date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-09-01,26.12,26.5,26.0,26.25,8667,7.28701673337505,7.39302999366151,7.25353886170563,7.32328442768357,31066.4910323527,0.0,1.0
1983-09-02,28.0,28.0,26.37,27.0,9378,7.81150338952915,7.81150338952915,7.35676229935298,7.53252112561739,33615.0401409258,0.0,1.0
1983-09-06,32.75,32.75,29.5,31.0,52844,9.13666914310998,9.13666914310998,8.22997678539678,8.64845018126441,189417.059203144,0.0,1.0
1983-09-07,34.13,35.12,33.25,34.0,54667,9.5216646673082,9.79785710858084,9.27616027506586,9.48539697299968,195951.524779696,0.0,1.0
1983-09-08,33.5,33.75,33.25,33.5,6444,9.3459058410438,9.41565140702174,9.27616027506586,9.3459058410438,23098.2425536496,0.0,1.0
1983-09-09,32.62,34.0,32.62,33.5,9067,9.10040144880145,9.48539697299968,9.10040144880145,9.3459058410438,32500.2739345035,0.0,1.0
1983-09-12,34.0,35.0,32.87,33.0,27067,9.48539697299968,9.76437923691143,9.17014701477939,9.20641470908792,97020.50453129,0.0,1.0
1983-09-13,33.75,33.75,33.5,33.62,667,9.41565140702174,9.41565140702174,9.3459058410438,9.37938371271321,2390.83298933648,0.0,1.0
1983-09-14,33.25,33.25,33.25,33.25,400,9.27616027506586,9.27616027506586,9.27616027506586,9.27616027506586,1433.78290215081,0.0,1.0
1983-09-15,33.12,33.5,33.12,33.25,2000,9.23989258075733,9.3459058410438,9.23989258075733,9.27616027506586,7168.91451075406,0.0,1.0
1983-09-16,33.5,33.5,33.12,33.12,2844,9.3459058410438,9.3459058410438,9.23989258075733,9.23989258075733,10194.1964342923,0.0,1.0
1983-09-19,35.0,35.0,33.88,34.0,14844,9.76437923691143,9.76437923691143,9.45191910133027,9.48539697299968,53207.6834988166,0.0,1.0
1983-09-20,35.5,36.0,34.88,35.0,9778,9.90387036886731,10.0433615008232,9.73090136524202,9.76437923691143,35048.8230430766,0.0,1.0
1983-09-21,34.63,35.0,34.63,34.88,2444,9.66115579926408,9.76437923691143,9.66115579926408,9.73090136524202,8760.41353214146,0.0,1.0
1983-09-22,33.88,34.38,33.88,34.0,2400,9.45191910133027,9.59141023328614,9.45191910133027,9.48539697299968,8602.69741290487,0.0,1.0
1983-09-23,33.75,34.38,33.75,33.88,14978,9.41565140702174,9.59141023328614,9.41565140702174,9.45191910133027,53688.0007710371,0.0,1.0
1983-09-26,33.5,34.38,33.5,33.75,4444,9.3459058410438,9.59141023328614,9.3459058410438,9.41565140702174,15929.3280428955,0.0,1.0
1983-09-27,32.13,33.37,32.13,33.0,5200,8.9637001394847,9.30963814673527,8.9637001394847,9.20641470908792,18639.1777279605,0.0,1.0
1983-09-28,31.0,31.75,31.0,31.37,2178,8.64845018126441,8.85768687919823,8.64845018126441,8.75167361891176,7806.94790221117,0.0,1.0
1983-09-29,33.37,33.5,31.63,32.0,19378,9.30963814673527,9.3459058410438,8.82420900752882,8.92743244517617,69459.6126946961,0.0,1.0
1983-09-30,33.5,33.5,33.5,33.5,44,9.3459058410438,9.3459058410438,9.3459058410438,9.3459058410438,157.716119236589,0.0,1.0
1983-10-03,32.75,33.0,32.62,32.87,1867,9.13666914310998,9.20641470908792,9.10040144880145,9.17014701477939,6692.18169578891,0.0,1.0
1983-10-04,32.5,32.87,32.5,32.75,1244,9.06692357713204,9.17014701477939,9.06692357713204,9.13666914310998,4459.06482568903,0.0,1.0
1983-10-05,32.25,32.5,32.25,32.5,800,8.99717801115411,9.06692357713204,8.99717801115411,9.06692357713204,2867.56580430162,0.0,1.0
1983-10-06,32.38,32.5,32.0,32.25,5867,9.03344570546263,9.06692357713204,8.92743244517617,8.99717801115411,21030.010717297,0.0,1.0
1983-10-07,32.38,32.62,32.38,32.38,578,9.03344570546263,9.10040144880145,9.03344570546263,9.03344570546263,2071.81629360792,0.0,1.0
1983-10-10,32.5,32.75,32.38,32.38,4667,9.06692357713204,9.13666914310998,9.03344570546263,9.03344570546263,16728.6620108446,0.0,1.0
1983-10-11,31.88,32.5,31.75,32.5,4578,8.89395457350675,9.06692357713204,8.85768687919823,9.06692357713204,16409.645315116,0.0,1.0
1983-10-12,31.5,31.63,31.5,31.5,444,8.78794131322029,8.82420900752882,8.78794131322029,8.78794131322029,1591.4990213874,0.0,1.0
1983-10-13,31.75,31.75,31.0,31.5,3378,8.85768687919823,8.85768687919823,8.64845018126441,8.78794131322029,12108.2966086636,0.0,1.0
1983-10-14,32.13,32.38,32.0,32.25,6844,8.9637001394847,9.03344570546263,8.92743244517617,8.99717801115411,24532.0254558004,0.0,1.0
1983-10-17,31.75,32.0,31.75,31.88,3200,8.85768687919823,8.92743244517617,8.85768687919823,8.89395457350675,11470.2632172065,0.0,1.0
1983-10-18,31.0,31.63,31.0,31.37,978,8.64845018126441,8.82420900752882,8.64845018126441,8.75167361891176,3505.59919575873,0.0,1.0
1983-10-19,31.0,31.0,30.62,31.0,3778,8.64845018126441,8.64845018126441,8.54243692097794,8.64845018126441,13542.0795108144,0.0,1.0
1983-10-20,30.62,31.12,30.0,31.0,6800,8.54243692097794,8.68192805293382,8.36946791735265,8.64845018126441,24374.3093365638,0.0,1.0
1983-10-21,30.0,30.62,30.0,30.62,4000,8.36946791735265,8.54243692097794,8.36946791735265,8.54243692097794,14337.8290215081,0.0,1.0
1983-10-24,29.12,29.75,28.87,29.0,6400,8.12396352511031,8.29972235137472,8.05421795913237,8.0904856534409,22940.526434413,0.0,1.0
1983-10-25,28.37,29.0,28.37,29.0,2400,7.91472682717649,8.0904856534409,7.91472682717649,8.0904856534409,8602.69741290488,0.0,1.0
1983-10-26,27.0,28.12,26.75,28.12,46400,7.53252112561739,7.84498126119856,7.46277555963945,7.84498126119856,166318.816649494,0.0,1.0
1983-10-27,27.13,27.25,26.87,27.25,6000,7.56878881992592,7.60226669159533,7.49625343130886,7.60226669159533,21506.7435322622,0.0,1.0
1983-10-28,27.38,28.12,27.25,27.5,22667,7.63853438590386,7.84498126119856,7.60226669159533,7.67201225757327,81248.8926076311,0.0,1.0
1983-10-31,28.25,28.25,27.75,28.0,22444,7.88124895550708,7.88124895550708,7.74175782355121,7.81150338952915,80449.5586396821,0.0,1.0
1983-11-01,27.88,28.37,27.88,28.25,1244,7.77802551785973,7.91472682717649,7.77802551785973,7.88124895550708,4459.06482568903,0.0,1.0
1983-11-02,26.37,27.5,26.37,27.5,13200,7.35676229935298,7.67201225757327,7.35676229935298,7.67201225757327,47314.8357709768,0.0,1.0
1983-11-03,26.5,26.5,26.25,26.25,267,7.39302999366151,7.39302999366151,7.32328442768357,7.32328442768357,957.050087185667,0.0,1.0
1983-11-04,26.87,26.87,26.5,26.5,13867,7.49625343130886,7.49625343130886,7.39302999366151,7.39302999366151,49705.6687603133,0.0,1.0
1983-11-07,25.88,26.87,25.88,26.75,7644,7.22006099003622,7.49625343130886,7.22006099003622,7.46277555963945,27399.591260102,0.0,1.0
1983-11-08,25.75,25.75,25.25,25.75,4178,7.1837932957277,7.1837932957277,7.04430216377182,7.1837932957277,14975.8624129652,0.0,1.0
1983-11-09,26.0,26.25,25.5,25.5,2978,7.25353886170563,7.32328442768357,7.11404772974976,7.11404772974976,10674.5137065128,0.0,1.0
1983-11-10,25.75,26.5,25.75,26.25,10667,7.1837932957277,7.39302999366151,7.1837932957277,7.32328442768357,38235.4055431067,0.0,1.0
1983-11-11,26.0,26.25,25.75,26.0,11378,7.25353886170563,7.32328442768357,7.1837932957277,7.25353886170563,40783.9546516799,0.0,1.0
1983-11-14,25.88,25.88,25.5,25.75,2444,7.22006099003622,7.22006099003622,7.11404772974976,7.1837932957277,8760.41353214146,0.0,1.0
1983-11-15,26.0,26.25,26.0,26.12,3067,7.25353886170563,7.32328442768357,7.25353886170563,7.28701673337505,10993.5304022414,0.0,1.0
1983-11-16,26.0,26.0,25.88,25.88,3067,7.25353886170563,7.25353886170563,7.22006099003622,7.22006099003622,10993.5304022414,0.0,1.0
1983-11-17,26.37,26.37,26.0,26.19,19600,7.35676229935298,7.35676229935298,7.25353886170563,7.30654549184887,70255.3622053898,0.0,1.0
1983-11-18,26.75,26.75,26.62,26.62,2844,7.46277555963945,7.46277555963945,7.42650786533092,7.42650786533092,10194.1964342923,0.0,1.0
1983-11-21,26.25,26.75,26.0,26.75,3778,7.32328442768357,7.46277555963945,7.25353886170563,7.46277555963945,13542.0795108144,0.0,1.0
1983-11-22,26.12,26.25,25.88,26.25,3644,7.28701673337505,7.32328442768357,7.22006099003622,7.32328442768357,13061.7622385939,0.0,1.0
1983-11-23,25.75,26.12,25.75,26.12,1867,7.1837932957277,7.28701673337505,7.1837932957277,7.28701673337505,6692.18169578891,0.0,1.0
1983-11-25,25.13,25.63,25.13,25.63,23378,7.01082429210241,7.15031542405828,7.01082429210241,7.15031542405828,83797.4417162042,0.0,1.0
1983-11-28,25.0,25.38,25.0,25.13,1778,6.97455659779388,7.08056985808035,6.97455659779388,7.01082429210241,6373.16500006036,0.0,1.0
1983-11-29,25.25,25.38,25.0,25.25,33200,7.04430216377182,7.08056985808035,6.97455659779388,7.04430216377182,119003.980878517,0.0,1.0
1983-11-30,24.25,25.38,24.25,25.38,3778,6.76531989986006,7.08056985808035,6.76531989986006,7.08056985808035,13542.0795108144,0.0,1.0
1983-12-01,24.75,25.0,24.37,24.37,5867,6.90481103181594,6.97455659779388,6.79879777152947,6.79879777152947,21030.010717297,0.0,1.0
1983-12-02,25.38,25.38,24.88,24.88,7378,7.08056985808035,7.08056985808035,6.94107872612447,6.94107872612447,26446.1256301717,0.0,1.0
1983-12-05,25.25,25.38,25.0,25.25,5644,7.04430216377182,7.08056985808035,6.97455659779388,7.04430216377182,20230.6767493479,0.0,1.0
1983-12-06,25.38,25.5,25.13,25.25,2978,7.08056985808035,7.11404772974976,7.01082429210241,7.04430216377182,10674.5137065128,0.0,1.0
1983-12-07,24.62,25.63,24.62,25.63,7644,6.86854333750741,7.15031542405828,6.86854333750741,7.15031542405828,27399.591260102,0.0,1.0
1983-12-08,24.75,25.13,24.75,24.75,7644,6.90481103181594,7.01082429210241,6.90481103181594,6.90481103181594,27399.591260102,0.0,1.0
1983-12-09,24.62,24.88,24.0,24.37,8667,6.86854333750741,6.94107872612447,6.69557433388212,6.79879777152947,31066.4910323527,0.0,1.0
1983-12-12,23.62,24.37,23.5,24.37,8578,6.58956107359566,6.79879777152947,6.55608320192625,6.79879777152947,30747.4743366241,0.0,1.0
1983-12-13,23.25,23.5,23.13,23.38,7644,6.48633763594831,6.55608320192625,6.4528597642789,6.52260533025684,27399.591260102,0.0,1.0
1983-12-14,22.88,23.25,22.75,22.88,9600,6.38311419830096,6.48633763594831,6.34684650399243,6.38311419830096,34410.7896516195,0.0,1.0
1983-12-15,23.13,23.13,22.5,22.63,4667,6.4528597642789,6.4528597642789,6.27710093801449,6.31336863232302,16728.6620108446,0.0,1.0
