1.0
2019-03-29,1.48,1.64,1.35,1.36,140939,1.44779997449243,1.60431889065377,1.32062835511133,1.33041078737142,144073.576236336,0.0,1.0
2019-04-01,1.4,1.49,1.28,1.44,123208,1.36954051641175,1.45758240675251,1.25215132929075,1.40867024545209,125948.227111918,0.0,1.0
2019-04-02,1.38,1.47,1.3,1.47,15586,1.34997565189159,1.43801754223234,1.27171619381091,1.43801754223234,15932.6429109014,0.0,1.0
2019-04-03,1.32,1.36,1.3,1.33,19517,1.29128105833108,1.33041078737142,1.27171619381091,1.30106349059117,19951.0709413617,0.0,1.0
2019-04-04,1.33,1.35,1.3,1.3,5982,1.30106349059117,1.32062835511133,1.27171619381091,1.27171619381091,6115.04362203336,0.0,1.0
2019-04-05,1.34,1.3432,1.3,1.3,3282,1.31084592285125,1.31397630117448,1.27171619381091,1.27171619381091,3354.9938427806,0.0,1.0
2019-04-08,1.34,1.43,1.34,1.43,4522,1.31084592285125,1.39888781319201,1.31084592285125,1.39888781319201,4622.57225991892,0.0,1.0
2019-04-09,1.34,1.34,1.34,1.34,2070,1.31084592285125,1.31084592285125,1.31084592285125,1.31084592285125,2116.0381640938,0.0,1.0
2019-04-10,1.33,1.36,1.32,1.36,4124,1.30106349059117,1.33041078737142,1.29128105833108,1.33041078737142,4215.72047764386,0.0,1.0
2019-04-11,1.3,1.34,1.3,1.3,3772,1.27171619381091,1.31084592285125,1.27171619381091,1.27171619381091,3855.89176568204,0.0,1.0
2019-04-12,1.33,1.4,1.3,1.3,7828,1.30106349059117,1.36954051641175,1.27171619381091,1.27171619381091,8002.09987851508,0.0,1.0
2019-04-15,1.34,1.42,1.31,1.32,36624,1.31084592285125,1.38910538093192,1.281498626071,1.29128105833108,37438.5418945755,0.0,1.0
2019-04-16,1.3201,1.3556,1.32,1.3317,36494,1.29137888265368,1.32610651717698,1.29128105833108,1.30272650407538,37305.6506089079,0.0,1.0
2019-04-17,1.35,1.4,1.35,1.35,8264,1.32062835511133,1.36954051641175,1.32062835511133,1.32062835511133,8447.7968058315,0.0,1.0
2019-04-18,1.31,1.33,1.31,1.33,9863,1.281498626071,1.30106349059117,1.281498626071,1.30106349059117,10082.3596195445,0.0,1.0
2019-04-22,1.3,1.38,1.3,1.36,11856,1.27171619381091,1.34997565189159,1.27171619381091,1.33041078737142,12119.6852528967,0.0,1.0
2019-04-23,1.36,1.36,1.31,1.32,9468,1.33041078737142,1.33041078737142,1.281498626071,1.29128105833108,9678.5745592464,0.0,1.0
2019-04-24,1.3,1.37,1.3,1.37,11488,1.27171619381091,1.3401932196315,1.27171619381091,1.3401932196315,11743.5006903911,0.0,1.0
2019-04-25,1.34,1.37,1.34,1.37,3548,1.31084592285125,1.3401932196315,1.31084592285125,1.3401932196315,3626.90985806995,0.0,1.0
2019-04-26,1.3162,1.3293,1.31,1.3293,7710,1.28756373407225,1.30037872033296,1.281498626071,1.30037872033296,7881.47548075516,0.0,1.0
2019-04-29,1.32,1.33,1.32,1.33,2927,1.29128105833108,1.30106349059117,1.29128105833108,1.30106349059117,2992.09840884182,0.0,1.0
2019-04-30,1.33,1.33,1.33,1.33,507,1.30106349059117,1.30106349059117,1.30106349059117,1.30106349059117,518.276014104132,0.0,1.0
2019-05-01,1.3,1.34,1.3,1.31,16911,1.27171619381091,1.31084592285125,1.27171619381091,1.281498626071,17287.1117840533,0.0,1.0
2019-05-02,1.33,1.33,1.3,1.3,1113,1.30106349059117,1.30106349059117,1.27171619381091,1.27171619381091,1137.75385344753,0.0,1.0
2019-05-03,1.31,1.32,1.29,1.31,10587,1.281498626071,1.29128105833108,1.26193376155083,1.281498626071,10822.4618566478,0.0,1.0
2019-05-06,1.31,1.34,1.31,1.34,581,1.281498626071,1.31084592285125,1.281498626071,1.31084592285125,593.921822868838,0.0,1.0
2019-05-07,1.3,1.3,1.3,1.3,123,1.27171619381091,1.27171619381091,1.27171619381091,1.27171619381091,125.735601054849,0.0,1.0
2019-05-08,1.34,1.34,1.33,1.33,805,1.31084592285125,1.31084592285125,1.30106349059117,1.30106349059117,822.903730480922,0.0,1.0
2019-05-09,1.33,1.35,1.3,1.35,21342,1.30106349059117,1.32062835511133,1.27171619381091,1.32062835511133,21816.6601440047,0.0,1.0
2019-05-10,1.32,1.33,1.32,1.33,1025,1.29128105833108,1.30106349059117,1.29128105833108,1.30106349059117,1047.79667545708,0.0,1.0
2019-05-13,1.31,1.33,1.29,1.3,10381,1.281498626071,1.30106349059117,1.26193376155083,1.27171619381091,10611.8802808974,0.0,1.0
2019-05-14,1.31,1.33,1.27,1.29,4029,1.281498626071,1.30106349059117,1.24236889703066,1.26193376155083,4118.60761504053,0.0,1.0
2019-05-15,1.36,1.36,1.3,1.33,7454,1.33041078737142,1.33041078737142,1.27171619381091,1.30106349059117,7619.78187205563,0.0,1.0
2019-05-16,1.35,1.36,1.31,1.35,9350,1.32062835511133,1.33041078737142,1.281498626071,1.32062835511133,9557.95016148651,0.0,1.0
2019-05-17,1.35,1.35,1.31,1.32,12412,1.32062835511133,1.32062835511133,1.281498626071,1.29128105833108,12688.051059291,0.0,1.0
2019-05-20,1.32,1.37,1.32,1.34,6007,1.29128105833108,1.3401932196315,1.29128105833108,1.31084592285125,6140.59963850796,0.0,1.0
2019-05-21,1.31,1.38,1.31,1.35,18088,1.281498626071,1.34997565189159,1.281498626071,1.32062835511133,18490.2890396756,0.0,1.0
2019-05-22,1.31,1.33,1.28,1.31,22271,1.281498626071,1.30106349059117,1.25215132929075,1.281498626071,22766.3217161995,0.0,1.0
2019-05-23,1.31,1.36,1.3,1.36,7525,1.281498626071,1.33041078737142,1.27171619381091,1.33041078737142,7692.36095884339,0.0,1.0
2019-05-24,1.32,1.35,1.32,1.3367,1306,1.29128105833108,1.32062835511133,1.29128105833108,1.30761772020542,1335.04630063116,0.0,1.0
2019-05-28,1.3,1.32,1.3,1.3,2721,1.27171619381091,1.29128105833108,1.27171619381091,1.27171619381091,2781.51683309142,0.0,1.0
2019-05-29,1.3,1.33,1.29,1.32,24049,1.27171619381091,1.30106349059117,1.26193376155083,1.29128105833108,24583.8656078705,0.0,1.0
2019-05-30,1.33,1.34,1.3,1.34,2617,1.30106349059117,1.31084592285125,1.27171619381091,1.31084592285125,2675.20380455722,0.0,1.0
2019-05-31,1.31,1.36,1.3,1.36,13433,1.281498626071,1.33041078737142,1.27171619381091,1.33041078737142,13731.7587721121,0.0,1.0
2019-06-03,1.34,1.34,1.27,1.3,39114,1.31084592285125,1.31084592285125,1.24236889703066,1.27171619381091,39983.921135442,0.0,1.0
2019-06-04,1.28,1.341,1.28,1.3,20165,1.25215132929075,1.31182416607726,1.25215132929075,1.27171619381091,20613.4828883823,0.0,1.0
2019-06-05,1.33,1.33,1.3,1.3,2522,1.30106349059117,1.30106349059117,1.27171619381091,1.27171619381091,2578.09094195389,0.0,1.0
2019-06-06,1.31,1.33,1.28,1.33,2738,1.281498626071,1.30106349059117,1.25215132929075,1.30106349059117,2798.89492429411,0.0,1.0
2019-06-07,1.3,1.32,1.26,1.32,2796,1.27171619381091,1.29128105833108,1.23258646477058,1.29128105833108,2858.18488251511,0.0,1.0
2019-06-10,1.2583,1.26,1.23,1.26,15838,1.23092345128636,1.23258646477058,1.20323916799033,1.23258646477058,16190.2475569651,0.0,1.0
2019-06-11,1.24,1.26,1.23,1.25,18896,1.21302160025041,1.23258646477058,1.20323916799033,1.22280403251049,19316.2594921335,0.0,1.0
2019-06-12,1.25,1.27,1.22,1.27,6675,1.22280403251049,1.24236889703066,1.19345673573024,1.24236889703066,6823.45639870829,0.0,1.0
2019-06-13,1.24,1.26,1.22,1.25,7943,1.21302160025041,1.23258646477058,1.19345673573024,1.22280403251049,8119.65755429809,0.0,1.0
2019-06-14,1.25,1.26,1.24,1.26,1819,1.22280403251049,1.23258646477058,1.21302160025041,1.23258646477058,1859.45575868919,0.0,1.0
2019-06-17,1.23,1.25,1.23,1.25,6173,1.20323916799033,1.22280403251049,1.20323916799033,1.22280403251049,6310.29158789902,0.0,1.0
2019-06-18,1.19,1.26,1.18,1.24,25346,1.16410943894999,1.23258646477058,1.15432700668991,1.21302160025041,25909.7117425707,0.0,1.0
2019-06-19,1.1731,1.24,1.14,1.24,23540,1.14757712843045,1.21302160025041,1.11519727764957,1.21302160025041,24063.5451124483,0.0,1.0
2019-06-20,1.22,1.32,1.03,1.17,285840,1.19345673573024,1.29128105833108,1.00759052278865,1.14454457442982,292197.269963562,0.0,1.0
2019-06-21,1.12,1.3,1.12,1.2,21845,1.0956324131294,1.27171619381091,1.0956324131294,1.17389187121007,22330.847195473,0.0,1.0
2019-06-24,1.23,1.24,1.12,1.12,31967,1.20323916799033,1.21302160025041,1.0956324131294,1.0956324131294,32677.9671456938,0.0,1.0
2019-06-25,1.17,1.2,1.15,1.15,18086,1.14454457442982,1.17389187121007,1.12497970990965,1.12497970990965,18488.2445583577,0.0,1.0
2019-06-26,1.46,1.46,1.1201,1.16,25129,1.42823510997226,1.42823510997226,1.095730237452,1.13476214216974,25687.8855195715,0.0,1.0
2019-06-27,1.14,1.21,1.13,1.18,86917,1.11519727764957,1.18367430347016,1.10541484538949,1.15432700668991,88850.091356783,0.0,1.0
2019-06-28,1.13,1.2,1.13,1.14,12832,1.10541484538949,1.17389187121007,1.10541484538949,1.11519727764957,13117.3921360635,0.0,1.0
2019-07-01,1.07,1.12,1.06,1.12,23831,1.04672025182898,1.0956324131294,1.0369378195689,1.0956324131294,24361.0171442123,0.0,1.0
2019-07-02,1.0,1.11,1.0,1.11,114868,0.978243226008395,1.08584998086932,0.978243226008395,1.08584998086932,117422.740016003,0.0,1.0
2019-07-03,1.04,1.04,1.0,1.0,409,1.01737295504873,1.01737295504873,0.978243226008395,0.978243226008395,418.096429523848,0.0,1.0
2019-07-05,1.05,1.09,1.05,1.08,1402,1.02715538730882,1.06628511634915,1.02715538730882,1.05650268408907,1433.18140389347,0.0,1.0
2019-07-08,1.0,1.01,1.0,1.01,17909,0.978243226008395,0.988025658268479,0.978243226008395,0.988025658268479,18307.3079617178,0.0,1.0
2019-07-09,1.02,1.02,1.02,1.02,788,0.997808090528563,0.997808090528563,0.997808090528563,0.997808090528563,805.525639278219,0.0,1.0
2019-07-10,0.94,1.01,0.94,1.01,56290,0.919548632447892,0.988025658268479,0.919548632447892,0.988025658268479,57541.9266941255,0.0,1.0
2019-07-11,0.98,1.08,0.96,1.02,19379,0.958678361488227,1.05650268408907,0.93911349696806,0.997808090528563,19810.0017304221,0.0,1.0
2019-07-12,1.0,1.08,1.0,1.07,16172,0.978243226008395,1.05650268408907,0.978243226008395,1.04672025182898,16531.6759370652,0.0,1.0
2019-07-15,1.05,1.06,1.01,1.04,4695,1.02715538730882,1.0369378195689,0.988025658268479,1.01737295504873,4799.41989392287,0.0,1.0
2019-07-16,0.95,1.0,0.95,0.99,7331,0.929331064707976,0.978243226008395,0.929331064707976,0.968460793748311,7494.04627100079,0.0,1.0
2019-07-17,0.95,1.02,0.95,1.02,713,0.929331064707976,0.997808090528563,0.929331064707976,0.997808090528563,728.85758985453,0.0,1.0
2019-07-18,1.02,1.02,1.02,1.02,135,0.997808090528563,0.997808090528563,0.997808090528563,0.997808090528563,138.002488962639,0.0,1.0
2019-07-19,1.0,1.02,0.99,1.02,8275,0.978243226008395,0.997808090528563,0.968460793748311,0.997808090528563,8459.04145308029,0.0,1.0
2019-07-22,1.0,1.01,0.98,0.99,22400,0.978243226008395,0.988025658268479,0.958678361488227,0.968460793748311,22898.1907612083,0.0,1.0
2019-07-23,1.03,1.03,0.97,0.97,8226,1.00759052278865,1.00759052278865,0.948895929228143,0.948895929228143,8408.95166079012,0.0,1.0
2019-07-24,1.04,1.07,1.03,1.03,14204,1.01737295504873,1.04672025182898,1.00759052278865,1.00759052278865,14519.9063201876,0.0,1.0
2019-07-25,1.04,1.07,1.0,1.03,20167,1.01737295504873,1.04672025182898,0.978243226008395,1.00759052278865,20615.5273697003,0.0,1.0
2019-07-26,1.03,1.07,1.0,1.0,1823,1.00759052278865,1.04672025182898,0.978243226008395,0.978243226008395,1863.54472132511,0.0,1.0
2019-07-29,1.0,1.05,1.0,1.0,5916,0.978243226008395,1.02715538730882,0.978243226008395,0.978243226008395,6047.57573854054,0.0,1.0
2019-07-30,1.03,1.07,1.01,1.01,4196,1.00759052278865,1.04672025182898,0.988025658268479,0.988025658268479,4289.32180509061,0.0,1.0
2019-07-31,1.01,1.05,1.01,1.05,1833,0.988025658268479,1.02715538730882,0.988025658268479,1.02715538730882,1873.76712791494,0.0,1.0
2019-08-01,1.02,1.05,1.02,1.02,2896,0.997808090528563,1.02715538730882,0.997808090528563,0.997808090528563,2960.40894841335,0.0,1.0
2019-08-02,1.0,1.05,1.0,1.05,2210,0.978243226008395,1.02715538730882,0.978243226008395,1.02715538730882,2259.15185635135,0.0,1.0
2019-08-05,1.03,1.05,0.98,1.0,7540,1.00759052278865,1.02715538730882,0.958678361488227,0.978243226008395,7707.69456872812,0.0,1.0
2019-08-06,1.02,1.02,1.02,1.02,410,0.997808090528563,0.997808090528563,0.997808090528563,0.997808090528563,419.11867018283,0.0,1.0
2019-08-07,0.91,1.02,0.91,1.01,28833,0.89020133566764,0.997808090528563,0.89020133566764,0.988025658268479,29474.2649204427,0.0,1.0
2019-08-08,0.92,0.98,0.92,0.92,1992,0.899983767927724,0.958678361488227,0.899983767927724,0.899983767927724,2036.30339269316,0.0,1.0
2019-08-09,0.93,0.93,0.93,0.93,6869,0.909766200187808,0.909766200187808,0.909766200187808,0.909766200187808,7021.77108655087,0.0,1.0
2019-08-12,0.99,0.99,0.94,0.94,8649,0.968460793748311,0.968460793748311,0.919548632447892,0.919548632447892,8841.35945953975,0.0,1.0
2019-08-13,0.94,0.94,0.91,0.92,14562,0.919548632447892,0.919548632447892,0.89020133566764,0.899983767927724,14885.8684761033,0.0,1.0
2019-08-14,0.940358,0.940358,0.940358,0.940358,14,0.919898843522803,0.919898843522803,0.919898843522803,0.919898843522803,14.3113692257552,0.0,1.0
2019-08-15,0.92,0.94,0.91,0.91,6849,0.899983767927724,0.919548632447892,0.89020133566764,0.89020133566764,7001.32627337122,0.0,1.0
2019-08-16,0.91,0.94,0.91,0.94,4140,0.89020133566764,0.919548632447892,0.89020133566764,0.919548632447892,4232.0763281876,0.0,1.0
2019-08-19,0.91,0.91,0.91,0.91,213,0.89020133566764,0.89020133566764,0.89020133566764,0.89020133566764,217.737260363275,0.0,1.0
2019-08-20,0.93,0.93,0.91,0.91,1364,0.909766200187808,0.909766200187808,0.89020133566764,0.89020133566764,1394.33625885215,0.0,1.0
2019-08-21,0.83,0.83,0.83,0.83,260,0.811941877586968,0.811941877586968,0.811941877586968,0.811941877586968,265.782571335453,0.0,1.0
2019-08-22,0.82,0.83,0.73,0.83,30982,0.802159445326884,0.811941877586968,0.714117554986129,0.811941877586968,31671.0600965962,0.0,1.0
2019-08-23,0.76,0.81,0.76,0.81,5160,0.74346485176638,0.7923770130668,0.74346485176638,0.7923770130668,5274.76180034976,0.0,1.0
2019-08-26,0.77,0.78,0.76,0.76,1120,0.753247284026464,0.763029716286548,0.74346485176638,0.74346485176638,1144.90953806041,0.0,1.0
2019-08-27,0.76,0.8,0.76,0.8,5915,0.74346485176638,0.782594580806716,0.74346485176638,0.782594580806716,6046.55349788156,0.0,1.0
2019-08-28,0.76,0.79,0.76,0.76,773,0.74346485176638,0.772812148546632,0.74346485176638,0.74346485176638,790.192029393482,0.0,1.0
2019-08-29,0.78,0.81,0.76,0.77,6263,0.763029716286548,0.7923770130668,0.74346485176638,0.753247284026464,6402.29324720747,0.0,1.0
2019-08-30,0.73,0.82,0.73,0.82,16673,0.714117554986129,0.802159445326884,0.714117554986129,0.802159445326884,17043.8185072154,0.0,1.0
2019-09-03,0.7,0.75,0.69,0.75,5891,0.684770258205877,0.733682419506297,0.674987825945793,0.733682419506297,6022.01972206597,0.0,1.0
2019-09-04,0.7,0.7,0.7,0.7,4406,0.684770258205877,0.684770258205877,0.684770258205877,0.684770258205877,4503.99234347694,0.0,1.0
2019-09-05,0.7,0.7,0.68,0.7,2504,0.684770258205877,0.684770258205877,0.665205393685709,0.684770258205877,2559.69061009221,0.0,1.0
2019-09-06,0.7,0.71,0.68,0.68,6399,0.684770258205877,0.694552690465961,0.665205393685709,0.665205393685709,6541.31797682909,0.0,1.0
2019-09-09,0.66,0.7,0.66,0.66,4033,0.645640529165541,0.684770258205877,0.645640529165541,0.645640529165541,4122.69657767647,0.0,1.0
2019-09-10,0.7,0.7,0.66,0.67,12577,0.684770258205877,0.684770258205877,0.645640529165541,0.655422961425625,12856.720768023,0.0,1.0
2019-09-11,0.6759,0.7,0.65,0.7,29007,0.661194596459074,0.684770258205877,0.635858096905457,0.684770258205877,29652.1347951057,0.0,1.0
2019-09-12,0.65,0.7,0.65,0.7,2232,0.635858096905457,0.684770258205877,0.635858096905457,0.684770258205877,2281.64115084897,0.0,1.0
2019-09-13,0.69,0.73,0.66,0.73,31254,0.674987825945793,0.714117554986129,0.645640529165541,0.714117554986129,31949.1095558394,0.0,1.0
2019-09-16,0.81,0.86,0.72,0.76,195206,0.7923770130668,0.84128917436722,0.704335122726045,0.74346485176638,199547.51007734,0.0,1.0
2019-09-17,0.64,0.78,0.55,0.76,56528,0.626075664645373,0.763029716286548,0.538033774304618,0.74346485176638,57785.2199709634,0.0,1.0
2019-09-18,0.61,0.65,0.58,0.64,59958,0.596728367865121,0.635858096905457,0.567381071084869,0.626075664645373,61291.5054312735,0.0,1.0
2019-09-19,0.59,0.6,0.56,0.58,26424,0.577163503344953,0.586945935605037,0.547816206564701,0.567381071084869,27011.6871729539,0.0,1.0
2019-09-20,0.59,0.59,0.55,0.56,39952,0.577163503344953,0.577163503344953,0.538033774304618,0.547816206564701,40840.5588076693,0.0,1.0
2019-09-23,0.55,0.59,0.55,0.57,23938,0.538033774304618,0.577163503344953,0.538033774304618,0.557598638824785,24470.3968947233,0.0,1.0
2019-09-24,0.58,0.58,0.55,0.58,4838,0.567381071084869,0.567381071084869,0.538033774304618,0.567381071084869,4945.60030815739,0.0,1.0
2019-09-25,0.55,0.59,0.55,0.55,5136,0.538033774304618,0.577163503344953,0.538033774304618,0.538033774304618,5250.22802453417,0.0,1.0
2019-09-26,0.59,0.59,0.55,0.55,3673,0.577163503344953,0.577163503344953,0.538033774304618,0.538033774304618,3754.68994044277,0.0,1.0
2019-09-27,0.55,0.58,0.46,0.52,17229,0.538033774304618,0.567381071084869,0.449991883963862,0.508686477524366,17612.1843136097,0.0,1.0
2019-09-30,0.52,0.53,0.52,0.53,2503,0.508686477524366,0.51846890978445,0.508686477524366,0.51846890978445,2558.66836943322,0.0,1.0
2019-10-01,0.51,0.52,0.46,0.5,10282,0.498904045264282,0.508686477524366,0.449991883963862,0.489121613004198,10510.6784556582,0.0,1.0
2019-10-02,0.47,0.47,0.47,0.47,7283,0.459774316223946,0.459774316223946,0.459774316223946,0.459774316223946,7444.97871936963,0.0,1.0
2019-10-03,0.5,0.52,0.42,0.47,53834,0.489121613004198,0.508686477524366,0.410862154923526,0.459774316223946,55031.3036356645,0.0,1.0
2019-10-04,0.493751,0.5,0.4202,0.5,87472,0.483008571084871,0.489121613004198,0.411057803568728,0.489121613004198,89417.4349225183,0.0,1.0
2019-10-07,0.49,0.5,0.49,0.5,615,0.479339180744114,0.489121613004198,0.479339180744114,0.489121613004198,628.678005274244,0.0,1.0
2019-10-08,0.48,0.6,0.45,0.51,103557,0.46955674848403,0.586945935605037,0.440209451703778,0.498904045264282,105860.175922252,0.0,1.0
2019-10-09,0.48,0.5,0.43,0.5,7159,0.46955674848403,0.489121613004198,0.42064458718361,0.489121613004198,7318.2208776558,0.0,1.0
2019-10-10,0.47,0.47,0.43,0.43,9459,0.459774316223946,0.459774316223946,0.42064458718361,0.42064458718361,9669.37439331557,0.0,1.0
2019-10-11,0.48,0.49,0.47,0.47,15012,0.46955674848403,0.479339180744114,0.459774316223946,0.459774316223946,15345.8767726455,0.0,1.0
2019-10-14,0.53,0.69,0.47,0.48,849280,0.51846890978445,0.674987825945793,0.459774316223946,0.46955674848403,868168.546860667,0.0,1.0
2019-10-15,0.46,0.49,0.3,0.45,212434,0.449991883963862,0.479339180744114,0.293472967802519,0.440209451703778,217158.672150291,0.0,1.0
2019-10-16,0.5,0.52,0.38,0.39,117065,0.489121613004198,0.508686477524366,0.37173242588319,0.381514858143274,119668.602743788,0.0,1.0
2019-10-17,0.41,0.54,0.41,0.53,158330,0.401079722663442,0.528251342044534,0.401079722663442,0.51846890978445,161851.363536701,0.0,1.0
2019-10-18,0.44,0.46,0.42,0.42,99455,0.430427019443694,0.449991883963862,0.410862154923526,0.410862154923526,101666.944739106,0.0,1.0
2019-10-21,0.42,0.47,0.4,0.47,76315,0.410862154923526,0.459774316223946,0.391297290403358,0.459774316223946,78012.2958902504,0.0,1.0
2019-10-22,0.42,0.51,0.4,0.43,162250,0.410862154923526,0.498904045264282,0.391297290403358,0.42064458718361,165858.546919912,0.0,1.0
2019-10-23,0.41,0.43,0.4,0.4,44112,0.401079722663442,0.42064458718361,0.391297290403358,0.391297290403358,45093.0799490366,0.0,1.0
2019-10-24,0.43,0.51,0.42,0.48,23213,0.42064458718361,0.498904045264282,0.410862154923526,0.46955674848403,23729.272416961,0.0,1.0
2019-10-25,0.42,0.47,0.41,0.41,4389,0.410862154923526,0.459774316223946,0.401079722663442,0.401079722663442,4486.61425227424,0.0,1.0
2019-10-28,0.41,0.44,0.4,0.44,18437,0.401079722663442,0.430427019443694,0.391297290403358,0.430427019443694,18847.0510296606,0.0,1.0
2019-10-29,0.39,0.41,0.38,0.41,43350,0.381514858143274,0.401079722663442,0.37173242588319,0.401079722663442,44314.1325668919,0.0,1.0
2019-10-30,0.36,0.39,0.35,0.39,64244,0.352167561363022,0.381514858143274,0.342385129102938,0.381514858143274,65672.8288956725,0.0,1.0
2019-10-31,0.38,0.39,0.33,0.39,6564,0.37173242588319,0.381514858143274,0.32282026458277,0.381514858143274,6709.98768556121,0.0,1.0
2019-11-01,0.35,0.39,0.34,0.38,29325,0.342385129102938,0.381514858143274,0.332602696842854,0.37173242588319,29977.2073246622,0.0,1.0
2019-11-04,0.51,0.51,0.37,0.37,139009,0.498904045264282,0.498904045264282,0.361949993623106,0.361949993623106,142100.6517645,0.0,1.0
2019-11-05,0.47,0.5,0.4,0.5,30691,0.459774316223946,0.489121613004198,0.391297290403358,0.489121613004198,31373.5880648322,0.0,1.0
2019-11-06,0.45,0.48,0.39,0.48,57687,0.440209451703778,0.46955674848403,0.381514858143274,0.46955674848403,58969.9968947241,0.0,1.0
2019-11-07,0.42,0.46,0.42,0.46,7227,0.410862154923526,0.449991883963862,0.410862154923526,0.449991883963862,7387.73324246661,0.0,1.0
2019-11-08,0.42,0.42,0.4,0.4,8447,0.410862154923526,0.410862154923526,0.391297290403358,0.391297290403358,8634.86684642528,0.0,1.0
2019-11-11,0.42,0.43,0.42,0.42,2478,0.410862154923526,0.42064458718361,0.410862154923526,0.410862154923526,2533.11235295866,0.0,1.0
2019-11-12,0.41,0.41,0.39,0.41,7579,0.401079722663442,0.401079722663442,0.381514858143274,0.401079722663442,7747.56195442846,0.0,1.0
2019-11-13,0.4,0.42,0.4,0.41,2399,0.391297290403358,0.410862154923526,0.391297290403358,0.401079722663442,2452.35534089905,0.0,1.0
2019-11-14,0.4,0.43,0.38,0.4,59745,0.391297290403358,0.42064458718361,0.37173242588319,0.391297290403358,61073.7681709102,0.0,1.0
2019-11-15,0.39,0.41,0.34,0.41,40616,0.381514858143274,0.401079722663442,0.332602696842854,0.401079722663442,41519.3266052337,0.0,1.0
2019-11-18,0.37,0.39,0.37,0.38,17332,0.361949993623106,0.381514858143274,0.361949993623106,0.37173242588319,17717.4751014849,0.0,1.0
2019-11-19,0.39,0.39,0.39,0.39,3921,0.381514858143274,0.381514858143274,0.381514858143274,0.381514858143274,4008.20562387043,0.0,1.0
2019-11-20,0.4,0.4,0.4,0.4,1232,0.391297290403358,0.391297290403358,0.391297290403358,0.391297290403358,1259.40049186645,0.0,1.0
2019-11-21,0.38,0.4,0.36,0.4,3586,0.37173242588319,0.391297290403358,0.352167561363022,0.391297290403358,3665.75500311129,0.0,1.0
2019-11-22,0.37,0.38,0.36,0.38,58090,0.361949993623106,0.37173242588319,0.352167561363022,0.37173242588319,59381.9598802941,0.0,1.0
2019-11-25,0.36,0.38,0.35,0.35,17047,0.352167561363022,0.37173242588319,0.342385129102938,0.342385129102938,17426.1365136749,0.0,1.0
2019-11-26,0.38,0.38,0.35,0.37,13495,0.37173242588319,0.37173242588319,0.342385129102938,0.361949993623106,13795.137692969,0.0,1.0
2019-11-27,0.4,0.4,0.37,0.39,27679,0.391297290403358,0.391297290403358,0.361949993623106,0.381514858143274,28294.5991999769,0.0,1.0
2019-11-29,0.53,0.6,0.38,0.4,391956,0.51846890978445,0.586945935605037,0.37173242588319,0.391297290403358,400673.359732149,0.0,1.0
2019-12-02,0.52,0.75,0.47,0.59,1164434,0.508686477524366,0.733682419506297,0.459774316223946,0.577163503344953,1190331.77950164,0.0,1.0
2019-12-03,0.44,0.55,0.41,0.5,108521,0.430427019443694,0.538033774304618,0.401079722663442,0.489121613004198,110934.578553441,0.0,1.0
2019-12-04,0.49,0.53,0.43,0.44,168791,0.479339180744114,0.51846890978445,0.42064458718361,0.430427019443694,172545.023070317,0.0,1.0
2019-12-05,0.48,0.53,0.45,0.53,22669,0.46955674848403,0.51846890978445,0.440209451703778,0.51846890978445,23173.1734984745,0.0,1.0