1983-12-16,24.37,24.37,23.0,23.0,4667,6.79879777152947,6.79879777152947,6.41659206997037,6.41659206997037,16728.6620108446,0.0,1.0
1983-12-19,25.0,25.25,24.75,24.75,8000,6.97455659779388,7.04430216377182,6.90481103181594,6.90481103181594,28675.6580430162,0.0,1.0
1983-12-20,24.25,25.0,24.25,24.75,4978,6.76531989986006,6.97455659779388,6.76531989986006,6.90481103181594,17843.4282172669,0.0,1.0
1983-12-21,24.25,24.25,23.75,24.25,62444,6.76531989986006,6.76531989986006,6.62582876790418,6.76531989986006,223827.848854763,0.0,1.0
1983-12-22,24.75,25.13,24.75,24.75,6667,6.90481103181594,7.01082429210241,6.90481103181594,6.90481103181594,23897.5765215987,0.0,1.0
1983-12-23,24.0,24.5,24.0,24.5,5200,6.69557433388212,6.835065465838,6.69557433388212,6.835065465838,18639.1777279606,0.0,1.0
1983-12-27,24.75,24.75,24.0,24.0,12400,6.90481103181594,6.90481103181594,6.69557433388212,6.69557433388212,44447.2699666752,0.0,1.0
1983-12-28,25.5,25.5,24.75,24.75,2267,7.11404772974976,7.11404772974976,6.90481103181594,6.90481103181594,8125.96459793972,0.0,1.0
1983-12-29,26.0,26.75,25.63,25.63,14267,7.25353886170563,7.46277555963945,7.15031542405828,7.15031542405828,51139.4516624641,0.0,1.0
1983-12-30,25.5,26.5,25.5,26.5,6578,7.11404772974976,7.39302999366151,7.11404772974976,7.39302999366151,23578.5598258701,0.0,1.0
1984-01-03,26.25,26.5,25.63,25.88,6978,7.32328442768357,7.39302999366151,7.15031542405828,7.22006099003622,25012.3427280209,0.0,1.0
1984-01-04,28.37,28.37,26.25,26.25,8800,7.91472682717649,7.91472682717649,7.32328442768357,7.32328442768357,31543.2238473179,0.0,1.0
1984-01-05,28.75,28.75,28.0,28.75,10178,8.02074008746296,8.02074008746296,7.81150338952915,8.02074008746296,36482.6059452274,0.0,1.0
1984-01-06,28.62,28.75,28.5,28.75,1778,7.98447239315443,8.02074008746296,7.95099452148502,8.02074008746296,6373.16500006036,0.0,1.0
1984-01-09,29.5,30.13,28.75,28.75,15778,8.22997678539678,8.40573561166118,8.02074008746296,8.02074008746296,56555.5665753388,0.0,1.0
1984-01-10,30.25,30.5,29.75,30.0,15200,8.43921348333059,8.50895904930853,8.29972235137472,8.36946791735265,54483.7502817309,0.0,1.0
1984-01-11,30.25,30.25,29.88,30.0,8400,8.43921348333059,8.43921348333059,8.33599004568324,8.36946791735265,30109.4409451671,0.0,1.0
1984-01-12,31.0,31.25,30.25,30.38,7867,8.64845018126441,8.71819574724235,8.43921348333059,8.47548117763912,28198.9252280511,0.0,1.0
1984-01-13,30.75,32.0,30.62,31.25,22178,8.57870461528647,8.92743244517617,8.54243692097794,8.71819574724235,79496.0930097518,0.0,1.0
1984-01-16,32.13,32.13,31.5,32.0,17600,8.9637001394847,8.9637001394847,8.78794131322029,8.92743244517617,63086.4476946357,0.0,1.0
1984-01-17,31.37,31.75,30.87,31.75,5600,8.75167361891176,8.85768687919823,8.61218248695588,8.85768687919823,20072.9606301114,0.0,1.0
1984-01-18,30.5,31.63,30.38,31.63,3067,8.50895904930853,8.82420900752882,8.47548117763912,8.82420900752882,10993.5304022414,0.0,1.0
1984-01-19,32.13,32.13,31.12,31.5,18444,8.9637001394847,8.9637001394847,8.68192805293382,8.78794131322029,66111.7296181739,0.0,1.0
1984-01-20,32.38,32.5,32.13,32.13,10267,9.03344570546263,9.06692357713204,8.9637001394847,8.9637001394847,36801.622640956,0.0,1.0
1984-01-23,31.63,32.13,31.5,32.13,4800,8.82420900752882,8.9637001394847,8.78794131322029,8.9637001394847,17205.3948258097,0.0,1.0
1984-01-24,31.12,31.12,31.0,31.12,4000,8.68192805293382,8.68192805293382,8.64845018126441,8.68192805293382,14337.8290215081,0.0,1.0
1984-01-25,29.5,30.75,29.5,30.75,3644,8.22997678539678,8.57870461528647,8.22997678539678,8.57870461528647,13061.7622385939,0.0,1.0
1984-01-26,29.0,29.63,29.0,29.63,1244,8.0904856534409,8.26624447970531,8.0904856534409,8.26624447970531,4459.06482568902,0.0,1.0
1984-01-27,27.88,28.75,27.25,28.75,11600,7.77802551785973,8.02074008746296,7.60226669159533,8.02074008746296,41579.7041623736,0.0,1.0
1984-01-30,26.5,27.63,26.5,27.63,21244,7.39302999366151,7.70827995188179,7.39302999366151,7.70827995188179,76148.2099332296,0.0,1.0
1984-01-31,26.5,26.5,26.5,26.5,0,7.39302999366151,7.39302999366151,7.39302999366151,7.39302999366151,0,0.0,1.0
1984-02-01,26.87,27.13,26.5,27.0,20800,7.49625343130886,7.56878881992592,7.39302999366151,7.53252112561739,74556.7109118422,0.0,1.0
1984-02-02,25.88,26.62,25.63,26.62,7867,7.22006099003622,7.42650786533092,7.15031542405828,7.42650786533092,28198.9252280511,0.0,1.0
1984-02-03,25.88,26.25,25.63,25.63,2000,7.22006099003622,7.32328442768357,7.15031542405828,7.15031542405828,7168.91451075406,0.0,1.0
1984-02-06,25.13,25.63,25.0,25.63,5600,7.01082429210241,7.15031542405828,6.97455659779388,7.15031542405828,20072.9606301114,0.0,1.0
1984-02-07,25.5,25.5,24.88,24.88,1644,7.11404772974976,7.11404772974976,6.94107872612447,6.94107872612447,5892.84772783983,0.0,1.0
1984-02-08,25.25,26.0,25.25,26.0,3067,7.04430216377182,7.25353886170563,7.04430216377182,7.25353886170563,10993.5304022413,0.0,1.0
1984-02-09,24.75,25.0,24.75,25.0,2000,6.90481103181594,6.97455659779388,6.90481103181594,6.97455659779388,7168.91451075406,0.0,1.0
1984-02-10,24.88,25.0,24.62,24.75,2578,6.94107872612447,6.97455659779388,6.86854333750741,6.90481103181594,9240.73080436198,0.0,1.0
1984-02-13,24.62,24.75,24.62,24.75,8667,6.86854333750741,6.90481103181594,6.86854333750741,6.90481103181594,31066.4910323527,0.0,1.0
1984-02-14,24.62,24.62,24.5,24.5,800,6.86854333750741,6.86854333750741,6.835065465838,6.835065465838,2867.56580430162,0.0,1.0
1984-02-15,25.0,25.0,24.62,24.62,2844,6.97455659779388,6.97455659779388,6.86854333750741,6.86854333750741,10194.1964342923,0.0,1.0
1984-02-16,24.37,25.0,23.5,24.37,26444,6.79879777152947,6.97455659779388,6.55608320192625,6.79879777152947,94787.3876611902,0.0,1.0
1984-02-17,24.75,24.75,24.37,24.37,2267,6.90481103181594,6.90481103181594,6.79879777152947,6.79879777152947,8125.96459793973,0.0,1.0
1984-02-21,24.25,24.37,24.0,24.37,2667,6.76531989986006,6.79879777152947,6.69557433388212,6.79879777152947,9559.74750009054,0.0,1.0
1984-02-22,23.62,24.0,23.62,24.0,5467,6.58956107359566,6.69557433388212,6.58956107359566,6.69557433388212,19596.2278151462,0.0,1.0
1984-02-23,23.25,23.75,23.0,23.75,3778,6.48633763594831,6.62582876790418,6.41659206997037,6.62582876790418,13542.0795108144,0.0,1.0
1984-02-24,24.75,24.75,23.5,23.5,7600,6.90481103181594,6.90481103181594,6.55608320192625,6.55608320192625,27241.8751408654,0.0,1.0
1984-02-27,25.13,25.38,24.75,25.0,23067,7.01082429210241,7.08056985808035,6.90481103181594,6.97455659779388,82682.6755097819,0.0,1.0
1984-02-28,25.25,25.38,25.13,25.25,4267,7.04430216377182,7.08056985808035,7.01082429210241,7.04430216377182,15294.8791086938,0.0,1.0
1984-02-29,26.87,26.87,25.38,25.38,5600,7.49625343130886,7.49625343130886,7.08056985808035,7.08056985808035,20072.9606301114,0.0,1.0
1984-03-01,27.13,27.13,26.75,27.0,16178,7.56878881992592,7.56878881992592,7.46277555963945,7.53252112561739,57989.3494774896,0.0,1.0
1984-03-02,27.88,27.88,27.5,27.5,6267,7.77802551785973,7.77802551785973,7.67201225757327,7.67201225757327,22463.7936194479,0.0,1.0
1984-03-05,27.0,27.88,27.0,27.88,16000,7.53252112561739,7.77802551785973,7.53252112561739,7.77802551785973,57351.3160860325,0.0,1.0
1984-03-06,26.87,27.88,26.75,27.38,28400,7.49625343130886,7.77802551785973,7.46277555963945,7.63853438590386,101798.586052708,0.0,1.0
1984-03-07,26.75,26.75,26.62,26.62,267,7.46277555963945,7.46277555963945,7.42650786533092,7.42650786533092,957.050087185667,0.0,1.0
1984-03-08,26.5,26.5,26.5,26.5,578,7.39302999366151,7.39302999366151,7.39302999366151,7.39302999366151,2071.81629360792,0.0,1.0
1984-03-09,26.12,26.25,26.12,26.25,444,7.28701673337505,7.32328442768357,7.28701673337505,7.32328442768357,1591.4990213874,0.0,1.0
1984-03-12,25.75,26.0,25.75,26.0,800,7.1837932957277,7.25353886170563,7.1837932957277,7.25353886170563,2867.56580430162,0.0,1.0
1984-03-13,25.75,25.88,25.75,25.88,444,7.1837932957277,7.22006099003622,7.1837932957277,7.22006099003622,1591.4990213874,0.0,1.0
1984-03-14,25.25,25.75,25.25,25.63,5067,7.04430216377182,7.1837932957277,7.04430216377182,7.15031542405828,18162.4449129954,0.0,1.0
1984-03-15,24.75,25.0,24.75,24.75,2267,6.90481103181594,6.97455659779388,6.90481103181594,6.90481103181594,8125.96459793973,0.0,1.0
1984-03-16,24.75,25.0,24.75,24.88,444,6.90481103181594,6.97455659779388,6.90481103181594,6.94107872612447,1591.4990213874,0.0,1.0
1984-03-19,24.62,24.88,23.87,24.88,7067,6.86854333750741,6.94107872612447,6.6593066395736,6.94107872612447,25331.3594237495,0.0,1.0
1984-03-20,25.0,25.13,24.88,24.88,4044,6.97455659779388,7.01082429210241,6.94107872612447,6.94107872612447,14495.5451407447,0.0,1.0
1984-03-21,24.62,25.0,24.62,25.0,1600,6.86854333750741,6.97455659779388,6.86854333750741,6.97455659779388,5735.13160860325,0.0,1.0
1984-03-22,25.0,25.0,24.88,24.88,3244,6.97455659779388,6.97455659779388,6.94107872612447,6.94107872612447,11627.9793364431,0.0,1.0
1984-03-23,24.62,24.75,24.62,24.75,578,6.86854333750741,6.90481103181594,6.86854333750741,6.90481103181594,2071.81629360792,0.0,1.0
1984-03-26,23.87,24.5,23.87,24.5,5378,6.6593066395736,6.835065465838,6.6593066395736,6.835065465838,19277.2111194177,0.0,1.0
1984-03-27,23.75,23.75,23.75,23.75,267,6.62582876790418,6.62582876790418,6.62582876790418,6.62582876790418,957.050087185668,0.0,1.0
1984-03-28,23.62,23.87,23.62,23.87,400,6.58956107359566,6.6593066395736,6.58956107359566,6.6593066395736,1433.78290215081,0.0,1.0
1984-03-29,23.62,23.62,23.5,23.5,178,6.58956107359566,6.58956107359566,6.55608320192625,6.55608320192625,638.033391457111,0.0,1.0
1984-03-30,22.63,23.38,22.63,23.38,1644,6.31336863232302,6.52260533025684,6.31336863232302,6.52260533025684,5892.84772783984,0.0,1.0
1984-04-02,23.25,23.38,23.0,23.0,2844,6.48633763594831,6.52260533025684,6.41659206997037,6.41659206997037,10194.1964342923,0.0,1.0
1984-04-03,23.25,23.25,23.25,23.25,0,6.48633763594831,6.48633763594831,6.48633763594831,6.48633763594831,0,0.0,1.0
1984-04-04,22.12,22.63,22.12,22.63,6444,6.17108767772802,6.31336863232302,6.17108767772802,6.31336863232302,23098.2425536496,0.0,1.0
1984-04-05,21.38,22.0,21.38,22.0,2667,5.96464080243333,6.13760980605861,5.96464080243333,6.13760980605861,9559.74750009053,0.0,1.0
1984-04-06,21.0,21.25,21.0,21.25,1244,5.85862754214686,5.9283731081248,5.85862754214686,5.9283731081248,4459.06482568902,0.0,1.0
1984-04-09,21.0,21.0,21.0,21.0,3867,5.85862754214686,5.85862754214686,5.85862754214686,5.85862754214686,13861.096206543,0.0,1.0
1984-04-10,20.88,21.25,20.88,21.25,667,5.82514967047745,5.9283731081248,5.82514967047745,5.9283731081248,2390.83298933648,0.0,1.0
1984-04-11,20.63,21.13,20.63,21.13,14978,5.75540410449951,5.89489523645539,5.75540410449951,5.89489523645539,53688.0007710371,0.0,1.0
1984-04-12,20.63,20.63,20.63,20.63,444,5.75540410449951,5.75540410449951,5.75540410449951,5.75540410449951,1591.4990213874,0.0,1.0
1984-04-13,21.0,21.0,20.75,20.75,2000,5.85862754214686,5.85862754214686,5.78888197616892,5.78888197616892,7168.91451075406,0.0,1.0
1984-04-16,21.0,21.0,20.63,20.75,5467,5.85862754214686,5.85862754214686,5.75540410449951,5.78888197616892,19596.2278151462,0.0,1.0
1984-04-17,21.0,21.0,20.63,21.0,2000,5.85862754214686,5.85862754214686,5.75540410449951,5.85862754214686,7168.91451075406,0.0,1.0
1984-04-18,19.5,20.63,19.5,20.63,20444,5.44015414627923,5.75540410449951,5.44015414627923,5.75540410449951,73280.6441289279,0.0,1.0
1984-04-19,19.75,20.0,19.75,19.75,1467,5.50989971225716,5.5796452782351,5.50989971225716,5.50989971225716,5258.39879363811,0.0,1.0
1984-04-23,19.62,20.0,19.62,20.0,578,5.47363201794864,5.5796452782351,5.47363201794864,5.5796452782351,2071.81629360792,0.0,1.0
1984-04-24,19.75,19.87,19.62,19.87,1644,5.50989971225716,5.54337758392658,5.47363201794864,5.54337758392658,5892.84772783984,0.0,1.0
1984-04-25,19.62,19.87,19.62,19.87,1867,5.47363201794864,5.54337758392658,5.47363201794864,5.54337758392658,6692.18169578891,0.0,1.0
1984-04-26,20.38,20.38,19.62,19.62,2800,5.68565853852157,5.68565853852157,5.47363201794864,5.47363201794864,10036.4803150557,0.0,1.0
1984-04-27,20.75,20.75,20.63,20.63,4044,5.78888197616892,5.78888197616892,5.75540410449951,5.75540410449951,14495.5451407447,0.0,1.0
1984-04-30,20.63,20.88,20.38,20.88,3244,5.75540410449951,5.82514967047745,5.68565853852157,5.82514967047745,11627.9793364431,0.0,1.0
1984-05-01,20.38,20.38,20.12,20.38,2444,5.68565853852157,5.68565853852157,5.61312314990451,5.68565853852157,8760.41353214146,0.0,1.0
1984-05-02,20.63,20.88,20.5,20.63,5778,5.75540410449951,5.82514967047745,5.71913641019098,5.75540410449951,20710.9940215685,0.0,1.0
1984-05-03,20.12,20.63,19.75,20.63,4978,5.61312314990451,5.75540410449951,5.50989971225716,5.75540410449951,17843.4282172669,0.0,1.0
1984-05-04,19.75,20.25,19.62,19.87,6800,5.50989971225716,5.64939084421304,5.47363201794864,5.54337758392658,24374.3093365638,0.0,1.0
1984-05-07,19.5,19.5,19.5,19.5,2044,5.44015414627923,5.44015414627923,5.44015414627923,5.44015414627923,7326.63062999064,0.0,1.0
1984-05-08,19.5,19.5,19.5,19.5,3378,5.44015414627923,5.44015414627923,5.44015414627923,5.44015414627923,12108.2966086636,0.0,1.0
1984-05-09,19.25,19.37,19.25,19.37,978,5.37040858030129,5.4038864519707,5.37040858030129,5.4038864519707,3505.59919575873,0.0,1.0
1984-05-10,19.12,19.25,19.0,19.0,5778,5.33414088599276,5.37040858030129,5.30066301432335,5.30066301432335,20710.9940215685,0.0,1.0
1984-05-11,19.0,19.0,18.63,19.0,3200,5.30066301432335,5.30066301432335,5.197439576676,5.30066301432335,11470.2632172065,0.0,1.0
1984-05-14,18.13,18.75,18.13,18.75,10178,5.05794844472012,5.23091744834541,5.05794844472012,5.23091744834541,36482.6059452274,0.0,1.0
1984-05-15,17.5,18.0,17.5,18.0,10800,4.88218961845572,5.02168075041159,4.88218961845572,5.02168075041159,38712.1383580719,0.0,1.0
1984-05-16,17.87,17.87,17.37,17.62,1467,4.98541305610307,4.98541305610307,4.84592192414719,4.91566749012513,5258.3987936381,0.0,1.0
1984-05-17,17.0,18.0,17.0,18.0,5378,4.74269848649984,5.02168075041159,4.74269848649984,5.02168075041159,19277.2111194177,0.0,1.0
1984-05-18,17.12,17.25,17.0,17.0,3378,4.77617635816925,4.81244405247778,4.74269848649984,4.74269848649984,12108.2966086636,0.0,1.0
1984-05-21,16.5,17.0,16.38,17.0,18978,4.60320735454396,4.74269848649984,4.56972948287455,4.74269848649984,68025.8297925453,0.0,1.0
1984-05-22,16.38,16.63,16.25,16.63,3778,4.56972948287455,4.63947504885249,4.53346178856602,4.63947504885249,13542.0795108144,0.0,1.0
1984-05-23,16.13,16.25,16.13,16.25,7467,4.49998391689661,4.53346178856602,4.49998391689661,4.53346178856602,26765.1423259003,0.0,1.0
1984-05-24,16.13,16.38,16.13,16.13,4178,4.49998391689661,4.56972948287455,4.49998391689661,4.49998391689661,14975.8624129652,0.0,1.0
1984-05-25,16.38,16.38,16.0,16.13,2400,4.56972948287455,4.56972948287455,4.46371622258808,4.49998391689661,8602.69741290487,0.0,1.0
1984-05-29,15.62,16.38,15.62,16.25,7867,4.35770296230162,4.56972948287455,4.35770296230162,4.53346178856602,28198.9252280511,0.0,1.0
1984-05-30,15.12,15.75,15.12,15.75,11244,4.21821183034574,4.39397065661014,4.21821183034574,4.39397065661014,40303.6373794593,0.0,1.0
1984-05-31,15.5,15.62,15.12,15.12,3644,4.32422509063221,4.35770296230162,4.21821183034574,4.21821183034574,13061.7622385939,0.0,1.0
1984-06-01,17.87,17.87,15.5,15.5,10444,4.98541305610307,4.98541305610307,4.32422509063221,4.32422509063221,37436.0715751577,0.0,1.0
1984-06-04,18.13,18.88,18.0,18.0,8000,5.05794844472012,5.26718514265394,5.02168075041159,5.02168075041159,28675.6580430162,0.0,1.0
1984-06-05,18.25,18.25,17.75,18.25,3644,5.09142631638953,5.09142631638953,4.95193518443365,5.09142631638953,13061.7622385939,0.0,1.0
1984-06-06,18.0,18.38,18.0,18.13,1467,5.02168075041159,5.12769401069806,5.02168075041159,5.05794844472012,5258.39879363811,0.0,1.0
1984-06-07,17.25,17.75,17.25,17.75,5867,4.81244405247778,4.95193518443365,4.81244405247778,4.95193518443365,21030.010717297,0.0,1.0
1984-06-08,17.25,17.25,16.75,17.0,2044,4.81244405247778,4.81244405247778,4.6729529205219,4.74269848649984,7326.63062999064,0.0,1.0
1984-06-11,16.63,16.88,16.63,16.88,1644,4.63947504885249,4.70922061483043,4.63947504885249,4.70922061483043,5892.84772783983,0.0,1.0
1984-06-12,15.75,16.25,15.75,16.25,3200,4.39397065661014,4.53346178856602,4.39397065661014,4.53346178856602,11470.2632172065,0.0,1.0
1984-06-13,15.62,16.0,15.62,16.0,5200,4.35770296230162,4.46371622258808,4.35770296230162,4.46371622258808,18639.1777279605,0.0,1.0
1984-06-14,15.75,15.75,15.5,15.75,4178,4.39397065661014,4.39397065661014,4.32422509063221,4.39397065661014,14975.8624129652,0.0,1.0
1984-06-15,15.5,16.0,15.5,16.0,1200,4.32422509063221,4.46371622258808,4.32422509063221,4.46371622258808,4301.34870645243,0.0,1.0
1984-06-18,15.75,15.88,15.5,15.75,7467,4.39397065661014,4.43023835091867,4.32422509063221,4.39397065661014,26765.1423259003,0.0,1.0
1984-06-19,15.5,15.75,15.5,15.75,2444,4.32422509063221,4.39397065661014,4.32422509063221,4.39397065661014,8760.41353214145,0.0,1.0
1984-06-20,15.5,15.62,15.37,15.5,26844,4.32422509063221,4.35770296230162,4.28795739632368,4.32422509063221,96221.1705633409,0.0,1.0
1984-06-21,15.5,15.75,15.37,15.5,5200,4.32422509063221,4.39397065661014,4.28795739632368,4.32422509063221,18639.1777279605,0.0,1.0
1984-06-22,16.38,16.38,15.5,15.5,2578,4.56972948287455,4.56972948287455,4.32422509063221,4.32422509063221,9240.73080436198,0.0,1.0
1984-06-25,17.0,17.0,16.5,16.5,2000,4.74269848649984,4.74269848649984,4.60320735454396,4.60320735454396,7168.91451075406,0.0,1.0
1984-06-26,17.0,17.25,17.0,17.12,6978,4.74269848649984,4.81244405247778,4.74269848649984,4.77617635816925,25012.3427280209,0.0,1.0
1984-06-27,18.0,18.0,17.25,17.25,11778,5.02168075041159,5.02168075041159,4.81244405247778,4.81244405247778,42217.7375538307,0.0,1.0
1984-06-28,17.75,18.0,17.75,18.0,7067,4.95193518443365,5.02168075041159,4.95193518443365,5.02168075041159,25331.3594237495,0.0,1.0
1984-06-29,16.88,17.5,16.88,17.5,10044,4.70922061483043,4.88218961845572,4.70922061483043,4.88218961845572,36002.2886730069,0.0,1.0
1984-07-02,16.38,16.5,16.0,16.5,3600,4.56972948287455,4.60320735454396,4.46371622258808,4.60320735454396,12904.0461193573,0.0,1.0
1984-07-03,16.88,16.88,16.25,16.38,13467,4.70922061483043,4.70922061483043,4.53346178856602,4.56972948287455,48271.8858581624,0.0,1.0
1984-07-05,16.5,16.88,16.5,16.88,1244,4.60320735454396,4.70922061483043,4.60320735454396,4.70922061483043,4459.06482568903,0.0,1.0
1984-07-06,16.88,16.88,16.5,16.5,2444,4.70922061483043,4.70922061483043,4.60320735454396,4.60320735454396,8760.41353214145,0.0,1.0
1984-07-09,17.12,17.25,16.75,17.0,4667,4.77617635816925,4.81244405247778,4.6729529205219,4.74269848649984,16728.6620108446,0.0,1.0
1984-07-10,18.0,18.0,17.12,17.12,11867,5.02168075041159,5.02168075041159,4.77617635816925,4.77617635816925,42536.7542495592,0.0,1.0
1984-07-11,17.0,18.13,17.0,18.13,22578,4.74269848649984,5.05794844472012,4.74269848649984,5.05794844472012,80929.8759119025,0.0,1.0
1984-07-12,17.0,17.5,17.0,17.37,8978,4.74269848649984,4.88218961845572,4.74269848649984,4.84592192414719,32181.257238775,0.0,1.0
1984-07-13,17.25,17.5,17.25,17.25,2800,4.81244405247778,4.88218961845572,4.81244405247778,4.81244405247778,10036.4803150557,0.0,1.0
1984-07-16,17.25,17.25,17.25,17.25,0,4.81244405247778,4.81244405247778,4.81244405247778,4.81244405247778,0,0.0,1.0
1984-07-17,17.5,17.5,17.25,17.25,5467,4.88218961845572,4.88218961845572,4.81244405247778,4.81244405247778,19596.2278151462,0.0,1.0
1984-07-18,18.25,18.5,17.75,17.75,13067,5.09142631638953,5.16117188236747,4.95193518443365,4.95193518443365,46838.1029560117,0.0,1.0