2019-12-06,0.55,0.66,0.48,0.52,429229,0.538033774304618,0.645640529165541,0.46955674848403,0.508686477524366,438775.335814404,0.0,1.0
2019-12-09,0.63,0.68,0.55,0.56,153891,0.616293232385289,0.665205393685709,0.538033774304618,0.547816206564701,157313.637251478,0.0,1.0
2019-12-10,0.66,0.7,0.59,0.6,263025,0.645640529165541,0.684770258205877,0.577163503344953,0.586945935605037,268874.849328875,0.0,1.0
2019-12-11,0.61,0.72,0.59,0.7,298386,0.596728367865121,0.704335122726045,0.577163503344953,0.684770258205877,305022.301271156,0.0,1.0
2019-12-12,0.73,0.75,0.6,0.61,438752,0.714117554986129,0.733682419506297,0.586945935605037,0.596728367865121,448510.133609895,0.0,1.0
2019-12-13,0.73,0.73,0.62,0.72,130747,0.714117554986129,0.714117554986129,0.606510800125205,0.704335122726045,133654.899439986,0.0,1.0
2019-12-16,0.65,0.71,0.59,0.69,292726,0.635858096905457,0.694552690465961,0.577163503344953,0.674987825945793,299236.419141315,0.0,1.0
2019-12-17,0.61,0.64,0.59,0.62,107153,0.596728367865121,0.626075664645373,0.577163503344953,0.606510800125205,109536.153331953,0.0,1.0
2019-12-18,0.57,0.59,0.55,0.59,28444,0.557598638824785,0.577163503344953,0.538033774304618,0.577163503344953,29076.6133040986,0.0,1.0
2019-12-19,0.79,0.89,0.6,0.6,325745,0.772812148546632,0.870636471147472,0.586945935605037,0.586945935605037,332989.783460258,0.0,1.0
2019-12-20,1.01,1.02,0.8,0.85,203819,0.988025658268479,0.997808090528563,0.782594580806716,0.831506742107136,208352.068873157,0.0,1.0
2019-12-23,1.0,1.03,0.92,1.0,67420,0.978243226008395,1.00759052278865,0.899983767927724,0.978243226008395,68919.465228601,0.0,1.0
2019-12-24,1.01,1.03,0.91,1.03,24799,0.988025658268479,1.00759052278865,0.89020133566764,1.00759052278865,25350.5461021073,0.0,1.0
2019-12-26,1.07,1.1,1.0,1.03,40878,1.04672025182898,1.07606754860924,0.978243226008395,1.00759052278865,41787.1536578872,0.0,1.0
2019-12-27,0.99,1.11,0.95,1.11,50181,0.968460793748311,1.08584998086932,0.929331064707976,1.08584998086932,51297.0585084014,0.0,1.0
2019-12-30,0.97,0.99,0.8,0.99,90098,0.948895929228143,0.968460793748311,0.782594580806716,0.968460793748311,92101.8388930064,0.0,1.0
2019-12-31,1.03,1.04,0.99,1.0,25637,1.00759052278865,1.01737295504873,0.968460793748311,0.978243226008395,26207.1837743346,0.0,1.0
2020-01-02,0.99,1.03,0.92,0.98,38132,0.968460793748311,1.00759052278865,0.899983767927724,0.958678361488227,38980.0808083211,0.0,1.0
2020-01-03,1.03,1.19,0.99,1.03,49282,1.00759052278865,1.16410943894999,0.968460793748311,1.00759052278865,50378.064155976,0.0,1.0
2020-01-06,1.1,1.11,0.95,0.99,70002,1.07606754860924,1.08584998086932,0.929331064707976,0.968460793748311,71558.8906100934,0.0,1.0
2020-01-07,1.13,1.16,1.1,1.1,27077,1.10541484538949,1.13476214216974,1.07606754860924,1.07606754860924,27679.2103232694,0.0,1.0
2020-01-08,1.13,1.16,1.02,1.16,70895,1.10541484538949,1.13476214216974,0.997808090528563,1.13476214216974,72471.7515185649,0.0,1.0
2020-01-09,1.1,1.13,1.05,1.08,13901,1.07606754860924,1.10541484538949,1.02715538730882,1.05650268408907,14210.1674005158,0.0,1.0
2020-01-10,1.12,1.13,1.09,1.13,6116,1.0956324131294,1.10541484538949,1.06628511634915,1.10541484538949,6252.02387033706,0.0,1.0
2020-01-13,1.26,1.28,1.11,1.11,44055,1.23258646477058,1.25215132929075,1.08584998086932,1.08584998086932,45034.8122314745,0.0,1.0
2020-01-14,1.27,1.29,1.12,1.29,39805,1.24236889703066,1.26193376155083,1.0956324131294,1.26193376155083,40690.2894307989,0.0,1.0
2020-01-15,1.18,1.21,1.13,1.21,24999,1.15432700668991,1.18367430347016,1.10541484538949,1.18367430347016,25554.9942339037,0.0,1.0
2020-01-16,1.15,1.16,1.12,1.13,18281,1.12497970990965,1.13476214216974,1.0956324131294,1.10541484538949,18687.5814868594,0.0,1.0
2020-01-17,1.18,1.19,1.13,1.19,4264,1.15432700668991,1.16410943894999,1.10541484538949,1.16410943894999,4358.83416990142,0.0,1.0
2020-01-21,1.19,1.2,1.12,1.17,45192,1.16410943894999,1.17389187121007,1.0956324131294,1.14454457442982,46197.0998607377,0.0,1.0
2020-01-22,1.16,1.19,1.13,1.19,1002,1.13476214216974,1.16410943894999,1.10541484538949,1.16410943894999,1024.28514030048,0.0,1.0
2020-01-23,1.13,1.19,1.13,1.16,11070,1.10541484538949,1.16410943894999,1.10541484538949,1.13476214216974,11316.2040949364,0.0,1.0
2020-01-24,1.2,1.2,1.14,1.17,1821,1.17389187121007,1.17389187121007,1.11519727764957,1.14454457442982,1861.50024000716,0.0,1.0
2020-01-27,1.16,1.2,1.16,1.2,2716,1.13476214216974,1.17389187121007,1.13476214216974,1.17389187121007,2776.4056297965,0.0,1.0
2020-01-28,1.16,1.16,1.16,1.16,2902,1.13476214216974,1.13476214216974,1.13476214216974,1.13476214216974,2966.54239236724,0.0,1.0
2020-01-29,0.94,1.15,0.81,1.13,67118,0.919548632447892,1.12497970990965,0.7923770130668,1.10541484538949,68610.7485495882,0.0,1.0
2020-01-30,0.87,0.8981,0.85,0.8981,3638,0.851071606627304,0.87856024127814,0.831506742107136,0.87856024127814,3718.91151737838,0.0,1.0
2020-01-31,0.91,0.91,0.75,0.85,72113,0.89020133566764,0.89020133566764,0.733682419506297,0.831506742107136,73716.8406412058,0.0,1.0
2020-02-03,0.86,0.96,0.86,0.95,4125,0.84128917436722,0.93911349696806,0.84128917436722,0.929331064707976,4216.74271830286,0.0,1.0
2020-02-04,0.82,0.84,0.8,0.84,5932,0.802159445326884,0.821724309847052,0.782594580806716,0.821724309847052,6063.93158908426,0.0,1.0
2020-02-05,0.89,0.89,0.84,0.84,7084,0.870636471147472,0.870636471147472,0.821724309847052,0.821724309847052,7241.55282823211,0.0,1.0
2020-02-06,0.9,1.0,0.89,0.89,5176,0.880418903407556,0.978243226008395,0.870636471147472,0.870636471147472,5291.11765089348,0.0,1.0
2020-02-07,0.92,1.0,0.88,0.99,4732,0.899983767927724,0.978243226008395,0.860854038887388,0.968460793748311,4837.24279830524,0.0,1.0
2020-02-10,0.94,0.94,0.93,0.93,1295,0.919548632447892,0.919548632447892,0.909766200187808,0.909766200187808,1323.80165338235,0.0,1.0
2020-02-11,1.3,2.68,1.02,1.13,7815009,1.27171619381091,2.6216918457025,0.997808090528563,1.10541484538949,7988819.95011428,0.0,1.0
2020-02-12,1.37,1.37,1.12,1.15,352149,1.3401932196315,1.3401932196315,1.0956324131294,1.12497970990965,359981.025820033,0.0,1.0
2020-02-13,1.04,1.38,1.03,1.17,239169,1.01737295504873,1.34997565189159,1.00759052278865,1.14454457442982,244488.276168189,0.0,1.0
2020-02-14,1.06,1.14,1.05,1.06,160785,1.0369378195689,1.11519727764957,1.02715538730882,1.0369378195689,164360.964354503,0.0,1.0
2020-02-18,1.06,1.13,1.03,1.03,41787,1.0369378195689,1.10541484538949,1.00759052278865,1.00759052278865,42716.3704169022,0.0,1.0
2020-02-19,0.95,1.17,0.9,1.17,44953,0.929331064707976,1.14454457442982,0.880418903407556,1.14454457442982,45952.7843432408,0.0,1.0
2020-02-20,0.91,0.97,0.86,0.97,92461,0.89020133566764,0.948895929228143,0.84128917436722,0.948895929228143,94517.393570182,0.0,1.0
2020-02-21,0.92,0.92,0.85,0.91,28375,0.899983767927724,0.899983767927724,0.831506742107136,0.89020133566764,29006.0786986288,0.0,1.0
2020-02-24,0.86,0.91,0.84,0.91,28673,0.84128917436722,0.89020133566764,0.821724309847052,0.89020133566764,29310.7064150056,0.0,1.0
2020-02-25,0.82,0.91,0.81,0.91,11030,0.802159445326884,0.89020133566764,0.7923770130668,0.89020133566764,11275.3144685771,0.0,1.0
2020-02-26,0.74,0.82,0.73,0.79,55938,0.723899987246213,0.802159445326884,0.714117554986129,0.772812148546632,57182.0979821637,0.0,1.0
2020-02-27,0.66,0.72,0.65,0.68,37068,0.645640529165541,0.704335122726045,0.635858096905457,0.665205393685709,37892.4167471637,0.0,1.0
2020-02-28,0.59,0.64,0.55,0.64,54936,0.577163503344953,0.626075664645373,0.538033774304618,0.626075664645373,56157.8128418633,0.0,1.0
2020-03-02,0.5972,0.6505,0.55,0.62,33597,0.584206854572214,0.636347218518461,0.538033774304618,0.606510800125205,34344.2194198354,0.0,1.0
2020-03-03,0.63,0.63,0.55,0.55,40921,0.616293232385289,0.616293232385289,0.538033774304618,0.538033774304618,41831.1100062234,0.0,1.0
2020-03-04,0.63,0.64,0.6,0.6,24595,0.616293232385289,0.626075664645373,0.586945935605037,0.586945935605037,25142.0090076749,0.0,1.0
2020-03-05,0.57,0.64,0.57,0.6,22531,0.557598638824785,0.626075664645373,0.557598638824785,0.586945935605037,23032.104287535,0.0,1.0
2020-03-06,0.56,0.57,0.5,0.52,16516,0.547816206564701,0.557598638824785,0.489121613004198,0.508686477524366,16883.3267237552,0.0,1.0
2020-03-09,0.51,0.6,0.5,0.5,36158,0.498904045264282,0.586945935605037,0.489121613004198,0.489121613004198,36962.1777474896,0.0,1.0
2020-03-10,0.53,0.59,0.53,0.54,20133,0.51846890978445,0.577163503344953,0.51846890978445,0.528251342044534,20580.7711872949,0.0,1.0
2020-03-11,0.51,0.55,0.51,0.55,7226,0.498904045264282,0.538033774304618,0.498904045264282,0.538033774304618,7386.71100180762,0.0,1.0
2020-03-12,0.51,0.53,0.51,0.51,18659,0.498904045264282,0.51846890978445,0.498904045264282,0.498904045264282,19073.9884559547,0.0,1.0
2020-03-13,0.5287,0.5287,0.5,0.5,9121,0.517197193590639,0.517197193590639,0.489121613004198,0.489121613004198,9323.85705057948,0.0,1.0
2020-03-16,0.5001,0.529,0.5001,0.529,7054,0.489219437326799,0.517490666558441,0.489219437326799,0.517490666558441,7210.88560846263,0.0,1.0
2020-03-17,0.45,0.52,0.45,0.5,5021,0.440209451703778,0.508686477524366,0.440209451703778,0.489121613004198,5132.67034875119,0.0,1.0
2020-03-18,0.39,0.43,0.38,0.43,11690,0.381514858143274,0.42064458718361,0.37173242588319,0.42064458718361,11949.9933035056,0.0,1.0
2020-03-19,0.55,0.55,0.37,0.38,77452,0.538033774304618,0.538033774304618,0.361949993623106,0.37173242588319,79174.5835195134,0.0,1.0
2020-03-20,0.46,0.69,0.35,0.55,110956,0.449991883963862,0.674987825945793,0.342385129102938,0.538033774304618,113423.734558064,0.0,1.0
2020-03-23,0.46,0.5,0.4,0.5,17234,0.449991883963862,0.489121613004198,0.391297290403358,0.489121613004198,17617.2955169046,0.0,1.0
2020-03-24,0.44,0.46,0.4,0.45,3011,0.430427019443694,0.449991883963862,0.391297290403358,0.440209451703778,3077.96662419634,0.0,1.0
2020-03-25,0.45,0.47,0.42,0.42,10341,0.440209451703778,0.459774316223946,0.410862154923526,0.410862154923526,10570.9906545381,0.0,1.0
2020-03-26,0.41,0.48,0.4,0.48,45011,0.401079722663442,0.46955674848403,0.391297290403358,0.46955674848403,46012.0743014618,0.0,1.0
2020-03-27,0.4,0.45,0.4,0.44,30954,0.391297290403358,0.440209451703778,0.391297290403358,0.430427019443694,31642.4373581447,0.0,1.0
2020-03-30,0.32,0.44,0.3,0.42,41367,0.313037832322687,0.430427019443694,0.293472967802519,0.410862154923526,42287.0293401295,0.0,1.0
2020-03-31,0.62,1.2,0.35,0.35,903269,0.606510800125205,1.17389187121007,0.342385129102938,0.342385129102938,923358.297798474,0.0,1.0
2020-04-01,0.69,0.8,0.57,0.6,216170,0.674987825945793,0.782594580806716,0.557598638824785,0.586945935605037,220977.763252249,0.0,1.0
2020-04-02,0.54,0.84,0.44,0.69,619607,0.528251342044534,0.821724309847052,0.430427019443694,0.674987825945793,633387.467990176,0.0,1.0
2020-04-03,0.56,0.73,0.54,0.55,218715,0.547816206564701,0.714117554986129,0.528251342044534,0.538033774304618,223579.36572936,0.0,1.0
2020-04-06,0.56,0.57,0.52,0.55,111868,0.547816206564701,0.557598638824785,0.508686477524366,0.538033774304618,114356.018039056,0.0,1.0
2020-04-07,0.52,0.6,0.52,0.57,25615,0.508686477524366,0.586945935605037,0.508686477524366,0.557598638824785,26184.694479837,0.0,1.0
2020-04-08,0.58,0.65,0.5,0.55,136324,0.567381071084869,0.635858096905457,0.489121613004198,0.538033774304618,139355.935595132,0.0,1.0
2020-04-09,0.61,0.75,0.56,0.63,328128,0.596728367865121,0.733682419506297,0.547816206564701,0.616293232385289,335425.782950614,0.0,1.0
2020-04-13,0.56,0.66,0.56,0.66,99464,0.547816206564701,0.645640529165541,0.547816206564701,0.645640529165541,101676.144905037,0.0,1.0
2020-04-14,0.5,0.59,0.49,0.56,128755,0.489121613004198,0.577163503344953,0.479339180744114,0.547816206564701,131618.596047293,0.0,1.0
2020-04-15,0.53,0.54,0.51,0.53,26106,0.51846890978445,0.528251342044534,0.498904045264282,0.51846890978445,26686.6146433974,0.0,1.0
2020-04-16,0.54,0.57,0.51,0.53,76820,0.528251342044534,0.557598638824785,0.498904045264282,0.51846890978445,78528.5274230365,0.0,1.0
2020-04-17,0.58,0.64,0.54,0.54,79991,0.567381071084869,0.626075664645373,0.528251342044534,0.528251342044534,81770.0525526701,0.0,1.0
2020-04-20,0.58,0.6,0.51,0.56,58268,0.567381071084869,0.586945935605037,0.498904045264282,0.547816206564701,59563.918717593,0.0,1.0
2020-04-21,0.51,0.57,0.47,0.57,46290,0.498904045264282,0.557598638824785,0.459774316223946,0.557598638824785,47319.5201043004,0.0,1.0
2020-04-22,0.54,0.57,0.5,0.52,49630,0.528251342044534,0.557598638824785,0.489121613004198,0.508686477524366,50733.803905302,0.0,1.0
2020-04-23,0.59,0.75,0.55,0.56,314719,0.577163503344953,0.733682419506297,0.538033774304618,0.547816206564701,321718.557954317,0.0,1.0
2020-04-24,0.57,0.69,0.57,0.61,87648,0.557598638824785,0.674987825945793,0.557598638824785,0.596728367865121,89597.3492784992,0.0,1.0
2020-04-27,0.57,0.6,0.53,0.59,45084,0.557598638824785,0.586945935605037,0.51846890978445,0.577163503344953,46086.6978695676,0.0,1.0
2020-04-28,0.6,0.88,0.57,0.57,1292816,0.586945935605037,0.860854038887388,0.557598638824785,0.557598638824785,1321569.07978313,0.0,1.0
2020-04-29,0.625599,0.6942,0.612,0.6942,516639,0.611987983947626,0.679096447495028,0.598684854317138,0.679096447495028,528129.391816066,0.0,1.0
2020-04-30,0.7,0.84,0.6,0.65,906453,0.684770258205877,0.821724309847052,0.586945935605037,0.635858096905457,926613.112056674,0.0,1.0
2020-05-01,0.62,0.69,0.59,0.69,203431,0.606510800125205,0.674987825945793,0.577163503344953,0.674987825945793,207955.439497471,0.0,1.0
2020-05-04,0.62,0.68,0.6,0.65,66736,0.606510800125205,0.665205393685709,0.586945935605037,0.635858096905457,68220.2526178569,0.0,1.0
2020-05-05,0.62,0.65,0.57,0.63,124051,0.606510800125205,0.635858096905457,0.557598638824785,0.616293232385289,126809.97598744,0.0,1.0
2020-05-06,0.61,0.62,0.58,0.62,50407,0.596728367865121,0.606510800125205,0.567381071084869,0.606510800125205,51528.0848973315,0.0,1.0
2020-05-07,0.68,0.7,0.59,0.62,285078,0.665205393685709,0.684770258205877,0.577163503344953,0.606510800125205,291418.322581416,0.0,1.0
2020-05-08,0.63,0.69,0.61,0.69,149804,0.616293232385289,0.674987825945793,0.596728367865121,0.674987825945793,153135.739678216,0.0,1.0
2020-05-11,0.63,0.67,0.63,0.66,68504,0.616293232385289,0.655422961425625,0.616293232385289,0.645640529165541,70027.574102938,0.0,1.0
2020-05-12,0.64,0.67,0.63,0.63,84710,0.626075664645373,0.655422961425625,0.616293232385289,0.616293232385289,86594.0062224085,0.0,1.0
2020-05-13,0.58,0.65,0.55,0.63,134309,0.567381071084869,0.635858096905457,0.538033774304618,0.616293232385289,137296.120667282,0.0,1.0
2020-05-14,0.57,0.6,0.57,0.6,46163,0.557598638824785,0.586945935605037,0.557598638824785,0.586945935605037,47189.6955406097,0.0,1.0
2020-05-15,0.57,0.62,0.57,0.59,115998,0.557598638824785,0.606510800125205,0.557598638824785,0.577163503344953,118577.871960653,0.0,1.0
2020-05-18,0.5705,0.62,0.5705,0.585,40647,0.55808776043779,0.606510800125205,0.55808776043779,0.572272287214911,41551.0160656621,0.0,1.0
2020-05-19,0.55,0.62,0.55,0.56,86603,0.538033774304618,0.606510800125205,0.538033774304618,0.547816206564701,88529.1077898624,0.0,1.0
2020-05-20,0.56,0.6,0.55,0.58,113034,0.547816206564701,0.586945935605037,0.538033774304618,0.567381071084869,115547.950647429,0.0,1.0
2020-05-21,0.56,0.61,0.55,0.55,112501,0.547816206564701,0.596728367865121,0.538033774304618,0.538033774304618,115003.096376192,0.0,1.0
2020-05-22,0.58,0.6,0.56,0.58,35997,0.567381071084869,0.586945935605037,0.547816206564701,0.567381071084869,36797.5970013935,0.0,1.0
2020-05-26,0.61,0.62,0.58,0.6,84822,0.596728367865121,0.606510800125205,0.567381071084869,0.586945935605037,86708.4971762146,0.0,1.0
2020-05-27,0.59,0.61,0.57,0.61,48719,0.577163503344953,0.596728367865121,0.557598638824785,0.596728367865121,49802.542664969,0.0,1.0
2020-05-28,0.58,0.62,0.57,0.62,34774,0.567381071084869,0.606510800125205,0.557598638824785,0.606510800125205,35547.3966754579,0.0,1.0
2020-05-29,0.58,0.61,0.57,0.61,34378,0.567381071084869,0.596728367865121,0.557598638824785,0.596728367865121,35142.5893745008,0.0,1.0
2020-06-01,0.57,0.6,0.56,0.57,68833,0.557598638824785,0.586945935605037,0.547816206564701,0.557598638824785,70363.8912797433,0.0,1.0
2020-06-02,0.55,0.58,0.55,0.58,35397,0.538033774304618,0.567381071084869,0.538033774304618,0.567381071084869,36184.2526060039,0.0,1.0
2020-06-03,0.56,0.57,0.55,0.55,38075,0.547816206564701,0.557598638824785,0.538033774304618,0.538033774304618,38921.8130907592,0.0,1.0
2020-06-04,0.58,0.58,0.56,0.56,98077,0.567381071084869,0.567381071084869,0.547816206564701,0.547816206564701,100258.297111028,0.0,1.0
2020-06-05,0.67,0.79,0.57,0.57,632486,0.655422961425625,0.772812148546632,0.557598638824785,0.557598638824785,646552.905437213,0.0,1.0
2020-06-08,0.77,0.84,0.72,0.8,473085,0.753247284026464,0.821724309847052,0.704335122726045,0.782594580806716,483606.722154742,0.0,1.0
2020-06-09,0.71,0.78,0.68,0.75,99917,0.694552690465961,0.763029716286548,0.665205393685709,0.733682419506297,102139.219923556,0.0,1.0
2020-06-10,0.67,0.71,0.65,0.67,61502,0.655422961425625,0.694552690465961,0.635858096905457,0.655422961425625,62869.8450087424,0.0,1.0
2020-06-11,0.61,0.69,0.6,0.68,129147,0.596728367865121,0.674987825945793,0.586945935605037,0.665205393685709,132019.314385614,0.0,1.0
2020-06-12,0.73,0.73,0.61,0.64,151340,0.714117554986129,0.714117554986129,0.596728367865121,0.626075664645373,154705.901330413,0.0,1.0
2020-06-15,0.66,0.72,0.65,0.69,50312,0.645640529165541,0.704335122726045,0.635858096905457,0.674987825945793,51430.9720347281,0.0,1.0
2020-06-16,0.76,0.79,0.67,0.67,108873,0.74346485176638,0.772812148546632,0.655422961425625,0.655422961425625,111294.407265403,0.0,1.0
2020-06-17,0.72,0.85,0.67,0.85,149751,0.704335122726045,0.831506742107136,0.655422961425625,0.831506742107136,153081.56092329,0.0,1.0
2020-06-18,0.78,0.8,0.69,0.7,182609,0.763029716286548,0.782594580806716,0.674987825945793,0.684770258205877,186670.344496138,0.0,1.0
2020-06-19,0.8,0.86,0.77,0.8,81314,0.782594580806716,0.84128917436722,0.753247284026464,0.782594580806716,83122.476944504,0.0,1.0
2020-06-22,0.78,0.83,0.71,0.83,73255,0.763029716286548,0.811941877586968,0.694552690465961,0.811941877586968,74884.2394737639,0.0,1.0
2020-06-23,1.35,2.1,1.21,1.9,41258328,1.32062835511133,2.05431077461763,1.18367430347016,1.85866212941595,42175940.4032367,0.0,1.0
2020-06-24,1.33,1.33,1.13,1.14,1545183,1.30106349059117,1.30106349059117,1.10541484538949,1.11519727764957,1579548.88816857,0.0,1.0
2020-06-25,1.23,1.33,1.21,1.33,261480,1.20323916799033,1.30106349059117,1.18367430347016,1.30106349059117,267295.487510746,0.0,1.0
2020-06-26,1.07,1.22,1.07,1.15,200555,1.04672025182898,1.19345673573024,1.04672025182898,1.12497970990965,205015.475362238,0.0,1.0
2020-06-29,0.91,1.02,0.9001,1.02,212295,0.89020133566764,0.997808090528563,0.880516727730157,0.997808090528563,217016.580698692,0.0,1.0
2020-06-30,0.9,0.95,0.86,0.91,104289,0.880418903407556,0.929331064707976,0.84128917436722,0.89020133566764,106608.456084627,0.0,1.0
2020-07-01,0.85,0.9,0.83,0.89,85056,0.831506742107136,0.880418903407556,0.811941877586968,0.870636471147472,86947.7014904165,0.0,1.0
2020-07-02,0.89,0.94,0.85,0.85,81319,0.870636471147472,0.919548632447892,0.831506742107136,0.831506742107136,83127.5881477988,0.0,1.0
2020-07-06,0.93,0.97,0.9,0.9,108250,0.909766200187808,0.948895929228143,0.880418903407556,0.880418903407556,110657.551334857,0.0,1.0
2020-07-07,0.89,0.94,0.87,0.94,73397,0.870636471147472,0.919548632447892,0.851071606627304,0.919548632447892,75029.3976473394,0.0,1.0
2020-07-08,0.97,0.99,0.89,0.91,130979,0.948895929228143,0.968460793748311,0.870636471147472,0.89020133566764,133892.05927287,0.0,1.0
2020-07-09,1.01,1.05,0.94,0.97,125912,0.988025658268479,1.02715538730882,0.919548632447892,0.948895929228143,128712.365853806,0.0,1.0
2020-07-10,1.03,1.03,0.98,1.03,47347,1.00759052278865,1.00759052278865,0.958678361488227,1.00759052278865,48400.0284808448,0.0,1.0
2020-07-13,0.91,1.02,0.86,0.96,186846,0.89020133566764,0.997808090528563,0.84128917436722,0.93911349696806,191001.578168246,0.0,1.0
2020-07-14,0.99,1.05,0.87,0.9,98574,0.968460793748311,1.02715538730882,0.851071606627304,0.880418903407556,100766.350718542,0.0,1.0
2020-07-15,0.98,1.0,0.93,0.95,53725,0.958678361488227,0.978243226008395,0.909766200187808,0.929331064707976,54919.8794038355,0.0,1.0
2020-07-16,0.98,1.03,0.94,0.97,55323,0.958678361488227,1.00759052278865,0.919548632447892,0.948895929228143,56553.4199768895,0.0,1.0
2020-07-17,0.97,1.02,0.93,0.97,108076,0.948895929228143,0.997808090528563,0.909766200187808,0.948895929228143,110479.681460194,0.0,1.0
2020-07-20,0.89,0.97,0.89,0.94,58283,0.870636471147472,0.948895929228143,0.870636471147472,0.919548632447892,59579.2523274777,0.0,1.0
2020-07-21,0.98,1.08,0.9,0.93,579532,0.958678361488227,1.05650268408907,0.880418903407556,0.909766200187808,592421.173581453,0.0,1.0
2020-07-22,1.1,1.3,1.05,1.2,873114,1.07606754860924,1.27171619381091,1.02715538730882,1.17389187121007,892532.630726852,0.0,1.0
2020-07-23,1.07,1.13,0.94,1.09,261031,1.04672025182898,1.10541484538949,0.919548632447892,1.06628511634915,266836.501454865,0.0,1.0
2020-07-24,1.075,1.1,1.05,1.07,53290,1.05161146795902,1.07606754860924,1.02715538730882,1.04672025182898,54475.2047171783,0.0,1.0
2020-07-27,0.9751,1.102,0.95,1.07,88602,0.953884969680786,1.07802403506125,0.929331064707976,1.04672025182898,90572.5668671685,0.0,1.0
2020-07-28,0.973061,0.9887,0.91401,0.964,110907,0.951890331742955,0.967189077554501,0.894124091003933,0.943026469872093,113373.644765773,0.0,1.0
2020-07-29,0.9303,0.974,0.92,0.92,63825,0.91005967315561,0.952808902132177,0.899983767927724,0.899983767927724,65244.5100595588,0.0,1.0
2020-07-30,0.9101,0.95,0.86,0.9099,231189,0.890299159990241,0.929331064707976,0.84128917436722,0.890103511345039,236330.795709508,0.0,1.0
2020-07-31,0.8664,0.9299,0.8201,0.9053,87075,0.847549931013674,0.909668375865207,0.802257269649485,0.8856035925054,89011.6053809022,0.0,1.0
2020-08-03,0.96,0.96,0.865,0.8695,110981,0.93911349696806,0.93911349696806,0.846180390497262,0.8505824850143,113449.290574538,0.0,1.0
2020-08-04,0.9796,1.05,0.916,0.99,62226,0.958287064197824,1.02715538730882,0.89607079502369,0.968460793748311,63609.9472458458,0.0,1.0
2020-08-05,1.0099,1.03,0.9371,0.96,87821,0.987927833945878,1.00759052278865,0.916711727092467,0.93911349696806,89774.1969125032,0.0,1.0
2020-08-06,0.96495,1.03,0.93,1.0,35343,0.943955800936801,1.00759052278865,0.909766200187808,0.978243226008395,36129.0516104189,0.0,1.0
2020-08-07,0.9602,1.0,0.92071,0.95,38680,0.939309145613261,0.978243226008395,0.90067832061819,0.929331064707976,39540.2686894436,0.0,1.0
2020-08-10,1.025,1.06,0.99,0.99,119400,1.00269930665861,1.0369378195689,0.968460793748311,0.968460793748311,122055.534682511,0.0,1.0
2020-08-11,0.96,1.06,0.96,1.06,65281,0.93911349696806,1.0369378195689,0.93911349696806,1.0369378195689,66732.8924590373,0.0,1.0
2020-08-12,0.918,0.97,0.9002,0.94,56010,0.898027281475707,0.948895929228143,0.880614552052758,0.919548632447892,57255.6993096105,0.0,1.0