1984-07-19,18.25,18.25,18.25,18.25,2044,5.09142631638953,5.09142631638953,5.09142631638953,5.09142631638953,7326.63062999065,0.0,1.0
1984-07-20,18.13,18.5,18.13,18.25,22400,5.05794844472012,5.16117188236747,5.05794844472012,5.09142631638953,80291.8425204455,0.0,1.0
1984-07-23,17.62,18.13,17.62,18.13,11200,4.91566749012513,5.05794844472012,4.91566749012513,5.05794844472012,40145.9212602227,0.0,1.0
1984-07-24,17.5,17.87,17.5,17.75,16667,4.88218961845572,4.98541305610307,4.88218961845572,4.95193518443365,59742.1490753689,0.0,1.0
1984-07-25,16.75,17.0,16.75,16.88,8444,4.6729529205219,4.74269848649984,4.6729529205219,4.70922061483043,30267.1570644036,0.0,1.0
1984-07-26,16.25,16.88,16.25,16.63,9644,4.53346178856602,4.70922061483043,4.53346178856602,4.63947504885249,34568.5057708561,0.0,1.0
1984-07-27,16.63,16.63,16.0,16.25,6178,4.63947504885249,4.63947504885249,4.46371622258808,4.53346178856602,22144.7769237193,0.0,1.0
1984-07-30,16.0,16.0,15.88,16.0,10844,4.46371622258808,4.46371622258808,4.43023835091867,4.46371622258808,38869.8544773085,0.0,1.0
1984-07-31,15.62,16.0,15.62,15.88,36444,4.35770296230162,4.46371622258808,4.35770296230162,4.43023835091867,130631.96021496,0.0,1.0
1984-08-01,16.5,16.75,15.62,15.62,8800,4.60320735454396,4.6729529205219,4.35770296230162,4.35770296230162,31543.2238473179,0.0,1.0
1984-08-02,17.37,17.37,16.63,16.75,24178,4.84592192414719,4.84592192414719,4.63947504885249,4.6729529205219,86665.0075205058,0.0,1.0
1984-08-03,18.63,18.63,17.75,18.0,24178,5.197439576676,5.197439576676,4.95193518443365,5.02168075041159,86665.0075205058,0.0,1.0
1984-08-06,18.5,19.12,18.5,18.88,46578,5.16117188236747,5.33414088599276,5.16117188236747,5.26718514265394,166956.850040951,0.0,1.0
1984-08-07,18.63,18.63,18.13,18.63,9200,5.197439576676,5.197439576676,5.05794844472012,5.197439576676,32977.0067494687,0.0,1.0
1984-08-08,18.5,19.0,18.5,18.63,4178,5.16117188236747,5.30066301432335,5.16117188236747,5.197439576676,14975.8624129652,0.0,1.0
1984-08-09,18.75,18.88,18.5,18.63,7244,5.23091744834541,5.26718514265394,5.16117188236747,5.197439576676,25965.8083579512,0.0,1.0
1984-08-10,18.5,19.25,18.5,19.0,4044,5.16117188236747,5.37040858030129,5.16117188236747,5.30066301432335,14495.5451407447,0.0,1.0
1984-08-13,18.38,18.63,18.25,18.63,1600,5.12769401069806,5.197439576676,5.09142631638953,5.197439576676,5735.13160860325,0.0,1.0
1984-08-14,18.25,18.38,18.25,18.38,1067,5.09142631638953,5.12769401069806,5.09142631638953,5.12769401069806,3824.61589148729,0.0,1.0
1984-08-15,18.75,18.75,18.25,18.25,1867,5.23091744834541,5.23091744834541,5.09142631638953,5.09142631638953,6692.18169578891,0.0,1.0
1984-08-16,18.5,18.5,18.25,18.5,4400,5.16117188236747,5.16117188236747,5.09142631638953,5.16117188236747,15771.6119236589,0.0,1.0
1984-08-17,18.63,18.63,18.38,18.38,2800,5.197439576676,5.197439576676,5.12769401069806,5.12769401069806,10036.4803150557,0.0,1.0
1984-08-20,19.87,20.0,19.5,19.87,50844,5.54337758392658,5.5796452782351,5.44015414627923,5.54337758392658,182248.14469239,0.0,1.0
1984-08-21,19.75,20.0,19.62,19.75,46800,5.50989971225716,5.5796452782351,5.47363201794864,5.50989971225716,167752.599551645,0.0,1.0
1984-08-22,19.5,20.25,19.5,19.87,47778,5.44015414627923,5.64939084421304,5.44015414627923,5.54337758392658,171258.198747404,0.0,1.0
1984-08-23,19.75,19.87,19.25,19.25,24578,5.50989971225716,5.54337758392658,5.37040858030129,5.37040858030129,88098.7904226567,0.0,1.0
1984-08-24,19.75,20.0,19.62,20.0,6800,5.50989971225716,5.5796452782351,5.47363201794864,5.5796452782351,24374.3093365638,0.0,1.0
1984-08-27,19.5,19.75,19.37,19.75,7200,5.44015414627923,5.50989971225716,5.4038864519707,5.50989971225716,25808.0922387146,0.0,1.0
1984-08-28,19.12,19.5,19.12,19.5,2978,5.33414088599276,5.44015414627923,5.33414088599276,5.44015414627923,10674.5137065128,0.0,1.0
1984-08-29,19.75,19.75,19.12,19.12,2800,5.50989971225716,5.50989971225716,5.33414088599276,5.33414088599276,10036.4803150557,0.0,1.0
1984-08-30,19.75,19.87,19.62,19.75,50400,5.50989971225716,5.54337758392658,5.47363201794864,5.50989971225716,180656.645671002,0.0,1.0
1984-08-31,19.37,19.62,19.37,19.62,1244,5.4038864519707,5.47363201794864,5.4038864519707,5.47363201794864,4459.06482568902,0.0,1.0
1984-09-04,19.12,19.62,19.12,19.62,5067,5.33414088599276,5.47363201794864,5.33414088599276,5.47363201794864,18162.4449129954,0.0,1.0
1984-09-05,19.25,19.25,19.12,19.12,444,5.37040858030129,5.37040858030129,5.33414088599276,5.33414088599276,1591.4990213874,0.0,1.0
1984-09-06,19.37,19.37,19.0,19.37,14044,5.4038864519707,5.4038864519707,5.30066301432335,5.4038864519707,50340.117694515,0.0,1.0
1984-09-07,19.25,19.75,19.25,19.5,5600,5.37040858030129,5.50989971225716,5.37040858030129,5.44015414627923,20072.9606301114,0.0,1.0
1984-09-10,18.88,19.12,18.88,19.12,1200,5.26718514265394,5.33414088599276,5.26718514265394,5.33414088599276,4301.34870645243,0.0,1.0
1984-09-11,19.62,19.62,19.25,19.25,6667,5.47363201794864,5.47363201794864,5.37040858030129,5.37040858030129,23897.5765215986,0.0,1.0
1984-09-12,19.75,20.12,19.5,19.62,11244,5.50989971225716,5.61312314990451,5.44015414627923,5.47363201794864,40303.6373794594,0.0,1.0
1984-09-13,19.87,20.12,19.37,20.12,8444,5.54337758392658,5.61312314990451,5.4038864519707,5.61312314990451,30267.1570644036,0.0,1.0
1984-09-14,20.5,20.5,20.12,20.25,6444,5.71913641019098,5.71913641019098,5.61312314990451,5.64939084421304,23098.2425536496,0.0,1.0
1984-09-17,21.25,21.75,20.88,21.0,26000,5.9283731081248,6.06786424008067,5.82514967047745,5.85862754214686,93195.8886398027,0.0,1.0
1984-09-18,21.87,21.87,21.38,21.38,6044,6.10134211175009,6.10134211175009,5.96464080243333,5.96464080243333,21664.4596514988,0.0,1.0
1984-09-19,21.87,21.87,21.87,21.87,1867,6.10134211175009,6.10134211175009,6.10134211175009,6.10134211175009,6692.18169578891,0.0,1.0
1984-09-20,21.5,21.75,21.5,21.75,16800,5.99811867410274,6.06786424008067,5.99811867410274,6.06786424008067,60218.8818903341,0.0,1.0
1984-09-21,21.5,21.75,21.5,21.5,23467,5.99811867410274,6.06786424008067,5.99811867410274,5.99811867410274,84116.4584119327,0.0,1.0
1984-09-24,21.75,21.75,21.5,21.62,3244,6.06786424008067,6.06786424008067,5.99811867410274,6.03159654577215,11627.9793364431,0.0,1.0
1984-09-25,21.38,21.87,21.0,21.87,14400,5.96464080243333,6.10134211175009,5.85862754214686,6.10134211175009,51616.1844774292,0.0,1.0
1984-09-26,20.75,21.13,20.75,21.13,978,5.78888197616892,5.89489523645539,5.78888197616892,5.89489523645539,3505.59919575873,0.0,1.0
1984-09-27,20.75,21.0,20.75,21.0,10667,5.78888197616892,5.85862754214686,5.78888197616892,5.85862754214686,38235.4055431068,0.0,1.0
1984-09-28,20.25,20.88,19.87,20.75,4267,5.64939084421304,5.82514967047745,5.54337758392658,5.78888197616892,15294.8791086938,0.0,1.0
1984-10-01,20.0,20.38,20.0,20.38,1067,5.5796452782351,5.68565853852157,5.5796452782351,5.68565853852157,3824.61589148729,0.0,1.0
1984-10-02,20.12,20.12,19.75,20.0,2178,5.61312314990451,5.61312314990451,5.50989971225716,5.5796452782351,7806.94790221118,0.0,1.0
1984-10-03,20.12,20.25,19.87,20.25,1867,5.61312314990451,5.64939084421304,5.54337758392658,5.64939084421304,6692.18169578892,0.0,1.0
1984-10-04,20.38,20.38,20.12,20.12,5200,5.68565853852157,5.68565853852157,5.61312314990451,5.61312314990451,18639.1777279606,0.0,1.0
1984-10-05,20.12,20.12,20.12,20.12,578,5.61312314990451,5.61312314990451,5.61312314990451,5.61312314990451,2071.81629360792,0.0,1.0
1984-10-08,19.75,20.0,19.75,20.0,2044,5.50989971225716,5.5796452782351,5.50989971225716,5.5796452782351,7326.63062999065,0.0,1.0
1984-10-09,19.75,19.75,19.5,19.62,2844,5.50989971225716,5.50989971225716,5.44015414627923,5.47363201794864,10194.1964342923,0.0,1.0
1984-10-10,19.37,19.62,19.0,19.62,9644,5.4038864519707,5.47363201794864,5.30066301432335,5.47363201794864,34568.5057708561,0.0,1.0
1984-10-11,20.12,20.12,19.5,19.5,3200,5.61312314990451,5.61312314990451,5.44015414627923,5.44015414627923,11470.2632172065,0.0,1.0
1984-10-12,19.75,20.12,19.75,19.87,3867,5.50989971225716,5.61312314990451,5.50989971225716,5.54337758392658,13861.096206543,0.0,1.0
1984-10-15,19.25,19.87,19.25,19.5,6044,5.37040858030129,5.54337758392658,5.37040858030129,5.44015414627923,21664.4596514988,0.0,1.0
1984-10-16,19.25,19.25,19.25,19.25,444,5.37040858030129,5.37040858030129,5.37040858030129,5.37040858030129,1591.4990213874,0.0,1.0
1984-10-17,19.75,19.75,19.37,19.37,578,5.50989971225716,5.50989971225716,5.4038864519707,5.4038864519707,2071.81629360792,0.0,1.0
1984-10-18,20.38,20.38,19.62,19.62,6400,5.68565853852157,5.68565853852157,5.47363201794864,5.47363201794864,22940.526434413,0.0,1.0
1984-10-19,19.75,20.25,19.75,20.25,3467,5.50989971225716,5.64939084421304,5.50989971225716,5.64939084421304,12427.3133043922,0.0,1.0
1984-10-22,19.75,19.87,19.62,19.62,4978,5.50989971225716,5.54337758392658,5.47363201794864,5.47363201794864,17843.4282172669,0.0,1.0
1984-10-23,19.5,19.5,19.25,19.5,8267,5.44015414627923,5.44015414627923,5.37040858030129,5.44015414627923,29632.7081302019,0.0,1.0
1984-10-24,19.5,19.5,19.5,19.5,2044,5.44015414627923,5.44015414627923,5.44015414627923,5.44015414627923,7326.63062999064,0.0,1.0
1984-10-25,19.87,19.87,19.5,19.5,8044,5.54337758392658,5.54337758392658,5.44015414627923,5.44015414627923,28833.3741622528,0.0,1.0
1984-10-26,19.87,20.12,19.62,19.62,10000,5.54337758392658,5.61312314990451,5.47363201794864,5.47363201794864,35844.5725537703,0.0,1.0
1984-10-29,19.62,20.0,19.62,19.87,2444,5.47363201794864,5.5796452782351,5.47363201794864,5.54337758392658,8760.41353214145,0.0,1.0
1984-10-30,19.62,19.75,19.62,19.62,1644,5.47363201794864,5.50989971225716,5.47363201794864,5.47363201794864,5892.84772783983,0.0,1.0
1984-10-31,19.5,19.75,19.5,19.75,10000,5.44015414627923,5.50989971225716,5.44015414627923,5.50989971225716,35844.5725537703,0.0,1.0
1984-11-01,19.5,19.75,19.5,19.5,5467,5.44015414627923,5.50989971225716,5.44015414627923,5.44015414627923,19596.2278151462,0.0,1.0
1984-11-02,19.5,19.5,19.37,19.37,4000,5.44015414627923,5.44015414627923,5.4038864519707,5.4038864519707,14337.8290215081,0.0,1.0
1984-11-05,19.0,19.37,19.0,19.37,14044,5.30066301432335,5.4038864519707,5.30066301432335,5.4038864519707,50340.117694515,0.0,1.0
1984-11-06,18.75,18.88,18.75,18.88,1200,5.23091744834541,5.26718514265394,5.23091744834541,5.26718514265394,4301.34870645243,0.0,1.0
1984-11-07,19.0,19.25,18.75,18.75,3778,5.30066301432335,5.37040858030129,5.23091744834541,5.23091744834541,13542.0795108144,0.0,1.0
1984-11-08,18.75,18.88,18.63,18.88,1600,5.23091744834541,5.26718514265394,5.197439576676,5.26718514265394,5735.13160860325,0.0,1.0
1984-11-09,19.0,19.0,18.75,18.88,4267,5.30066301432335,5.30066301432335,5.23091744834541,5.26718514265394,15294.8791086938,0.0,1.0
1984-11-12,18.5,18.75,18.5,18.75,2578,5.16117188236747,5.23091744834541,5.16117188236747,5.23091744834541,9240.73080436198,0.0,1.0
1984-11-13,17.87,18.75,17.87,18.75,38444,4.98541305610307,5.23091744834541,4.98541305610307,5.23091744834541,137800.874725714,0.0,1.0
1984-11-14,17.5,17.87,17.5,17.87,5200,4.88218961845572,4.98541305610307,4.88218961845572,4.98541305610307,18639.1777279605,0.0,1.0
1984-11-15,17.12,17.5,17.12,17.5,1200,4.77617635816925,4.88218961845572,4.77617635816925,4.88218961845572,4301.34870645243,0.0,1.0
1984-11-16,16.88,17.12,16.88,17.0,2667,4.70922061483043,4.77617635816925,4.70922061483043,4.74269848649984,9559.74750009053,0.0,1.0
1984-11-19,16.63,16.63,16.5,16.63,3867,4.63947504885249,4.63947504885249,4.60320735454396,4.63947504885249,13861.096206543,0.0,1.0
1984-11-20,16.63,16.88,16.63,16.63,1467,4.63947504885249,4.70922061483043,4.63947504885249,4.63947504885249,5258.3987936381,0.0,1.0
1984-11-21,16.25,16.63,16.0,16.63,7244,4.53346178856602,4.63947504885249,4.46371622258808,4.63947504885249,25965.8083579512,0.0,1.0
1984-11-23,16.13,16.5,15.88,16.5,9467,4.49998391689661,4.60320735454396,4.43023835091867,4.60320735454396,33934.0568366543,0.0,1.0
1984-11-26,15.75,16.13,15.62,16.13,4400,4.39397065661014,4.49998391689661,4.35770296230162,4.49998391689661,15771.6119236589,0.0,1.0
1984-11-27,16.0,16.0,15.75,15.75,16000,4.46371622258808,4.46371622258808,4.39397065661014,4.39397065661014,57351.3160860325,0.0,1.0
1984-11-28,16.38,16.38,15.75,15.75,17867,4.56972948287455,4.56972948287455,4.39397065661014,4.39397065661014,64043.4977818214,0.0,1.0
1984-11-29,15.88,16.13,15.75,16.0,6044,4.43023835091867,4.49998391689661,4.39397065661014,4.46371622258808,21664.4596514988,0.0,1.0
1984-11-30,16.0,16.13,15.75,16.13,7200,4.46371622258808,4.49998391689661,4.39397065661014,4.49998391689661,25808.0922387146,0.0,1.0
1984-12-03,15.5,15.88,15.5,15.88,6800,4.32422509063221,4.43023835091867,4.32422509063221,4.43023835091867,24374.3093365638,0.0,1.0
1984-12-04,15.12,15.25,14.75,15.12,13200,4.21821183034574,4.25447952465427,4.11498839269839,4.21821183034574,47314.8357709768,0.0,1.0
1984-12-05,15.25,15.37,14.0,15.0,22267,4.25447952465427,4.28795739632368,3.90575169476457,4.18473395867633,79815.1097054802,0.0,1.0
1984-12-06,16.25,16.88,15.0,15.25,24444,4.53346178856602,4.70922061483043,4.18473395867633,4.25447952465427,87618.4731504361,0.0,1.0
1984-12-07,15.88,16.13,15.88,16.0,2844,4.43023835091867,4.49998391689661,4.43023835091867,4.46371622258808,10194.1964342923,0.0,1.0
1984-12-10,15.5,15.5,15.37,15.5,4800,4.32422509063221,4.32422509063221,4.28795739632368,4.32422509063221,17205.3948258097,0.0,1.0
1984-12-11,15.5,15.5,15.37,15.37,3200,4.32422509063221,4.32422509063221,4.28795739632368,4.28795739632368,11470.2632172065,0.0,1.0
1984-12-12,15.5,15.5,15.25,15.37,3600,4.32422509063221,4.32422509063221,4.25447952465427,4.28795739632368,12904.0461193573,0.0,1.0
1984-12-13,16.25,16.25,15.75,15.75,2800,4.53346178856602,4.53346178856602,4.39397065661014,4.39397065661014,10036.4803150557,0.0,1.0
1984-12-14,16.25,16.5,16.0,16.5,4978,4.53346178856602,4.60320735454396,4.46371622258808,4.60320735454396,17843.4282172669,0.0,1.0
1984-12-17,15.5,16.13,15.5,16.0,6000,4.32422509063221,4.49998391689661,4.32422509063221,4.46371622258808,21506.7435322621,0.0,1.0
1984-12-18,15.88,15.88,15.5,15.5,14000,4.43023835091867,4.43023835091867,4.32422509063221,4.32422509063221,50182.4015752784,0.0,1.0
1984-12-19,16.75,16.75,15.5,15.62,10178,4.6729529205219,4.6729529205219,4.32422509063221,4.35770296230162,36482.6059452274,0.0,1.0
1984-12-20,16.5,16.75,16.25,16.5,7644,4.60320735454396,4.6729529205219,4.53346178856602,4.60320735454396,27399.591260102,0.0,1.0
1984-12-21,16.88,16.88,16.75,16.88,2667,4.70922061483043,4.70922061483043,4.6729529205219,4.70922061483043,9559.74750009053,0.0,1.0
1984-12-24,17.0,17.0,16.88,17.0,5067,4.74269848649984,4.74269848649984,4.70922061483043,4.74269848649984,18162.4449129954,0.0,1.0
1984-12-26,16.63,17.0,16.63,17.0,2000,4.63947504885249,4.74269848649984,4.63947504885249,4.74269848649984,7168.91451075406,0.0,1.0
1984-12-27,16.5,16.63,16.5,16.63,2044,4.60320735454396,4.63947504885249,4.60320735454396,4.63947504885249,7326.63062999065,0.0,1.0
1984-12-28,17.0,17.0,16.63,16.75,3600,4.74269848649984,4.74269848649984,4.63947504885249,4.6729529205219,12904.0461193573,0.0,1.0
1984-12-31,16.75,16.88,16.63,16.88,4844,4.6729529205219,4.70922061483043,4.63947504885249,4.70922061483043,17363.1109450463,0.0,1.0
1985-01-02,16.88,16.88,16.75,16.75,578,4.70922061483043,4.70922061483043,4.6729529205219,4.6729529205219,2071.81629360792,0.0,1.0
1985-01-03,16.75,16.75,16.38,16.5,10400,4.6729529205219,4.6729529205219,4.56972948287455,4.60320735454396,37278.3554559211,0.0,1.0
1985-01-04,16.13,16.63,16.13,16.38,4800,4.49998391689661,4.63947504885249,4.49998391689661,4.56972948287455,17205.3948258097,0.0,1.0
1985-01-07,16.75,16.75,16.0,16.13,5867,4.6729529205219,4.6729529205219,4.46371622258808,4.49998391689661,21030.010717297,0.0,1.0
1985-01-08,17.87,17.87,16.63,16.63,7067,4.98541305610307,4.98541305610307,4.63947504885249,4.63947504885249,25331.3594237494,0.0,1.0
1985-01-09,18.0,18.0,17.62,18.0,17244,5.02168075041159,5.02168075041159,4.91566749012513,5.02168075041159,61810.3809117215,0.0,1.0
1985-01-10,18.13,18.13,17.37,17.75,10178,5.05794844472012,5.05794844472012,4.84592192414719,4.95193518443365,36482.6059452274,0.0,1.0
1985-01-11,17.87,18.13,17.87,18.13,4578,4.98541305610307,5.05794844472012,4.98541305610307,5.05794844472012,16409.645315116,0.0,1.0
1985-01-14,18.0,18.0,17.12,17.37,17244,5.02168075041159,5.02168075041159,4.77617635816925,4.84592192414719,61810.3809117215,0.0,1.0
1985-01-15,18.75,18.75,17.12,17.75,46667,5.23091744834541,5.23091744834541,4.77617635816925,4.95193518443365,167275.86673668,0.0,1.0
1985-01-16,19.0,19.12,18.63,18.75,45244,5.30066301432335,5.33414088599276,5.197439576676,5.23091744834541,162175.184062278,0.0,1.0
1985-01-17,18.75,18.88,18.63,18.88,2667,5.23091744834541,5.26718514265394,5.197439576676,5.26718514265394,9559.74750009054,0.0,1.0
1985-01-18,18.63,18.75,18.63,18.75,267,5.197439576676,5.23091744834541,5.197439576676,5.23091744834541,957.050087185666,0.0,1.0
1985-01-21,20.38,20.5,18.5,18.5,21867,5.68565853852157,5.71913641019098,5.16117188236747,5.16117188236747,78381.3268033295,0.0,1.0
1985-01-22,20.75,20.75,19.87,20.25,14267,5.78888197616892,5.78888197616892,5.54337758392658,5.64939084421304,51139.4516624641,0.0,1.0
1985-01-23,21.87,21.87,20.88,20.88,69200,6.10134211175009,6.10134211175009,5.82514967047745,5.82514967047745,248044.44207209,0.0,1.0
1985-01-24,22.5,22.5,21.62,22.0,37644,6.27710093801449,6.27710093801449,6.03159654577215,6.13760980605861,134933.308921413,0.0,1.0
1985-01-25,24.75,24.88,23.0,23.0,53467,6.90481103181594,6.94107872612447,6.41659206997037,6.41659206997037,191650.176073244,0.0,1.0
1985-01-28,25.0,25.0,23.87,24.75,71467,6.97455659779388,6.97455659779388,6.6593066395736,6.90481103181594,256170.40667003,0.0,1.0
1985-01-29,24.12,24.62,23.5,24.62,74844,6.72905220555154,6.86854333750741,6.55608320192625,6.86854333750741,268275.118821438,0.0,1.0
1985-01-30,23.0,23.87,22.63,23.87,20844,6.41659206997037,6.6593066395736,6.31336863232302,6.6593066395736,74714.4270310788,0.0,1.0
1985-01-31,22.0,22.88,21.75,22.37,38178,6.13760980605861,6.38311419830096,6.06786424008067,6.24083324370596,136847.409095784,0.0,1.0
1985-02-01,22.25,22.75,22.12,22.25,19244,6.20735537203655,6.34684650399243,6.17108767772802,6.20735537203655,68979.2954224756,0.0,1.0
1985-02-04,22.25,22.37,22.12,22.25,5778,6.20735537203655,6.24083324370596,6.17108767772802,6.20735537203655,20710.9940215685,0.0,1.0
1985-02-05,22.25,22.75,22.25,22.37,24000,6.20735537203655,6.34684650399243,6.20735537203655,6.24083324370596,86026.9741290487,0.0,1.0
1985-02-06,23.62,23.75,22.12,22.12,7867,6.58956107359566,6.62582876790418,6.17108767772802,6.17108767772802,28198.9252280511,0.0,1.0
1985-02-07,23.5,23.87,23.5,23.87,4444,6.55608320192625,6.6593066395736,6.55608320192625,6.6593066395736,15929.3280428955,0.0,1.0
1985-02-08,23.62,23.87,23.38,23.75,6978,6.58956107359566,6.6593066395736,6.52260533025684,6.62582876790418,25012.3427280209,0.0,1.0
1985-02-11,22.37,23.25,22.12,23.25,10667,6.24083324370596,6.48633763594831,6.17108767772802,6.48633763594831,38235.4055431068,0.0,1.0
1985-02-12,23.13,23.13,21.87,22.12,9378,6.4528597642789,6.4528597642789,6.10134211175009,6.17108767772802,33615.0401409258,0.0,1.0
1985-02-13,23.25,23.25,22.63,23.0,4578,6.48633763594831,6.48633763594831,6.31336863232302,6.41659206997037,16409.645315116,0.0,1.0
1985-02-14,22.63,23.25,22.63,23.25,4667,6.31336863232302,6.48633763594831,6.31336863232302,6.48633763594831,16728.6620108446,0.0,1.0