2020-08-13,0.8628,0.927,0.8628,0.92,34833,0.844028255400044,0.906831470509783,0.844028255400044,0.899983767927724,35607.7088743378,0.0,1.0
2020-08-14,0.898,0.917999,0.851,0.8773,44059,0.878462416955539,0.898026303232481,0.832484985333144,0.858212782177165,45038.9011941105,0.0,1.0
2020-08-17,0.84,0.9121,0.84,0.9121,64575,0.821724309847052,0.892255646442257,0.821724309847052,0.892255646442257,66011.1905537957,0.0,1.0
2020-08-18,0.8583,0.88,0.8201,0.8341,27763,0.839626160883006,0.860854038887388,0.802257269649485,0.815952674813603,28380.4674153315,0.0,1.0
2020-08-19,0.8622,0.9,0.85,0.87,20331,0.843441309464438,0.880418903407556,0.831506742107136,0.851071606627304,20783.1748377735,0.0,1.0
2020-08-20,0.842,0.89,0.834101,0.85,18606,0.823680796299069,0.870636471147472,0.815953653056829,0.831506742107136,19019.8097010286,0.0,1.0
2020-08-21,0.84,0.8483,0.8201,0.84,22585,0.821724309847052,0.829843728622922,0.802257269649485,0.821724309847052,23087.30528312,0.0,1.0
2020-08-24,0.8059,0.8718,0.8,0.86,29644,0.788366215840166,0.852832444434119,0.782594580806716,0.84128917436722,30303.3020948776,0.0,1.0
2020-08-25,0.808,0.8117,0.7584,0.805,45880,0.790420526614783,0.794040026551014,0.741899662604767,0.787485796936758,46900.4014341177,0.0,1.0
2020-08-26,0.8199,0.847899,0.776701,0.84,43178,0.802061621004283,0.829451453089292,0.759802491883947,0.821724309847052,44138.3071735469,0.0,1.0
2020-08-27,0.85,0.9,0.804,0.85,167258,0.831506742107136,0.880418903407556,0.78650755371075,0.831506742107136,170977.928140097,0.0,1.0
2020-08-28,0.83,1.0,0.8,0.8003,436373,0.811941877586968,0.978243226008395,0.782594580806716,0.782888053774519,446078.223082176,0.0,1.0
2020-08-31,0.863,0.88,0.7822,0.82,207631,0.844223904045245,0.860854038887388,0.765181851383767,0.802159445326884,212248.850265198,0.0,1.0
2020-09-01,0.844,0.87,0.8082,0.82,33393,0.825637282751086,0.851071606627304,0.790616175259985,0.802159445326884,34135.682325403,0.0,1.0
2020-09-02,0.815,1.13,0.815,0.84,1573423,0.797268229196842,1.10541484538949,0.797268229196842,0.821724309847052,1608416.96437824,0.0,1.0
2020-09-03,0.707,0.854,0.7,0.81,242286,0.691617960787935,0.83541971501117,0.684770258205877,0.7923770130668,247674.600302237,0.0,1.0
2020-09-04,0.7035,0.7423,0.6825,0.7423,45787,0.688194109496906,0.726149946666032,0.66765100175073,0.726149946666032,46805.3330528323,0.0,1.0
2020-09-08,0.6961,0.7774,0.66,0.68,38127,0.680955109624444,0.760486283898927,0.645640529165541,0.665205393685709,38974.9696050262,0.0,1.0
2020-09-09,0.7164,0.77,0.6801,0.76,26101,0.700813447112414,0.753247284026464,0.66530321800831,0.74346485176638,26681.5034401026,0.0,1.0
2020-09-10,0.6833,0.7358,0.6813,0.72,13459,0.668433596331537,0.719791365696977,0.66647710987952,0.704335122726045,13758.3370292456,0.0,1.0
2020-09-11,0.7048,0.729,0.68,0.6833,18031,0.689465825690717,0.71313931176012,0.665205393685709,0.668433596331537,18432.0213221137,0.0,1.0
2020-09-14,0.7191,0.73,0.685,0.6866,11044,0.703454703822637,0.714117554986129,0.670096609815751,0.671661798977364,11289.6258378029,0.0,1.0
2020-09-15,0.715,0.72,0.6812,0.72,9488,0.699443906596003,0.704335122726045,0.666379285556919,0.704335122726045,9699.01937242606,0.0,1.0
2020-09-16,0.75,0.75,0.69,0.69,14871,0.733682419506297,0.733682419506297,0.674987825945793,0.674987825945793,15201.7408397289,0.0,1.0
2020-09-17,0.74,0.780399,0.7,0.780399,26329,0.723899987246213,0.763420035333726,0.684770258205877,0.763420035333726,26914.5743103505,0.0,1.0
2020-09-18,0.6984,0.735,0.6984,0.7116,7692,0.683205069044263,0.719008771116171,0.683205069044263,0.696117879627574,7863.07514889348,0.0,1.0
2020-09-21,0.7479,0.75,0.7184,0.7184,27999,0.731628108731679,0.733682419506297,0.702769933564431,0.702769933564431,28621.7162108513,0.0,1.0
2020-09-22,0.7398,0.78,0.72,0.78,29875,0.723704338601011,0.763029716286548,0.704335122726045,0.763029716286548,30539.4396871025,0.0,1.0
2020-09-23,0.729899,0.8269,0.7184,0.7184,97182,0.714018752420302,0.808909323586342,0.702769933564431,0.702769933564431,99343.3917212384,0.0,1.0
2020-09-24,0.82,0.97,0.75,0.75,188983,0.802159445326884,0.948895929228143,0.733682419506297,0.733682419506297,193186.106456492,0.0,1.0
2020-09-25,0.8136,0.861,0.75,0.861,34049,0.79589868868043,0.842267417593228,0.733682419506297,0.842267417593228,34806.2721976956,0.0,1.0
2020-09-28,0.80997,0.91,0.7632,0.91,42671,0.79234766577002,0.89020133566764,0.746595230089607,0.89020133566764,43620.0311594427,0.0,1.0
2020-09-29,0.9265,1.64,0.867251,1.0,12732057,0.906342348896778,1.60431889065377,0.848382415999007,0.978243226008395,13015226.3378829,0.0,1.0
2020-09-30,0.8526,0.89,0.76,0.805,797193,0.834050174494758,0.870636471147472,0.74346485176638,0.787485796936758,814923.097656245,0.0,1.0
2020-10-01,0.8309,0.84,0.78,0.78,137380,0.812822296490376,0.821724309847052,0.763029716286548,0.763029716286548,140435.421731017,0.0,1.0
2020-10-02,0.8299,0.8307,0.7611,0.81,126984,0.811844053264367,0.812626647845174,0.74454091931499,0.7923770130668,129808.207840235,0.0,1.0
2020-10-05,0.8,0.8212,0.770101,0.7948,63914,0.782594580806716,0.803333337198094,0.753346086592291,0.777507716031473,65335.4894782083,0.0,1.0
2020-10-06,0.85,0.9,0.78,0.7999,175564,0.831506742107136,0.880418903407556,0.763029716286548,0.782496756484116,179468.659053606,0.0,1.0
2020-10-07,0.8502,0.86,0.80041,0.8384,73701,0.831702390752338,0.84128917436722,0.78299566052938,0.820159120685439,75340.15880767,0.0,1.0
2020-10-08,0.92,0.999,0.8442,0.8502,655783,0.899983767927724,0.977264982782387,0.825832931396287,0.831702390752338,670368.046069528,0.0,1.0
2020-10-09,1.02,1.17,0.87,0.9298,1246561,0.997808090528563,1.14454457442982,0.851071606627304,0.909570551542606,1274285.3381019,0.0,1.0
2020-10-12,0.915,1.06,0.8716,1.05,389756,0.895092551797682,1.0369378195689,0.852636795788917,1.02715538730882,398424.430282388,0.0,1.0
2020-10-13,0.938,0.982899,0.91,0.9501,525538,0.917592145995875,0.961514288600426,0.89020133566764,0.929428889030576,537226.311440351,0.0,1.0
2020-10-14,0.95,0.96,0.92,0.93,72837,0.929331064707976,0.93911349696806,0.899983767927724,0.909766200187808,74456.9428783092,0.0,1.0
2020-10-15,0.93,0.96,0.8871,0.94,117486,0.909766200187808,0.93911349696806,0.867799565792048,0.919548632447892,120098.966061219,0.0,1.0
2020-10-16,0.9154,0.93,0.89,0.91,75309,0.895483849088085,0.909766200187808,0.870636471147472,0.89020133566764,76983.921787314,0.0,1.0
2020-10-19,0.949,1.0,0.9156,0.9156,175608,0.928352821481967,0.978243226008395,0.895679497733287,0.895679497733287,179513.637642601,0.0,1.0
2020-10-20,0.94,0.986299,0.89,0.986299,134793,0.919548632447892,0.964840315568854,0.870636471147472,0.964840315568854,137790.88514623,0.0,1.0
2020-10-21,1.03,1.34,0.952,1.01,3354135,1.00759052278865,1.31084592285125,0.931287551159992,0.988025658268479,3428733.1727163,0.0,1.0
2020-10-22,0.9884,1.05,0.9201,1.05,275211,0.966895604586698,1.02715538730882,0.900081592250325,1.02715538730882,281331.873999236,0.0,1.0
2020-10-23,0.948,0.9801,0.92,0.98,111193,0.927374578255959,0.958776185810828,0.899983767927724,0.958678361488227,113666.005594242,0.0,1.0
2020-10-26,0.9,0.9388,0.8453,0.9185,185086,0.880418903407556,0.918374740576682,0.826908998944897,0.898516403088711,189202.434608437,0.0,1.0
2020-10-27,0.959999,0.9921,0.85,0.8966,208182,0.939112518724834,0.970515104522929,0.831506742107136,0.877092876439127,212812.104868297,0.0,1.0
2020-10-28,0.913,0.95,0.86,0.93,89764,0.893136065345665,0.929331064707976,0.84128917436722,0.909766200187808,91760.4105129062,0.0,1.0
2020-10-29,0.9226,0.9498,0.86,0.9048,222353,0.902527200315346,0.929135416062774,0.84128917436722,0.885114470892396,227298.277246738,0.0,1.0
2020-10-30,0.8658,0.93,0.85,0.89,67977,0.846962985078069,0.909766200187808,0.831506742107136,0.870636471147472,69488.8532756542,0.0,1.0
2020-11-02,0.9074,0.93,0.8702,0.92,230093,0.887657903280018,0.909766200187808,0.851267255272506,0.899983767927724,235210.419947263,0.0,1.0
2020-11-03,0.935,0.950234,0.855,0.9009,135608,0.91465741631785,0.929559973622862,0.836397958237178,0.881299322310963,138624.0112833,0.0,1.0
2020-11-04,0.949899,0.9796,0.8819,0.91405,160075,0.929232262142149,0.958287064197824,0.862712701016804,0.894163220732974,163635.173486625,0.0,1.0
2020-11-05,0.95,0.99,0.92,0.9302,91087,0.929331064707976,0.968460793748311,0.899983767927724,0.909961848833009,93112.83490474,0.0,1.0
2020-11-06,0.9185,0.9466,0.9014,0.92,29732,0.898516403088711,0.926005037739547,0.881788443923968,0.899983767927724,30393.259272868,0.0,1.0
2020-11-09,0.9288,0.95,0.9,0.9,102357,0.908592308316598,0.929331064707976,0.880418903407556,0.880418903407556,104633.487131473,0.0,1.0
2020-11-10,0.99,1.04,0.9172,0.9349,169995,0.968460793748311,1.01737295504873,0.8972446868949,0.914559591995249,173775.800823732,0.0,1.0
2020-11-11,0.9652,0.99,0.94,0.9603,69925,0.944200361743303,0.968460793748311,0.919548632447892,0.939406969935862,71480.1780793521,0.0,1.0
2020-11-12,0.99,1.05,0.9301,0.9708,129316,0.968460793748311,1.02715538730882,0.909864024510409,0.94967852380895,132192.073056983,0.0,1.0
2020-11-13,1.01,1.03,0.95,0.98,73608,0.988025658268479,1.00759052278865,0.929331064707976,0.958678361488227,75245.0904263847,0.0,1.0
2020-11-16,0.99,1.05,0.9605,1.05,122252,0.968460793748311,1.02715538730882,0.939602618581064,1.02715538730882,124970.96504193,0.0,1.0
2020-11-17,1.0299,1.03,0.97,0.97,30170,1.00749269846605,1.00759052278865,0.948895929228143,0.948895929228143,30841.0006815023,0.0,1.0
2020-11-18,1.0155,1.05,0.9956,1.04,76723,0.993405996011526,1.02715538730882,0.973938955813959,1.01737295504873,78429.3700791152,0.0,1.0
2020-11-19,1.02,1.03,0.985,1.03,43815,0.997808090528563,1.00759052278865,0.963569577618269,1.00759052278865,44789.4744733187,0.0,1.0
2020-11-20,1.032,1.0499,1.0,1.0499,82701,1.00954700924066,1.02705756298621,0.978243226008395,1.02705756298621,84540.324738513,0.0,1.0
2020-11-23,1.05,1.07,1.0,1.01,111310,1.02715538730882,1.04672025182898,0.978243226008395,0.988025658268479,113785.607751343,0.0,1.0
2020-11-24,1.0969,1.13,1.04,1.1,243334,1.07303499460861,1.10541484538949,1.01737295504873,1.07606754860924,248745.90851285,0.0,1.0
2020-11-25,1.09,1.11,1.07,1.09,73801,1.06628511634915,1.08584998086932,1.04672025182898,1.06628511634915,75442.3828735684,0.0,1.0
2020-11-27,1.08,1.14,1.08,1.14,18714,1.05650268408907,1.11519727764957,1.05650268408907,1.11519727764957,19130.2116921987,0.0,1.0
2020-11-30,1.09,1.14,1.07,1.14,46142,1.06628511634915,1.11519727764957,1.04672025182898,1.11519727764957,47168.2284867711,0.0,1.0
2020-12-01,1.02,1.08,1.01,1.08,97992,0.997808090528563,1.05650268408907,0.988025658268479,1.05650268408907,100171.406655014,0.0,1.0
2020-12-02,1.06,1.08,1.01,1.02,111697,1.0369378195689,1.05650268408907,0.988025658268479,0.997808090528563,114181.214886369,0.0,1.0
2020-12-03,1.071,1.1,1.02,1.0653,98354,1.04769849505499,1.07606754860924,0.997808090528563,1.04212250866674,100541.457773566,0.0,1.0
2020-12-04,1.13,1.2,1.1,1.2,119515,1.10541484538949,1.17389187121007,1.07606754860924,1.17389187121007,122173.092358294,0.0,1.0
2020-12-07,1.07,1.1,1.04,1.1,56155,1.04672025182898,1.07606754860924,1.01737295504873,1.07606754860924,57403.9242051631,0.0,1.0
2020-12-08,1.0899,1.09,1.05,1.06,62466,1.06618729202655,1.06628511634915,1.02715538730882,1.0369378195689,63855.2850040016,0.0,1.0
2020-12-09,1.17,1.2,1.115,1.13,131367,1.14454457442982,1.17389187121007,1.09074119699936,1.10541484538949,134288.688648556,0.0,1.0
2020-12-10,1.27,1.27,1.1501,1.19,169620,1.24236889703066,1.24236889703066,1.12507753423226,1.16410943894999,173392.460576614,0.0,1.0
2020-12-11,1.37,1.41,1.28,1.32,405087,1.3401932196315,1.37932294867184,1.25215132929075,1.29128105833108,414096.401825249,0.0,1.0
2020-12-14,1.27,1.43,1.23,1.43,281687,1.24236889703066,1.39888781319201,1.20323916799033,1.39888781319201,287951.904506807,0.0,1.0
2020-12-15,1.6086,1.61,1.2,1.23,1817562,1.5736020533571,1.57497159387352,1.17389187121007,1.20323916799033,1857985.77662158,0.0,1.0
2020-12-16,1.3,1.4,1.2669,1.39,553613,1.27171619381091,1.36954051641175,1.23933634303004,1.35975808415167,565925.717941287,0.0,1.0
2020-12-17,1.26,1.29,1.22,1.26,178596,1.23258646477058,1.26193376155083,1.19345673573024,1.23258646477058,182568.09273164,0.0,1.0
2020-12-18,1.2,1.26,1.2,1.24,84170,1.17389187121007,1.23258646477058,1.17389187121007,1.21302160025041,86041.9962665583,0.0,1.0
2020-12-21,1.2,1.24,1.15,1.21,49353,1.17389187121007,1.21302160025041,1.12497970990965,1.18367430347016,50450.6432427641,0.0,1.0
2020-12-22,1.18,1.2,1.15,1.18,55669,1.15432700668991,1.17389187121007,1.12497970990965,1.15432700668991,56907.1152448973,0.0,1.0
2020-12-23,1.21,1.23,1.17,1.17,37091,1.18367430347016,1.20323916799033,1.14454457442982,1.14454457442982,37915.9282823203,0.0,1.0
2020-12-24,1.175,1.22,1.155,1.22,25551,1.14943579055986,1.19345673573024,1.1298709260397,1.19345673573024,26119.2710776623,0.0,1.0
2020-12-28,1.15,1.2,1.1,1.18,90251,1.12497970990965,1.17389187121007,1.07606754860924,1.15432700668991,92258.241713831,0.0,1.0
2020-12-29,1.46,1.99,1.14,1.14,4192212,1.42823510997226,1.94670401975671,1.11519727764957,1.11519727764957,4285449.55747438,0.0,1.0
2020-12-30,1.3,1.38,1.2241,1.23,363847,1.27171619381091,1.34997565189159,1.19746753295688,1.20323916799033,371939.197048811,0.0,1.0
2020-12-31,1.27,1.3435,1.24,1.29,70970,1.24236889703066,1.31426977414228,1.21302160025041,1.26193376155083,72548.419567989,0.0,1.0
2021-01-04,1.26,1.34,1.25,1.3,91533,1.23258646477058,1.31084592285125,1.22280403251049,1.27171619381091,93568.7542386461,0.0,1.0
2021-01-05,1.45,1.5,1.26,1.26,672642,1.41845267771217,1.46736483901259,1.23258646477058,1.23258646477058,687602.001339316,0.0,1.0
2021-01-06,1.34,1.3898,1.3,1.37,131522,1.31084592285125,1.35956243550647,1.27171619381091,1.3401932196315,134447.135950698,0.0,1.0
2021-01-07,1.3982,1.41,1.33,1.41,66696,1.36777967860494,1.37932294867184,1.30106349059117,1.37932294867184,68179.3629914975,0.0,1.0
2021-01-08,1.46,1.5,1.36,1.41,54282,1.42823510997226,1.46736483901259,1.33041078737142,1.37932294867184,55489.2674508886,0.0,1.0
2021-01-11,1.48,1.49,1.39,1.48,111654,1.44779997449243,1.45758240675251,1.35975808415167,1.44779997449243,114137.258538033,0.0,1.0
2021-01-12,1.68,1.69,1.52,1.54,433213,1.6434486196941,1.65323105195419,1.48692970353276,1.50649456805293,442847.942599792,0.0,1.0
2021-01-13,1.5937,1.6437,1.53,1.6,152329,1.55902622928958,1.60793839059,1.49671213579285,1.56518916161343,155716.897342147,0.0,1.0
2021-01-14,1.55,1.6,1.51,1.59,125470,1.51627700031301,1.56518916161343,1.47714727127268,1.55540672935335,128260.535482536,0.0,1.0
2021-01-15,1.705,1.78,1.56,1.6,268037,1.66790470034431,1.74127294229494,1.5260594325731,1.56518916161343,273998.319511696,0.0,1.0
2021-01-19,1.85,1.8816,1.73,1.73,301749,1.80974996811553,1.8406624540574,1.69236078099452,1.69236078099452,308460.096607314,0.0,1.0
2021-01-20,1.875,1.88,1.8,1.85,234699,1.83420604876574,1.83909726489578,1.76083780681511,1.80974996811553,239918.860422537,0.0,1.0
2021-01-21,2.21,2.49,2.0801,2.15,1190990,2.16191752947855,2.4358256327609,2.03484373442006,2.10322293591805,1217478.40244158,0.0,1.0
2021-01-22,2.11,2.3,2.1,2.26,226693,2.06409320687771,2.24995941981931,2.05431077461763,2.21082969077897,231734.801706723,0.0,1.0
2021-01-25,2.06,2.19,1.99,2.17,215726,2.01518104557729,2.14235266495839,1.94670401975671,2.12278780043822,220523.888399662,0.0,1.0
2021-01-26,1.9,2.03,1.86,1.97,218192,1.85866212941595,1.98583374879704,1.81953240037562,1.92713915523654,223044.733864712,0.0,1.0
2021-01-27,1.88,1.92,1.8,1.82,131888,1.83909726489578,1.87822699393612,1.76083780681511,1.78040267133528,134821.276031886,0.0,1.0
2021-01-28,5.7601,6.9899,1.81,1.83,5438271,5.63477880613096,6.83782232547608,1.7706202390752,1.79018510359536,5559221.73076548,0.0,1.0
2021-01-29,3.32,3.95,3.12,3.5,1721037,3.24776751034787,3.86406074273316,3.05211886514619,3.42385129102938,1759313.99701329,0.0,1.0
2021-02-01,3.14,3.42,3.03,3.09,441844,3.07168372966636,3.34559183294871,2.96407697480544,3.02277156836594,451670.901727469,0.0,1.0
2021-02-02,2.83,3.14,2.82,3.06,257364,2.76842832960376,3.07168372966636,2.75864589734367,2.99342427158569,263087.944958375,0.0,1.0
2021-02-03,2.86,3.15,2.85,3.0,244069,2.79777562638401,3.08146616192645,2.78799319412393,2.93472967802519,249497.255397203,0.0,1.0
2021-02-04,2.77,2.98,2.72,2.96,159040,2.70973373604326,2.91516481350502,2.66082157474284,2.89559994898485,162577.154404578,0.0,1.0
2021-02-05,3.25,3.74,2.78,2.8,1480357,3.17929048452728,3.6586296652714,2.71951616830334,2.73908103282351,1513281.11520938,0.0,1.0
2021-02-08,3.2,3.5,2.95,3.08,774670,3.13037832322687,3.42385129102938,2.88581751672477,3.01298913610586,791899.171293981,0.0,1.0
2021-02-09,3.33,3.6699,3.15,3.15,1375838,3.25754994260796,3.59005481512821,3.08146616192645,3.08146616192645,1406437.54377318,0.0,1.0
2021-02-10,3.98,4.7,3.1173,3.76,3773673,3.89340803951341,4.59774316223946,3.04947760843597,3.67819452979157,3857601.97430451,0.0,1.0
2021-02-11,3.34,3.92,3.25,3.71,583185,3.26733237486804,3.83471344595291,3.17929048452728,3.62928236849115,596155.418708716,0.0,1.0
2021-02-12,3.37,3.85,3.3,3.31,614248,3.29667967164829,3.76623642013232,3.2282026458277,3.23798507808779,627909.28029869,0.0,1.0
2021-02-16,3.7,3.96,3.4,3.58,1154809,3.61949993623106,3.87384317499325,3.32602696842854,3.50211074911006,1180492.71315894,0.0,1.0
2021-02-17,3.54,3.64,3.44,3.62,177260,3.46298102006972,3.56080534267056,3.36515669746888,3.54124047815039,181202.37921124,0.0,1.0
2021-02-18,4.2,4.2881,3.5,3.56,1550368,4.10862154923526,4.1948047774466,3.42385129102938,3.48254588458989,1584849.2059854,0.0,1.0
2021-02-19,4.21,4.38,3.71,3.76,577060,4.11840398149534,4.28470532991677,3.62928236849115,3.67819452979157,589894.194672449,0.0,1.0
2021-02-22,4.298,4.57,4.1201,4.16,675432,4.20448938538408,4.47057154285837,4.03045991547719,4.06949182019492,690454.052777876,0.0,1.0
2021-02-23,3.37,3.9938,3.16,3.95,457871,3.29667967164829,3.90690779603233,3.09124859418653,3.86406074273316,468054.352768982,0.0,1.0
2021-02-24,3.61,3.7299,3.36,3.36,179968,3.53145804589031,3.64874940868871,3.28689723938821,3.28689723938821,183970.606915764,0.0,1.0
2021-02-25,3.57,3.62,3.4204,3.56,145424,3.49232831684997,3.54124047815039,3.34598313023912,3.48254588458989,148658.325591873,0.0,1.0
2021-02-26,3.19,3.48,3.18,3.46,147119,3.12059589096678,3.40428642650922,3.1108134587067,3.38472156198905,150391.023508848,0.0,1.0
2021-03-01,3.25,3.38,3.23,3.26,138460,3.17929048452728,3.30646210390838,3.15972562000712,3.18907291678737,141539.441642719,0.0,1.0
2021-03-02,3.22,3.486,3.21,3.25,320406,3.14994318774703,3.41015588586527,3.14016075548695,3.17929048452728,327532.040581951,0.0,1.0
2021-03-03,3.1,3.45,3.06,3.15,394057,3.03255400062603,3.37493912972896,2.99342427158569,3.08146616192645,402821.087356671,0.0,1.0
2021-03-04,2.67,3.1189,2.6,3.09,637571,2.61190941344242,3.05104279759758,2.54343238762183,3.02277156836594,651750.999188138,0.0,1.0
2021-03-05,2.56,2.89,2.5,2.86,267609,2.50430265858149,2.82712292316426,2.44560806502099,2.79777562638401,273560.800509651,0.0,1.0
2021-03-08,2.62,2.69,2.4,2.59,109070,2.562997252142,2.63147427796258,2.34778374242015,2.53364995536174,111495.788675222,0.0,1.0
2021-03-09,2.68,2.77,2.63,2.77,42602,2.6216918457025,2.70973373604326,2.57277968440208,2.70973373604326,43549.496553973,0.0,1.0
2021-03-10,3.15,3.38,2.66,2.66,878098,3.08146616192645,3.30646210390838,2.60212698118233,2.60212698118233,897627.478171224,0.0,1.0
2021-03-11,3.07,3.26,2.98,3.25,261690,3.00320670384577,3.18907291678737,2.91516481350502,3.17929048452728,267510.158049134,0.0,1.0
2021-03-12,3.04,3.16,2.92,3.02,147514,2.97385940706552,3.09124859418653,2.85647021994451,2.95429454254535,150794.808569146,0.0,1.0
2021-03-15,3.1,3.33,2.97,3.1,364249,3.03255400062603,3.25754994260796,2.90538238124493,3.03255400062603,372350.13779372,0.0,1.0
2021-03-16,2.94,3.1,2.841,3.1,83851,2.87603508446468,3.03255400062603,2.77918900508985,3.03255400062603,85715.9014963426,0.0,1.0
2021-03-17,2.94,2.99,2.8,2.89,172565,2.87603508446468,2.9249472457651,2.73908103282351,2.82712292316426,176402.959317317,0.0,1.0
2021-03-18,2.72,2.99,2.7,2.87,122567,2.66082157474284,2.9249472457651,2.64125671022267,2.80755805864409,125292.970849509,0.0,1.0
2021-03-19,2.87,2.87,2.6,2.7,75814,2.80755805864409,2.80755805864409,2.54343238762183,2.64125671022267,77500.1533201003,0.0,1.0
2021-03-22,2.79,2.94,2.69,2.92,42542,2.72929860056342,2.87603508446468,2.63147427796258,2.85647021994451,43488.1621144341,0.0,1.0
2021-03-23,2.61,2.9,2.5839,2.85,46632,2.55321481988191,2.83690535542435,2.52768267168309,2.78799319412393,47669.1264096725,0.0,1.0
2021-03-24,2.695,2.93,2.57,2.71,283026,2.63636549409263,2.8662526522046,2.51408509084158,2.65103914248275,289320.684749184,0.0,1.0
2021-03-25,2.77,2.77,2.52,2.59,123018,2.70973373604326,2.70973373604326,2.46517292954116,2.53364995536174,125754.00138671,0.0,1.0
2021-03-26,2.81,2.9584,2.7,2.71,127899,2.74886346508359,2.89403475982324,2.64125671022267,2.65103914248275,130743.558043204,0.0,1.0
2021-03-29,2.77,2.87,2.71,2.81,55918,2.70973373604326,2.80755805864409,2.65103914248275,2.74886346508359,57161.653168984,0.0,1.0
2021-03-30,2.82,3.09,2.72,2.8,545754,2.75864589734367,3.02277156836594,2.66082157474284,2.73908103282351,557891.928602342,0.0,1.0
2021-03-31,2.57,2.89,2.57,2.85,174769,2.51408509084158,2.82712292316426,2.51408509084158,2.78799319412393,178655.977729714,0.0,1.0
2021-04-01,2.715,2.8,2.52,2.52,221174,2.65593035861279,2.73908103282351,2.46517292954116,2.46517292954116,226093.055509798,0.0,1.0
2021-04-05,2.67,2.8099,2.58,2.76,146851,2.61190941344242,2.74876564076099,2.52386752310166,2.69995130378317,150117.063012241,0.0,1.0
2021-04-06,2.81,2.91,2.65,2.65,299143,2.74886346508359,2.84668778768443,2.59234454892225,2.59234454892225,305796.137450006,0.0,1.0
2021-04-07,2.88,2.96,2.7455,2.81,79861,2.81734049090418,2.89559994898485,2.68576677700605,2.74886346508359,81637.1612670023,0.0,1.0
2021-04-08,2.89,2.93,2.82,2.88,32778,2.82712292316426,2.8662526522046,2.75864589734367,2.81734049090418,33507.0043201288,0.0,1.0
2021-04-09,2.72,2.9,2.66,2.9,59557,2.66082157474284,2.83690535542435,2.60212698118233,2.83690535542435,60881.5869270213,0.0,1.0
2021-04-12,2.45,2.68,2.356,2.63,88688,2.39669590372057,2.6216918457025,2.30474104047578,2.57277968440208,90660.4795638409,0.0,1.0
2021-04-13,2.5,2.56,2.3204,2.38,141725,2.44560806502099,2.50430265858149,2.26991558162988,2.32821887789998,144877.057394296,0.0,1.0
2021-04-14,2.41,2.58,2.38,2.44,243022,2.35756617468023,2.52386752310166,2.32821887789998,2.38691347146048,248426.969427248,0.0,1.0
2021-04-15,2.29,2.45,2.26,2.45,44431,2.24017698755923,2.39669590372057,2.21082969077897,2.39669590372057,45419.1747192519,0.0,1.0
2021-04-16,2.18,2.26,2.14,2.26,65083,2.1325702326983,2.21082969077897,2.09344050365797,2.21082969077897,66530.4888085588,0.0,1.0
2021-04-19,2.15,2.26,2.15,2.26,27742,2.10322293591805,2.21082969077897,2.10322293591805,2.21082969077897,28359.0003614928,0.0,1.0