1985-02-15,23.38,23.38,22.37,22.37,12844,6.52260533025684,6.52260533025684,6.24083324370596,6.24083324370596,46038.7689880625,0.0,1.0
1985-02-19,22.75,22.75,22.63,22.75,4578,6.34684650399243,6.34684650399243,6.31336863232302,6.34684650399243,16409.645315116,0.0,1.0
1985-02-20,22.63,22.75,22.5,22.5,844,6.31336863232302,6.34684650399243,6.27710093801449,6.27710093801449,3025.28192353821,0.0,1.0
1985-02-21,22.37,22.37,22.37,22.37,800,6.24083324370596,6.24083324370596,6.24083324370596,6.24083324370596,2867.56580430163,0.0,1.0
1985-02-22,22.25,22.5,22.25,22.25,3067,6.20735537203655,6.27710093801449,6.20735537203655,6.20735537203655,10993.5304022414,0.0,1.0
1985-02-25,22.37,22.37,22.0,22.0,4844,6.24083324370596,6.24083324370596,6.13760980605861,6.13760980605861,17363.1109450463,0.0,1.0
1985-02-26,22.37,22.37,21.87,22.12,5067,6.24083324370596,6.24083324370596,6.10134211175009,6.17108767772802,18162.4449129954,0.0,1.0
1985-02-27,22.25,22.75,22.25,22.25,6400,6.20735537203655,6.34684650399243,6.20735537203655,6.20735537203655,22940.526434413,0.0,1.0
1985-02-28,22.5,22.5,22.25,22.37,4267,6.27710093801449,6.27710093801449,6.20735537203655,6.24083324370596,15294.8791086938,0.0,1.0
1985-03-01,22.5,22.5,22.25,22.25,2267,6.27710093801449,6.27710093801449,6.20735537203655,6.20735537203655,8125.96459793973,0.0,1.0
1985-03-04,23.38,23.38,22.63,22.63,5600,6.52260533025684,6.52260533025684,6.31336863232302,6.31336863232302,20072.9606301114,0.0,1.0
1985-03-05,23.13,23.25,23.0,23.13,8000,6.4528597642789,6.48633763594831,6.41659206997037,6.4528597642789,28675.6580430162,0.0,1.0
1985-03-06,23.0,23.38,22.88,23.38,16000,6.41659206997037,6.52260533025684,6.38311419830096,6.52260533025684,57351.3160860325,0.0,1.0
1985-03-07,23.38,23.38,22.12,22.63,11867,6.52260533025684,6.52260533025684,6.17108767772802,6.31336863232302,42536.7542495592,0.0,1.0
1985-03-08,23.0,23.25,23.0,23.0,5600,6.41659206997037,6.48633763594831,6.41659206997037,6.41659206997037,20072.9606301114,0.0,1.0
1985-03-11,22.75,23.25,22.75,22.75,16978,6.34684650399243,6.48633763594831,6.34684650399243,6.34684650399243,60856.9152817912,0.0,1.0
1985-03-12,22.75,23.0,22.75,23.0,2044,6.34684650399243,6.41659206997037,6.34684650399243,6.41659206997037,7326.63062999065,0.0,1.0
1985-03-13,21.87,22.5,21.75,22.5,5244,6.10134211175009,6.27710093801449,6.06786424008067,6.27710093801449,18796.8938471971,0.0,1.0
1985-03-14,22.88,22.88,22.0,22.0,10267,6.38311419830096,6.38311419830096,6.13760980605861,6.13760980605861,36801.622640956,0.0,1.0
1985-03-15,24.0,24.88,22.88,22.88,18578,6.69557433388212,6.94107872612447,6.38311419830096,6.38311419830096,66592.0468903945,0.0,1.0
1985-03-18,24.75,25.0,24.0,24.0,28178,6.90481103181594,6.97455659779388,6.69557433388212,6.69557433388212,101002.836542014,0.0,1.0
1985-03-19,25.75,25.75,24.62,24.75,22978,7.1837932957277,7.1837932957277,6.86854333750741,6.90481103181594,82363.6588140533,0.0,1.0
1985-03-20,24.75,26.0,24.75,26.0,14578,6.90481103181594,7.25353886170563,6.90481103181594,7.25353886170563,52254.2178688863,0.0,1.0
1985-03-21,24.5,25.0,24.5,25.0,3467,6.835065465838,6.97455659779388,6.835065465838,6.97455659779388,12427.3133043922,0.0,1.0
1985-03-22,23.5,24.37,23.5,24.25,7600,6.55608320192625,6.79879777152947,6.55608320192625,6.76531989986006,27241.8751408654,0.0,1.0
1985-03-25,22.75,23.25,22.75,23.25,2267,6.34684650399243,6.48633763594831,6.34684650399243,6.48633763594831,8125.96459793973,0.0,1.0
1985-03-26,22.5,22.63,22.5,22.63,444,6.27710093801449,6.31336863232302,6.27710093801449,6.31336863232302,1591.4990213874,0.0,1.0
1985-03-27,23.87,23.87,22.75,22.75,7600,6.6593066395736,6.6593066395736,6.34684650399243,6.34684650399243,27241.8751408654,0.0,1.0
1985-03-28,24.37,24.37,24.0,24.0,4400,6.79879777152947,6.79879777152947,6.69557433388212,6.69557433388212,15771.6119236589,0.0,1.0
1985-03-29,24.12,24.12,23.75,24.0,3644,6.72905220555154,6.72905220555154,6.62582876790418,6.69557433388212,13061.7622385939,0.0,1.0
1985-04-01,23.62,24.0,23.62,24.0,1067,6.58956107359566,6.69557433388212,6.58956107359566,6.69557433388212,3824.61589148729,0.0,1.0
1985-04-02,23.13,23.5,23.13,23.5,1600,6.4528597642789,6.55608320192625,6.4528597642789,6.55608320192625,5735.13160860324,0.0,1.0
1985-04-03,22.75,23.0,22.75,23.0,1378,6.34684650399243,6.41659206997037,6.34684650399243,6.41659206997037,4939.38209790955,0.0,1.0
1985-04-04,23.62,23.62,23.0,23.0,3778,6.58956107359566,6.58956107359566,6.41659206997037,6.41659206997037,13542.0795108144,0.0,1.0
1985-04-08,22.5,23.5,22.5,23.5,4044,6.27710093801449,6.55608320192625,6.27710093801449,6.55608320192625,14495.5451407447,0.0,1.0
1985-04-09,23.0,23.25,22.75,23.0,3200,6.41659206997037,6.48633763594831,6.34684650399243,6.41659206997037,11470.2632172065,0.0,1.0
1985-04-10,22.88,22.88,22.5,22.63,1778,6.38311419830096,6.38311419830096,6.27710093801449,6.31336863232302,6373.16500006036,0.0,1.0
1985-04-11,22.88,23.13,22.75,23.13,3378,6.38311419830096,6.4528597642789,6.34684650399243,6.4528597642789,12108.2966086636,0.0,1.0
1985-04-12,22.5,22.75,22.5,22.75,1644,6.27710093801449,6.34684650399243,6.27710093801449,6.34684650399243,5892.84772783984,0.0,1.0
1985-04-15,22.5,22.63,22.5,22.63,400,6.27710093801449,6.31336863232302,6.27710093801449,6.31336863232302,1433.78290215081,0.0,1.0
1985-04-16,22.37,22.37,22.37,22.37,1467,6.24083324370596,6.24083324370596,6.24083324370596,6.24083324370596,5258.39879363811,0.0,1.0
1985-04-17,22.25,22.25,22.12,22.12,1200,6.20735537203655,6.20735537203655,6.17108767772802,6.17108767772802,4301.34870645244,0.0,1.0
1985-04-18,22.0,22.12,22.0,22.12,800,6.13760980605861,6.17108767772802,6.13760980605861,6.17108767772802,2867.56580430162,0.0,1.0
1985-04-19,22.37,22.37,22.0,22.0,1200,6.24083324370596,6.24083324370596,6.13760980605861,6.13760980605861,4301.34870645244,0.0,1.0
1985-04-22,22.12,22.12,22.12,22.12,400,6.17108767772802,6.17108767772802,6.17108767772802,6.17108767772802,1433.78290215081,0.0,1.0
1985-04-23,22.0,22.0,22.0,22.0,844,6.13760980605861,6.13760980605861,6.13760980605861,6.13760980605861,3025.28192353821,0.0,1.0
1985-04-24,22.25,22.25,21.62,22.0,5200,6.20735537203655,6.20735537203655,6.03159654577215,6.13760980605861,18639.1777279606,0.0,1.0
1985-04-25,22.25,22.25,22.25,22.25,44,6.20735537203655,6.20735537203655,6.20735537203655,6.20735537203655,157.716119236589,0.0,1.0
1985-04-26,22.5,22.63,22.5,22.63,5644,6.27710093801449,6.31336863232302,6.27710093801449,6.31336863232302,20230.676749348,0.0,1.0
1985-04-29,22.63,22.75,22.63,22.75,2667,6.31336863232302,6.34684650399243,6.31336863232302,6.34684650399243,9559.74750009054,0.0,1.0
1985-04-30,22.63,22.88,22.63,22.75,1867,6.31336863232302,6.38311419830096,6.31336863232302,6.34684650399243,6692.18169578891,0.0,1.0
1985-05-01,22.63,22.75,22.5,22.75,1200,6.31336863232302,6.34684650399243,6.27710093801449,6.34684650399243,4301.34870645243,0.0,1.0
1985-05-02,22.5,22.75,22.5,22.75,1644,6.27710093801449,6.34684650399243,6.27710093801449,6.34684650399243,5892.84772783984,0.0,1.0
1985-05-03,22.5,22.5,22.5,22.5,0,6.27710093801449,6.27710093801449,6.27710093801449,6.27710093801449,0,0.0,1.0
1985-05-06,22.37,22.5,22.37,22.5,2000,6.24083324370596,6.27710093801449,6.24083324370596,6.27710093801449,7168.91451075406,0.0,1.0
1985-05-07,22.5,22.5,22.12,22.25,2444,6.27710093801449,6.27710093801449,6.17108767772802,6.20735537203655,8760.41353214146,0.0,1.0
1985-05-08,22.12,22.37,22.12,22.37,3467,6.17108767772802,6.24083324370596,6.17108767772802,6.24083324370596,12427.3133043922,0.0,1.0
1985-05-09,22.0,22.25,22.0,22.12,8667,6.13760980605861,6.20735537203655,6.13760980605861,6.17108767772802,31066.4910323527,0.0,1.0
1985-05-10,22.25,22.25,22.0,22.0,1378,6.20735537203655,6.20735537203655,6.13760980605861,6.13760980605861,4939.38209790955,0.0,1.0
1985-05-13,22.37,22.37,22.25,22.25,2844,6.24083324370596,6.24083324370596,6.20735537203655,6.20735537203655,10194.1964342923,0.0,1.0
1985-05-14,22.37,22.5,22.25,22.5,2978,6.24083324370596,6.27710093801449,6.20735537203655,6.27710093801449,10674.5137065128,0.0,1.0
1985-05-15,22.37,22.37,22.25,22.25,11644,6.24083324370596,6.24083324370596,6.20735537203655,6.20735537203655,41737.4202816102,0.0,1.0
1985-05-16,22.25,22.25,22.25,22.25,1378,6.20735537203655,6.20735537203655,6.20735537203655,6.20735537203655,4939.38209790955,0.0,1.0
1985-05-17,22.25,22.25,22.0,22.12,1467,6.20735537203655,6.20735537203655,6.13760980605861,6.17108767772802,5258.3987936381,0.0,1.0
1985-05-20,23.0,23.25,22.63,22.63,4400,6.41659206997037,6.48633763594831,6.31336863232302,6.31336863232302,15771.6119236589,0.0,1.0
1985-05-21,23.5,23.62,23.38,23.38,7644,6.55608320192625,6.58956107359566,6.52260533025684,6.52260533025684,27399.591260102,0.0,1.0
1985-05-22,23.38,23.5,23.13,23.25,2000,6.52260533025684,6.55608320192625,6.4528597642789,6.48633763594831,7168.91451075405,0.0,1.0
1985-05-23,23.13,23.13,23.13,23.13,578,6.4528597642789,6.4528597642789,6.4528597642789,6.4528597642789,2071.81629360792,0.0,1.0
1985-05-24,22.88,23.0,22.88,23.0,844,6.38311419830096,6.41659206997037,6.38311419830096,6.41659206997037,3025.28192353821,0.0,1.0
1985-05-28,22.63,22.75,22.63,22.75,800,6.31336863232302,6.34684650399243,6.31336863232302,6.34684650399243,2867.56580430162,0.0,1.0
1985-05-29,22.5,22.5,22.5,22.5,44,6.27710093801449,6.27710093801449,6.27710093801449,6.27710093801449,157.716119236589,0.0,1.0
1985-05-30,22.63,22.75,22.5,22.5,5378,6.31336863232302,6.34684650399243,6.27710093801449,6.27710093801449,19277.2111194177,0.0,1.0
1985-05-31,21.5,22.63,21.5,22.63,12978,5.99811867410274,6.31336863232302,5.99811867410274,6.31336863232302,46519.0862602831,0.0,1.0
1985-06-03,20.63,21.5,20.0,21.5,10844,5.75540410449951,5.99811867410274,5.5796452782351,5.99811867410274,38869.8544773085,0.0,1.0
1985-06-04,20.38,20.5,20.25,20.5,4044,5.68565853852157,5.71913641019098,5.64939084421304,5.71913641019098,14495.5451407447,0.0,1.0
1985-06-05,20.38,20.63,20.38,20.38,7378,5.68565853852157,5.75540410449951,5.68565853852157,5.68565853852157,26446.1256301717,0.0,1.0
1985-06-06,20.63,20.63,20.38,20.5,1067,5.75540410449951,5.75540410449951,5.68565853852157,5.71913641019098,3824.61589148729,0.0,1.0
1985-06-07,20.12,20.75,20.12,20.75,2978,5.61312314990451,5.78888197616892,5.61312314990451,5.78888197616892,10674.5137065128,0.0,1.0
1985-06-10,20.25,20.25,20.25,20.25,667,5.64939084421304,5.64939084421304,5.64939084421304,5.64939084421304,2390.83298933648,0.0,1.0
1985-06-11,20.12,20.5,20.12,20.38,4978,5.61312314990451,5.71913641019098,5.61312314990451,5.68565853852157,17843.4282172669,0.0,1.0
1985-06-12,20.38,20.5,20.38,20.38,4000,5.68565853852157,5.71913641019098,5.68565853852157,5.68565853852157,14337.8290215081,0.0,1.0
1985-06-13,19.87,20.12,19.5,20.0,4044,5.54337758392658,5.61312314990451,5.44015414627923,5.5796452782351,14495.5451407447,0.0,1.0
1985-06-14,20.25,20.25,20.0,20.12,3867,5.64939084421304,5.64939084421304,5.5796452782351,5.61312314990451,13861.096206543,0.0,1.0
1985-06-17,19.87,20.0,19.87,20.0,1067,5.54337758392658,5.5796452782351,5.54337758392658,5.5796452782351,3824.61589148729,0.0,1.0
1985-06-18,20.0,20.38,19.87,19.87,5600,5.5796452782351,5.68565853852157,5.54337758392658,5.54337758392658,20072.9606301114,0.0,1.0
1985-06-19,20.0,20.0,19.87,19.87,1378,5.5796452782351,5.5796452782351,5.54337758392658,5.54337758392658,4939.38209790955,0.0,1.0
1985-06-20,20.38,20.38,20.12,20.12,3067,5.68565853852157,5.68565853852157,5.61312314990451,5.61312314990451,10993.5304022414,0.0,1.0
1985-06-21,20.25,20.25,20.25,20.25,1600,5.64939084421304,5.64939084421304,5.64939084421304,5.64939084421304,5735.13160860325,0.0,1.0
1985-06-24,20.88,20.88,20.5,20.5,3867,5.82514967047745,5.82514967047745,5.71913641019098,5.71913641019098,13861.096206543,0.0,1.0
1985-06-25,22.37,22.37,20.88,20.88,10400,6.24083324370596,6.24083324370596,5.82514967047745,5.82514967047745,37278.3554559211,0.0,1.0
1985-06-26,22.88,23.0,22.5,22.5,7200,6.38311419830096,6.41659206997037,6.27710093801449,6.27710093801449,25808.0922387146,0.0,1.0
1985-06-27,22.25,23.25,22.25,22.88,12000,6.20735537203655,6.48633763594831,6.20735537203655,6.38311419830096,43013.4870645244,0.0,1.0
1985-06-28,22.0,22.0,21.38,21.75,10844,6.13760980605861,6.13760980605861,5.96464080243333,6.06786424008067,38869.8544773085,0.0,1.0
1985-07-01,22.0,22.12,21.87,22.0,4667,6.13760980605861,6.17108767772802,6.10134211175009,6.13760980605861,16728.6620108446,0.0,1.0
1985-07-02,21.75,22.0,21.75,21.75,8844,6.06786424008067,6.13760980605861,6.06786424008067,6.06786424008067,31700.9399665545,0.0,1.0
1985-07-03,22.0,22.0,22.0,22.0,1467,6.13760980605861,6.13760980605861,6.13760980605861,6.13760980605861,5258.3987936381,0.0,1.0
1985-07-05,22.25,22.25,21.87,22.0,6978,6.20735537203655,6.20735537203655,6.10134211175009,6.13760980605861,25012.3427280209,0.0,1.0
1985-07-08,21.75,21.87,21.5,21.87,5467,6.06786424008067,6.10134211175009,5.99811867410274,6.10134211175009,19596.2278151462,0.0,1.0
1985-07-09,21.75,21.75,21.62,21.62,3600,6.06786424008067,6.06786424008067,6.03159654577215,6.03159654577215,12904.0461193573,0.0,1.0
1985-07-10,21.75,21.75,21.75,21.75,2178,6.06786424008067,6.06786424008067,6.06786424008067,6.06786424008067,7806.94790221118,0.0,1.0
1985-07-11,21.75,22.12,21.75,21.75,6178,6.06786424008067,6.17108767772802,6.06786424008067,6.06786424008067,22144.7769237193,0.0,1.0
1985-07-12,22.5,22.5,21.75,21.75,5244,6.27710093801449,6.27710093801449,6.06786424008067,6.06786424008067,18796.8938471971,0.0,1.0
1985-07-15,22.88,23.0,22.5,22.5,6844,6.38311419830096,6.41659206997037,6.27710093801449,6.27710093801449,24532.0254558004,0.0,1.0
1985-07-16,23.5,23.62,22.75,22.75,16844,6.55608320192625,6.58956107359566,6.34684650399243,6.34684650399243,60376.5980095707,0.0,1.0
1985-07-17,24.62,25.0,24.0,24.0,17778,6.86854333750741,6.97455659779388,6.69557433388212,6.69557433388212,63724.4810860928,0.0,1.0
1985-07-18,24.5,24.5,24.25,24.5,6444,6.835065465838,6.835065465838,6.76531989986006,6.835065465838,23098.2425536496,0.0,1.0
1985-07-19,24.0,24.5,24.0,24.25,3067,6.69557433388212,6.835065465838,6.69557433388212,6.76531989986006,10993.5304022414,0.0,1.0
1985-07-22,24.37,24.37,24.0,24.12,6044,6.79879777152947,6.79879777152947,6.69557433388212,6.72905220555154,21664.4596514988,0.0,1.0
1985-07-23,24.12,24.25,24.12,24.25,6667,6.72905220555154,6.76531989986006,6.72905220555154,6.76531989986006,23897.5765215986,0.0,1.0
1985-07-24,24.37,24.37,24.12,24.12,2044,6.79879777152947,6.79879777152947,6.72905220555154,6.72905220555154,7326.63062999065,0.0,1.0
1985-07-25,24.75,24.75,24.37,24.37,2844,6.90481103181594,6.90481103181594,6.79879777152947,6.79879777152947,10194.1964342923,0.0,1.0
1985-07-26,24.5,24.5,24.25,24.5,3067,6.835065465838,6.835065465838,6.76531989986006,6.835065465838,10993.5304022414,0.0,1.0
1985-07-29,24.75,24.75,24.62,24.62,1778,6.90481103181594,6.90481103181594,6.86854333750741,6.86854333750741,6373.16500006036,0.0,1.0
1985-07-30,24.37,24.62,24.37,24.62,4444,6.79879777152947,6.86854333750741,6.79879777152947,6.86854333750741,15929.3280428955,0.0,1.0
1985-07-31,24.25,24.37,24.25,24.37,444,6.76531989986006,6.79879777152947,6.76531989986006,6.79879777152947,1591.4990213874,0.0,1.0
1985-08-01,24.37,24.37,24.25,24.25,1244,6.79879777152947,6.79879777152947,6.76531989986006,6.76531989986006,4459.06482568903,0.0,1.0
1985-08-02,24.5,24.62,24.5,24.62,578,6.835065465838,6.86854333750741,6.835065465838,6.86854333750741,2071.81629360792,0.0,1.0
1985-08-05,24.25,24.5,24.25,24.5,1378,6.76531989986006,6.835065465838,6.76531989986006,6.835065465838,4939.38209790955,0.0,1.0
1985-08-06,23.0,24.0,23.0,24.0,2267,6.41659206997037,6.69557433388212,6.41659206997037,6.69557433388212,8125.96459793972,0.0,1.0
1985-08-07,23.0,23.0,22.63,22.63,1778,6.41659206997037,6.41659206997037,6.31336863232302,6.31336863232302,6373.16500006036,0.0,1.0
1985-08-08,23.25,23.25,23.25,23.25,2800,6.48633763594831,6.48633763594831,6.48633763594831,6.48633763594831,10036.4803150557,0.0,1.0
1985-08-09,23.62,24.0,23.38,23.38,11778,6.58956107359566,6.69557433388212,6.52260533025684,6.52260533025684,42217.7375538306,0.0,1.0
1985-08-12,23.0,23.0,23.0,23.0,2800,6.41659206997037,6.41659206997037,6.41659206997037,6.41659206997037,10036.4803150557,0.0,1.0
1985-08-13,23.0,23.25,23.0,23.0,3867,6.41659206997037,6.48633763594831,6.41659206997037,6.41659206997037,13861.096206543,0.0,1.0
1985-08-14,23.0,23.0,22.75,22.75,3778,6.41659206997037,6.41659206997037,6.34684650399243,6.34684650399243,13542.0795108144,0.0,1.0
1985-08-15,23.13,23.25,23.13,23.13,4978,6.4528597642789,6.48633763594831,6.4528597642789,6.4528597642789,17843.4282172668,0.0,1.0
1985-08-16,22.75,23.13,22.75,23.13,8000,6.34684650399243,6.4528597642789,6.34684650399243,6.4528597642789,28675.6580430162,0.0,1.0
1985-08-19,22.63,22.63,22.63,22.63,1600,6.31336863232302,6.31336863232302,6.31336863232302,6.31336863232302,5735.13160860325,0.0,1.0
1985-08-20,23.0,23.0,22.75,22.75,578,6.41659206997037,6.41659206997037,6.34684650399243,6.34684650399243,2071.81629360792,0.0,1.0
1985-08-21,23.25,23.25,23.0,23.0,1644,6.48633763594831,6.48633763594831,6.41659206997037,6.41659206997037,5892.84772783983,0.0,1.0
1985-08-22,23.38,23.38,23.25,23.25,4578,6.52260533025684,6.52260533025684,6.48633763594831,6.48633763594831,16409.645315116,0.0,1.0
1985-08-23,23.25,23.25,23.13,23.13,178,6.48633763594831,6.48633763594831,6.4528597642789,6.4528597642789,638.033391457111,0.0,1.0
1985-08-26,23.0,23.13,23.0,23.13,978,6.41659206997037,6.4528597642789,6.41659206997037,6.4528597642789,3505.59919575873,0.0,1.0
1985-08-27,22.5,22.75,22.5,22.63,2267,6.27710093801449,6.34684650399243,6.27710093801449,6.31336863232302,8125.96459793973,0.0,1.0
1985-08-28,22.37,22.37,22.37,22.37,667,6.24083324370596,6.24083324370596,6.24083324370596,6.24083324370596,2390.83298933648,0.0,1.0
1985-08-29,21.75,22.12,21.5,22.12,5378,6.06786424008067,6.17108767772802,5.99811867410274,6.17108767772802,19277.2111194177,0.0,1.0
1985-08-30,21.75,21.75,21.75,21.75,0,6.06786424008067,6.06786424008067,6.06786424008067,6.06786424008067,0,0.0,1.0
1985-09-03,21.62,21.62,21.62,21.62,3200,6.03159654577215,6.03159654577215,6.03159654577215,6.03159654577215,11470.2632172065,0.0,1.0
1985-09-04,21.75,22.0,21.62,21.75,5200,6.06786424008067,6.13760980605861,6.03159654577215,6.06786424008067,18639.1777279606,0.0,1.0
1985-09-05,22.0,22.0,21.62,21.62,10178,6.13760980605861,6.13760980605861,6.03159654577215,6.03159654577215,36482.6059452274,0.0,1.0
1985-09-06,22.25,22.25,22.25,22.25,978,6.20735537203655,6.20735537203655,6.20735537203655,6.20735537203655,3505.59919575874,0.0,1.0
1985-09-09,22.0,22.0,22.0,22.0,2000,6.13760980605861,6.13760980605861,6.13760980605861,6.13760980605861,7168.91451075406,0.0,1.0
1985-09-10,21.87,22.0,21.75,21.87,1200,6.10134211175009,6.13760980605861,6.06786424008067,6.10134211175009,4301.34870645243,0.0,1.0
1985-09-11,22.25,22.37,22.12,22.12,1067,6.20735537203655,6.24083324370596,6.17108767772802,6.17108767772802,3824.61589148729,0.0,1.0
1985-09-12,22.0,22.25,21.75,22.25,12444,6.13760980605861,6.20735537203655,6.06786424008067,6.20735537203655,44604.9860859118,0.0,1.0
1985-09-13,21.25,22.0,21.25,22.0,10667,5.9283731081248,6.13760980605861,5.9283731081248,6.13760980605861,38235.4055431068,0.0,1.0
1985-09-16,20.75,21.25,20.75,21.25,4800,5.78888197616892,5.9283731081248,5.78888197616892,5.9283731081248,17205.3948258097,0.0,1.0
1985-09-17,21.13,21.25,21.0,21.13,12667,5.89489523645539,5.9283731081248,5.85862754214686,5.89489523645539,45404.3200538608,0.0,1.0
1985-09-18,20.63,20.88,20.63,20.88,2044,5.75540410449951,5.82514967047745,5.75540410449951,5.82514967047745,7326.63062999065,0.0,1.0