2021-04-20,2.07,2.2,2.07,2.14,32058,2.02496347783738,2.15213509721847,2.02496347783738,2.09344050365797,32770.9910456613,0.0,1.0
2021-04-21,2.12,2.17,2.07,2.1,28802,2.0738756391378,2.12278780043822,2.02496347783738,2.05431077461763,29442.5754600143,0.0,1.0
2021-04-22,2.13,2.22,2.12,2.12,52857,2.08365807139788,2.17169996173864,2.0738756391378,2.0738756391378,54032.5745118387,0.0,1.0
2021-04-23,2.22,2.2577,2.14,2.18,37968,2.17169996173864,2.20857973135915,2.09344050365797,2.1325702326983,38812.433340248,0.0,1.0
2021-04-26,2.23,2.24,2.17,2.18,34026,2.18148239399872,2.19126482625881,2.12278780043822,2.1325702326983,34782.760662539,0.0,1.0
2021-04-27,2.2,2.32,2.12,2.27,68184,2.15213509721847,2.26952428433948,2.0738756391378,2.22061212303906,69700.4570920636,0.0,1.0
2021-04-28,2.23,2.4443,2.18,2.18,253180,2.18148239399872,2.39111991733232,2.1325702326983,2.1325702326983,258810.890041192,0.0,1.0
2021-04-29,2.08,2.28,2.02,2.25,40596,2.03474591009746,2.23039455529914,1.97605131653696,2.20104725851889,41498.8817920541,0.0,1.0
2021-04-30,2.07,2.13,2.02,2.085,28485,2.02496347783738,2.08365807139788,1.97605131653696,2.0396371262275,29118.5251711168,0.0,1.0
2021-05-03,3.1,4.34,2.095,2.15,5790043,3.03255400062603,4.24557560087644,2.04941955848759,2.10322293591805,5918817.37185707,0.0,1.0
2021-05-04,2.68,2.89,2.33,2.55,1718314,2.6216918457025,2.82712292316426,2.27930671659956,2.49452022632141,1756530.43569888,0.0,1.0
2021-05-05,2.68,2.92,2.52,2.92,1121400,2.6216918457025,2.85647021994451,2.46517292954116,2.85647021994451,1146340.67498299,0.0,1.0
2021-05-06,3.01,4.2,2.64,3.18,10131334,2.94451211028527,4.10862154923526,2.58256211666216,3.1108134587067,10356661.5445319,0.0,1.0
2021-05-07,2.91,3.09,2.7,3.0,639520,2.84668778768443,3.02277156836594,2.64125671022267,2.93472967802519,653743.346232496,0.0,1.0
2021-05-10,2.77,3.34,2.71,2.96,1003601,2.70973373604326,3.26733237486804,2.65103914248275,2.89559994898485,1025921.74759551,0.0,1.0
2021-05-11,2.67,2.75,2.4,2.59,369364,2.61190941344242,2.69016887152309,2.34778374242015,2.53364995536174,377578.898764416,0.0,1.0
2021-05-12,3.31,3.8,2.5401,2.63,10773295,3.23798507808779,3.7173242588319,2.48483561838392,2.57277968440208,11012900.180213,0.0,1.0
2021-05-13,3.22,3.54,2.94,3.19,2362691,3.14994318774703,3.46298102006972,2.87603508446468,3.12059589096678,2415238.80481205,0.0,1.0
2021-05-14,2.99,3.29,2.97,3.29,423405,2.9249472457651,3.21842021356762,2.90538238124493,3.21842021356762,432821.806216491,0.0,1.0
2021-05-17,3.01,3.15,2.9489,2.97,525663,2.94451211028527,3.08146616192645,2.88474144917616,2.90538238124493,537354.091522724,0.0,1.0
2021-05-18,2.98,3.09,2.87,3.02,329930,2.91516481350502,3.02277156836594,2.80755805864409,2.95429454254535,337267.8606181,0.0,1.0
2021-05-19,2.93,2.97,2.82,2.83,106951,2.8662526522046,2.90538238124493,2.75864589734367,2.76842832960376,109329.660718839,0.0,1.0
2021-05-20,2.86,2.97,2.52,2.95,835013,2.79777562638401,2.90538238124493,2.46517292954116,2.88581751672477,853584.239378964,0.0,1.0
2021-05-21,2.94,3.18,2.71,2.87,1295317,2.87603508446468,3.1108134587067,2.65103914248275,2.80755805864409,1324125.70367125,0.0,1.0
2021-05-24,3.2,3.28,2.85,2.88,887255,3.13037832322687,3.20863778130754,2.78799319412393,2.81734049090418,906988.135885527,0.0,1.0
2021-05-25,3.17,3.36,3.11,3.25,312783,3.10103102644661,3.28689723938821,3.04233643288611,3.17929048452728,319739.500038527,0.0,1.0
2021-05-26,3.25,3.33,3.12,3.12,349698,3.17929048452728,3.25754994260796,3.05211886514619,3.05211886514619,357475.513964867,0.0,1.0
2021-05-27,3.45,3.5,3.2,3.33,1166516,3.37493912972896,3.42385129102938,3.13037832322687,3.25754994260796,1192460.08455364,0.0,1.0
2021-05-28,3.3,3.56,3.3,3.38,350907,3.2282026458277,3.48254588458989,3.2282026458277,3.30646210390838,358711.402921577,0.0,1.0
2021-06-01,3.1,3.6,3.06,3.36,3685902,3.03255400062603,3.52167561363022,2.99342427158569,3.28689723938821,3767878.88942495,0.0,1.0
2021-06-02,3.2,3.35,3.02,3.17,744840,3.13037832322687,3.27711480712812,2.95429454254535,3.10103102644661,761405.732436533,0.0,1.0
2021-06-03,3.26,3.43,3.14,3.2,573503,3.18907291678737,3.3553742652088,3.07168372966636,3.13037832322687,586258.084648447,0.0,1.0
2021-06-04,3.25,3.34,3.2,3.33,181665,3.17929048452728,3.26733237486804,3.13037832322687,3.25754994260796,185705.349314058,0.0,1.0
2021-06-07,3.26,3.3099,3.2,3.29,175308,3.18907291678737,3.23788725376519,3.13037832322687,3.21842021356762,179206.965444906,0.0,1.0
2021-06-08,3.21,3.275,2.98,3.21,469866,3.14016075548695,3.20374656517749,2.91516481350502,3.14016075548695,480316.129473477,0.0,1.0
2021-06-09,3.09,3.24,3.05,3.24,357284,3.02277156836594,3.1695080522672,2.98364183932561,3.1695080522672,365230.231603908,0.0,1.0
2021-06-10,3.04,3.14,3.01,3.1,124246,2.97385940706552,3.07168372966636,2.94451211028527,3.03255400062603,127009.312915941,0.0,1.0
2021-06-11,3.05,3.11,2.98,3.01,224012,2.98364183932561,3.04233643288611,2.91516481350502,2.94451211028527,228994.17449999,0.0,1.0
2021-06-14,2.95,3.14,2.9,3.04,160860,2.88581751672477,3.07168372966636,2.83690535542435,2.97385940706552,164437.632403927,0.0,1.0
2021-06-15,3.07,3.12,2.9,2.9,262764,3.00320670384577,3.05211886514619,2.83690535542435,2.83690535542435,268608.044516881,0.0,1.0
2021-06-16,3.12,3.25,3.0,3.12,1373352,3.05211886514619,3.17929048452728,2.93472967802519,3.05211886514619,1403896.25349495,0.0,1.0
2021-06-17,2.88,3.12,2.82,3.12,245057,2.81734049090418,3.05211886514619,2.75864589734367,3.05211886514619,250507.229168277,0.0,1.0
2021-06-18,2.87,2.97,2.76,2.85,350233,2.80755805864409,2.90538238124493,2.69995130378317,2.78799319412393,358022.412717423,0.0,1.0
2021-06-21,3.22,3.325,2.85,2.87,5284207,3.14994318774703,3.25265872647791,2.78799319412393,2.80755805864409,5401731.24588001,0.0,1.0
2021-06-22,2.97,3.17,2.84,3.13,686876,2.90538238124493,3.10103102644661,2.77821076186384,3.06190129740628,702152.574879273,0.0,1.0
2021-06-23,3.14,3.22,3.0,3.05,520327,3.07168372966636,3.14994318774703,2.93472967802519,2.98364183932561,531899.415366394,0.0,1.0
2021-06-24,3.36,3.38,3.08,3.12,834429,3.28689723938821,3.30646210390838,3.01298913610586,3.05211886514619,852987.250834118,0.0,1.0
2021-06-25,3.32,3.45,3.15,3.36,1327516,3.24776751034787,3.37493912972896,3.08146616192645,3.28689723938821,1357040.83064983,0.0,1.0
2021-06-28,3.19,3.33,3.13,3.3,311099,3.12059589096678,3.25754994260796,3.06190129740628,3.2282026458277,318018.0467688,0.0,1.0
2021-06-29,3.1,3.29,3.06,3.16,236322,3.03255400062603,3.21842021356762,2.99342427158569,3.09124859418653,241577.957012065,0.0,1.0
2021-06-30,3.309,3.3599,3.05,3.14,1337593,3.23700683486178,3.28679941506561,2.98364183932561,3.07168372966636,1367341.94977039,0.0,1.0
2021-07-01,3.33,3.59,3.21,3.36,4718240,3.25754994260796,3.51189318137014,3.14016075548695,3.28689723938821,4823176.76683764,0.0,1.0
2021-07-02,2.97,3.3702,2.93,3.36,939513,2.90538238124493,3.29687532029349,2.8662526522046,3.28689723938821,960408.388242638,0.0,1.0
2021-07-06,2.66,3.105,2.59,3.08,2215651,2.60212698118233,3.03744521675607,2.53364995536174,3.01298913610586,2264928.53831526,0.0,1.0
2021-07-07,2.36,2.77,2.3199,2.72,866243,2.30865401337981,2.70973373604326,2.26942646001688,2.66082157474284,885508.815158989,0.0,1.0
2021-07-08,2.46,2.54,2.23,2.24,719831,2.40647833598065,2.48473779406132,2.18148239399872,2.19126482625881,735840.515796041,0.0,1.0
2021-07-09,2.7,2.7,2.43,2.43,648899,2.64125671022267,2.64125671022267,2.3771310392004,2.3771310392004,663330.941373092,0.0,1.0
2021-07-12,2.48,2.72,2.4622,2.71,305332,2.42604320050082,2.66082157474284,2.40863047107787,2.65103914248275,312122.784888448,0.0,1.0
2021-07-13,2.57,2.64,2.34,2.58,351084,2.51408509084158,2.58256211666216,2.28908914885965,2.52386752310166,358892.339518215,0.0,1.0
2021-07-14,2.5,2.97,2.42,2.56,3598847,2.44560806502099,2.90538238124493,2.36734860694032,2.50430265858149,3678887.72885723,0.0,1.0
2021-07-15,2.27,2.47,2.225,2.44,385113,2.22061212303906,2.41626076824074,2.17659117786868,2.38691347146048,393678.166902732,0.0,1.0
2021-07-16,2.19,2.3,2.16,2.28,247745,2.14235266495839,2.24995941981931,2.11300536817813,2.23039455529914,253255.012059622,0.0,1.0
2021-07-19,2.11,2.14,2.0,2.06,199672,2.06409320687771,2.09344050365797,1.95648645201679,2.01518104557729,204112.836860356,0.0,1.0
2021-07-20,2.17,2.22,2.06,2.11,157242,2.12278780043822,2.17169996173864,2.01518104557729,2.06409320687771,160739.165699728,0.0,1.0
2021-07-21,2.26,2.31,2.199,2.22,171011,2.21082969077897,2.25974185207939,2.15115685399246,2.17169996173864,174814.397333259,0.0,1.0
2021-07-22,2.42,2.4396,2.3001,2.37,347277,2.36734860694032,2.38652217417008,2.25005724414191,2.3184364456399,355000.669329469,0.0,1.0
2021-07-23,2.35,2.43,2.31,2.4,79918,2.29887158111973,2.3771310392004,2.25974185207939,2.34778374242015,81695.4289845643,0.0,1.0
2021-07-26,2.4,2.47,2.335,2.36,94269,2.34778374242015,2.41626076824074,2.2841979327296,2.30865401337981,96365.6046816223,0.0,1.0
2021-07-27,2.33,2.38,2.24,2.37,54085,2.27930671659956,2.32821887789998,2.19126482625881,2.3184364456399,55287.8860410692,0.0,1.0
2021-07-28,2.33,2.43,2.27,2.32,88682,2.27930671659956,2.3771310392004,2.22061212303906,2.26952428433948,90654.3461198871,0.0,1.0
2021-07-29,2.38,2.471,2.28,2.28,157715,2.32821887789998,2.41723901146675,2.23039455529914,2.23039455529914,161222.685531427,0.0,1.0
2021-07-30,2.32,2.4,2.29,2.39,79000,2.26952428433948,2.34778374242015,2.24017698755923,2.33800131016006,80757.0120596183,0.0,1.0
2021-08-02,2.34,2.39,2.27,2.32,56376,2.28908914885965,2.33800131016006,2.22061212303906,2.26952428433948,57629.8393907979,0.0,1.0
2021-08-03,2.31,2.38,2.29,2.33,58454,2.25974185207939,2.32821887789998,2.24017698755923,2.27930671659956,59754.0554801638,0.0,1.0
2021-08-04,2.23,2.31,2.21,2.29,48681,2.18148239399872,2.25974185207939,2.16191752947855,2.24017698755923,49763.6975199277,0.0,1.0
2021-08-05,2.27,2.3027,2.22,2.22,76768,2.22061212303906,2.25260067652953,2.17169996173864,2.17169996173864,78475.3709087694,0.0,1.0
2021-08-06,2.32,2.34,2.2,2.25,105667,2.26952428433948,2.28908914885965,2.15213509721847,2.20104725851889,108017.103712705,0.0,1.0
2021-08-09,2.42,2.43,2.31,2.41,117174,2.36734860694032,2.3771310392004,2.25974185207939,2.35756617468023,119780.026975617,0.0,1.0
2021-08-10,2.28,2.42,2.2737,2.4,93282,2.23039455529914,2.36734860694032,2.22423162297529,2.34778374242015,95356.6531512067,0.0,1.0
2021-08-11,2.34,2.98,2.24,2.47,4238156,2.28908914885965,2.91516481350502,2.19126482625881,2.41626076824074,4332415.38231068,0.0,1.0
2021-08-12,2.25,2.42,2.1901,2.34,340734,2.20104725851889,2.36734860694032,2.14245048928099,2.28908914885965,348312.148697747,0.0,1.0
2021-08-13,2.22,2.348,2.15,2.2,122235,2.17169996173864,2.29691509466771,2.10322293591805,2.15213509721847,124953.586950727,0.0,1.0
2021-08-16,2.15,2.2177,2.13,2.2,77585,2.10322293591805,2.16945000231882,2.08365807139788,2.15213509721847,79310.5415271582,0.0,1.0
2021-08-17,2.15,2.1999,2.13,2.13,43416,2.10322293591805,2.15203727289587,2.08365807139788,2.08365807139788,44381.6004503847,0.0,1.0
2021-08-18,2.17,2.2,2.15,2.15,23650,2.12278780043822,2.15213509721847,2.10322293591805,2.10322293591805,24175.9915849364,0.0,1.0
2021-08-19,2.1,2.16,2.01,2.14,118986,2.05431077461763,2.11300536817813,1.96626888427687,2.09344050365797,121632.327049693,0.0,1.0
2021-08-20,2.07,2.24,2.05,2.05,84269,2.02496347783738,2.19126482625881,2.00539861331721,2.00539861331721,86143.1980917972,0.0,1.0
2021-08-23,2.2,2.2299,2.13,2.17,61482,2.15213509721847,2.18138456967612,2.08365807139788,2.12278780043822,62849.4001955628,0.0,1.0
2021-08-24,2.33,2.37,2.2186,2.22,203618,2.27930671659956,2.3184364456399,2.17033042122223,2.17169996173864,208146.598500701,0.0,1.0
2021-08-25,2.28,2.35,2.25,2.33,64033,2.23039455529914,2.29887158111973,2.20104725851889,2.27930671659956,65457.1361166272,0.0,1.0
2021-08-26,2.21,2.37,2.18,2.26,88754,2.16191752947855,2.3184364456399,2.1325702326983,2.21082969077897,90727.947447334,0.0,1.0
2021-08-27,2.34,2.37,2.1965,2.2,88989,2.28908914885965,2.3184364456399,2.14871124592744,2.15213509721847,90968.1740021945,0.0,1.0
2021-08-30,2.39,2.45,2.2406,2.33,185248,2.33800131016006,2.39669590372057,2.19185177219441,2.27930671659956,189368.037595193,0.0,1.0
2021-08-31,2.46,2.47,2.38,2.38,71481,2.40647833598065,2.41626076824074,2.32821887789998,2.32821887789998,73070.784544729,0.0,1.0
2021-09-01,2.43,2.4808,2.3301,2.44,283348,2.3771310392004,2.42682579508163,2.27940454092216,2.38691347146048,289649.846241377,0.0,1.0
2021-09-02,2.39,2.56,2.36,2.56,132257,2.33800131016006,2.50430265858149,2.30865401337981,2.50430265858149,135198.48283505,0.0,1.0
2021-09-03,2.55,2.58,2.36,2.36,191395,2.49452022632141,2.52386752310166,2.30865401337981,2.30865401337981,195651.750925958,0.0,1.0
2021-09-07,2.48,2.565,2.42,2.55,127783,2.42604320050082,2.50919387471153,2.36734860694032,2.49452022632141,130624.978126762,0.0,1.0
2021-09-08,2.66,2.74,2.44,2.44,444276,2.60212698118233,2.680386439263,2.38691347146048,2.38691347146048,454156.991010115,0.0,1.0
2021-09-09,2.58,2.67,2.5052,2.67,146692,2.52386752310166,2.61190941344242,2.45069492979623,2.61190941344242,149954.526747463,0.0,1.0
2021-09-10,2.62,2.72,2.5,2.61,318251,2.562997252142,2.66082157474284,2.44560806502099,2.55321481988191,325329.111961843,0.0,1.0
2021-09-13,2.65,2.75,2.48,2.57,412700,2.59234454892225,2.69016887152309,2.42604320050082,2.51408509084158,421878.719962082,0.0,1.0
2021-09-14,2.58,2.7,2.53,2.63,135604,2.52386752310166,2.64125671022267,2.47495536180124,2.57277968440208,138619.922320664,0.0,1.0
2021-09-15,2.68,2.8365,2.5876,2.59,215342,2.6216918457025,2.77478691057281,2.53130217161932,2.53364995536174,220131.347986612,0.0,1.0
2021-09-16,2.6,2.7,2.51,2.63,69638,2.54343238762183,2.64125671022267,2.45539049728107,2.57277968440208,71186.7950102241,0.0,1.0
2021-09-17,2.64,2.68,2.52,2.62,95410,2.58256211666216,2.6216918457025,2.46517292954116,2.562997252142,97531.9812735216,0.0,1.0
2021-09-20,2.27,2.4895,2.27,2.48,183345,2.22061212303906,2.4353365111479,2.22061212303906,2.42604320050082,187422.713621148,0.0,1.0
2021-09-21,2.27,2.3292,2.26,2.26,63240,2.22061212303906,2.27852412201875,2.21082969077897,2.21082969077897,64646.499274054,0.0,1.0
2021-09-22,2.34,2.42,2.3,2.39,195417,2.28908914885965,2.36734860694032,2.24995941981931,2.33800131016006,199763.202856385,0.0,1.0
2021-09-23,2.41,2.52,2.32,2.32,314524,2.35756617468023,2.46517292954116,2.26952428433948,2.26952428433948,321519.221025816,0.0,1.0
2021-09-24,2.45,2.54,2.36,2.42,116437,2.39669590372057,2.48473779406132,2.30865401337981,2.36734860694032,119026.635609947,0.0,1.0
2021-09-27,2.72,2.99,2.48,2.48,1149005,2.66082157474284,2.9249472457651,2.42604320050082,2.42604320050082,1174559.6283742,0.0,1.0
2021-09-28,2.73,2.97,2.67,2.78,489748,2.67060400700292,2.90538238124493,2.61190941344242,2.71951616830334,500640.318255367,0.0,1.0
2021-09-29,2.99,3.24,2.685,2.71,1694823,2.9249472457651,3.1695080522672,2.62658306183254,2.65103914248275,1732516.98037872,0.0,1.0
2021-09-30,3.03,3.2,2.9101,3.05,288071,2.96407697480544,3.13037832322687,2.84678561200703,2.98364183932561,294477.888873751,0.0,1.0
2021-10-01,3.2,3.35,2.95,3.02,503701,3.13037832322687,3.27711480712812,2.88581751672477,2.95429454254535,514903.642170149,0.0,1.0
2021-10-04,2.94,3.5,2.84,3.31,1101830,2.87603508446468,3.42385129102938,2.77821076186384,3.23798507808779,1126335.4252867,0.0,1.0
2021-10-05,2.92,3.25,2.77,3.06,321465,2.85647021994451,3.17929048452728,2.70973373604326,2.99342427158569,328614.593439814,0.0,1.0
2021-10-06,2.87,2.9053,2.66,2.88,324374,2.80755805864409,2.84209004452219,2.60212698118233,2.81734049090418,331588.291516794,0.0,1.0
2021-10-07,2.91,2.91,2.71,2.77,204259,2.84668778768443,2.84668778768443,2.65103914248275,2.70973373604326,208801.854763109,0.0,1.0
2021-10-08,2.96,3.08,2.8201,2.88,194160,2.89559994898485,3.01298913610586,2.75874372166628,2.81734049090418,198478.246348044,0.0,1.0
2021-10-11,2.95,3.02,2.93,2.98,95719,2.88581751672477,2.95429454254535,2.8662526522046,2.91516481350502,97847.8536371469,0.0,1.0
2021-10-12,2.99,3.08,2.8501,2.86,100308,2.9249472457651,3.01298913610586,2.78809101844653,2.79777562638401,102538.916021218,0.0,1.0
2021-10-13,3.05,3.115,2.9731,3.05,88956,2.98364183932561,3.04722764901615,2.90841493524556,2.98364183932561,90934.4400604482,0.0,1.0
2021-10-14,3.03,3.1,3.0,3.04,99823,2.96407697480544,3.03255400062603,2.93472967802519,2.97385940706552,102043.129301611,0.0,1.0
2021-10-15,3.02,3.19,2.92,2.92,140143,2.95429454254535,3.12059589096678,2.85647021994451,2.85647021994451,143259.872671786,0.0,1.0
2021-10-18,3.03,3.24,2.99,3.01,128712,2.96407697480544,3.1695080522672,2.9249472457651,2.94451211028527,131574.639698957,0.0,1.0
2021-10-19,2.91,3.06,2.9,3.06,143379,2.84668778768443,2.99342427158569,2.83690535542435,2.99342427158569,146567.843444254,0.0,1.0
2021-10-20,2.85,2.9331,2.78,2.91,72740,2.78799319412393,2.86928520620522,2.71951616830334,2.84668778768443,74357.7855343878,0.0,1.0
2021-10-21,2.7,2.87,2.66,2.81,104240,2.64125671022267,2.80755805864409,2.60212698118233,2.74886346508359,106558.366292337,0.0,1.0
2021-10-22,2.57,2.76,2.51,2.74,98079,2.51408509084158,2.69995130378317,2.45539049728107,2.680386439263,100260.341592346,0.0,1.0
2021-10-25,2.57,2.62,2.55,2.56,47102,2.51408509084158,2.562997252142,2.49452022632141,2.50430265858149,48149.5795193942,0.0,1.0
2021-10-26,2.59,2.67,2.55,2.56,212245,2.53364995536174,2.61190941344242,2.49452022632141,2.50430265858149,216965.468665743,0.0,1.0
2021-10-27,2.53,2.6,2.47,2.58,51474,2.47495536180124,2.54343238762183,2.41626076824074,2.52386752310166,52618.8156804658,0.0,1.0
2021-10-28,2.56,2.57,2.49,2.51,17840,2.50430265858149,2.51408509084158,2.4358256327609,2.45539049728107,18236.773356248,0.0,1.0
2021-10-29,2.55,2.635,2.54,2.54,25884,2.49452022632141,2.57767090053212,2.48473779406132,2.48473779406132,26459.6772171033,0.0,1.0
2021-11-01,2.53,2.6545,2.53,2.54,70976,2.47495536180124,2.59674664343929,2.47495536180124,2.48473779406132,72554.5530119427,0.0,1.0
2021-11-02,2.58,2.5899,2.48,2.52,76317,2.52386752310166,2.53355213103914,2.42604320050082,2.46517292954116,78014.3403715683,0.0,1.0
2021-11-03,2.57,2.66,2.51,2.58,114957,2.51408509084158,2.60212698118233,2.45539049728107,2.52386752310166,117513.719434652,0.0,1.0
2021-11-04,2.52,2.5627,2.52,2.54,41477,2.46517292954116,2.50694391529172,2.46517292954116,2.48473779406132,42399.4758126176,0.0,1.0
2021-11-05,2.6,2.66,2.53,2.53,86705,2.54343238762183,2.60212698118233,2.47495536180124,2.47495536180124,88633.3763370786,0.0,1.0
2021-11-08,2.58,2.6899,2.56,2.59,48393,2.52386752310166,2.63137645363998,2.50430265858149,2.53364995536174,49469.2922101407,0.0,1.0
2021-11-09,2.67,2.7,2.5551,2.61,244426,2.61190941344242,2.64125671022267,2.49950926677405,2.55321481988191,249862.195312459,0.0,1.0
2021-11-10,2.58,2.67,2.56,2.67,48140,2.52386752310166,2.61190941344242,2.50430265858149,2.61190941344242,49210.6653234181,0.0,1.0
2021-11-11,2.6,2.63,2.58,2.58,13431,2.54343238762183,2.57277968440208,2.52386752310166,2.52386752310166,13729.7142907941,0.0,1.0
2021-11-12,2.65,2.67,2.58,2.64,63596,2.59234454892225,2.61190941344242,2.52386752310166,2.58256211666216,65010.4169486517,0.0,1.0
2021-11-15,2.64,2.65,2.58,2.65,46428,2.58256211666216,2.59234454892225,2.52386752310166,2.59234454892225,47460.5893152401,0.0,1.0
2021-11-16,2.63,2.65,2.57,2.61,76906,2.57277968440208,2.59234454892225,2.51408509084158,2.55321481988191,78616.440119709,0.0,1.0
2021-11-17,2.63,2.6386,2.58,2.61,34239,2.57277968440208,2.58119257614575,2.52386752310166,2.55321481988191,35000.4979229022,0.0,1.0
2021-11-18,2.54,2.67,2.53,2.65,28734,2.48473779406132,2.61190941344242,2.47495536180124,2.59234454892225,29373.0630952035,0.0,1.0
2021-11-19,2.41,2.54,2.31,2.54,74119,2.35756617468023,2.48473779406132,2.25974185207939,2.48473779406132,75767.4554031249,0.0,1.0
2021-11-22,2.48,2.55,2.3901,2.46,62179,2.42604320050082,2.49452022632141,2.33809913448267,2.40647833598065,63561.9019348736,0.0,1.0
2021-11-23,2.53,2.565,2.43,2.52,103148,2.47495536180124,2.50919387471153,2.3771310392004,2.46517292954116,105442.079492728,0.0,1.0
2021-11-24,2.56,2.56,2.5,2.5,19957,2.50430265858149,2.50430265858149,2.44560806502099,2.44560806502099,20400.856831314,0.0,1.0
2021-11-26,2.43,2.49,2.37,2.49,59815,2.3771310392004,2.4358256327609,2.3184364456399,2.4358256327609,61145.3250170389,0.0,1.0
2021-11-29,2.4,2.51,2.37,2.4,40881,2.34778374242015,2.45539049728107,2.3184364456399,2.34778374242015,41790.220379864,0.0,1.0
2021-11-30,2.51,2.54,2.36,2.38,62889,2.45539049728107,2.48473779406132,2.30865401337981,2.32821887789998,64287.6928027512,0.0,1.0
2021-12-01,2.4,2.6,2.39,2.59,116876,2.34778374242015,2.54343238762183,2.33800131016006,2.53364995536174,119475.39925924,0.0,1.0
2021-12-02,2.41,2.43,2.32,2.36,91503,2.35756617468023,2.3771310392004,2.26952428433948,2.30865401337981,93538.0870188769,0.0,1.0
2021-12-03,2.38,2.45,2.3,2.42,82981,2.32821887789998,2.39669590372057,2.24995941981931,2.36734860694032,84826.5521230278,0.0,1.0
2021-12-06,2.6,2.67,2.39,2.39,84266,2.54343238762183,2.61190941344242,2.33800131016006,2.33800131016006,86140.1313698203,0.0,1.0
2021-12-07,2.58,2.6598,2.39,2.41,75852,2.52386752310166,2.60193133253713,2.33800131016006,2.35756617468023,77538.9984651415,0.0,1.0
2021-12-08,2.63,2.66,2.5,2.5,27825,2.57277968440208,2.60212698118233,2.44560806502099,2.44560806502099,28443.8463361884,0.0,1.0
2021-12-09,2.54,2.63,2.51,2.625,29772,2.48473779406132,2.57277968440208,2.45539049728107,2.56788846827204,30434.1488992274,0.0,1.0
2021-12-10,2.54,2.57,2.48,2.5089,11192,2.48473779406132,2.51408509084158,2.42604320050082,2.45431442973246,11440.9174553323,0.0,1.0
2021-12-13,2.53,2.6439,2.41,2.5,63460,2.47495536180124,2.5863772652436,2.35756617468023,2.44560806502099,64871.3922190302,0.0,1.0
2021-12-14,2.47,2.52,2.44,2.48,28512,2.41626076824074,2.46517292954116,2.38691347146048,2.42604320050082,29146.1256689093,0.0,1.0
2021-12-15,2.54,2.64,2.41,2.4413,44812,2.48473779406132,2.58256211666216,2.35756617468023,2.3881851876543,45808.6484103244,0.0,1.0
2021-12-16,2.54,2.63,2.54,2.54,54724,2.48473779406132,2.57277968440208,2.48473779406132,2.48473779406132,55941.0978221591,0.0,1.0
2021-12-17,2.38,2.55,2.38,2.55,36722,2.32821887789998,2.49452022632141,2.32821887789998,2.49452022632141,37538.7214791558,0.0,1.0
2021-12-20,2.44,2.52,2.31,2.37,66304,2.38691347146048,2.46517292954116,2.25974185207939,2.3184364456399,67778.6446531766,0.0,1.0
2021-12-21,2.5,2.62,2.33,2.33,77202,2.44560806502099,2.562997252142,2.27930671659956,2.27930671659956,78919.0233547678,0.0,1.0
2021-12-22,2.94,3.0,2.55,2.55,465145,2.87603508446468,2.93472967802519,2.49452022632141,2.49452022632141,475490.131322421,0.0,1.0
2021-12-23,2.99,3.0,2.86,3.0,111326,2.9249472457651,2.93472967802519,2.79777562638401,2.93472967802519,113801.963601887,0.0,1.0
2021-12-27,2.96,3.0,2.91,3.0,75085,2.89559994898485,2.93472967802519,2.84668778768443,2.93472967802519,76754.9398797019,0.0,1.0
2021-12-28,2.95,2.99,2.94,2.99,25982,2.88581751672477,2.9249472457651,2.87603508446468,2.9249472457651,26559.8568016836,0.0,1.0
2021-12-29,2.95,2.98,2.91,2.92,32044,2.88581751672477,2.91516481350502,2.84668778768443,2.85647021994451,32756.6796764356,0.0,1.0
2021-12-30,2.9607,3.0,2.94,2.96,33758,2.89628471924306,2.93472967802519,2.87603508446468,2.89559994898485,34508.8001659316,0.0,1.0
2021-12-31,2.91,3.0,2.91,2.93,34445,2.84668778768443,2.93472967802519,2.84668778768443,2.8662526522046,35211.0794986526,0.0,1.0
2022-01-03,2.95,3.02,2.89,2.89,37189,2.88581751672477,2.95429454254535,2.82712292316426,2.82712292316426,38016.1078669006,0.0,1.0
2022-01-04,2.89,2.9998,2.8,2.92,91385,2.82712292316426,2.93453402937998,2.73908103282351,2.85647021994451,93417.4626211169,0.0,1.0
2022-01-05,2.78,3.02,2.75,2.94,50982,2.71951616830334,2.95429454254535,2.69016887152309,2.87603508446468,52115.8732762464,0.0,1.0
2022-01-06,2.83,2.89,2.7196,2.72,40640,2.76842832960376,2.82712292316426,2.66043027745243,2.66082157474284,41543.8603810492,0.0,1.0
2022-01-07,2.84,2.93,2.8001,2.88,24410,2.77821076186384,2.8662526522046,2.73917885714611,2.81734049090418,24952.8944857631,0.0,1.0
2022-01-10,2.82,2.85,2.73,2.83,13570,2.75864589734367,2.78799319412393,2.67060400700292,2.76842832960376,13871.8057423927,0.0,1.0
2022-01-11,2.79,2.86,2.74,2.76,46793,2.72929860056342,2.79777562638401,2.680386439263,2.69995130378317,47833.7071557687,0.0,1.0
2022-01-12,2.84,2.98,2.79,2.8286,69515,2.77821076186384,2.91516481350502,2.72929860056342,2.76705878908735,71061.0594091693,0.0,1.0
2022-01-13,2.81,2.91,2.78,2.85,17233,2.74886346508359,2.84668778768443,2.71951616830334,2.78799319412393,17616.2732762456,0.0,1.0
2022-01-14,2.83,2.95,2.78,2.83,120751,2.76842832960376,2.88581751672477,2.71951616830334,2.76842832960376,123436.581812797,0.0,1.0
2022-01-18,2.84,3.09,2.7702,2.87,232625,2.77821076186384,3.02277156836594,2.70992938468846,2.80755805864409,237798.733295807,0.0,1.0
2022-01-19,2.94,3.0699,2.85,2.89,145156,2.87603508446468,3.00310887952317,2.78799319412393,2.82712292316426,148384.365095266,0.0,1.0
2022-01-20,2.79,3.24,2.79,3.04,208778,2.72929860056342,3.1695080522672,2.72929860056342,2.97385940706552,213421.360301051,0.0,1.0
2022-01-21,2.61,2.9371,2.5601,2.82,112034,2.55321481988191,2.87319817910926,2.50440048290409,2.75864589734367,114525.709988447,0.0,1.0
2022-01-24,2.68,2.68,2.5,2.59,53684,2.6216918457025,2.6216918457025,2.44560806502099,2.53364995536174,54877.9675368171,0.0,1.0
2022-01-25,2.63,2.73,2.51,2.62,65363,2.57277968440208,2.67060400700292,2.45539049728107,2.562997252142,66816.7161930739,0.0,1.0
2022-01-26,2.64,2.78,2.64,2.6477,49690,2.58256211666216,2.71951616830334,2.58256211666216,2.59009458950243,50795.1383448411,0.0,1.0
2022-01-27,2.65,2.92,2.56,2.64,175192,2.59234454892225,2.85647021994451,2.50430265858149,2.58256211666216,179088.385528464,0.0,1.0
2022-01-28,2.55,2.95,2.41,2.7199,293247,2.49452022632141,2.88581751672477,2.35756617468023,2.66072375042023,299769.006524644,0.0,1.0
2022-01-31,2.71,2.843,2.5254,2.55,106138,2.65103914248275,2.78114549154187,2.4704554429616,2.49452022632141,108498.579063086,0.0,1.0
2022-02-01,2.61,2.9,2.45,2.72,261295,2.55321481988191,2.83690535542435,2.39669590372057,2.66082157474284,267106.372988836,0.0,1.0
2022-02-02,2.655,2.77,2.6194,2.62,220827,2.59723576505229,2.70973373604326,2.56241030620639,2.562997252142,225738.338001131,0.0,1.0
2022-02-03,2.63,2.69,2.6,2.61,85251,2.57277968440208,2.63147427796258,2.54343238762183,2.55321481988191,87147.0384189181,0.0,1.0
2022-02-04,2.71,2.86,2.64,2.64,195727,2.65103914248275,2.79777562638401,2.58256211666216,2.58256211666216,200080.09746067,0.0,1.0
2022-02-07,2.66,2.79,2.65,2.79,38899,2.60212698118233,2.72929860056342,2.59234454892225,2.72929860056342,39764.1393937607,0.0,1.0
2022-02-08,2.49,2.66,2.46,2.63,108298,2.4358256327609,2.60212698118233,2.40647833598065,2.57277968440208,110706.618886488,0.0,1.0
2022-02-09,2.61,2.6999,2.49,2.49,31086,2.55321481988191,2.64115888590007,2.4358256327609,2.4358256327609,31777.3731251304,0.0,1.0
2022-02-10,2.57,2.67,2.53,2.6,34248,2.51408509084158,2.61190941344242,2.47495536180124,2.54343238762183,35009.698088833,0.0,1.0
2022-02-11,2.54,2.75,2.5001,2.52,370072,2.48473779406132,2.69016887152309,2.44570588934359,2.46517292954116,378302.645150977,0.0,1.0
2022-02-14,2.52,2.7499,2.5038,2.51,179824,2.46517292954116,2.69007104720049,2.44932538927982,2.45539049728107,183823.404260871,0.0,1.0
2022-02-15,2.55,2.61,2.48,2.61,114541,2.49452022632141,2.55321481988191,2.42604320050082,2.55321481988191,117088.467320516,0.0,1.0
2022-02-16,2.59,2.6799,2.54,2.58,72876,2.53364995536174,2.6215940213799,2.48473779406132,2.52386752310166,74496.8102640096,0.0,1.0
2022-02-17,2.49,2.585,2.48,2.56,32036,2.4358256327609,2.5287587392317,2.42604320050082,2.50430265858149,32748.5017511638,0.0,1.0
2022-02-18,2.43,2.51,2.3787,2.51,38151,2.3771310392004,2.45539049728107,2.32694716170617,2.45539049728107,38999.5033808418,0.0,1.0
2022-02-22,2.48,2.59,2.41,2.45,253264,2.42604320050082,2.53364995536174,2.35756617468023,2.39669590372057,258896.758256547,0.0,1.0
2022-02-23,2.615,2.68,2.4201,2.55,203473,2.55810603601195,2.6216918457025,2.36744643126292,2.49452022632141,207998.373605149,0.0,1.0
2022-02-24,2.83,3.12,2.67,2.76,906575,2.76842832960376,3.05211886514619,2.61190941344242,2.69995130378317,926737.82541707,0.0,1.0
2022-02-25,2.78,2.83,2.7,2.8,67008,2.71951616830334,2.76842832960376,2.64125671022267,2.73908103282351,68498.3020771001,0.0,1.0
2022-02-28,2.85,2.99,2.7597,2.85,212846,2.78799319412393,2.9249472457651,2.69965783081537,2.78799319412393,217579.835301791,0.0,1.0
2022-03-01,3.0,3.1653,2.8801,2.93,222042,2.93472967802519,3.09643328328437,2.81743831522678,2.8662526522046,226980.360401795,0.0,1.0
2022-03-02,3.08,3.15,2.9059,3.14,255142,3.01298913610586,3.08146616192645,2.8426769904578,3.07168372966636,260816.526214116,0.0,1.0
2022-03-03,3.1,3.3,2.9307,3.14,336180,3.03255400062603,3.2282026458277,2.8669374224628,3.07168372966636,343656.86473674,0.0,1.0
2022-03-04,3.4,3.59,3.08,3.12,1816440,3.32602696842854,3.51189318137014,3.01298913610586,3.05211886514619,1856838.8226022,0.0,1.0
2022-03-07,4.88,5.24,3.48,3.48,16921496,4.77382694292097,5.12599450428399,3.40428642650922,3.40428642650922,17297841.2220099,0.0,1.0
2022-03-08,3.95,6.38,3.12,6.38,7648452,3.86406074273316,6.24119178193356,3.05211886514619,6.24119178193356,7818558.61267611,0.0,1.0
2022-03-09,3.63,3.94,3.28,3.32,3297516,3.55102291041048,3.85427831047308,3.20863778130754,3.24776751034787,3370854.92884537,0.0,1.0
2022-03-10,3.6,3.95,3.41,3.74,1023310,3.52167561363022,3.86406074273316,3.33580940068863,3.6586296652714,1046069.08874339,0.0,1.0
2022-03-11,2.99,3.4,2.9,3.33,787001,2.9249472457651,3.32602696842854,2.83690535542435,3.25754994260796,804504.420859896,0.0,1.0
2022-03-14,2.73,2.94,2.65,2.94,753490,2.67060400700292,2.87603508446468,2.59234454892225,2.87603508446468,770248.114136732,0.0,1.0
2022-03-15,2.7,2.82,2.5504,2.6,532789,2.64125671022267,2.75864589734367,2.49491152361181,2.54343238762183,544638.578458633,0.0,1.0
2022-03-16,2.62,2.87,2.59,2.66,496175,2.562997252142,2.80755805864409,2.53364995536174,2.60212698118233,507210.258970647,0.0,1.0
2022-03-17,2.87,3.11,2.74,2.74,908293,2.80755805864409,3.04233643288611,2.680386439263,2.680386439263,928494.034869204,0.0,1.0
2022-03-18,2.67,2.9059,2.66,2.7,538927,2.61190941344242,2.8426769904578,2.60212698118233,2.64125671022267,550913.091623467,0.0,1.0
2022-03-21,2.84,2.96,2.72,2.75,423066,2.77821076186384,2.89559994898485,2.66082157474284,2.69016887152309,432475.266633096,0.0,1.0
2022-03-22,2.96,2.98,2.83,2.87,333757,2.89559994898485,2.91516481350502,2.76842832960376,2.80755805864409,341179.975620026,0.0,1.0
2022-03-23,3.07,3.18,3.0,3.05,586589,3.00320670384577,3.1108134587067,2.93472967802519,2.98364183932561,599635.125911893,0.0,1.0
2022-03-24,3.03,3.15,2.9401,3.04,258414,2.96407697480544,3.08146616192645,2.87613290878728,2.97385940706552,264161.297650307,0.0,1.0
2022-03-25,3.04,3.15,2.92,3.02,321412,2.97385940706552,3.08146616192645,2.85647021994451,2.95429454254535,328560.414684887,0.0,1.0
2022-03-28,2.77,2.97,2.74,2.97,398050,2.70973373604326,2.90538238124493,2.680386439263,2.90538238124493,406902.894307988,0.0,1.0
2022-03-29,2.75,2.8,2.67,2.75,163677,2.69016887152309,2.73908103282351,2.61190941344242,2.69016887152309,167317.28434028,0.0,1.0
2022-03-30,2.77,2.88,2.73,2.76,342262,2.70973373604326,2.81734049090418,2.67060400700292,2.69995130378317,349874.132424672,0.0,1.0
2022-03-31,2.57,2.79,2.55,2.72,247174,2.51408509084158,2.72929860056342,2.49452022632141,2.66082157474284,252671.312643343,0.0,1.0
2022-04-01,2.67,2.76,2.53,2.62,253454,2.61190941344242,2.69995130378317,2.47495536180124,2.562997252142,259090.983981753,0.0,1.0
2022-04-04,2.81,2.8899,2.69,2.73,305772,2.74886346508359,2.82702509884166,2.63147427796258,2.67060400700292,312572.570778401,0.0,1.0
2022-04-05,2.78,2.9698,2.78,2.86,240252,2.71951616830334,2.90518673259973,2.71951616830334,2.79777562638401,245595.362801866,0.0,1.0
2022-04-06,2.63,2.83,2.63,2.76,130746,2.57277968440208,2.76842832960376,2.57277968440208,2.69995130378317,133653.877199327,0.0,1.0
2022-04-07,2.58,2.695,2.42,2.67,225454,2.52386752310166,2.63636549409263,2.36734860694032,2.61190941344242,230468.245530243,0.0,1.0
2022-04-08,2.67,2.67,2.52,2.56,64048,2.61190941344242,2.61190941344242,2.46517292954116,2.50430265858149,65472.4697265118,0.0,1.0
2022-04-11,2.45,2.66,2.41,2.6,149356,2.39669590372057,2.60212698118233,2.35756617468023,2.54343238762183,152677.775862992,0.0,1.0
2022-04-12,2.53,2.61,2.45,2.46,207145,2.47495536180124,2.55321481988191,2.39669590372057,2.40647833598065,211752.041304932,0.0,1.0
2022-04-13,2.56,2.68,2.47,2.54,186350,2.50430265858149,2.6216918457025,2.41626076824074,2.48473779406132,190494.546801391,0.0,1.0
2022-04-14,2.68,2.93,2.531,2.57,903640,2.6216918457025,2.8662526522046,2.47593360502725,2.51408509084158,923737.549082957,0.0,1.0
2022-04-18,2.8,2.91,2.63,2.7,713556,2.73908103282351,2.84668778768443,2.57277968440208,2.64125671022267,729425.955660924,0.0,1.0
2022-04-19,2.65,2.749,2.57,2.71,185000,2.59234454892225,2.68919062829708,2.51408509084158,2.65103914248275,189114.521911764,0.0,1.0
2022-04-20,2.7155,2.73,2.5777,2.61,111304,2.6564194802258,2.67060400700292,2.52161756368184,2.55321481988191,113779.474307389,0.0,1.0
2022-04-21,2.73,2.83,2.7201,2.725,226970,2.67060400700292,2.76842832960376,2.66091939906544,2.66571279087288,232017.962369261,0.0,1.0
2022-04-22,2.84,2.88,2.72,2.72,146774,2.77821076186384,2.81734049090418,2.66082157474284,2.66082157474284,150038.350481499,0.0,1.0
2022-04-25,2.8,2.85,2.61,2.61,98837,2.73908103282351,2.78799319412393,2.55321481988191,2.55321481988191,101035.200011854,0.0,1.0
2022-04-26,2.83,2.94,2.74,2.77,118981,2.76842832960376,2.87603508446468,2.680386439263,2.70973373604326,121627.215846398,0.0,1.0
2022-04-27,2.79,2.87,2.76,2.82,116853,2.72929860056342,2.80755805864409,2.69995130378317,2.75864589734367,119451.887724084,0.0,1.0
2022-04-28,2.87,2.91,2.7263,2.76,218128,2.80755805864409,2.84668778768443,2.66698450706669,2.69995130378317,222979.310462538,0.0,1.0
2022-04-29,2.85,3.015,2.78,2.85,238254,2.78799319412393,2.94940332641531,2.71951616830334,2.78799319412393,243552.925965219,0.0,1.0
2022-05-02,2.71,2.84,2.68,2.78,225092,2.65103914248275,2.77821076186384,2.6216918457025,2.71951616830334,230098.194411692,0.0,1.0
2022-05-03,2.82,2.85,2.71,2.71,79087,2.75864589734367,2.78799319412393,2.65103914248275,2.65103914248275,80845.94699695,0.0,1.0
2022-05-04,2.8567,2.9299,2.8,2.88,387442,2.79454742373818,2.866154827882,2.73908103282351,2.81734049090418,396058.965397503,0.0,1.0
2022-05-05,3.25,3.3,2.85,2.92,1743172,3.17929048452728,3.2282026458277,2.78799319412393,2.85647021994451,1781941.29399987,0.0,1.0
2022-05-06,3.05,3.2496,2.95,3.22,321514,2.98364183932561,3.17889918723688,2.88581751672477,3.14994318774703,328664.683232103,0.0,1.0
2022-05-09,2.88,3.0499,2.79,2.91,273557,2.81734049090418,2.98354401500301,2.72929860056342,2.84668778768443,279641.087949279,0.0,1.0
2022-05-10,2.92,3.04,2.83,2.9,178673,2.85647021994451,2.97385940706552,2.76842832960376,2.83690535542435,182646.805262383,0.0,1.0
2022-05-11,2.98,3.1,2.94,2.97,243799,2.91516481350502,3.03255400062603,2.87603508446468,2.90538238124493,249221.250419277,0.0,1.0
2022-05-12,2.93,3.04,2.89,3.02,120933,2.8662526522046,2.97385940706552,2.82712292316426,2.95429454254535,123622.629612732,0.0,1.0
2022-05-13,3.05,3.07,2.85,3.07,343527,2.98364183932561,3.00320670384577,2.78799319412393,3.00320670384577,351167.266858285,0.0,1.0
2022-05-16,3.2,3.4,2.98,3.04,920988,3.13037832322687,3.32602696842854,2.91516481350502,2.97385940706552,941471.380034984,0.0,1.0
2022-05-17,3.27,3.34,3.1,3.28,311284,3.19885534904745,3.26733237486804,3.03255400062603,3.20863778130754,318207.161290712,0.0,1.0
2022-05-18,2.95,3.34,2.9163,3.32,262744,2.88581751672477,3.26733237486804,2.85285072000828,3.24776751034787,268587.599703701,0.0,1.0
2022-05-19,3.02,3.1,2.85,2.86,79493,2.95429454254535,3.03255400062603,2.78799319412393,2.79777562638401,81260.9767044969,0.0,1.0
2022-05-20,2.9,3.11,2.85,3.07,76728,2.83690535542435,3.04233643288611,2.78799319412393,3.00320670384577,78434.48128241,0.0,1.0
2022-05-23,2.88,3.0,2.85,2.93,102104,2.81734049090418,2.93472967802519,2.78799319412393,2.8662526522046,104374.86024475,0.0,1.0
2022-05-24,2.76,2.94,2.75,2.85,92523,2.69995130378317,2.87603508446468,2.69016887152309,2.78799319412393,94580.7724910389,0.0,1.0
2022-05-25,2.86,2.95,2.73,2.74,275619,2.79777562638401,2.88581751672477,2.67060400700292,2.680386439263,281748.948188101,0.0,1.0
2022-05-26,2.81,2.95,2.7,2.88,374926,2.74886346508359,2.88581751672477,2.64125671022267,2.81734049090418,383264.601309677,0.0,1.0
2022-05-27,2.62,2.82,2.5564,2.79,831030,2.562997252142,2.75864589734367,2.50078098296786,2.72929860056342,849512.654834235,0.0,1.0
2022-05-31,2.67,2.85,2.63,2.7,472158,2.61190941344242,2.78799319412393,2.57277968440208,2.64125671022267,482659.105063864,0.0,1.0
2022-06-01,2.65,2.82,2.65,2.71,88436,2.59234454892225,2.75864589734367,2.59234454892225,2.65103914248275,90402.8749177773,0.0,1.0
2022-06-02,2.65,2.79,2.6224,2.68,296776,2.59234454892225,2.72929860056342,2.56534503588442,2.6216918457025,303376.493810194,0.0,1.0
2022-06-03,2.78,2.83,2.6,2.6701,219142,2.71951616830334,2.76842832960376,2.54343238762183,2.61200723776502,224015.862490745,0.0,1.0
2022-06-06,2.7,2.88,2.7,2.86,154259,2.64125671022267,2.81734049090418,2.64125671022267,2.79777562638401,157689.821813983,0.0,1.0
2022-06-07,2.88,2.95,2.65,2.7,784915,2.81734049090418,2.88581751672477,2.59234454892225,2.64125671022267,802372.026845257,0.0,1.0
2022-06-08,2.89,3.0951,2.82,2.91,841746,2.82712292316426,3.02776060881858,2.75864589734367,2.84668778768443,860466.985735894,0.0,1.0
2022-06-09,2.84,2.96,2.77,2.88,226154,2.77821076186384,2.89559994898485,2.70973373604326,2.81734049090418,231183.813991531,0.0,1.0
2022-06-10,2.8,2.86,2.6708,2.82,205643,2.73908103282351,2.79777562638401,2.61269200802322,2.75864589734367,210216.63583514,0.0,1.0
2022-06-13,2.53,2.79,2.5101,2.79,266221,2.47495536180124,2.72929860056342,2.45548832160367,2.72929860056342,272141.930474983,0.0,1.0
2022-06-14,2.56,2.7246,2.5301,2.62,287797,2.50430265858149,2.66532149358247,2.47505318612384,2.562997252142,294197.79493319,0.0,1.0
2022-06-15,2.6,2.6299,2.51,2.54,150552,2.54343238762183,2.57268186007948,2.45539049728107,2.48473779406132,153900.375691135,0.0,1.0
2022-06-16,2.59,2.59,2.38,2.5,401336,2.53364995536174,2.53364995536174,2.32821887789998,2.44560806502099,410261.977113406,0.0,1.0
2022-06-17,2.57,2.73,2.4544,2.73,207318,2.51408509084158,2.67060400700292,2.40100017391501,2.67060400700292,211928.888938936,0.0,1.0
2022-06-21,2.76,2.77,2.59,2.62,154767,2.69995130378317,2.70973373604326,2.53364995536174,2.562997252142,158209.120068746,0.0,1.0
2022-06-22,2.6,2.735,2.5,2.7,166014,2.54343238762183,2.67549522313296,2.44560806502099,2.64125671022267,169706.260760323,0.0,1.0
2022-06-23,2.49,2.61,2.48,2.6,61501,2.4358256327609,2.55321481988191,2.42604320050082,2.54343238762183,62868.8227680836,0.0,1.0
2022-06-24,2.63,2.64,2.5,2.52,83873,2.57277968440208,2.58256211666216,2.44560806502099,2.46517292954116,85738.3907908402,0.0,1.0
2022-06-27,2.58,2.65,2.5301,2.61,141272,2.52386752310166,2.59234454892225,2.47505318612384,2.55321481988191,144413.982375777,0.0,1.0
2022-06-28,2.55,2.64,2.52,2.6,46956,2.49452022632141,2.58256211666216,2.46517292954116,2.54343238762183,48000.3323831828,0.0,1.0
2022-06-29,2.42,2.58,2.36,2.55,65156,2.36734860694032,2.52386752310166,2.30865401337981,2.49452022632141,66605.1123766644,0.0,1.0
2022-06-30,2.35,2.41,2.29,2.36,48788,2.29887158111973,2.35756617468023,2.24017698755923,2.30865401337981,49873.0772704388,0.0,1.0
2022-07-01,2.38,2.42,2.32,2.4117,14995,2.32821887789998,2.36734860694032,2.26952428433948,2.35922918816445,15328.4986814428,0.0,1.0
2022-07-05,2.19,2.3,2.18,2.3,80483,2.14235266495839,2.24995941981931,2.1325702326983,2.24995941981931,82272.9949568893,0.0,1.0
2022-07-06,2.29,2.29,2.12,2.19,78580,2.24017698755923,2.24017698755923,2.0738756391378,2.14235266495839,80327.6709828456,0.0,1.0
2022-07-07,2.39,2.44,2.3,2.3,36197,2.33800131016006,2.38691347146048,2.24995941981931,2.24995941981931,37002.04513319,0.0,1.0
2022-07-08,2.38,2.39,2.27,2.36,58376,2.32821887789998,2.33800131016006,2.22061212303906,2.30865401337981,59674.3207087631,0.0,1.0
2022-07-11,2.34,2.35,2.27,2.343,14057,2.28908914885965,2.29887158111973,2.22061212303906,2.29202387853767,14369.6369433171,0.0,1.0
2022-07-12,2.29,2.32,2.2,2.2801,37523,2.24017698755923,2.26952428433948,2.15213509721847,2.23049237962174,38357.5362470007,0.0,1.0
2022-07-13,2.28,2.3299,2.22,2.25,18541,2.23039455529914,2.27920889227696,2.17169996173864,2.20104725851889,18953.3640581948,0.0,1.0
2022-07-14,2.24,2.3,2.18,2.25,20961,2.19126482625881,2.24995941981931,2.1325702326983,2.20104725851889,21427.1864529324,0.0,1.0
2022-07-15,2.28,2.28,2.2265,2.25,6051,2.23039455529914,2.23039455529914,2.17805854270769,2.20104725851889,6185.57822750318,0.0,1.0
2022-07-18,2.35,2.38,2.29,2.35,22079,2.29887158111973,2.32821887789998,2.24017698755923,2.29887158111973,22570.0515096749,0.0,1.0
2022-07-19,2.54,2.6,2.28,2.36,123776,2.48473779406132,2.54343238762183,2.23039455529914,2.30865401337981,126528.85980622,0.0,1.0
2022-07-20,2.59,2.59,2.4001,2.46,23445,2.53364995536174,2.53364995536174,2.34788156674275,2.40647833598065,23966.432249845,0.0,1.0
2022-07-21,2.38,2.4799,2.38,2.45,27483,2.32821887789998,2.42594537617822,2.32821887789998,2.39669590372057,28094.2400308164,0.0,1.0
2022-07-22,2.34,2.43,2.34,2.4,56523,2.28908914885965,2.3771310392004,2.28908914885965,2.34778374242015,57780.1087676684,0.0,1.0
2022-07-25,2.59,2.59,2.33,2.33,52418,2.53364995536174,2.53364995536174,2.27930671659956,2.27930671659956,53583.8108625454,0.0,1.0
2022-07-26,2.48,2.6,2.45,2.6,11315,2.42604320050082,2.54343238762183,2.39669590372057,2.54343238762183,11566.6530563871,0.0,1.0
2022-07-27,2.5,2.5,2.4,2.41,27527,2.44560806502099,2.44560806502099,2.34778374242015,2.35756617468023,28139.2186198116,0.0,1.0
2022-07-28,2.51,2.565,2.46,2.55,39396,2.45539049728107,2.50919387471153,2.40647833598065,2.49452022632141,40272.1930012751,0.0,1.0
2022-07-29,2.55,2.63,2.48,2.48,80565,2.49452022632141,2.57277968440208,2.42604320050082,2.42604320050082,82356.818690926,0.0,1.0
2022-08-01,2.55,2.56,2.43,2.49,24007,2.49452022632141,2.50430265858149,2.3771310392004,2.4358256327609,24540.9315001931,0.0,1.0
2022-08-02,2.53,2.59,2.2,2.34,110652,2.47495536180124,2.53364995536174,2.15213509721847,2.28908914885965,113112.973397733,0.0,1.0
2022-08-03,2.66,2.8,2.455,2.6,122009,2.60212698118233,2.73908103282351,2.40158711985061,2.54343238762183,124722.560561797,0.0,1.0
2022-08-04,2.61,2.69,2.55,2.6268,53772,2.55321481988191,2.63147427796258,2.49452022632141,2.56964930607885,54967.9247148076,0.0,1.0
2022-08-05,2.67,2.7,2.55,2.6899,44086,2.61190941344242,2.64125671022267,2.49452022632141,2.63137645363998,45066.5016919029,0.0,1.0
2022-08-08,2.72,2.72,2.59,2.64,39287,2.66082157474284,2.66082157474284,2.53364995536174,2.58256211666216,40160.7687694459,0.0,1.0
2022-08-09,2.6,2.66,2.55,2.66,27100,2.54343238762183,2.60212698118233,2.49452022632141,2.60212698118233,27702.721858426,0.0,1.0
2022-08-10,2.62,2.75,2.56,2.75,33246,2.562997252142,2.69016887152309,2.50430265858149,2.69016887152309,33985.4129485325,0.0,1.0
2022-08-11,2.79,2.87,2.6118,2.77,88284,2.72929860056342,2.80755805864409,2.55497565768873,2.70973373604326,90247.4943376121,0.0,1.0
2022-08-12,3.0,3.0051,2.8221,2.94,155280,2.93472967802519,2.93971871847783,2.76070020811829,2.87603508446468,158733.529526804,0.0,1.0
2022-08-15,2.88,2.99,2.81,2.99,164968,2.81734049090418,2.9249472457651,2.74886346508359,2.9249472457651,168636.997031027,0.0,1.0
2022-08-16,2.92,2.9748,2.88,2.88,60808,2.85647021994451,2.91007794872977,2.81734049090418,2.81734049090418,62160.4099914087,0.0,1.0
2022-08-17,2.9,3.03,2.9,2.91,72130,2.83690535542435,2.96407697480544,2.83690535542435,2.84668778768443,73734.2187324085,0.0,1.0
2022-08-18,2.92,3.08,2.888,2.97,285360,2.85647021994451,3.01298913610586,2.82516643671225,2.90538238124493,291706.59444725,0.0,1.0
2022-08-19,2.85,2.9599,2.85,2.8601,72675,2.78799319412393,2.89550212466225,2.78799319412393,2.79787345070661,74291.3398915539,0.0,1.0
2022-08-22,3.05,3.1499,2.8801,2.93,304016,2.99831548771573,3.09652260811665,2.83129456923609,2.88034897672364,309256.582170553,0.015,1.0
2022-08-23,3.1688,3.3155,3.06,3.06,500260,3.11510233359791,3.25931639328574,3.00814603029841,3.00814603029841,508883.406783328,0.0,1.0
2022-08-24,3.075,3.3116,3.0506,3.21,164958,3.02289184417242,3.2554824816785,2.99890532027069,3.15560416903852,167801.521241283,0.0,1.0
2022-08-25,3.01,3.09,2.94,3.08,74533,2.95899331738503,3.03763765804643,2.89017951930631,3.02780711546376,75817.7886654578,0.0,1.0
2022-08-26,2.89,3.0451,2.88,2.96,108168,2.84102680639294,2.99349852185022,2.83119626381026,2.90984060447166,110032.58374633,0.0,1.0
2022-08-29,3.23,3.25,2.89,2.89,147956,3.17526525420387,3.19492633936922,2.84102680639294,2.84102680639294,150506.443317543,0.0,1.0
2022-08-30,2.98,3.18,2.96,3.18,120577,2.92950168963701,3.1261125412905,2.90984060447166,3.1261125412905,122655.48822555,0.0,1.0
2022-08-31,3.07,3.07,2.92,2.98,173760,3.01797657288108,3.01797657288108,2.87051843414096,2.92950168963701,176755.248795969,0.0,1.0
2022-09-01,2.935,3.0,2.87,3.0,110223,2.88526424801497,2.94916277480236,2.82136572122759,2.94916277480236,112123.007527843,0.0,1.0
2022-09-02,2.99,3.08,2.8969,2.96,140788,2.93933223221968,3.02780711546376,2.84780988077498,2.90984060447166,143214.88240957,0.0,1.0
2022-09-06,2.91,3.07,2.875,3.07,79419,2.86068789155829,3.01797657288108,2.82628099251893,3.01797657288108,80788.0127999944,0.0,1.0
2022-09-07,2.875,2.9699,2.8,2.85,61859,2.82628099251893,2.91957284162851,2.75255192314887,2.80170463606224,62925.3161560187,0.0,1.0
2022-09-08,2.94,2.95,2.83,2.92,44314,2.89017951930631,2.90001006188899,2.78204355089689,2.87051843414096,45077.8780797914,0.0,1.0
2022-09-09,3.0,3.05,2.9201,2.95,71056,2.94916277480236,2.99831548771573,2.87061673956679,2.90001006188899,72280.8526614085,0.0,1.0
2022-09-12,3.0,3.06,2.84,2.96,123495,2.94916277480236,3.00814603029841,2.79187409347957,2.90984060447166,125623.788271513,0.0,1.0
2022-09-13,2.95,3.04,2.89,3.0,182121,2.90001006188899,2.98848494513306,2.84102680639294,2.94916277480236,185260.374458854,0.0,1.0
2022-09-14,3.14,3.23,3.05,3.06,170333,3.0867903709598,3.17526525420387,2.99831548771573,3.00814603029841,173269.174684414,0.0,1.0
2022-09-15,3.12,3.15,3.0,3.13,103090,3.06712928579445,3.09662091354248,2.94916277480236,3.07695982837713,104867.049944616,0.0,1.0
2022-09-16,3.1,3.16,3.03,3.05,55642,3.0474682006291,3.10645145612515,2.97865440255038,2.99831548771573,56601.1484432856,0.0,1.0
2022-09-19,3.12,3.12,2.98,3.03,44440,3.06712928579445,3.06712928579445,2.92950168963701,2.97865440255038,45206.0500488769,0.0,1.0
2022-09-20,3.05,3.12,2.96,3.1,43565,2.99831548771573,3.06712928579445,2.90984060447166,3.0474682006291,44315.9669302278,0.0,1.0
2022-09-21,3.04,3.08,2.96,3.08,28991,2.98848494513306,3.02780711546376,2.90984060447166,3.02780711546376,29490.7425060078,0.0,1.0
2022-09-22,2.81,3.0699,2.81,3.0699,68111,2.76238246573154,3.01787826745525,2.76238246573154,3.01787826745525,69285.0871934981,0.0,1.0
2022-09-23,2.55,2.854,2.5352,2.77,122324,2.506788358582,2.80563685309531,2.49223915555965,2.72306029540084,124432.602749298,0.0,1.0
2022-09-26,2.67,2.7,2.55,2.55,64216,2.6247548695741,2.65424649732212,2.506788358582,2.506788358582,65322.945768197,0.0,1.0
2022-09-27,2.57,2.7,2.55,2.6996,61542,2.52644944374735,2.65424649732212,2.506788358582,2.65385327561882,62602.8517576054,0.0,1.0
2022-09-28,2.68,2.7499,2.58,2.6,44573,2.63458541215677,2.70330090480967,2.53627998633003,2.55594107149538,45341.3426829116,0.0,1.0
2022-09-29,2.67,2.71,2.59,2.71,11395,2.6247548695741,2.6640770399048,2.5461105289127,2.6640770399048,11591.4252994364,0.0,1.0
2022-09-30,2.64,2.73,2.61,2.62,18761,2.59526324182608,2.68373812507015,2.56577161407805,2.57560215666073,19084.3993016872,0.0,1.0
2022-10-03,2.8,2.82,2.6984,2.7,26335,2.75255192314887,2.77221300831422,2.6526736105089,2.65424649732212,26788.958776714,0.0,1.0
2022-10-04,2.84,2.917,2.82,2.88,52310,2.79187409347957,2.86756927136616,2.77221300831422,2.83119626381026,53211.7119274695,0.0,1.0
2022-10-05,2.94,3.05,2.74,2.9399,92191,2.89017951930631,2.99831548771573,2.69356866765282,2.89008121388049,93780.1746187221,0.0,1.0
2022-10-06,2.86,3.0,2.82,2.98,88618,2.81153517864492,2.94916277480236,2.77221300831422,2.92950168963701,90145.5837810838,0.0,1.0
2022-10-07,2.83,2.97,2.7616,2.89,85964,2.78204355089689,2.91967114705434,2.7148026396314,2.84102680639294,87445.8345274899,0.0,1.0
2022-10-10,2.85,2.87,2.78,2.83,21637,2.80170463606224,2.82136572122759,2.73289083798352,2.78204355089689,22009.9753579556,0.0,1.0
2022-10-11,2.79,2.86,2.76,2.7814,24919,2.74272138056619,2.81153517864492,2.71322975281817,2.73426711394509,25348.5499812773,0.0,1.0
2022-10-12,2.93,2.94,2.81,2.84,59204,2.88034897672364,2.89017951930631,2.76238246573154,2.79187409347957,60224.5496645748,0.0,1.0
2022-10-13,2.98,3.0,2.853,2.8771,88024,2.92950168963701,2.94916277480236,2.80465379883704,2.82834540646129,89541.3444982524,0.0,1.0
2022-10-14,2.85,3.0,2.8238,2.98,27728,2.80170463606224,2.94916277480236,2.77594861449563,2.92950168963701,28205.9711016035,0.0,1.0
2022-10-17,2.9,2.9957,2.86,2.86,53023,2.85085734897561,2.94493564149181,2.81153517864492,2.81153517864492,53937.0025144375,0.0,1.0
2022-10-18,2.87,2.93,2.81,2.9,44380,2.82136572122759,2.88034897672364,2.76238246573154,2.85085734897561,45145.0157778838,0.0,1.0
2022-10-19,2.91,2.94,2.82,2.82,39139,2.86068789155829,2.89017951930631,2.77221300831422,2.77221300831422,39813.6722066379,0.0,1.0
2022-10-20,2.95,2.96,2.8833,2.9257,9951,2.90001006188899,2.90984060447166,2.83444034286255,2.87612184341309,10122.5338442028,0.0,1.0
2022-10-21,3.11,3.145,2.87,2.94,33223,3.05729874321178,3.09170564225114,2.82136572122759,2.89017951930631,33795.69308672,0.0,1.0
2022-10-24,2.99,3.14,2.94,3.03,38921,2.93933223221968,3.0867903709598,2.89017951930631,2.97865440255038,39591.9143553632,0.0,1.0
2022-10-25,3.02,3.0799,2.9,2.96,29206,2.96882385996771,3.02770881003793,2.85085734897561,2.90984060447166,29709.4486437331,0.0,1.0
2022-10-26,3.12,3.1573,3.02,3.02,45099,3.06712928579445,3.10379720962783,2.96882385996771,2.96882385996771,45876.4097919509,0.0,1.0
2022-10-27,3.23,3.28,3.14,3.19,50659,3.17526525420387,3.22441796711725,3.0867903709598,3.13594308387317,51532.25223731,0.0,1.0
2022-10-28,3.2,3.2499,3.02,3.19,27447,3.14577362645585,3.19482803394339,2.96882385996771,3.13594308387317,27920.1272657858,0.0,1.0
2022-10-31,3.22,3.3,3.2,3.2,127637,3.1654347116212,3.24407905228259,3.14577362645585,3.14577362645585,129837.187445736,0.0,1.0
2022-11-01,3.25,3.3,3.14,3.29,49264,3.19492633936922,3.24407905228259,3.0867903709598,3.23424850969992,50113.2054367208,0.0,1.0
2022-11-02,3.1,3.258,3.1,3.258,36274,3.0474682006291,3.20279077343536,3.0474682006291,3.20279077343536,36899.2857667183,0.0,1.0
2022-11-03,3.22,3.23,3.02,3.055,30662,3.1654347116212,3.17526525420387,2.96882385996771,3.00323075900707,31190.5469531652,0.0,1.0
2022-11-04,3.25,3.33,3.165,3.27,38190,3.19492633936922,3.27357068003062,3.11136672741649,3.21458742453457,38848.3134870974,0.0,1.0
2022-11-07,3.25,3.3192,3.15,3.25,63900,3.19492633936922,3.26295369404133,3.09662091354248,3.19492633936922,65001.4986076335,0.0,1.0
2022-11-08,3.19,3.28,3.15,3.26,42129,3.13594308387317,3.22441796711725,3.09662091354248,3.2047568819519,42855.2133777933,0.0,1.0
2022-11-09,2.95,3.216,2.9427,3.13,36543,2.90001006188899,3.16150249458813,2.89283376580363,3.07695982837713,37172.9227483372,0.0,1.0
2022-11-10,3.05,3.065,2.97,2.97,17595,2.99831548771573,3.01306130158974,2.91967114705434,2.91967114705434,17898.2999687216,0.0,1.0
2022-11-11,3.06,3.15,3.05,3.07,17907,3.00814603029841,3.09662091354248,2.99831548771573,3.01797657288108,18215.6781778856,0.0,1.0
2022-11-14,3.15,3.17,3.02,3.05,32742,3.09662091354248,3.11628199870783,2.96882385996771,2.99831548771573,33306.4016809254,0.0,1.0
2022-11-15,3.2,3.2,3.09,3.121,42668,3.14577362645585,3.14577362645585,3.03763765804643,3.06811234005272,43403.5045788811,0.0,1.0
2022-11-16,3.15,3.21,3.02,3.21,22166,3.09662091354248,3.15560416903852,2.96882385996771,3.15560416903852,22548.0941805446,0.0,1.0
2022-11-17,3.17,3.17,3.0002,3.15,36206,3.11628199870783,3.11628199870783,2.94935938565401,3.09662091354248,36830.113592926,0.0,1.0
2022-11-18,3.11,3.17,3.1,3.17,15441,3.05729874321178,3.11628199870783,3.0474682006291,3.11628199870783,15707.1696400699,0.0,1.0
2022-11-21,3.16,3.2,3.0576,3.13,19953,3.10645145612515,3.14577362645585,3.00578670007856,3.07695982837713,20296.9468187498,0.0,1.0
2022-11-22,3.14,3.18,3.1,3.18,11591,3.0867903709598,3.1261125412905,3.0474682006291,3.1261125412905,11790.8039180138,0.0,1.0
2022-11-23,3.19,3.19,3.1,3.14,18223,3.13594308387317,3.13594308387317,3.0474682006291,3.0867903709598,18537.1253384492,0.0,1.0
2022-11-25,3.16,3.175,3.11,3.14,11199,3.10645145612515,3.12119726999916,3.05729874321178,3.0867903709598,11392.046680859,0.0,1.0
2022-11-28,3.13,3.15,3.05,3.15,15497,3.07695982837713,3.09662091354248,2.99831548771573,3.09662091354248,15764.1349596635,0.0,1.0
2022-11-29,3.04,3.13,3.03,3.13,13347,2.98848494513306,3.07695982837713,2.97865440255038,3.07695982837713,13577.0735824113,0.0,1.0
2022-11-30,3.14,3.14,3.04,3.04,20419,3.0867903709598,3.0867903709598,2.98848494513306,2.98848494513306,20770.9796567961,0.0,1.0
2022-12-01,3.13,3.14,3.05,3.14,6934,3.07695982837713,3.0867903709598,2.99831548771573,3.0867903709598,7053.52725110063,0.0,1.0
2022-12-02,3.13,3.13,3.0896,3.12,26340,3.07695982837713,3.07695982837713,3.03724443634312,3.06712928579445,26794.0449659635,0.0,1.0
2022-12-05,3.11,3.11,3.04,3.09,22486,3.05729874321178,3.05729874321178,2.98848494513306,3.03763765804643,22873.6102925078,0.0,1.0
2022-12-06,3.1,3.1,3.05,3.1,12457,3.0474682006291,3.0474682006291,2.99831548771573,3.0474682006291,12671.7318960139,0.0,1.0
2022-12-07,3.09,3.1399,3.03,3.05,28537,3.03763765804643,3.08669206553398,2.97865440255038,2.99831548771573,29028.9165221602,0.0,1.0
2022-12-08,3.03,3.1,3.03,3.1,32022,2.97865440255038,3.0474682006291,2.97865440255038,3.0474682006291,32573.9904290085,0.0,1.0
2022-12-09,2.92,3.06,2.89,3.06,17910,2.87051843414096,3.00814603029841,2.84102680639294,3.00814603029841,18218.7298914353,0.0,1.0
2022-12-12,3.025,3.07,2.92,2.92,33305,2.97373913125905,3.01797657288108,2.87051843414096,2.87051843414096,33879.1065904105,0.0,1.0
2022-12-13,3.06,3.07,2.98,3.039,22392,3.00814603029841,3.01797657288108,2.92950168963701,2.98750189087479,22777.9899346186,0.0,1.0
2022-12-14,2.92,3.07,2.92,3.07,6626,2.87051843414096,3.01797657288108,2.87051843414096,3.01797657288108,6740.21799333615,0.0,1.0
2022-12-15,2.83,2.9894,2.82,2.94,13096,2.78204355089689,2.93874239966472,2.77221300831422,2.89017951930631,13321.7468820903,0.0,1.0
2022-12-16,2.88,2.88,2.8,2.8,25405,2.83119626381026,2.83119626381026,2.75255192314887,2.75255192314887,25842.9275763213,0.0,1.0
2022-12-19,2.96,2.96,2.8101,2.88,28737,2.90984060447166,2.90984060447166,2.76248077115737,2.83119626381026,29232.3640921371,0.0,1.0
2022-12-20,2.99,2.99,2.89,2.94,11861,2.93933223221968,2.93933223221968,2.84102680639294,2.89017951930631,12065.4581374827,0.0,1.0
2022-12-21,2.95,2.98,2.94,2.98,5034,2.90001006188899,2.92950168963701,2.89017951930631,2.92950168963701,5120.77533631966,0.0,1.0
2022-12-22,2.9001,2.97,2.84,2.95,80030,2.85095565440144,2.91967114705434,2.79187409347957,2.90001006188899,81409.545126274,0.0,1.0
2022-12-23,2.96,2.96,2.78,2.78,41477,2.92458641834567,2.92458641834567,2.74673994695979,2.74673994695979,41979.2416561407,0.015,1.0
2022-12-27,3.0,3.01,2.84,2.98,40090,2.96410785643143,2.97398821595286,2.80602210408842,2.94434713738855,40575.4465847259,0.0,1.0
2022-12-28,2.95,2.99,2.904,2.94,31444,2.91470605882424,2.95422749690999,2.86925640502562,2.9048256993028,31824.7528663039,0.0,1.0
2022-12-29,2.945,2.95,2.93,2.9314,8572,2.90976587906352,2.91470605882424,2.89494533978136,2.89632859011436,8675.79765837543,0.0,1.0
2022-12-30,2.9564,2.974,2.94,2.94,18301,2.92102948891795,2.93841892167569,2.9048256993028,2.9048256993028,18522.6053366693,0.0,1.0
2023-01-03,2.94,2.94,2.7,2.7,60303,2.9048256993028,2.9048256993028,2.66769707078828,2.66769707078828,61033.2041755732,0.0,1.0
2023-01-04,2.94,2.94,2.85,2.93,25096,2.9048256993028,2.9048256993028,2.81590246360985,2.89494533978136,25399.8854450058,0.0,1.0
2023-01-05,2.95,2.95,2.86,2.9386,14564,2.91470605882424,2.91470605882424,2.82578282313129,2.9034424489698,14740.354304314,0.0,1.0
2023-01-06,2.9,2.97,2.85,2.93,22805,2.86530426121704,2.93446677786711,2.81590246360985,2.89494533978136,23081.1439103187,0.0,1.0
2023-01-09,2.76,2.89,2.73,2.81,22720,2.72697922791691,2.85542390169561,2.6973381493526,2.7763810255241,22995.114652157,0.0,1.0
2023-01-10,2.7,2.76,2.67,2.68,52090,2.66769707078828,2.72697922791691,2.63805599222397,2.64793635174541,52720.753619316,0.0,1.0
2023-01-11,2.69,2.8509,2.64,2.78,40322,2.65781671126684,2.81679169596678,2.60841491365965,2.74673994695979,40810.2558540615,0.0,1.0
2023-01-12,2.74,2.75,2.6501,2.71,59604,2.70721850887404,2.71709886839547,2.61839407677631,2.67757743030972,60325.7400408083,0.0,1.0
2023-01-13,2.68,2.765,2.6767,2.7297,26884,2.64793635174541,2.73191940767763,2.64467583310333,2.69704173856695,27209.5361931597,0.0,1.0
2023-01-17,2.73,2.78,2.7,2.78,43903,2.6973381493526,2.74673994695979,2.66769707078828,2.74673994695979,44434.6178949669,0.0,1.0
2023-01-18,2.6,2.78,2.54,2.77,55504,2.5688934755739,2.74673994695979,2.50961131844527,2.73685958743835,56176.0934706569,0.0,1.0
2023-01-19,2.68,2.7,2.6,2.6,37747,2.64793635174541,2.66769707078828,2.5688934755739,2.5688934755739,38204.0753862223,0.0,1.0
2023-01-20,2.67,2.7471,2.6201,2.7,48862,2.63805599222397,2.71423356413426,2.58875299821199,2.66769707078828,49453.6660270112,0.0,1.0
2023-01-23,2.79,2.85,2.73,2.7345,43498,2.75662030648123,2.81590246360985,2.6973381493526,2.70178431113724,44024.7137825495,0.0,1.0
2023-01-24,2.86,2.88,2.8,2.8,74216,2.82578282313129,2.84554354217417,2.76650066600266,2.76650066600266,75114.6755732608,0.0,1.0
2023-01-25,2.89,2.92,2.85,2.87,79429,2.85542390169561,2.88506498025992,2.81590246360985,2.83566318265273,80390.7993708705,0.0,1.0
2023-01-26,2.785,2.88,2.77,2.86,26915,2.75168012672051,2.84554354217417,2.73685958743835,2.82578282313129,27240.9115696657,0.0,1.0
2023-01-27,2.7,2.8,2.7,2.79,30669,2.66769707078828,2.76650066600266,2.66769707078828,2.75662030648123,31040.3684536534,0.0,1.0
2023-01-30,2.61,2.7,2.56,2.7,132293,2.57877383509534,2.66769707078828,2.52937203748815,2.66769707078828,133894.925293918,0.0,1.0
2023-01-31,2.57,2.6355,2.52,2.6,77506,2.53925239700959,2.60396875187501,2.4898505994024,2.5688934755739,78444.5139185775,0.0,1.0
2023-02-01,2.53,2.6499,2.48,2.56,45161,2.49973095892384,2.61819646958588,2.45032916131664,2.52937203748815,45707.8509157597,0.0,1.0
2023-02-02,2.49,2.5399,2.46,2.51,32818,2.46020952083808,2.50951251485006,2.43056844227377,2.47997023988096,33215.3905217645,0.0,1.0
2023-02-03,2.48,2.5694,2.48,2.51,54778,2.45032916131664,2.5386595754383,2.45032916131664,2.47997023988096,55441.3023950642,0.0,1.0
2023-02-06,2.55,2.57,2.47,2.48,54470,2.51949167796671,2.53925239700959,2.44044880179521,2.45032916131664,55129.572847843,0.0,1.0
2023-02-07,2.56,2.56,2.475,2.52,46046,2.52937203748815,2.52937203748815,2.44538898155593,2.4898505994024,46603.5673095608,0.0,1.0
2023-02-08,2.475,2.5658,2.46,2.5658,41345,2.44538898155593,2.53510264601058,2.43056844227377,2.53510264601058,41845.6432787601,0.0,1.0
2023-02-09,2.45,2.55,2.4148,2.55,38328,2.42068808275233,2.51949167796671,2.38590921723687,2.51949167796671,38792.1106684804,0.0,1.0
2023-02-10,2.54,2.555,2.4801,2.5,68622,2.50961131844527,2.52443185772743,2.45042796491186,2.47008988035952,69452.9382773029,0.0,1.0
2023-02-13,2.51,2.54,2.49,2.49,11902,2.47997023988096,2.50961131844527,2.46020952083808,2.46020952083808,12046.1203604741,0.0,1.0
2023-02-14,2.55,2.56,2.4701,2.48,33395,2.51949167796671,2.52937203748815,2.44054760539042,2.45032916131664,33799.3773683444,0.0,1.0
2023-02-15,2.61,2.65,2.5,2.55,102802,2.57877383509534,2.61829527318109,2.47008988035952,2.51949167796671,104046.821147493,0.0,1.0
2023-02-16,2.62,2.7,2.6,2.63,29467,2.58865419461678,2.66769707078828,2.5688934755739,2.59853455413822,29823.8135323552,0.0,1.0
2023-02-17,2.54,2.7,2.54,2.7,22901,2.50961131844527,2.66769707078828,2.50961131844527,2.66769707078828,23178.3063665955,0.0,1.0
2023-02-21,2.54,2.63,2.54,2.54,35026,2.50961131844527,2.59853455413822,2.50961131844527,2.50961131844527,35450.1270161291,0.0,1.0
2023-02-22,2.49,2.68,2.49,2.57,25604,2.47503006012024,2.6638877755511,2.47503006012024,2.55454909819639,25758.8629032258,0.015,1.0
2023-02-23,2.64,2.68,2.51,2.51,20530,2.62412825651303,2.6638877755511,2.49490981963928,2.49490981963928,20654.1733870967,0.0,1.0
2023-02-24,2.6,2.63,2.58,2.6147,130165,2.58436873747495,2.61418837675351,2.56448897795591,2.59898036072144,130952.288306452,0.0,1.0
2023-02-27,2.45,2.6,2.45,2.6,25542,2.43527054108216,2.58436873747495,2.43527054108216,2.58436873747495,25696.4879032259,0.0,1.0
2023-02-28,2.41,2.5,2.38,2.38,60927,2.39551102204409,2.48496993987976,2.36569138276553,2.36569138276553,61295.5100806451,0.0,1.0
2023-03-01,2.4,2.43,2.4,2.41,12147,2.38557114228457,2.41539078156313,2.38557114228457,2.39551102204409,12220.4697580645,0.0,1.0
2023-03-02,2.38,2.4239,2.37,2.41,12401,2.36569138276553,2.40932745490982,2.35575150300601,2.39551102204409,12476.0060483871,0.0,1.0
2023-03-03,2.46,2.475,2.39,2.395,19311,2.44521042084168,2.46012024048096,2.37563126252505,2.38060120240481,19427.8004032258,0.0,1.0
2023-03-06,2.4183,2.48,2.4,2.47,18467,2.40376112224449,2.46509018036072,2.38557114228457,2.4551503006012,18578.6955645161,0.0,1.0
2023-03-07,2.45,2.45,2.42,2.45,4094,2.43527054108216,2.43527054108216,2.40545090180361,2.43527054108216,4118.7620967742,0.0,1.0
2023-03-08,2.45,2.48,2.4114,2.48,7103,2.43527054108216,2.46509018036072,2.39690260521042,2.46509018036072,7145.9616935484,0.0,1.0
2023-03-09,2.4317,2.47,2.42,2.47,7734,2.41708056112224,2.4551503006012,2.40545090180361,2.4551503006012,7780.77822580647,0.0,1.0
2023-03-10,2.33,2.42,2.33,2.42,33417,2.31599198396794,2.40545090180361,2.31599198396794,2.40545090180361,33619.1189516128,0.0,1.0
2023-03-13,2.2185,2.3459,2.2,2.29,45919,2.2051623246493,2.33179639278557,2.18677354709419,2.27623246492986,46196.7358870967,0.0,1.0
2023-03-14,2.21,2.2799,2.21,2.22,16632,2.19671342685371,2.26619318637275,2.19671342685371,2.20665330661323,16732.5967741935,0.0,1.0
2023-03-15,2.05,2.3067,2.02,2.22,61003,2.0376753507014,2.29283206412826,2.00785571142285,2.20665330661323,61371.9697580646,0.0,1.0
2023-03-16,2.11,2.1313,2.03,2.03,8672,2.09731462925852,2.11848657314629,2.01779559118236,2.01779559118236,8724.45161290321,0.0,1.0
2023-03-17,1.93,2.13,1.89,2.13,40330,1.91839679358717,2.11719438877756,1.8786372745491,2.11719438877756,40573.931451613,0.0,1.0
2023-03-20,1.92,1.99,1.89,1.95,52580,1.90845691382766,1.97803607214429,1.8786372745491,1.93827655310621,52898.0241935483,0.0,1.0
2023-03-21,1.99,2.02,1.955,1.955,18790,1.97803607214429,2.00785571142285,1.94324649298597,1.94324649298597,18903.6491935484,0.0,1.0
2023-03-22,2.06,2.17,2.01,2.01,15621,2.04761523046092,2.15695390781563,1.99791583166333,1.99791583166333,15715.4818548387,0.0,1.0
2023-03-23,2.03,2.1899,2.03,2.1899,6538,2.01779559118236,2.17673426853707,2.01779559118236,2.17673426853707,6577.54435483872,0.0,1.0
2023-03-24,2.05,2.08,2.04,2.08,12912,2.0376753507014,2.06749498997996,2.02773547094188,2.06749498997996,12990.0967741936,0.0,1.0
2023-03-27,2.21,2.24,2.07,2.1084,25135,2.19671342685371,2.22653306613226,2.05755511022044,2.09572424849699,25287.0262096774,0.0,1.0
2023-03-28,2.16,2.25,2.15,2.21,31396,2.14701402805611,2.23647294589178,2.13707414829659,2.19671342685371,31585.8951612904,0.0,1.0
2023-03-29,2.15,2.2299,2.1,2.15,6214,2.13707414829659,2.21649378757515,2.087374749499,2.13707414829659,6251.58467741937,0.0,1.0
2023-03-30,2.2,2.2,2.1454,2.2,11244,2.18677354709419,2.18677354709419,2.13250180360721,2.18677354709419,11312.0080645161,0.0,1.0
2023-03-31,2.2,2.27,2.18,2.18,7531,2.18677354709419,2.25635270541082,2.16689378757515,2.16689378757515,7576.5504032258,0.0,1.0
2023-04-03,2.82,3.0,2.6,2.83,1201861,2.80304609218437,2.98196392785571,2.58436873747495,2.81298597194389,1209130.32056452,0.0,1.0
2023-04-04,2.9,3.09,2.7201,2.94,429543,2.88256513026052,3.07142284569138,2.70374669338677,2.9223246492986,432141.04233871,0.0,1.0
2023-04-05,2.94,3.1,2.89,3.09,108617,2.9223246492986,3.0813627254509,2.872625250501,3.07142284569138,109273.95766129,0.0,1.0
2023-04-06,2.96,3.04,2.8626,3.04,69469,2.94220440881764,3.02172344689379,2.84538997995992,3.02172344689379,69889.1754032257,0.0,1.0
2023-04-10,3.0,3.1,2.95,3.04,165183,2.98196392785571,3.0813627254509,2.93226452905812,3.02172344689379,166182.090725807,0.0,1.0
2023-04-11,2.97,3.05,2.94,3.04,36466,2.95214428857715,3.03166332665331,2.9223246492986,3.02172344689379,36686.560483871,0.0,1.0
2023-04-12,2.83,3.0,2.79,2.98,56961,2.81298597194389,2.98196392785571,2.77322645290581,2.96208416833667,57305.5221774193,0.0,1.0
2023-04-13,2.83,2.91,2.7701,2.83,37560,2.81298597194389,2.89250501002004,2.75344609218437,2.81298597194389,37787.1774193548,0.0,1.0
2023-04-14,2.75,2.88,2.6852,2.81,30404,2.73346693386774,2.86268537074148,2.66905651302605,2.79310621242485,30587.8951612903,0.0,1.0
2023-04-17,2.69,2.82,2.66,2.79,30143,2.67382765531062,2.80304609218437,2.64400801603206,2.77322645290581,30325.3165322581,0.0,1.0
2023-04-18,2.75,2.75,2.5615,2.67,99038,2.73346693386774,2.73346693386774,2.5461002004008,2.65394789579158,99637.0201612902,0.0,1.0
2023-04-19,2.88,2.89,2.68,2.75,53018,2.86268537074148,2.872625250501,2.6638877755511,2.73346693386774,53338.6733870968,0.0,1.0
2023-04-20,2.84,2.9,2.77,2.89,37376,2.82292585170341,2.88256513026052,2.75334669338677,2.872625250501,37602.064516129,0.0,1.0
2023-04-21,2.71,2.85,2.71,2.85,24428,2.69370741482966,2.83286573146293,2.69370741482966,2.83286573146293,24575.75,0.0,1.0
2023-04-24,2.7,2.7886,2.67,2.68,54958,2.68376753507014,2.77183486973948,2.65394789579158,2.6638877755511,55290.4072580645,0.0,1.0
2023-04-25,2.69,2.75,2.65,2.74,21574,2.67382765531062,2.73346693386774,2.63406813627254,2.72352705410822,21704.4879032258,0.0,1.0
2023-04-26,2.7,2.703,2.6405,2.66,20903,2.68376753507014,2.686749498998,2.624625250501,2.64400801603206,21029.4294354839,0.0,1.0
2023-04-27,2.74,2.7696,2.71,2.71,16253,2.72352705410822,2.75294909819639,2.69370741482966,2.69370741482966,16351.3044354838,0.0,1.0
2023-04-28,2.82,2.85,2.7104,2.77,31509,2.80304609218437,2.83286573146293,2.69410501002004,2.75334669338677,31699.5786290322,0.0,1.0
2023-05-01,2.84,2.85,2.7599,2.83,20910,2.82292585170341,2.83286573146293,2.74330741482966,2.81298597194389,21036.4717741935,0.0,1.0
2023-05-02,2.73,2.82,2.7001,2.82,47593,2.7135871743487,2.80304609218437,2.68386693386774,2.80304609218437,47880.8608870967,0.0,1.0
2023-05-03,2.66,2.76,2.64,2.71,9521,2.64400801603206,2.74340681362725,2.62412825651303,2.69370741482966,9578.5866935484,0.0,1.0
2023-05-04,2.67,2.7,2.64,2.64,11000,2.65394789579158,2.68376753507014,2.62412825651303,2.62412825651303,11066.5322580645,0.0,1.0
2023-05-05,2.75,2.75,2.64,2.68,24447,2.73346693386774,2.73346693386774,2.62412825651303,2.6638877755511,24594.8649193548,0.0,1.0
2023-05-08,2.71,2.77,2.71,2.75,7232,2.69370741482966,2.75334669338677,2.69370741482966,2.73346693386774,7275.74193548387,0.0,1.0
2023-05-09,2.71,2.74,2.689,2.72,8411,2.69370741482966,2.72352705410822,2.67283366733467,2.70364729458918,8461.87298387097,0.0,1.0
2023-05-10,2.68,2.6905,2.65,2.69,10268,2.6638877755511,2.6743246492986,2.63406813627254,2.67382765531062,10330.1048387097,0.0,1.0
2023-05-11,2.64,2.69,2.64,2.64,5663,2.62412825651303,2.67382765531062,2.62412825651303,2.62412825651303,5697.25201612902,0.0,1.0
2023-05-12,2.6,2.6564,2.57,2.6564,12628,2.58436873747495,2.64042965931864,2.55454909819639,2.64042965931864,12704.3790322581,0.0,1.0
2023-05-15,2.61,2.61,2.5501,2.57,18374,2.59430861723447,2.59430861723447,2.53476873747495,2.55454909819639,18485.1330645161,0.0,1.0
2023-05-16,2.58,2.625,2.545,2.62,35885,2.56448897795591,2.60921843687375,2.52969939879759,2.60424849699399,36102.0463709678,0.0,1.0
2023-05-17,2.55,2.59,2.5,2.59,8389,2.53466933867735,2.57442885771543,2.48496993987976,2.57442885771543,8439.73991935485,0.0,1.0
2023-05-18,2.53,2.59,2.5196,2.52,26078,2.51478957915832,2.57442885771543,2.50445210420842,2.5048496993988,26235.7298387096,0.0,1.0
2023-05-19,2.55,2.6119,2.5001,2.53,12549,2.53466933867735,2.59619719438878,2.48506933867735,2.51478957915832,12624.9012096774,0.0,1.0
2023-05-22,2.59,2.61,2.52,2.58,33256,2.57442885771543,2.59430861723447,2.5048496993988,2.56448897795591,33457.1451612903,0.0,1.0
2023-05-23,2.62,2.65,2.58,2.58,12730,2.60424849699399,2.63406813627254,2.56448897795591,2.56448897795591,12806.9959677419,0.0,1.0
2023-05-24,2.48,2.6799,2.48,2.58,48861,2.48,2.6799,2.48,2.58,48861,0.015,1.0
2023-05-25,2.65,2.69,2.48,2.48,119410,2.65,2.69,2.48,2.48,119410,0.0,1.0
2023-05-26,2.65,2.72,2.5804,2.68,74321,2.65,2.72,2.5804,2.68,74321,0.0,1.0
2023-05-30,2.78,2.82,2.66,2.66,43944,2.78,2.82,2.66,2.66,43944,0.0,1.0
2023-05-31,2.76,2.82,2.74,2.82,6930,2.76,2.82,2.74,2.82,6930,0.0,1.0
2023-06-01,2.775,2.785,2.75,2.75,9945,2.775,2.785,2.75,2.75,9945,0.0,1.0
2023-06-02,2.79,2.81,2.7653,2.8,15893,2.79,2.81,2.7653,2.8,15893,0.0,1.0
2023-06-05,2.7,2.815,2.7,2.8,15569,2.7,2.815,2.7,2.8,15569,0.0,1.0
2023-06-06,2.75,2.75,2.7,2.7,16761,2.75,2.75,2.7,2.7,16761,0.0,1.0
2023-06-07,2.71,2.76,2.71,2.76,7023,2.71,2.76,2.71,2.76,7023,0.0,1.0
2023-06-08,2.68,2.7,2.6547,2.7,22228,2.68,2.7,2.6547,2.7,22228,0.0,1.0
2023-06-09,2.76,2.81,2.62,2.65,26406,2.76,2.81,2.62,2.65,26406,0.0,1.0
2023-06-12,2.8,2.85,2.74,2.78,25223,2.8,2.85,2.74,2.78,25223,0.0,1.0
2023-06-13,2.78,2.83,2.76,2.8,19894,2.78,2.83,2.76,2.8,19894,0.0,1.0
2023-06-14,2.69,2.78,2.65,2.78,14537,2.69,2.78,2.65,2.78,14537,0.0,1.0
2023-06-15,2.7,2.72,2.65,2.7,34856,2.7,2.72,2.65,2.7,34856,0.0,1.0
2023-06-16,2.57,2.74,2.55,2.68,40336,2.57,2.74,2.55,2.68,40336,0.0,1.0
2023-06-20,2.61,2.66,2.6,2.62,23739,2.61,2.66,2.6,2.62,23739,0.0,1.0
2023-06-21,2.64,2.64,2.53,2.64,17774,2.64,2.64,2.53,2.64,17774,0.0,1.0
2023-06-22,2.62,2.62,2.53,2.58,22684,2.62,2.62,2.53,2.58,22684,0.0,1.0
2023-06-23,2.54,2.61,2.54,2.6,6854,2.54,2.61,2.54,2.6,6854,0.0,1.0
2023-06-26,2.56,2.61,2.51,2.55,17411,2.56,2.61,2.51,2.55,17411,0.0,1.0
2023-06-27,2.51,2.55,2.48,2.54,9219,2.51,2.55,2.48,2.54,9219,0.0,1.0
2023-06-28,2.48,2.51,2.48,2.5,13047,2.48,2.51,2.48,2.5,13047,0.0,1.0
2023-06-29,2.49,2.5299,2.48,2.49,5376,2.49,2.5299,2.48,2.49,5376,0.0,1.0
2023-06-30,2.5501,2.5601,2.47,2.47,16389,2.5501,2.5601,2.47,2.47,16389,0.0,1.0
2023-07-03,2.55,2.55,2.47,2.51,19413,2.55,2.55,2.47,2.51,19413,0.0,1.0
2023-07-05,2.52,2.55,2.49,2.55,4016,2.52,2.55,2.49,2.55,4016,0.0,1.0
2023-07-06,2.47,2.52,2.47,2.49,8655,2.47,2.52,2.47,2.49,8655,0.0,1.0
2023-07-07,2.53,2.53,2.48,2.48,6477,2.53,2.53,2.48,2.48,6477,0.0,1.0
2023-07-10,2.55,2.5758,2.53,2.55,1904,2.55,2.5758,2.53,2.55,1904,0.0,1.0
2023-07-11,2.5,2.5799,2.48,2.57,16758,2.5,2.5799,2.48,2.57,16758,0.0,1.0
2023-07-12,2.53,2.54,2.46,2.48,18410,2.53,2.54,2.46,2.48,18410,0.0,1.0
2023-07-13,2.495,2.55,2.47,2.55,21618,2.495,2.55,2.47,2.55,21618,0.0,1.0
2023-07-14,2.52,2.55,2.47,2.47,16110,2.52,2.55,2.47,2.47,16110,0.0,1.0
2023-07-17,2.48,2.56,2.47,2.5576,15439,2.48,2.56,2.47,2.5576,15439,0.0,1.0
2023-07-18,2.56,2.56,2.48,2.48,7239,2.56,2.56,2.48,2.48,7239,0.0,1.0
2023-07-19,2.5,2.51,2.48,2.49,11110,2.5,2.51,2.48,2.49,11110,0.0,1.0
2023-07-20,2.53,2.53,2.5032,2.5032,3367,2.53,2.53,2.5032,2.5032,3367,0.0,1.0
2023-07-21,2.56,2.59,2.48,2.48,17071,2.56,2.59,2.48,2.48,17071,0.0,1.0
2023-07-24,2.62,2.62,2.53,2.53,35006,2.62,2.62,2.53,2.53,35006,0.0,1.0
2023-07-25,2.59,2.62,2.54,2.6,6152,2.59,2.62,2.54,2.6,6152,0.0,1.0
2023-07-26,2.61,2.61,2.5414,2.58,2987,2.61,2.61,2.5414,2.58,2987,0.0,1.0
2023-07-27,2.51,2.635,2.51,2.6,16486,2.51,2.635,2.51,2.6,16486,0.0,1.0
2023-07-28,2.53,2.57,2.53,2.54,10991,2.53,2.57,2.53,2.54,10991,0.0,1.0
2023-07-31,2.55,2.61,2.51,2.51,4695,2.55,2.61,2.51,2.51,4695,0.0,1.0
2023-08-01,2.55,2.56,2.55,2.55,7599,2.55,2.56,2.55,2.55,7599,0.0,1.0
2023-08-02,2.53,2.54,2.52,2.54,4844,2.53,2.54,2.52,2.54,4844,0.0,1.0
2023-08-03,2.51,2.57,2.51,2.5635,9162,2.51,2.57,2.51,2.5635,9162,0.0,1.0
2023-08-04,2.555,2.57,2.51,2.51,24975,2.555,2.57,2.51,2.51,24975,0.0,1.0
2023-08-07,2.54,2.56,2.53,2.53,7880,2.54,2.56,2.53,2.53,7880,0.0,1.0
2023-08-08,2.53,2.5516,2.49,2.49,8641,2.53,2.5516,2.49,2.49,8641,0.0,1.0
2023-08-09,2.56,2.6099,2.55,2.565,28603,2.56,2.6099,2.55,2.565,28603,0.0,1.0
2023-08-10,2.54,2.6058,2.49,2.54,27598,2.54,2.6058,2.49,2.54,27598,0.0,1.0
2023-08-11,2.55,2.6099,2.53,2.53,6146,2.55,2.6099,2.53,2.53,6146,0.0,1.0
2023-08-14,2.4799,2.5426,2.46,2.53,17177,2.4799,2.5426,2.46,2.53,17177,0.0,1.0
2023-08-15,2.6,2.61,2.46,2.46,56694,2.6,2.61,2.46,2.46,56694,0.0,1.0
2023-08-16,2.67,2.69,2.595,2.62,24085,2.67,2.69,2.595,2.62,24085,0.0,1.0
2023-08-17,2.6901,2.77,2.68,2.68,51744,2.6901,2.77,2.68,2.68,51744,0.0,1.0
2023-08-18,2.7,2.7296,2.68,2.72,3043,2.7,2.7296,2.68,2.72,3043,0.0,1.0
2023-08-21,2.6494,2.7899,2.5801,2.61,23472,2.63334303030303,2.77299151515151,2.56446303030303,2.59418181818182,23615.1219512195,0.0,1.0
2023-08-22,2.69,2.7286,2.6107,2.6107,15517,2.67369696969697,2.71206303030303,2.59487757575758,2.59487757575758,15611.6158536585,0.0,1.0
2023-08-23,2.46,2.69,2.18,2.69,80702,2.46,2.69,2.18,2.69,80702,0.015,1.0
2023-08-24,2.47,2.5199,2.406,2.49,18399,2.47,2.5199,2.406,2.49,18399,0.0,1.0
2023-08-25,2.5,2.51,2.45,2.45,10269,2.5,2.51,2.45,2.45,10269,0.0,1.0
2023-08-28,2.3999,2.52,2.26,2.5,35369,2.3999,2.52,2.26,2.5,35369,0.0,1.0
2023-08-29,2.46,2.6,2.4,2.59,49711,2.46,2.6,2.4,2.59,49711,0.0,1.0
2023-08-30,2.41,2.55,2.41,2.46,16225,2.41,2.55,2.41,2.46,16225,0.0,1.0
2023-08-31,2.67,2.699,2.449,2.45,209431,2.67,2.699,2.449,2.45,209431,0.0,1.0
2023-09-01,2.66,2.7299,2.6,2.65,39169,2.66,2.7299,2.6,2.65,39169,0.0,1.0
2023-09-05,2.66,2.76,2.61,2.67,93766,2.66,2.76,2.61,2.67,93766,0.0,1.0
2023-09-06,2.7,2.76,2.63,2.65,38663,2.7,2.76,2.63,2.65,38663,0.0,1.0
2023-09-07,2.68,2.74,2.68,2.69,26552,2.68,2.74,2.68,2.69,26552,0.0,1.0
2023-09-08,2.739,2.7499,2.62,2.69,39773,2.739,2.7499,2.62,2.69,39773,0.0,1.0
2023-09-11,2.69,2.78,2.69,2.76,24943,2.69,2.78,2.69,2.76,24943,0.0,1.0
2023-09-12,2.68,2.7905,2.68,2.72,18963,2.68,2.7905,2.68,2.72,18963,0.0,1.0
2023-09-13,2.7,2.7399,2.63,2.652,11070,2.7,2.7399,2.63,2.652,11070,0.0,1.0
2023-09-14,2.71,2.72,2.635,2.719,8453,2.71,2.72,2.635,2.719,8453,0.0,1.0
2023-09-15,2.62,2.71,2.62,2.67,14327,2.62,2.71,2.62,2.67,14327,0.0,1.0
2023-09-18,2.67,2.69,2.63,2.69,7922,2.67,2.69,2.63,2.69,7922,0.0,1.0
2023-09-19,2.66,2.6963,2.63,2.68,13706,2.66,2.6963,2.63,2.68,13706,0.0,1.0
2023-09-20,2.6638,2.67,2.62,2.64,14865,2.6638,2.67,2.62,2.64,14865,0.0,1.0
2023-09-21,2.6201,2.6764,2.62,2.67,8781,2.6201,2.6764,2.62,2.67,8781,0.0,1.0
2023-09-22,2.68,2.68,2.61,2.65,13511,2.68,2.68,2.61,2.65,13511,0.0,1.0
2023-09-25,2.63,2.66,2.62,2.6599,4582,2.63,2.66,2.62,2.6599,4582,0.0,1.0
2023-09-26,2.67,2.67,2.62,2.62,3429,2.67,2.67,2.62,2.62,3429,0.0,1.0
2023-09-27,2.7,2.7499,2.65,2.65,32963,2.7,2.7499,2.65,2.65,32963,0.0,1.0
2023-09-28,2.68,2.7499,2.68,2.73,32723,2.68,2.7499,2.68,2.73,32723,0.0,1.0
2023-09-29,2.635,2.7,2.63,2.69,11267,2.635,2.7,2.63,2.69,11267,0.0,1.0
2023-10-02,2.6,2.66,2.53,2.66,7063,2.6,2.66,2.53,2.66,7063,0.0,1.0
2023-10-03,2.59,2.64,2.58,2.6,14316,2.59,2.64,2.58,2.6,14316,0.0,1.0
2023-10-04,2.48,2.555,2.48,2.52,5542,2.48,2.555,2.48,2.52,5542,0.0,1.0
2023-10-05,2.49,2.54,2.47,2.48,11101,2.49,2.54,2.47,2.48,11101,0.0,1.0
2023-10-06,2.49,2.5699,2.49,2.5699,10423,2.49,2.5699,2.49,2.5699,10423,0.0,1.0
2023-10-09,2.55,2.6,2.5,2.52,15581,2.55,2.6,2.5,2.52,15581,0.0,1.0
2023-10-10,2.54,2.5841,2.51,2.53,5205,2.54,2.5841,2.51,2.53,5205,0.0,1.0
2023-10-11,2.43,2.52,2.41,2.46,21434,2.43,2.52,2.41,2.46,21434,0.0,1.0
2023-10-12,2.43,2.49,2.3601,2.47,24198,2.43,2.49,2.3601,2.47,24198,0.0,1.0
2023-10-13,2.61,2.61,2.37,2.46,33510,2.61,2.61,2.37,2.46,33510,0.0,1.0
2023-10-16,2.53,2.6,2.5,2.5,42911,2.53,2.6,2.5,2.5,42911,0.0,1.0
2023-10-17,2.65,2.7,2.48,2.48,39088,2.65,2.7,2.48,2.48,39088,0.0,1.0
2023-10-18,2.62,2.7799,2.5801,2.69,100224,2.62,2.7799,2.5801,2.69,100224,0.0,1.0
2023-10-19,2.6,2.63,2.5501,2.63,8784,2.6,2.63,2.5501,2.63,8784,0.0,1.0
2023-10-20,2.57,2.6,2.56,2.6,12703,2.57,2.6,2.56,2.6,12703,0.0,1.0
2023-10-23,2.55,2.6105,2.55,2.55,17598,2.55,2.6105,2.55,2.55,17598,0.0,1.0
2023-10-24,2.56,2.565,2.55,2.56,8632,2.56,2.565,2.55,2.56,8632,0.0,1.0
2023-10-25,2.52,2.57,2.52,2.55,7376,2.52,2.57,2.52,2.55,7376,0.0,1.0
2023-10-26,2.55,2.55,2.48,2.54,11572,2.55,2.55,2.48,2.54,11572,0.0,1.0
2023-10-27,2.48,2.5499,2.48,2.5499,8366,2.48,2.5499,2.48,2.5499,8366,0.0,1.0
2023-10-30,2.44,2.5001,2.4,2.48,18152,2.44,2.5001,2.4,2.48,18152,0.0,1.0
2023-10-31,2.54,2.54,2.44,2.4499,9738,2.54,2.54,2.44,2.4499,9738,0.0,1.0
2023-11-01,2.49,2.56,2.46,2.48,2580,2.49,2.56,2.46,2.48,2580,0.0,1.0
2023-11-02,2.62,2.62,2.5,2.5,12714,2.62,2.62,2.5,2.5,12714,0.0,1.0
2023-11-03,2.53,2.57,2.5,2.57,1855,2.53,2.57,2.5,2.57,1855,0.0,1.0
2023-11-06,2.49,2.6201,2.49,2.57,5349,2.49,2.6201,2.49,2.57,5349,0.0,1.0
2023-11-07,2.47,2.52,2.45,2.45,21394,2.47,2.52,2.45,2.45,21394,0.0,1.0
2023-11-08,2.42,2.47,2.41,2.47,5479,2.42,2.47,2.41,2.47,5479,0.0,1.0
2023-11-09,2.43,2.46,2.42,2.43,2999,2.43,2.46,2.42,2.43,2999,0.0,1.0
2023-11-10,2.43,2.48,2.42,2.43,13022,2.43,2.48,2.42,2.43,13022,0.0,1.0
2023-11-13,2.48,2.48,2.39,2.39,11220,2.48,2.48,2.39,2.39,11220,0.0,1.0
2023-11-14,2.68,2.68,2.48,2.48,22142,2.68,2.68,2.48,2.48,22142,0.0,1.0
2023-11-15,2.64,2.67,2.64,2.65,14579,2.64,2.67,2.64,2.65,14579,0.0,1.0
2023-11-16,2.61,2.645,2.59,2.59,6959,2.61,2.645,2.59,2.59,6959,0.0,1.0
2023-11-17,2.61,2.61,2.61,2.61,195,2.61,2.61,2.61,2.61,195,0.0,1.0
2023-11-20,2.49,2.61,2.45,2.61,29509,2.49,2.61,2.45,2.61,29509,0.0,1.0
2023-11-21,2.51,2.53,2.46,2.46,8678,2.51,2.53,2.46,2.46,8678,0.0,1.0
2023-11-22,2.49,2.53,2.49,2.5,8043,2.49,2.53,2.49,2.5,8043,0.0,1.0
2023-11-24,2.51,2.53,2.48,2.48,2687,2.51,2.53,2.48,2.48,2687,0.0,1.0
2023-11-27,2.6,2.62,2.47,2.47,41907,2.6,2.62,2.47,2.47,41907,0.0,1.0
2023-11-28,2.6,2.6,2.53,2.59,2658,2.6,2.6,2.53,2.59,2658,0.0,1.0
2023-11-29,2.6,2.64,2.56,2.56,7581,2.6,2.64,2.56,2.56,7581,0.0,1.0
2023-11-30,2.6349,2.6349,2.561,2.59,4518,2.6349,2.6349,2.561,2.59,4518,0.0,1.0
2023-12-01,2.61,2.63,2.54,2.55,3922,2.61,2.63,2.54,2.55,3922,0.0,1.0
2023-12-04,2.55,2.69,2.55,2.55,17527,2.55,2.69,2.55,2.55,17527,0.0,1.0
2023-12-05,2.55,2.5785,2.55,2.55,4577,2.55,2.5785,2.55,2.55,4577,0.0,1.0
2023-12-06,2.5,2.59,2.49,2.59,8441,2.5,2.59,2.49,2.59,8441,0.0,1.0
2023-12-07,2.51,2.51,2.4151,2.49,6223,2.51,2.51,2.4151,2.49,6223,0.0,1.0
2023-12-08,2.47,2.5107,2.47,2.5107,1964,2.47,2.5107,2.47,2.5107,1964,0.0,1.0
2023-12-11,2.38,2.4099,2.26,2.37,41029,2.38,2.4099,2.26,2.37,41029,0.0,1.0
2023-12-12,2.32,2.38,2.32,2.35,5795,2.32,2.38,2.32,2.35,5795,0.0,1.0
2023-12-13,2.21,2.4001,2.06,2.32,177628,2.21,2.4001,2.06,2.32,177628,0.0,1.0
2023-12-14,2.27,2.3397,2.12,2.21,35118,2.27,2.3397,2.12,2.21,35118,0.0,1.0
2023-12-15,2.21,2.285,2.2,2.22,18524,2.21,2.285,2.2,2.22,18524,0.0,1.0
2023-12-18,2.23,2.3,2.1604,2.24,21996,2.23,2.3,2.1604,2.24,21996,0.0,1.0
2023-12-19,2.18,2.26,2.13,2.21,20647,2.18,2.26,2.13,2.21,20647,0.0,1.0
2023-12-20,2.25,2.3,2.13,2.13,15582,2.25,2.3,2.13,2.13,15582,0.0,1.0
2023-12-21,2.35,2.35,2.22,2.22,21448,2.35,2.35,2.22,2.22,21448,0.0,1.0
2023-12-22,2.41,2.42,2.24,2.39,20714,2.41,2.42,2.24,2.39,20714,0.0,1.0
2023-12-26,2.45,2.46,2.38,2.38,20321,2.45,2.46,2.38,2.38,20321,0.0,1.0
2023-12-27,2.48,2.4918,2.41,2.41,7419,2.48,2.4918,2.41,2.41,7419,0.0,1.0
2023-12-28,2.47,2.5,2.4201,2.5,3440,2.47,2.5,2.4201,2.5,3440,0.0,1.0
2023-12-29,2.43,2.49,2.43,2.49,2839,2.43,2.49,2.43,2.49,2839,0.0,1.0
2024-01-02,2.4,2.45,2.4,2.42,3887,2.4,2.45,2.4,2.42,3887,0.0,1.0
2024-01-03,2.4,2.42,2.3672,2.4,5587,2.4,2.42,2.3672,2.4,5587,0.0,1.0
2024-01-04,2.42,2.42,2.355,2.36,7125,2.42,2.42,2.355,2.36,7125,0.0,1.0
2024-01-05,2.45,2.4702,2.4,2.44,5640,2.45,2.4702,2.4,2.44,5640,0.0,1.0
2024-01-08,2.37,2.42,2.31,2.41,11447,2.37,2.42,2.31,2.41,11447,0.0,1.0
2024-01-09,2.44,2.48,2.32,2.4758,18511,2.44,2.48,2.32,2.4758,18511,0.0,1.0
2024-01-10,2.45,2.46,2.44,2.44,6795,2.45,2.46,2.44,2.44,6795,0.0,1.0
2024-01-11,2.49,2.53,2.4702,2.4899,17952,2.49,2.53,2.4702,2.4899,17952,0.0,1.0
2024-01-12,2.46,2.4999,2.443,2.47,15524,2.46,2.4999,2.443,2.47,15524,0.0,1.0
2024-01-16,2.47,2.49,2.42,2.42,7599,2.47,2.49,2.42,2.42,7599,0.0,1.0
2024-01-17,2.455,2.49,2.3601,2.44,8552,2.455,2.49,2.3601,2.44,8552,0.0,1.0
2024-01-18,2.48,2.5,2.48,2.5,2488,2.48,2.5,2.48,2.5,2488,0.0,1.0
2024-01-19,2.5,2.51,2.48,2.48,1480,2.5,2.51,2.48,2.48,1480,0.0,1.0
2024-01-22,2.47,2.51,2.43,2.47,16878,2.47,2.51,2.43,2.47,16878,0.0,1.0
2024-01-23,2.48,2.49,2.45,2.45,2731,2.48,2.49,2.45,2.45,2731,0.0,1.0
2024-01-24,2.53,2.53,2.4,2.44,3897,2.53,2.53,2.4,2.44,3897,0.0,1.0
2024-01-25,2.49,2.52,2.49,2.52,14776,2.49,2.52,2.49,2.52,14776,0.0,1.0
2024-01-26,2.45,2.51,2.4201,2.51,15155,2.45,2.51,2.4201,2.51,15155,0.0,1.0
2024-01-29,2.45,2.4846,2.4001,2.42,15196,2.45,2.4846,2.4001,2.42,15196,0.0,1.0
2024-01-30,2.485,2.485,2.48,2.48,2686,2.485,2.485,2.48,2.48,2686,0.0,1.0
2024-01-31,2.48,2.4999,2.48,2.48,4394,2.48,2.4999,2.48,2.48,4394,0.0,1.0
2024-02-01,2.49,2.495,2.4697,2.47,1889,2.49,2.495,2.4697,2.47,1889,0.0,1.0
2024-02-02,2.5,2.5,2.43,2.4899,11273,2.5,2.5,2.43,2.4899,11273,0.0,1.0
2024-02-05,2.45,2.45,2.44,2.44,1701,2.45,2.45,2.44,2.44,1701,0.0,1.0
2024-02-06,2.4636,2.48,2.4197,2.4217,2115,2.4636,2.48,2.4197,2.4217,2115,0.0,1.0
2024-02-07,2.4,2.46,2.4,2.45,13322,2.4,2.46,2.4,2.45,13322,0.0,1.0
2024-02-08,2.401,2.42,2.401,2.42,1655,2.401,2.42,2.401,2.42,1655,0.0,1.0
2024-02-09,2.31,2.415,2.31,2.4,14926,2.31,2.415,2.31,2.4,14926,0.0,1.0
2024-02-12,2.25,2.32,2.25,2.28,7191,2.25,2.32,2.25,2.28,7191,0.0,1.0
2024-02-13,2.2,2.2775,2.2,2.25,15019,2.2,2.2775,2.2,2.25,15019,0.0,1.0
2024-02-14,2.19,2.208,2.15,2.17,4755,2.19,2.208,2.15,2.17,4755,0.0,1.0
2024-02-15,2.19,2.1979,2.19,2.1979,1685,2.19,2.1979,2.19,2.1979,1685,0.0,1.0
2024-02-16,2.17,2.17,2.15,2.1515,4931,2.17,2.17,2.15,2.1515,4931,0.0,1.0
2024-02-20,2.2,2.21,2.18,2.18,2667,2.2,2.21,2.18,2.18,2667,0.0,1.0
2024-02-21,2.25,2.28,2.2001,2.22,6178,2.25,2.28,2.2001,2.22,6178,0.0,1.0
2024-02-22,2.2701,2.28,2.21,2.21,8090,2.2701,2.28,2.21,2.21,8090,0.0,1.0
2024-02-23,2.292,2.292,2.16,2.21,28299,2.292,2.292,2.16,2.21,28299,0.0,1.0
2024-02-26,2.3,2.36,2.3,2.31,2745,2.3,2.36,2.3,2.31,2745,0.0,1.0
2024-02-27,2.25,2.36,2.16,2.27,9821,2.25,2.36,2.16,2.27,9821,0.0,1.0
2024-02-28,2.215,2.2999,2.215,2.2999,7799,2.215,2.2999,2.215,2.2999,7799,0.0,1.0
2024-02-29,2.23,2.2312,2.1621,2.17,7619,2.23,2.2312,2.1621,2.17,7619,0.0,1.0
2024-03-01,2.27,2.3884,2.25,2.25,30383,2.27,2.3884,2.25,2.25,30383,0.0,1.0
2024-03-04,2.26,2.3899,2.2504,2.3,14492,2.26,2.3899,2.2504,2.3,14492,0.0,1.0
2024-03-05,2.2499,2.26,2.2,2.26,16907,2.2499,2.26,2.2,2.26,16907,0.0,1.0
2024-03-06,2.25,2.2999,2.2201,2.2201,6303,2.25,2.2999,2.2201,2.2201,6303,0.0,1.0
2024-03-07,2.29,2.32,2.22,2.22,21241,2.29,2.32,2.22,2.22,21241,0.0,1.0
2024-03-08,2.28,2.32,2.2001,2.26,9301,2.28,2.32,2.2001,2.26,9301,0.0,1.0
2024-03-11,2.29,2.32,2.23,2.27,16669,2.29,2.32,2.23,2.27,16669,0.0,1.0
2024-03-12,2.33,2.34,2.31,2.33,15689,2.33,2.34,2.31,2.33,15689,0.0,1.0
2024-03-13,2.37,2.41,2.35,2.35,5946,2.37,2.41,2.35,2.35,5946,0.0,1.0
2024-03-14,2.38,2.3985,2.25,2.25,3161,2.38,2.3985,2.25,2.25,3161,0.0,1.0
2024-03-15,2.36,2.38,2.2887,2.34,7411,2.36,2.38,2.2887,2.34,7411,0.0,1.0
2024-03-18,2.37,2.416,2.32,2.32,7816,2.37,2.416,2.32,2.32,7816,0.0,1.0
2024-03-19,2.35,2.45,2.34,2.34,3441,2.35,2.45,2.34,2.34,3441,0.0,1.0
2024-03-20,2.43,2.44,2.375,2.375,12873,2.43,2.44,2.375,2.375,12873,0.0,1.0
2024-03-21,2.33,2.4069,2.33,2.3991,28712,2.33,2.4069,2.33,2.3991,28712,0.0,1.0
2024-03-22,2.37,2.4,2.31,2.35,13574,2.37,2.4,2.31,2.35,13574,0.0,1.0
2024-03-25,2.38,2.41,2.3,2.3,3731,2.38,2.41,2.3,2.3,3731,0.0,1.0
2024-03-26,2.36,2.36,2.36,2.36,824,2.36,2.36,2.36,2.36,824,0.0,1.0
2024-03-27,2.3601,2.3851,2.36,2.36,2420,2.3601,2.3851,2.36,2.36,2420,0.0,1.0
2024-03-28,2.36,2.4,2.36,2.36,962,2.36,2.4,2.36,2.36,962,0.0,1.0
2024-04-01,2.41,2.41,2.36,2.36,1701,2.41,2.41,2.36,2.36,1701,0.0,1.0
2024-04-02,2.47,2.54,2.38,2.38,63086,2.47,2.54,2.38,2.38,63086,0.0,1.0
2024-04-03,2.49,2.5075,2.43,2.43,8287,2.49,2.5075,2.43,2.43,8287,0.0,1.0
2024-04-04,2.55,2.55,2.371,2.49,71126,2.55,2.55,2.371,2.49,71126,0.0,1.0
2024-04-05,2.67,2.68,2.55,2.55,29426,2.67,2.68,2.55,2.55,29426,0.0,1.0
2024-04-08,2.55,2.69,2.55,2.59,9180,2.55,2.69,2.55,2.59,9180,0.0,1.0
2024-04-09,2.47,2.5499,2.4365,2.53,3132,2.47,2.5499,2.4365,2.53,3132,0.0,1.0
2024-04-10,2.54,2.54,2.41,2.47,3450,2.54,2.54,2.41,2.47,3450,0.0,1.0
2024-04-11,2.54,2.55,2.5,2.55,7997,2.54,2.55,2.5,2.55,7997,0.0,1.0
2024-04-12,2.62,2.8708,2.472,2.5324,183616,2.62,2.8708,2.472,2.5324,183616,0.0,1.0
2024-04-15,2.73,2.7323,2.4701,2.5,141186,2.73,2.7323,2.4701,2.5,141186,0.0,1.0
2024-04-16,2.73,2.84,2.63,2.69,58831,2.73,2.84,2.63,2.69,58831,0.0,1.0
2024-04-17,2.79,2.821,2.75,2.75,35206,2.79,2.821,2.75,2.75,35206,0.0,1.0
2024-04-18,2.79,2.82,2.7588,2.78,54330,2.79,2.82,2.7588,2.78,54330,0.0,1.0
2024-04-19,2.83,2.9494,2.77,2.77,51590,2.83,2.9494,2.77,2.77,51590,0.0,1.0
2024-04-22,2.92,2.92,2.85,2.86,16383,2.92,2.92,2.85,2.86,16383,0.0,1.0
2024-04-23,2.8,2.93,2.7751,2.92,13502,2.8,2.93,2.7751,2.92,13502,0.0,1.0
2024-04-24,2.71,2.86,2.66,2.77,35472,2.71,2.86,2.66,2.77,35472,0.0,1.0
2024-04-25,2.91,2.92,2.8,2.8,56169,2.91,2.92,2.8,2.8,56169,0.0,1.0
2024-04-26,2.95,2.99,2.8306,2.92,62225,2.95,2.99,2.8306,2.92,62225,0.0,1.0
2024-04-29,2.88,2.95,2.8318,2.89,8418,2.88,2.95,2.8318,2.89,8418,0.0,1.0
2024-04-30,2.885,2.93,2.8101,2.88,23221,2.885,2.93,2.8101,2.88,23221,0.0,1.0
2024-05-01,2.89,2.9799,2.88,2.9799,8608,2.89,2.9799,2.88,2.9799,8608,0.0,1.0
2024-05-02,2.8109,2.86,2.8,2.86,3646,2.8109,2.86,2.8,2.86,3646,0.0,1.0
2024-05-03,2.67,2.8,2.66,2.76,9659,2.67,2.8,2.66,2.76,9659,0.0,1.0
2024-05-06,2.8,2.9699,2.66,2.75,27305,2.8,2.9699,2.66,2.75,27305,0.0,1.0
2024-05-07,2.85,2.89,2.79,2.8,7337,2.85,2.89,2.79,2.8,7337,0.0,1.0
2024-05-08,2.8601,2.9,2.825,2.87,12097,2.8601,2.9,2.825,2.87,12097,0.0,1.0
2024-05-09,2.7615,2.89,2.74,2.89,4175,2.7615,2.89,2.74,2.89,4175,0.0,1.0
2024-05-10,2.72,2.8826,2.72,2.79,12495,2.72,2.8826,2.72,2.79,12495,0.0,1.0
2024-05-13,2.66,2.83,2.64,2.66,11830,2.66,2.83,2.64,2.66,11830,0.0,1.0
2024-05-14,2.778,2.8,2.66,2.73,6111,2.778,2.8,2.66,2.73,6111,0.0,1.0
2024-05-15,2.71,2.8,2.616,2.73,12064,2.71,2.8,2.616,2.73,12064,0.0,1.0
2024-05-16,2.63,2.7899,2.6,2.65,12481,2.63,2.7899,2.6,2.65,12481,0.0,1.0
2024-05-17,2.56,2.64,2.56,2.64,14297,2.56,2.64,2.56,2.64,14297,0.0,1.0
2024-05-20,2.87,2.8999,2.5238,2.53,21480,2.87,2.8999,2.5238,2.53,21480,0.0,1.0
2024-05-21,2.875,2.8795,2.6986,2.785,13242,2.875,2.8795,2.6986,2.785,13242,0.0,1.0
2024-05-22,2.85,2.8999,2.79,2.8589,9876,2.85,2.8999,2.79,2.8589,9876,0.0,1.0
2024-05-23,2.76,3.1999,2.75,2.85,87554,2.76,3.1999,2.75,2.85,87554,0.0,1.0
2024-05-24,2.76,2.86,2.66,2.72,15759,2.76,2.86,2.66,2.72,15759,0.0,1.0
2024-05-28,2.78,2.836,2.6482,2.7799,2765,2.78,2.836,2.6482,2.7799,2765,0.0,1.0
2024-05-29,2.92,2.92,2.641,2.641,10402,2.92,2.92,2.641,2.641,10402,0.0,1.0
2024-05-30,2.86,2.99,2.8242,2.93,14053,2.86,2.99,2.8242,2.93,14053,0.0,1.0
2024-05-31,2.81,2.9399,2.81,2.925,36490,2.81,2.9399,2.81,2.925,36490,0.0,1.0
2024-06-03,2.88,2.9,2.81,2.9,11243,2.88,2.9,2.81,2.9,11243,0.0,1.0
2024-06-04,2.67,2.84,2.61,2.84,10741,2.67,2.84,2.61,2.84,10741,0.0,1.0
2024-06-05,2.67,2.75,2.6275,2.75,11797,2.67,2.75,2.6275,2.75,11797,0.0,1.0
2024-06-06,2.62,2.6985,2.62,2.65,7315,2.62,2.6985,2.62,2.65,7315,0.0,1.0
2024-06-07,2.57,2.635,2.55,2.61,4776,2.57,2.635,2.55,2.61,4776,0.0,1.0
2024-06-10,2.6,2.62,2.55,2.55,28517,2.6,2.62,2.55,2.55,28517,0.0,1.0
2024-06-11,2.6,2.6,2.56,2.56,1981,2.6,2.6,2.56,2.56,1981,0.0,1.0
2024-06-12,2.59,2.603,2.59,2.603,10631,2.59,2.603,2.59,2.603,10631,0.0,1.0
2024-06-13,2.5906,2.63,2.55,2.58,4260,2.5906,2.63,2.55,2.58,4260,0.0,1.0
2024-06-14,2.5,2.55,2.5,2.55,4114,2.5,2.55,2.5,2.55,4114,0.0,1.0
2024-06-17,2.5089,2.52,2.4301,2.5,5563,2.5089,2.52,2.4301,2.5,5563,0.0,1.0
2024-06-18,2.47,2.529,2.37,2.47,8019,2.47,2.529,2.37,2.47,8019,0.0,1.0
2024-06-20,2.36,2.429,2.3,2.34,9383,2.36,2.429,2.3,2.34,9383,0.0,1.0
2024-06-21,2.59,2.59,2.32,2.36,11086,2.59,2.59,2.32,2.36,11086,0.0,1.0
2024-06-24,2.52,2.52,2.3,2.3,5099,2.52,2.52,2.3,2.3,5099,0.0,1.0
2024-06-25,2.46,2.46,2.33,2.39,15560,2.46,2.46,2.33,2.39,15560,0.0,1.0
2024-06-26,2.46,2.46,2.34,2.391,2534,2.46,2.46,2.34,2.391,2534,0.0,1.0
2024-06-27,2.4349,2.4349,2.36,2.36,1262,2.4349,2.4349,2.36,2.36,1262,0.0,1.0
2024-06-28,2.35,2.46,2.32,2.46,2563,2.35,2.46,2.32,2.46,2563,0.0,1.0
2024-07-01,2.31,2.32,2.31,2.32,755,2.31,2.32,2.31,2.32,755,0.0,1.0
2024-07-02,2.39,2.39,2.28,2.28,4500,2.39,2.39,2.28,2.28,4500,0.0,1.0
2024-07-03,2.38,2.46,2.28,2.28,4544,2.38,2.46,2.28,2.28,4544,0.0,1.0
2024-07-05,2.36,2.36,2.2601,2.35,8988,2.36,2.36,2.2601,2.35,8988,0.0,1.0
2024-07-08,2.3665,2.3665,2.3665,2.3665,900,2.3665,2.3665,2.3665,2.3665,900,0.0,1.0
2024-07-09,2.23,2.37,2.23,2.26,5276,2.23,2.37,2.23,2.26,5276,0.0,1.0
2024-07-10,2.25,2.3,2.2301,2.25,7153,2.25,2.3,2.2301,2.25,7153,0.0,1.0
2024-07-11,2.21,2.27,2.21,2.26,2701,2.21,2.27,2.21,2.26,2701,0.0,1.0
2024-07-12,2.28,2.28,2.22,2.25,2122,2.28,2.28,2.22,2.25,2122,0.0,1.0
2024-07-15,2.22,2.28,2.2101,2.28,11580,2.22,2.28,2.2101,2.28,11580,0.0,1.0
2024-07-16,2.25,2.2629,2.22,2.2629,2662,2.25,2.2629,2.22,2.2629,2662,0.0,1.0
2024-07-17,2.26,2.26,2.18,2.21,13693,2.26,2.26,2.18,2.21,13693,0.0,1.0
2024-07-18,2.2,2.27,2.18,2.23,1662,2.2,2.27,2.18,2.23,1662,0.0,1.0
2024-07-19,2.17,2.22,2.16,2.22,8254,2.17,2.22,2.16,2.22,8254,0.0,1.0
2024-07-22,2.27,2.27,2.2,2.2499,12168,2.27,2.27,2.2,2.2499,12168,0.0,1.0
2024-07-23,2.25,2.28,2.245,2.28,2494,2.25,2.28,2.245,2.28,2494,0.0,1.0
2024-07-24,2.34,2.34,2.25,2.26,6393,2.34,2.34,2.25,2.26,6393,0.0,1.0
2024-07-25,2.35,2.37,2.35,2.37,8037,2.35,2.37,2.35,2.37,8037,0.0,1.0
2024-07-26,2.32,2.355,2.32,2.355,899,2.32,2.355,2.32,2.355,899,0.0,1.0
2024-07-29,2.34,2.3599,2.3,2.3,6945,2.34,2.3599,2.3,2.3,6945,0.0,1.0
2024-07-30,2.33,2.33,2.22,2.32,1706,2.33,2.33,2.22,2.32,1706,0.0,1.0
2024-07-31,2.31,2.35,2.16,2.2247,11193,2.31,2.35,2.16,2.2247,11193,0.0,1.0
2024-08-01,2.35,2.35,2.2301,2.3,8665,2.35,2.35,2.2301,2.3,8665,0.0,1.0
2024-08-02,2.25,2.365,2.23,2.35,4772,2.25,2.365,2.23,2.35,4772,0.0,1.0
2024-08-05,2.2315,2.335,2.22,2.22,27776,2.2315,2.335,2.22,2.22,27776,0.0,1.0
2024-08-06,2.28,2.28,2.21,2.23,4993,2.28,2.28,2.21,2.23,4993,0.0,1.0
2024-08-07,2.27,2.4712,2.2199,2.24,5988,2.27,2.4712,2.2199,2.24,5988,0.0,1.0
2024-08-08,2.47,2.49,2.26,2.3,15567,2.47,2.49,2.26,2.3,15567,0.0,1.0
2024-08-09,2.31,2.3935,2.3,2.31,3459,2.31,2.3935,2.3,2.31,3459,0.0,1.0
2024-08-12,2.23,2.31,2.15,2.28,7694,2.23,2.31,2.15,2.28,7694,0.0,1.0
2024-08-13,2.285,2.295,2.16,2.25,14045,2.285,2.295,2.16,2.25,14045,0.0,1.0
2024-08-14,2.32,2.33,2.23,2.33,2711,2.32,2.33,2.23,2.33,2711,0.0,1.0
2024-08-15,2.33,2.4512,2.24,2.27,21313,2.33,2.4512,2.24,2.27,21313,0.0,1.0
2024-08-16,2.37,2.4612,2.23,2.25,19995,2.37,2.4612,2.23,2.25,19995,0.0,1.0
2024-08-19,2.28,2.421,2.21,2.3,38434,2.28,2.421,2.21,2.3,38434,0.0,1.0
2024-08-20,2.245,2.245,2.19,2.21,7208,2.245,2.245,2.19,2.21,7208,0.0,1.0
2024-08-21,2.27,2.27,2.21,2.22,12190,2.27,2.27,2.21,2.22,12190,0.0,1.0
2024-08-22,2.25,2.3524,2.15,2.17,16659,2.25,2.3524,2.15,2.17,16659,0.0,1.0
2024-08-23,2.32,2.33,2.25,2.27,21643,2.32,2.33,2.25,2.27,21643,0.0,1.0
2024-08-26,2.35,2.35,2.265,2.265,1259,2.35,2.35,2.265,2.265,1259,0.0,1.0
2024-08-27,2.33,2.35,2.3,2.33,717,2.33,2.35,2.3,2.33,717,0.0,1.0
2024-08-28,2.49,2.49,2.24,2.24,13494,2.49,2.49,2.24,2.24,13494,0.0,1.0
2024-08-29,2.445,2.5101,2.39,2.39,16292,2.445,2.5101,2.39,2.39,16292,0.0,1.0
2024-08-30,2.52,2.5299,2.4153,2.48,3622,2.52,2.5299,2.4153,2.48,3622,0.0,1.0
2024-09-03,2.47,2.47,2.46,2.46,2375,2.47,2.47,2.46,2.46,2375,0.0,1.0
2024-09-04,2.43,2.4853,2.3201,2.42,12604,2.43,2.4853,2.3201,2.42,12604,0.0,1.0
2024-09-05,2.245,2.42,2.2,2.31,60943,2.245,2.42,2.2,2.31,60943,0.0,1.0
2024-09-06,2.17,2.18,2.17,2.18,959,2.17,2.18,2.17,2.18,959,0.0,1.0
2024-09-09,2.18,2.2095,2.16,2.16,4431,2.18,2.2095,2.16,2.16,4431,0.0,1.0
2024-09-10,2.215,2.23,2.185,2.185,2326,2.215,2.23,2.185,2.185,2326,0.0,1.0
2024-09-11,2.2,2.2699,2.2,2.2,4664,2.2,2.2699,2.2,2.2,4664,0.0,1.0
2024-09-12,2.2,2.24,2.2,2.24,799,2.2,2.24,2.2,2.24,799,0.0,1.0
2024-09-13,2.2,2.2,2.2,2.2,422,2.2,2.2,2.2,2.2,422,0.0,1.0
2024-09-16,2.2,2.2159,2.2,2.2152,1630,2.2,2.2159,2.2,2.2152,1630,0.0,1.0
2024-09-17,2.2,2.2454,2.2,2.2,3081,2.2,2.2454,2.2,2.2,3081,0.0,1.0
2024-09-18,2.18,2.2499,2.18,2.23,5421,2.18,2.2499,2.18,2.23,5421,0.0,1.0
2024-09-19,2.2,2.26,2.2,2.2,8661,2.2,2.26,2.2,2.2,8661,0.0,1.0
2024-09-20,2.3,2.3,2.18,2.2,16671,2.3,2.3,2.18,2.2,16671,0.0,1.0
2024-09-23,2.25,2.27,2.21,2.23,6098,2.25,2.27,2.21,2.23,6098,0.0,1.0
2024-09-24,2.2,2.28,2.1801,2.2,24482,2.2,2.28,2.1801,2.2,24482,0.0,1.0
2024-09-25,2.225,2.225,2.16,2.16,1153,2.225,2.225,2.16,2.16,1153,0.0,1.0
2024-09-26,2.2,2.23,2.15,2.22,30823,2.2,2.23,2.15,2.22,30823,0.0,1.0
2024-09-27,2.22,2.23,2.12,2.15,21595,2.22,2.23,2.12,2.15,21595,0.0,1.0
2024-09-30,2.26,2.26,2.18,2.24,14729,2.26,2.26,2.18,2.24,14729,0.0,1.0
2024-10-01,2.24,2.36,2.2154,2.26,1117458,2.24,2.36,2.2154,2.26,1117458,0.0,1.0
2024-10-02,2.2,2.3505,2.0972,2.35,217460,2.2,2.3505,2.0972,2.35,217460,0.0,1.0
2024-10-03,2.25,2.32,2.1517,2.18,225976,2.25,2.32,2.1517,2.18,225976,0.0,1.0
2024-10-04,2.2394,2.3988,2.22,2.33,347440,2.2394,2.3988,2.22,2.33,347440,0.0,1.0
2024-10-07,2.27,2.38,2.214,2.23,256006,2.27,2.38,2.214,2.23,256006,0.0,1.0
2024-10-08,2.25,2.2801,2.1401,2.24,126955,2.25,2.2801,2.1401,2.24,126955,0.0,1.0
2024-10-09,2.26,2.28,2.15,2.22,85658,2.26,2.28,2.15,2.22,85658,0.0,1.0
2024-10-10,2.25,2.32,2.23,2.27,152077,2.25,2.32,2.23,2.27,152077,0.0,1.0
2024-10-11,2.21,2.27,2.16,2.27,71917,2.21,2.27,2.16,2.27,71917,0.0,1.0
2024-10-14,2.16,2.2,2.14,2.19,34076,2.16,2.2,2.14,2.19,34076,0.0,1.0
2024-10-15,2.06,2.19,2.0,2.17,95292,2.06,2.19,2.0,2.17,95292,0.0,1.0
2024-10-16,2.04,2.0899,2.0,2.06,47811,2.04,2.0899,2.0,2.06,47811,0.0,1.0
2024-10-17,2.04,2.08,2.01,2.02,17515,2.04,2.08,2.01,2.02,17515,0.0,1.0
2024-10-18,2.01,2.0565,2.0,2.05,17819,2.01,2.0565,2.0,2.05,17819,0.0,1.0
2024-10-21,2.01,2.09,2.01,2.03,13346,2.01,2.09,2.01,2.03,13346,0.0,1.0
2024-10-22,2.025,2.05,2.0,2.05,9002,2.025,2.05,2.0,2.05,9002,0.0,1.0
2024-10-23,1.99,2.0599,1.96,2.0304,18007,1.99,2.0599,1.96,2.0304,18007,0.0,1.0
2024-10-24,1.9499,1.9902,1.87,1.9902,43772,1.9499,1.9902,1.87,1.9902,43772,0.0,1.0
2024-10-25,2.03,2.03,1.935,1.96,21319,2.03,2.03,1.935,1.96,21319,0.0,1.0
2024-10-28,1.99,2.03,1.95,2.01,33836,1.99,2.03,1.95,2.01,33836,0.0,1.0
2024-10-29,1.95,2.01,1.92,2.01,7229,1.95,2.01,1.92,2.01,7229,0.0,1.0
2024-10-30,1.92,1.95,1.8803,1.94,18069,1.92,1.95,1.8803,1.94,18069,0.0,1.0
2024-10-31,1.9,1.91,1.85,1.9,23320,1.9,1.91,1.85,1.9,23320,0.0,1.0
2024-11-01,1.84,1.89,1.8,1.89,17681,1.84,1.89,1.8,1.89,17681,0.0,1.0
2024-11-04,1.825,1.9399,1.81,1.88,12513,1.825,1.9399,1.81,1.88,12513,0.0,1.0
2024-11-05,1.87,1.9258,1.82,1.82,10646,1.87,1.9258,1.82,1.82,10646,0.0,1.0
2024-11-06,1.92,1.95,1.852,1.95,12717,1.92,1.95,1.852,1.95,12717,0.0,1.0
2024-11-07,1.94,1.96,1.9,1.92,19194,1.94,1.96,1.9,1.92,19194,0.0,1.0
2024-11-08,1.8889,1.94,1.88,1.92,14959,1.8889,1.94,1.88,1.92,14959,0.0,1.0
2024-11-11,1.72,1.8701,1.72,1.86,32008,1.72,1.8701,1.72,1.86,32008,0.0,1.0
2024-11-12,1.69,1.75,1.6201,1.73,13336,1.69,1.75,1.6201,1.73,13336,0.0,1.0
2024-11-13,1.72,1.7499,1.6526,1.69,33849,1.72,1.7499,1.6526,1.69,33849,0.0,1.0
2024-11-14,1.68,1.7499,1.68,1.7,18482,1.68,1.7499,1.68,1.7,18482,0.0,1.0
2024-11-15,1.71,1.7272,1.66,1.72,22129,1.71,1.7272,1.66,1.72,22129,0.0,1.0
2024-11-18,1.71,1.81,1.67,1.7,29052,1.71,1.81,1.67,1.7,29052,0.0,1.0
2024-11-19,1.69,1.7495,1.62,1.72,7049,1.69,1.7495,1.62,1.72,7049,0.0,1.0
2024-11-20,1.68,1.7166,1.64,1.68,6714,1.68,1.7166,1.64,1.68,6714,0.0,1.0
2024-11-21,1.69,1.7101,1.65,1.68,9279,1.69,1.7101,1.65,1.68,9279,0.0,1.0
2024-11-22,1.67,1.69,1.64,1.68,16986,1.67,1.69,1.64,1.68,16986,0.0,1.0
2024-11-25,1.7,1.73,1.64,1.64,24701,1.7,1.73,1.64,1.64,24701,0.0,1.0
2024-11-26,1.73,1.73,1.6601,1.7,25403,1.73,1.73,1.6601,1.7,25403,0.0,1.0
2024-11-27,1.77,1.8,1.66,1.7,18981,1.77,1.8,1.66,1.7,18981,0.0,1.0
2024-11-29,1.83,1.85,1.77,1.77,24510,1.83,1.85,1.77,1.77,24510,0.0,1.0
2024-12-02,1.7434,1.85,1.74,1.85,27549,1.7434,1.85,1.74,1.85,27549,0.0,1.0
2024-12-03,1.6398,1.7315,1.63,1.7315,35555,1.6398,1.7315,1.63,1.7315,35555,0.0,1.0
2024-12-04,1.63,1.67,1.6101,1.67,26988,1.63,1.67,1.6101,1.67,26988,0.0,1.0
2024-12-05,1.62,1.6499,1.61,1.6409,28872,1.62,1.6499,1.61,1.6409,28872,0.0,1.0
2024-12-06,1.55,1.64,1.5,1.63,97774,1.55,1.64,1.5,1.63,97774,0.0,1.0
2024-12-09,1.69,1.7,1.515,1.53,44893,1.69,1.7,1.515,1.53,44893,0.0,1.0
2024-12-10,1.71,1.73,1.66,1.66,19580,1.71,1.73,1.66,1.66,19580,0.0,1.0
2024-12-11,1.68,1.71,1.655,1.7,21845,1.68,1.71,1.655,1.7,21845,0.0,1.0
2024-12-12,1.68,1.6999,1.68,1.6801,3631,1.68,1.6999,1.68,1.6801,3631,0.0,1.0
2024-12-13,1.64,1.6801,1.64,1.68,13448,1.64,1.6801,1.64,1.68,13448,0.0,1.0
2024-12-16,1.56,1.65,1.56,1.63,33676,1.56,1.65,1.56,1.63,33676,0.0,1.0
2024-12-17,1.49,1.615,1.455,1.58,47700,1.49,1.615,1.455,1.58,47700,0.0,1.0
2024-12-18,1.43,1.54,1.42,1.47,32596,1.43,1.54,1.42,1.47,32596,0.0,1.0
2024-12-19,1.465,1.4783,1.4248,1.43,38590,1.465,1.4783,1.4248,1.43,38590,0.0,1.0
2024-12-20,1.52,1.53,1.4519,1.48,8888,1.52,1.53,1.4519,1.48,8888,0.0,1.0
2024-12-23,1.48,1.52,1.47,1.51,27048,1.48,1.52,1.47,1.51,27048,0.0,1.0
2024-12-24,1.56,1.56,1.5,1.52,56378,1.56,1.56,1.5,1.52,56378,0.0,1.0
2024-12-26,1.59,1.605,1.56,1.57,27996,1.59,1.605,1.56,1.57,27996,0.0,1.0
2024-12-27,1.56,1.6,1.55,1.57,12926,1.56,1.6,1.55,1.57,12926,0.0,1.0
2024-12-30,1.425,1.59,1.31,1.54,66430,1.425,1.59,1.31,1.54,66430,0.0,1.0
2024-12-31,1.51,1.54,1.451,1.46,17392,1.51,1.54,1.451,1.46,17392,0.0,1.0
2025-01-02,1.54,1.54,1.48,1.521,15958,1.54,1.54,1.48,1.521,15958,0.0,1.0
2025-01-03,1.49,1.56,1.45,1.51,87615,1.49,1.56,1.45,1.51,87615,0.0,1.0
2025-01-06,1.49,1.54,1.46,1.54,22060,1.49,1.54,1.46,1.54,22060,0.0,1.0
2025-01-07,1.56,1.59,1.4734,1.48,29772,1.56,1.59,1.4734,1.48,29772,0.0,1.0
2025-01-08,1.72,1.74,1.59,1.59,104918,1.72,1.74,1.59,1.59,104918,0.0,1.0
2025-01-10,1.64,1.74,1.57,1.74,86242,1.64,1.74,1.57,1.74,86242,0.0,1.0
2025-01-13,1.66,1.74,1.6221,1.64,85133,1.66,1.74,1.6221,1.64,85133,0.0,1.0
2025-01-14,1.58,1.65,1.54,1.65,54365,1.58,1.65,1.54,1.65,54365,0.0,1.0
2025-01-15,1.62,1.69,1.58,1.58,55593,1.62,1.69,1.58,1.58,55593,0.0,1.0
2025-01-16,1.63,1.63,1.53,1.6,33672,1.63,1.63,1.53,1.6,33672,0.0,1.0
2025-01-17,1.65,1.655,1.5946,1.61,42392,1.65,1.655,1.5946,1.61,42392,0.0,1.0
2025-01-21,1.93,2.17,1.76,1.82,792816,1.93,2.17,1.76,1.82,792816,0.0,1.0
2025-01-22,1.9,1.97,1.7001,1.95,246866,1.9,1.97,1.7001,1.95,246866,0.0,1.0
2025-01-23,1.9,1.9197,1.8169,1.9,77661,1.9,1.9197,1.8169,1.9,77661,0.0,1.0
2025-01-24,1.85,1.89,1.85,1.87,19268,1.85,1.89,1.85,1.87,19268,0.0,1.0
2025-01-27,1.8,1.85,1.7,1.74,41317,1.8,1.85,1.7,1.74,41317,0.0,1.0
2025-01-28,1.83,1.87,1.765,1.78,13288,1.83,1.87,1.765,1.78,13288,0.0,1.0
2025-01-29,1.83,2.03,1.83,1.83,49432,1.83,2.03,1.83,1.83,49432,0.0,1.0
2025-01-30,1.83,1.845,1.8,1.84,5474,1.83,1.845,1.8,1.84,5474,0.0,1.0
2025-01-31,1.78,1.835,1.78,1.8208,23642,1.78,1.835,1.78,1.8208,23642,0.0,1.0
2025-02-03,1.82,1.87,1.78,1.78,49639,1.82,1.87,1.78,1.78,49639,0.0,1.0
2025-02-04,1.81,1.8545,1.7881,1.8,9275,1.81,1.8545,1.7881,1.8,9275,0.0,1.0
2025-02-05,1.84,1.84,1.8,1.8075,8938,1.84,1.84,1.8,1.8075,8938,0.0,1.0
2025-02-06,1.8,1.8899,1.8,1.8251,7720,1.8,1.8899,1.8,1.8251,7720,0.0,1.0
2025-02-07,1.8,1.8147,1.79,1.8147,7734,1.8,1.8147,1.79,1.8147,7734,0.0,1.0
2025-02-10,1.82,1.8301,1.76,1.79,10634,1.82,1.8301,1.76,1.79,10634,0.0,1.0
2025-02-11,1.81,1.8363,1.8,1.8,2174,1.81,1.8363,1.8,1.8,2174,0.0,1.0
2025-02-12,1.77,1.83,1.77,1.8078,4118,1.77,1.83,1.77,1.8078,4118,0.0,1.0
2025-02-13,1.76,1.8,1.71,1.71,93245,1.76,1.8,1.71,1.71,93245,0.0,1.0
2025-02-14,1.75,1.81,1.7379,1.81,5232,1.75,1.81,1.7379,1.81,5232,0.0,1.0
2025-02-18,1.7,1.77,1.7,1.76,8930,1.7,1.77,1.7,1.76,8930,0.0,1.0
2025-02-19,1.7,1.725,1.7,1.725,2953,1.7,1.725,1.7,1.725,2953,0.0,1.0
2025-02-20,1.69,1.7,1.6,1.7,5689,1.69,1.7,1.6,1.7,5689,0.0,1.0
2025-02-21,1.65,1.69,1.6115,1.68,4219,1.65,1.69,1.6115,1.68,4219,0.0,1.0
2025-02-24,1.62,1.65,1.57,1.62,4631,1.62,1.65,1.57,1.62,4631,0.0,1.0
2025-02-25,1.6,1.62,1.55,1.59,7281,1.6,1.62,1.55,1.59,7281,0.0,1.0
2025-02-26,1.5809,1.65,1.55,1.57,25351,1.5809,1.65,1.55,1.57,25351,0.0,1.0
2025-02-27,1.56,1.6055,1.5084,1.585,29061,1.56,1.6055,1.5084,1.585,29061,0.0,1.0
2025-02-28,1.4609,1.54,1.435,1.54,35366,1.4609,1.54,1.435,1.54,35366,0.0,1.0
2025-03-03,1.35,1.5499,1.32,1.52,42719,1.35,1.5499,1.32,1.52,42719,0.0,1.0
2025-03-04,1.37,1.39,1.28,1.32,22592,1.37,1.39,1.28,1.32,22592,0.0,1.0
2025-03-05,1.36,1.42,1.265,1.42,38576,1.36,1.42,1.265,1.42,38576,0.0,1.0
2025-03-06,1.365,1.365,1.32,1.35,59206,1.365,1.365,1.32,1.35,59206,0.0,1.0
2025-03-07,1.44,1.46,1.34,1.34,18296,1.44,1.46,1.34,1.34,18296,0.0,1.0
2025-03-10,1.47,1.5,1.45,1.48,9621,1.47,1.5,1.45,1.48,9621,0.0,1.0
2025-03-11,1.61,1.65,1.49,1.49,63356,1.61,1.65,1.49,1.49,63356,0.0,1.0
2025-03-12,1.7,1.71,1.5901,1.6,33684,1.7,1.71,1.5901,1.6,33684,0.0,1.0
2025-03-13,1.77,1.79,1.675,1.69,34904,1.77,1.79,1.675,1.69,34904,0.0,1.0
2025-03-14,1.73,1.7899,1.73,1.74,3725,1.73,1.7899,1.73,1.74,3725,0.0,1.0
2025-03-17,1.73,1.8,1.73,1.8,2228,1.73,1.8,1.73,1.8,2228,0.0,1.0
2025-03-18,1.7111,1.76,1.7,1.75,5522,1.7111,1.76,1.7,1.75,5522,0.0,1.0
2025-03-19,1.73,1.74,1.69,1.69,7757,1.73,1.74,1.69,1.69,7757,0.0,1.0
2025-03-20,1.73,1.74,1.68,1.69,18870,1.73,1.74,1.68,1.69,18870,0.0,1.0
2025-03-21,1.68,1.738,1.68,1.73,19880,1.68,1.738,1.68,1.73,19880,0.0,1.0
2025-03-24,1.69,1.74,1.6502,1.682,28390,1.69,1.74,1.6502,1.682,28390,0.0,1.0
2025-03-25,1.62,1.79,1.61,1.71,9902,1.62,1.79,1.61,1.71,9902,0.0,1.0
2025-03-26,1.58,1.645,1.53,1.53,30430,1.58,1.645,1.53,1.53,30430,0.0,1.0
2025-03-27,1.69,1.69,1.5331,1.5331,7055,1.69,1.69,1.5331,1.5331,7055,0.0,1.0
2025-03-28,1.62,1.69,1.6175,1.64,6184,1.62,1.69,1.6175,1.64,6184,0.0,1.0
2025-03-31,1.62,1.68,1.61,1.66,5703,1.62,1.68,1.61,1.66,5703,0.0,1.0
2025-04-01,1.61,1.67,1.61,1.63,4511,1.61,1.67,1.61,1.63,4511,0.0,1.0
2025-04-02,1.62,1.67,1.59,1.61,3696,1.62,1.67,1.59,1.61,3696,0.0,1.0
2025-04-03,1.58,1.64,1.58,1.64,2222,1.58,1.64,1.58,1.64,2222,0.0,1.0
2025-04-04,1.53,1.56,1.49,1.56,11428,1.53,1.56,1.49,1.56,11428,0.0,1.0
2025-04-07,1.51,1.51,1.47,1.48,5784,1.51,1.51,1.47,1.48,5784,0.0,1.0
2025-04-08,1.49,1.4962,1.48,1.48,5095,1.49,1.4962,1.48,1.48,5095,0.0,1.0
2025-04-09,1.45,1.485,1.44,1.47,13731,1.45,1.485,1.44,1.47,13731,0.0,1.0
2025-04-10,1.3481,1.49,1.34,1.47,13493,1.3481,1.49,1.34,1.47,13493,0.0,1.0
2025-04-11,1.37,1.4,1.33,1.33,12008,1.37,1.4,1.33,1.33,12008,0.0,1.0
2025-04-14,1.425,1.425,1.3101,1.37,1435,1.425,1.425,1.3101,1.37,1435,0.0,1.0
2025-04-15,1.41,1.43,1.41,1.42,2739,1.41,1.43,1.41,1.42,2739,0.0,1.0
2025-04-16,1.43,1.44,1.42,1.42,3054,1.43,1.44,1.42,1.42,3054,0.0,1.0
2025-04-17,1.5194,1.5194,1.38,1.5,2580,1.5194,1.5194,1.38,1.5,2580,0.0,1.0
2025-04-21,1.45,1.47,1.41,1.47,10668,1.45,1.47,1.41,1.47,10668,0.0,1.0
2025-04-22,1.43,1.45,1.36,1.43,2796,1.43,1.45,1.36,1.43,2796,0.0,1.0
2025-04-23,1.4,1.4,1.31,1.34,19558,1.4,1.4,1.31,1.34,19558,0.0,1.0
2025-04-24,1.44,1.44,1.348,1.43,5463,1.44,1.44,1.348,1.43,5463,0.0,1.0
2025-04-25,1.35,1.44,1.35,1.4355,2708,1.35,1.44,1.35,1.4355,2708,0.0,1.0
2025-04-28,1.33,1.4399,1.31,1.4399,12836,1.33,1.4399,1.31,1.4399,12836,0.0,1.0
2025-04-29,1.3399,1.3399,1.3346,1.3346,780,1.3399,1.3399,1.3346,1.3346,780,0.0,1.0
2025-04-30,1.32,1.35,1.31,1.35,1555,1.32,1.35,1.31,1.35,1555,0.0,1.0
2025-05-01,1.36,1.37,1.31,1.31,5571,1.36,1.37,1.31,1.31,5571,0.0,1.0
2025-05-02,1.35,1.4,1.31,1.3443,5043,1.35,1.4,1.31,1.3443,5043,0.0,1.0
2025-05-05,1.34,1.37,1.31,1.31,8012,1.34,1.37,1.31,1.31,8012,0.0,1.0
2025-05-06,1.31,1.36,1.31,1.34,2420,1.31,1.36,1.31,1.34,2420,0.0,1.0
2025-05-07,1.32,1.39,1.31,1.31,7360,1.32,1.39,1.31,1.31,7360,0.0,1.0
2025-05-08,1.32,1.3344,1.32,1.3344,2245,1.32,1.3344,1.32,1.3344,2245,0.0,1.0
2025-05-09,1.32,1.32,1.32,1.32,906,1.32,1.32,1.32,1.32,906,0.0,1.0
2025-05-12,1.3,1.4,1.3,1.3,2488,1.3,1.4,1.3,1.3,2488,0.0,1.0
2025-05-13,1.2754,1.3235,1.27,1.29,9952,1.2754,1.3235,1.27,1.29,9952,0.0,1.0
2025-05-14,1.24,1.355,1.24,1.29,13815,1.24,1.355,1.24,1.29,13815,0.0,1.0
2025-05-15,1.22,1.265,1.2,1.25,9918,1.22,1.265,1.2,1.25,9918,0.0,1.0
2025-05-16,1.2,1.22,1.2,1.2001,17366,1.2,1.22,1.2,1.2001,17366,0.0,1.0
2025-05-19,1.21,1.21,1.2,1.2,5535,1.21,1.21,1.2,1.2,5535,0.0,1.0
2025-05-20,1.32,1.33,1.21,1.21,7905,1.32,1.33,1.21,1.21,7905,0.0,1.0
2025-05-21,1.26,1.3167,1.24,1.24,11673,1.26,1.3167,1.24,1.24,11673,0.0,1.0
2025-05-22,1.27,1.28,1.26,1.26,5321,1.27,1.28,1.26,1.26,5321,0.0,1.0
2025-05-23,1.29,1.29,1.26,1.26,4555,1.29,1.29,1.26,1.26,4555,0.0,1.0
2025-05-27,1.29,1.29,1.29,1.29,324,1.29,1.29,1.29,1.29,324,0.0,1.0
2025-05-28,1.27,1.2789,1.26,1.26,1453,1.27,1.2789,1.26,1.26,1453,0.0,1.0
2025-05-29,1.242272,1.2789,1.2,1.26,3189,1.242272,1.2789,1.2,1.26,3189,0.0,1.0
2025-05-30,1.24,1.24,1.22,1.22,782,1.24,1.24,1.22,1.22,782,0.0,1.0
2025-06-02,1.1801,1.2916,1.15,1.2,5590,1.1801,1.2916,1.15,1.2,5590,0.0,1.0
2025-06-03,1.2,1.25,1.18,1.18,3621,1.2,1.25,1.18,1.18,3621,0.0,1.0
2025-06-04,1.23,1.23,1.17,1.21,7826,1.23,1.23,1.17,1.21,7826,0.0,1.0
2025-06-05,1.19,1.33,1.19,1.33,3059,1.19,1.33,1.19,1.33,3059,0.0,1.0
2025-06-06,1.2495,1.2495,1.18,1.2,1489,1.2495,1.2495,1.18,1.2,1489,0.0,1.0
2025-06-09,1.21,1.2509,1.21,1.2509,928,1.21,1.2509,1.21,1.2509,928,0.0,1.0
2025-06-10,1.24,1.24,1.1912,1.23,8305,1.24,1.24,1.1912,1.23,8305,0.0,1.0
2025-06-11,1.24,1.24,1.21,1.24,8641,1.24,1.24,1.21,1.24,8641,0.0,1.0
2025-06-12,1.38,1.44,1.24,1.31,73154,1.38,1.44,1.24,1.31,73154,0.0,1.0
2025-06-13,1.77,2.05,1.36,1.36,5879661,1.77,2.05,1.36,1.36,5879661,0.0,1.0
2025-06-16,1.85,2.28,1.57,2.0,17017558,1.85,2.28,1.57,2.0,17017558,0.0,1.0
2025-06-17,1.98,2.1,1.62,1.71,1346963,1.98,2.1,1.62,1.71,1346963,0.0,1.0
2025-06-18,1.43,1.9816,1.3301,1.98,1287052,1.43,1.9816,1.3301,1.98,1287052,0.0,1.0
2025-06-20,1.38,1.4442,1.305,1.35,273323,1.38,1.4442,1.305,1.35,273323,0.0,1.0
2025-06-23,1.45,1.5801,1.31,1.46,592691,1.45,1.5801,1.31,1.46,592691,0.0,1.0
2025-06-24,1.24,1.3001,1.19,1.3,190216,1.24,1.3001,1.19,1.3,190216,0.0,1.0
2025-06-25,1.24,1.25,1.16,1.2,214297,1.24,1.25,1.16,1.2,214297,0.0,1.0
2025-06-26,1.21,1.25,1.17,1.23,64255,1.21,1.25,1.17,1.23,64255,0.0,1.0
2025-06-27,1.18,1.23,1.18,1.2297,32544,1.18,1.23,1.18,1.2297,32544,0.0,1.0
2025-06-30,1.13,1.1892,1.13,1.16,109661,1.13,1.1892,1.13,1.16,109661,0.0,1.0
2025-07-01,1.12,1.15,1.08,1.13,47407,1.12,1.15,1.08,1.13,47407,0.0,1.0
2025-07-02,1.13,1.18,1.11,1.13,48677,1.13,1.18,1.11,1.13,48677,0.0,1.0
2025-07-03,1.15,1.19,1.13,1.13,12288,1.15,1.19,1.13,1.13,12288,0.0,1.0
2025-07-07,1.2,1.22,1.151,1.16,44446,1.2,1.22,1.151,1.16,44446,0.0,1.0
2025-07-08,1.18,1.21,1.17,1.18,18879,1.18,1.21,1.17,1.18,18879,0.0,1.0
2025-07-09,1.172,1.2001,1.17,1.2,24363,1.172,1.2001,1.17,1.2,24363,0.0,1.0
2025-07-10,1.23,1.26,1.16,1.17,56321,1.23,1.26,1.16,1.17,56321,0.0,1.0
2025-07-11,1.22,1.26,1.21,1.25,30843,1.22,1.26,1.21,1.25,30843,0.0,1.0
2025-07-14,1.15,1.23,1.15,1.21,49697,1.15,1.23,1.15,1.21,49697,0.0,1.0
2025-07-15,1.14,1.19,1.14,1.17,32608,1.14,1.19,1.14,1.17,32608,0.0,1.0
2025-07-16,1.2,1.215,1.1099,1.14,75605,1.2,1.215,1.1099,1.14,75605,0.0,1.0
2025-07-17,1.17,1.2499,1.15,1.23,48890,1.17,1.2499,1.15,1.23,48890,0.0,1.0
2025-07-18,1.17,1.17,1.14,1.15,26222,1.17,1.17,1.14,1.15,26222,0.0,1.0
2025-07-21,1.14,1.18,1.11,1.18,37712,1.14,1.18,1.11,1.18,37712,0.0,1.0
2025-07-22,1.13,1.18,1.1,1.18,12269,1.13,1.18,1.1,1.18,12269,0.0,1.0
2025-07-23,1.12,1.15,1.1,1.13,20892,1.12,1.15,1.1,1.13,20892,0.0,1.0
2025-07-24,1.15,1.16,1.13,1.13,20537,1.15,1.16,1.13,1.13,20537,0.0,1.0
2025-07-25,1.13,1.1595,1.13,1.13,12117,1.13,1.1595,1.13,1.13,12117,0.0,1.0
2025-07-28,1.15,1.19,1.13,1.18,28699,1.15,1.19,1.13,1.18,28699,0.0,1.0
2025-07-29,1.26,1.285,1.14,1.15,86746,1.26,1.285,1.14,1.15,86746,0.0,1.0
2025-07-30,1.18,1.28,1.17,1.28,91318,1.18,1.28,1.17,1.28,91318,0.0,1.0
2025-07-31,1.16,1.21,1.14,1.21,24613,1.16,1.21,1.14,1.21,24613,0.0,1.0
2025-08-01,1.125,1.17,1.1,1.14,55478,1.125,1.17,1.1,1.14,55478,0.0,1.0
2025-08-04,1.15,1.15,1.13,1.14,9254,1.15,1.15,1.13,1.14,9254,0.0,1.0
2025-08-05,1.15,1.19,1.1306,1.18,10830,1.15,1.19,1.1306,1.18,10830,0.0,1.0
2025-08-06,1.13,1.16,1.13,1.13,7382,1.13,1.16,1.13,1.13,7382,0.0,1.0
2025-08-07,1.15,1.17,1.1,1.1694,19192,1.15,1.17,1.1,1.1694,19192,0.0,1.0
2025-08-08,1.14,1.15,1.08,1.15,25178,1.14,1.15,1.08,1.15,25178,0.0,1.0
2025-08-11,1.15,1.17,1.14,1.17,12837,1.15,1.17,1.14,1.17,12837,0.0,1.0
2025-08-12,1.15,1.15,1.13,1.13,3632,1.15,1.15,1.13,1.13,3632,0.0,1.0
2025-08-13,1.15,1.15,1.1001,1.14,45682,1.15,1.15,1.1001,1.14,45682,0.0,1.0
2025-08-14,1.1055,1.15,1.1055,1.15,3135,1.1055,1.15,1.1055,1.15,3135,0.0,1.0
2025-08-15,1.12,1.1399,1.11,1.1208,4960,1.12,1.1399,1.11,1.1208,4960,0.0,1.0
2025-08-18,1.13,1.16,1.12,1.12,17898,1.13,1.16,1.12,1.12,17898,0.0,1.0
2025-08-19,1.12,1.15,1.12,1.13,16658,1.12,1.15,1.12,1.13,16658,0.0,1.0
2025-08-20,1.14,1.14,1.12,1.12,21341,1.14,1.14,1.12,1.12,21341,0.0,1.0
2025-08-21,1.14,1.14,1.13,1.14,8487,1.14,1.14,1.13,1.14,8487,0.0,1.0
2025-08-22,1.12,1.14,1.12,1.12,7090,1.12,1.14,1.12,1.12,7090,0.0,1.0
2025-08-25,1.17,1.17,1.13,1.14,34476,1.17,1.17,1.13,1.14,34476,0.0,1.0
2025-08-26,1.19,1.2699,1.16,1.2,75584,1.19,1.2699,1.16,1.2,75584,0.0,1.0
2025-08-27,1.18,1.2811,1.18,1.25,45274,1.18,1.2811,1.18,1.25,45274,0.0,1.0
2025-08-28,1.14,1.29,1.14,1.29,52335,1.14,1.29,1.14,1.29,52335,0.0,1.0
2025-08-29,1.14,1.2,1.13,1.2,13013,1.14,1.2,1.13,1.2,13013,0.0,1.0
2025-09-02,1.15,1.1799,1.14,1.15,31805,1.15,1.1799,1.14,1.15,31805,0.0,1.0
2025-09-03,1.12,1.18,1.12,1.18,34155,1.12,1.18,1.12,1.18,34155,0.0,1.0
2025-09-04,1.15,1.16,1.12,1.16,10061,1.15,1.16,1.12,1.16,10061,0.0,1.0
2025-09-05,1.14,1.18,1.14,1.1477,11830,1.14,1.18,1.14,1.1477,11830,0.0,1.0
2025-09-08,1.14,1.19,1.11,1.19,19599,1.14,1.19,1.11,1.19,19599,0.0,1.0
2025-09-09,1.14,1.15,1.11,1.13,14832,1.14,1.15,1.11,1.13,14832,0.0,1.0
2025-09-10,1.15,1.17,1.12,1.14,62114,1.15,1.17,1.12,1.14,62114,0.0,1.0
2025-09-11,1.14,1.17,1.14,1.15,21504,1.14,1.17,1.14,1.15,21504,0.0,1.0
2025-09-12,1.14,1.17,1.14,1.15,12955,1.14,1.17,1.14,1.15,12955,0.0,1.0
2025-09-15,1.14,1.17,1.08,1.17,84175,1.14,1.17,1.08,1.17,84175,0.0,1.0
2025-09-16,1.15,1.1899,1.13,1.15,13760,1.15,1.1899,1.13,1.15,13760,0.0,1.0
2025-09-17,1.17,1.183,1.14,1.16,24588,1.17,1.183,1.14,1.16,24588,0.0,1.0
2025-09-18,1.17,1.17,1.14,1.15,13900,1.17,1.17,1.14,1.15,13900,0.0,1.0
2025-09-19,1.15,1.2,1.15,1.17,55460,1.15,1.2,1.15,1.17,55460,0.0,1.0
2025-09-22,1.18,1.23,1.1457,1.23,69452,1.18,1.23,1.1457,1.23,69452,0.0,1.0
2025-09-23,1.28,1.29,1.13,1.2,71117,1.28,1.29,1.13,1.2,71117,0.0,1.0
2025-09-24,1.32,1.37,1.23,1.3,93468,1.32,1.37,1.23,1.3,93468,0.0,1.0
2025-09-25,1.26,1.2919,1.24,1.28,17086,1.26,1.2919,1.24,1.28,17086,0.0,1.0
2025-09-26,1.32,1.3443,1.26,1.27,25491,1.32,1.3443,1.26,1.27,25491,0.0,1.0
2025-09-29,1.36,1.36,1.24,1.35,64101,1.36,1.36,1.24,1.35,64101,0.0,1.0
2025-09-30,1.3,1.37,1.29,1.37,10095,1.3,1.37,1.29,1.37,10095,0.0,1.0
2025-10-01,1.26,1.34,1.2359,1.3,16055,1.26,1.34,1.2359,1.3,16055,0.0,1.0
2025-10-02,1.25,1.2999,1.25,1.28,14666,1.25,1.2999,1.25,1.28,14666,0.0,1.0
2025-10-03,1.29,1.29,1.17,1.23,29613,1.29,1.29,1.17,1.23,29613,0.0,1.0
2025-10-06,1.35,1.37,1.273,1.29,34516,1.35,1.37,1.273,1.29,34516,0.0,1.0
2025-10-07,1.3,1.39,1.29,1.39,26971,1.3,1.39,1.29,1.39,26971,0.0,1.0
2025-10-08,1.3492,1.37,1.18,1.37,72797,1.3492,1.37,1.18,1.37,72797,0.0,1.0
2025-10-09,1.385,1.4,1.32,1.35,46737,1.385,1.4,1.32,1.35,46737,0.0,1.0
2025-10-10,1.33,1.39,1.33,1.38,13784,1.33,1.39,1.33,1.38,13784,0.0,1.0
2025-10-13,1.31,1.3399,1.25,1.33,27378,1.31,1.3399,1.25,1.33,27378,0.0,1.0
2025-10-14,1.3,1.32,1.25,1.31,13083,1.3,1.32,1.25,1.31,13083,0.0,1.0
2025-10-15,1.28,1.3595,1.27,1.3,14179,1.28,1.3595,1.27,1.3,14179,0.0,1.0
2025-10-16,1.23,1.28,1.22,1.28,7070,1.23,1.28,1.22,1.28,7070,0.0,1.0
2025-10-17,1.22,1.2635,1.21,1.2635,19975,1.22,1.2635,1.21,1.2635,19975,0.0,1.0
2025-10-20,1.195,1.22,1.18,1.22,6729,1.195,1.22,1.18,1.22,6729,0.0,1.0
2025-10-21,1.2,1.22,1.1501,1.19,13703,1.2,1.22,1.1501,1.19,13703,0.0,1.0
2025-10-22,1.19,1.255,1.17,1.24,734771,1.19,1.255,1.17,1.24,734771,0.0,1.0
2025-10-23,1.22,1.34,1.08,1.29,543625,1.22,1.34,1.08,1.29,543625,0.0,1.0
2025-10-24,1.15,1.24,1.1,1.21,179864,1.15,1.24,1.1,1.21,179864,0.0,1.0
2025-10-27,1.21,1.23,1.16,1.16,53132,1.21,1.23,1.16,1.16,53132,0.0,1.0
2025-10-28,1.24,1.3062,1.1895,1.21,101890,1.24,1.3062,1.1895,1.21,101890,0.0,1.0
2025-10-29,1.26,1.3,1.24,1.24,36882,1.26,1.3,1.24,1.24,36882,0.0,1.0
2025-10-30,1.22,1.29,1.21,1.23,52891,1.22,1.29,1.21,1.23,52891,0.0,1.0
2025-10-31,1.31,1.34,1.23,1.23,62004,1.31,1.34,1.23,1.23,62004,0.0,1.0
2025-11-03,1.29,1.3009,1.25,1.29,41023,1.29,1.3009,1.25,1.29,41023,0.0,1.0
2025-11-04,1.24,1.29,1.24,1.24,10894,1.24,1.29,1.24,1.24,10894,0.0,1.0
2025-11-05,1.22,1.245,1.18,1.24,17503,1.22,1.245,1.18,1.24,17503,0.0,1.0
2025-11-06,1.19,1.2203,1.18,1.18,5834,1.19,1.2203,1.18,1.18,5834,0.0,1.0
2025-11-07,1.16,1.1956,1.15,1.18,18230,1.16,1.1956,1.15,1.18,18230,0.0,1.0
2025-11-10,1.19,1.21,1.15,1.15,20207,1.19,1.21,1.15,1.15,20207,0.0,1.0
2025-11-11,1.23,1.2499,1.21,1.24,4153,1.23,1.2499,1.21,1.24,4153,0.0,1.0
2025-11-12,1.21,1.24,1.21,1.24,3854,1.21,1.24,1.21,1.24,3854,0.0,1.0
2025-11-13,1.18,1.21,1.17,1.17,6811,1.18,1.21,1.17,1.17,6811,0.0,1.0
2025-11-14,1.18,1.2,1.1782,1.2,8494,1.18,1.2,1.1782,1.2,8494,0.0,1.0
2025-11-17,1.15,1.215,1.15,1.215,6044,1.15,1.215,1.15,1.215,6044,0.0,1.0
2025-11-18,1.2,1.2,1.14,1.1675,13907,1.2,1.2,1.14,1.1675,13907,0.0,1.0
2025-11-19,1.13,1.19,1.13,1.18,8213,1.13,1.19,1.13,1.18,8213,0.0,1.0
2025-11-20,1.13,1.16,1.1,1.16,11272,1.13,1.16,1.1,1.16,11272,0.0,1.0
2025-11-21,1.08,1.14,1.08,1.123,10198,1.08,1.14,1.08,1.123,10198,0.0,1.0
2025-11-24,1.1,1.14,1.09,1.1,7970,1.1,1.14,1.09,1.1,7970,0.0,1.0
2025-11-25,1.21,1.21,1.16,1.19,156591,1.21,1.21,1.16,1.19,156591,0.0,1.0
2025-11-26,1.15,1.19,1.15,1.15,21021,1.15,1.19,1.15,1.15,21021,0.0,1.0