1985-09-19,22.63,22.75,20.75,20.75,8978,6.31336863232302,6.34684650399243,5.78888197616892,5.78888197616892,32181.257238775,0.0,1.0
1985-09-20,22.88,23.13,22.75,23.13,18444,6.38311419830096,6.4528597642789,6.34684650399243,6.4528597642789,66111.7296181739,0.0,1.0
1985-09-23,22.88,23.25,22.63,23.13,4178,6.38311419830096,6.48633763594831,6.31336863232302,6.4528597642789,14975.8624129652,0.0,1.0
1985-09-24,23.0,23.25,22.88,23.25,5467,6.41659206997037,6.48633763594831,6.38311419830096,6.48633763594831,19596.2278151462,0.0,1.0
1985-09-25,22.88,22.88,22.75,22.75,4978,6.38311419830096,6.38311419830096,6.34684650399243,6.34684650399243,17843.4282172668,0.0,1.0
1985-09-26,22.0,22.5,22.0,22.5,4044,6.13760980605861,6.27710093801449,6.13760980605861,6.27710093801449,14495.5451407447,0.0,1.0
1985-09-30,21.87,22.0,21.87,22.0,178,6.10134211175009,6.13760980605861,6.10134211175009,6.13760980605861,638.033391457111,0.0,1.0
1985-10-01,21.75,21.75,21.75,21.75,444,6.06786424008067,6.06786424008067,6.06786424008067,6.06786424008067,1591.4990213874,0.0,1.0
1985-10-02,21.62,21.75,21.62,21.75,444,6.03159654577215,6.06786424008067,6.03159654577215,6.06786424008067,1591.4990213874,0.0,1.0
1985-10-03,21.5,21.87,21.5,21.87,2000,5.99811867410274,6.10134211175009,5.99811867410274,6.10134211175009,7168.91451075405,0.0,1.0
1985-10-04,21.62,21.62,21.5,21.62,2267,6.03159654577215,6.03159654577215,5.99811867410274,6.03159654577215,8125.96459793972,0.0,1.0
1985-10-07,21.0,21.38,21.0,21.38,16267,5.85862754214686,5.96464080243333,5.85862754214686,5.96464080243333,58308.3661732181,0.0,1.0
1985-10-08,20.75,20.75,20.75,20.75,4978,5.78888197616892,5.78888197616892,5.78888197616892,5.78888197616892,17843.4282172669,0.0,1.0
1985-10-09,20.88,21.0,20.5,20.75,4267,5.82514967047745,5.85862754214686,5.71913641019098,5.78888197616892,15294.8791086938,0.0,1.0
1985-10-10,20.88,20.88,20.88,20.88,4667,5.82514967047745,5.82514967047745,5.82514967047745,5.82514967047745,16728.6620108446,0.0,1.0
1985-10-11,21.0,21.0,20.63,20.63,1067,5.85862754214686,5.85862754214686,5.75540410449951,5.75540410449951,3824.61589148729,0.0,1.0
1985-10-14,21.0,21.0,21.0,21.0,2400,5.85862754214686,5.85862754214686,5.85862754214686,5.85862754214686,8602.69741290487,0.0,1.0
1985-10-15,21.0,21.13,21.0,21.13,5867,5.85862754214686,5.89489523645539,5.85862754214686,5.89489523645539,21030.010717297,0.0,1.0
1985-10-16,21.62,21.62,21.25,21.25,1244,6.03159654577215,6.03159654577215,5.9283731081248,5.9283731081248,4459.06482568902,0.0,1.0
1985-10-17,22.37,22.37,21.75,21.75,4044,6.24083324370596,6.24083324370596,6.06786424008067,6.06786424008067,14495.5451407447,0.0,1.0
1985-10-18,23.0,23.0,22.63,22.63,6044,6.41659206997037,6.41659206997037,6.31336863232302,6.31336863232302,21664.4596514988,0.0,1.0
1985-10-21,22.5,22.75,22.5,22.75,2400,6.27710093801449,6.34684650399243,6.27710093801449,6.34684650399243,8602.69741290487,0.0,1.0
1985-10-22,22.5,22.5,22.5,22.5,44,6.27710093801449,6.27710093801449,6.27710093801449,6.27710093801449,157.716119236589,0.0,1.0
1985-10-23,22.5,22.5,22.5,22.5,0,6.27710093801449,6.27710093801449,6.27710093801449,6.27710093801449,0,0.0,1.0
1985-10-24,22.25,22.37,22.25,22.37,578,6.20735537203655,6.24083324370596,6.20735537203655,6.24083324370596,2071.81629360792,0.0,1.0
1985-10-25,21.75,22.0,21.25,22.0,7467,6.06786424008067,6.13760980605861,5.9283731081248,6.13760980605861,26765.1423259003,0.0,1.0
1985-10-28,21.75,21.75,21.62,21.62,400,6.06786424008067,6.06786424008067,6.03159654577215,6.03159654577215,1433.78290215081,0.0,1.0
1985-10-29,21.5,21.5,21.38,21.5,6178,5.99811867410274,5.99811867410274,5.96464080243333,5.99811867410274,22144.7769237193,0.0,1.0
1985-10-30,21.75,21.75,21.38,21.38,10400,6.06786424008067,6.06786424008067,5.96464080243333,5.96464080243333,37278.3554559211,0.0,1.0
1985-10-31,22.12,22.5,21.87,21.87,5467,6.17108767772802,6.27710093801449,6.10134211175009,6.10134211175009,19596.2278151462,0.0,1.0
1985-11-01,22.63,22.63,22.37,22.37,800,6.31336863232302,6.31336863232302,6.24083324370596,6.24083324370596,2867.56580430162,0.0,1.0
1985-11-04,22.63,22.88,22.63,22.75,1200,6.31336863232302,6.38311419830096,6.31336863232302,6.34684650399243,4301.34870645243,0.0,1.0
1985-11-05,22.37,22.37,22.12,22.25,1778,6.24083324370596,6.24083324370596,6.17108767772802,6.20735537203655,6373.16500006036,0.0,1.0
1985-11-06,22.37,22.37,22.25,22.25,6844,6.24083324370596,6.24083324370596,6.20735537203655,6.20735537203655,24532.0254558004,0.0,1.0
1985-11-07,22.37,22.37,22.37,22.37,1244,6.24083324370596,6.24083324370596,6.24083324370596,6.24083324370596,4459.06482568903,0.0,1.0
1985-11-08,22.37,22.37,22.0,22.12,844,6.24083324370596,6.24083324370596,6.13760980605861,6.17108767772802,3025.28192353821,0.0,1.0
1985-11-11,22.0,22.12,21.87,22.12,7778,6.13760980605861,6.17108767772802,6.10134211175009,6.17108767772802,27879.9085323225,0.0,1.0
1985-11-12,21.87,22.25,21.75,22.0,6178,6.10134211175009,6.20735537203655,6.06786424008067,6.13760980605861,22144.7769237193,0.0,1.0
1985-11-13,21.87,22.0,21.87,21.87,2578,6.10134211175009,6.13760980605861,6.10134211175009,6.10134211175009,9240.73080436198,0.0,1.0
1985-11-14,21.75,22.0,21.75,21.87,16400,6.06786424008067,6.13760980605861,6.06786424008067,6.10134211175009,58785.0989881833,0.0,1.0
1985-11-15,21.87,21.87,21.62,21.62,1067,6.10134211175009,6.10134211175009,6.03159654577215,6.03159654577215,3824.61589148729,0.0,1.0
1985-11-18,21.75,21.87,21.62,21.75,3067,6.06786424008067,6.10134211175009,6.03159654577215,6.06786424008067,10993.5304022414,0.0,1.0
1985-11-19,21.75,21.75,21.38,21.62,6000,6.06786424008067,6.06786424008067,5.96464080243333,6.03159654577215,21506.7435322622,0.0,1.0
1985-11-20,22.0,22.12,21.87,21.87,16000,6.13760980605861,6.17108767772802,6.10134211175009,6.10134211175009,57351.3160860325,0.0,1.0
1985-11-21,22.88,22.88,22.12,22.25,20978,6.38311419830096,6.38311419830096,6.17108767772802,6.20735537203655,75194.7443032993,0.0,1.0
1985-11-22,23.62,23.62,23.38,23.38,4800,6.58956107359566,6.58956107359566,6.52260533025684,6.52260533025684,17205.3948258097,0.0,1.0
1985-11-25,23.62,23.62,23.38,23.62,17644,6.58956107359566,6.58956107359566,6.52260533025684,6.58956107359566,63244.1638138723,0.0,1.0
1985-11-26,23.5,23.5,23.5,23.5,444,6.55608320192625,6.55608320192625,6.55608320192625,6.55608320192625,1591.4990213874,0.0,1.0
1985-11-27,24.88,24.88,23.75,23.75,12444,6.94107872612447,6.94107872612447,6.62582876790418,6.62582876790418,44604.9860859117,0.0,1.0
1985-11-29,24.75,24.75,24.5,24.75,2578,6.90481103181594,6.90481103181594,6.835065465838,6.90481103181594,9240.73080436198,0.0,1.0
1985-12-02,25.5,25.63,24.75,24.75,24044,7.11404772974976,7.15031542405828,6.90481103181594,6.90481103181594,86184.6902482852,0.0,1.0
1985-12-03,25.38,25.63,25.0,25.63,5600,7.08056985808035,7.15031542405828,6.97455659779388,7.15031542405828,20072.9606301114,0.0,1.0
1985-12-04,25.0,25.38,25.0,25.13,3778,6.97455659779388,7.08056985808035,6.97455659779388,7.01082429210241,13542.0795108144,0.0,1.0
1985-12-05,24.88,25.0,24.75,25.0,6978,6.94107872612447,6.97455659779388,6.90481103181594,6.97455659779388,25012.3427280209,0.0,1.0
1985-12-06,25.0,25.0,24.88,24.88,3067,6.97455659779388,6.97455659779388,6.94107872612447,6.94107872612447,10993.5304022413,0.0,1.0
1985-12-09,24.75,25.38,24.75,25.25,15778,6.90481103181594,7.08056985808035,6.90481103181594,7.04430216377182,56555.5665753388,0.0,1.0
1985-12-10,25.0,25.0,24.75,25.0,2178,6.97455659779388,6.97455659779388,6.90481103181594,6.97455659779388,7806.94790221117,0.0,1.0
1985-12-11,25.5,25.5,24.62,24.88,6978,7.11404772974976,7.11404772974976,6.86854333750741,6.94107872612447,25012.3427280209,0.0,1.0
1985-12-12,27.0,27.0,26.0,26.0,16800,7.53252112561739,7.53252112561739,7.25353886170563,7.25353886170563,60218.8818903341,0.0,1.0
1985-12-13,26.5,26.87,26.37,26.87,5378,7.39302999366151,7.49625343130886,7.35676229935298,7.49625343130886,19277.2111194177,0.0,1.0
1985-12-16,26.37,26.62,26.0,26.62,2400,7.35676229935298,7.42650786533092,7.25353886170563,7.42650786533092,8602.69741290487,0.0,1.0
1985-12-17,26.0,26.25,25.88,26.25,5200,7.25353886170563,7.32328442768357,7.22006099003622,7.32328442768357,18639.1777279606,0.0,1.0
1985-12-18,26.0,26.0,25.63,25.63,5778,7.25353886170563,7.25353886170563,7.15031542405828,7.15031542405828,20710.9940215685,0.0,1.0
1985-12-19,25.63,25.75,25.63,25.75,2444,7.15031542405828,7.1837932957277,7.15031542405828,7.1837932957277,8760.41353214147,0.0,1.0
1985-12-20,25.63,25.63,25.63,25.63,978,7.15031542405828,7.15031542405828,7.15031542405828,7.15031542405828,3505.59919575874,0.0,1.0
1985-12-23,25.13,25.63,25.13,25.63,13600,7.01082429210241,7.15031542405828,7.01082429210241,7.15031542405828,48748.6186731276,0.0,1.0
1985-12-24,25.0,25.13,25.0,25.13,2844,6.97455659779388,7.01082429210241,6.97455659779388,7.01082429210241,10194.1964342923,0.0,1.0
1985-12-26,25.0,25.0,24.62,25.0,3644,6.97455659779388,6.97455659779388,6.86854333750741,6.97455659779388,13061.7622385939,0.0,1.0
1985-12-27,25.25,25.25,25.0,25.0,800,7.04430216377182,7.04430216377182,6.97455659779388,6.97455659779388,2867.56580430162,0.0,1.0
1985-12-30,25.38,25.38,25.0,25.13,3244,7.08056985808035,7.08056985808035,6.97455659779388,7.01082429210241,11627.9793364431,0.0,1.0
1985-12-31,26.37,26.37,25.13,25.13,12044,7.35676229935298,7.35676229935298,7.01082429210241,7.01082429210241,43171.203183761,0.0,1.0
1986-01-02,26.0,26.5,25.75,26.5,6044,7.25353886170563,7.39302999366151,7.1837932957277,7.39302999366151,21664.4596514988,0.0,1.0
1986-01-03,26.12,26.37,26.0,26.12,3600,7.28701673337505,7.35676229935298,7.25353886170563,7.28701673337505,12904.0461193573,0.0,1.0
1986-01-06,26.0,26.12,25.75,26.12,1467,7.25353886170563,7.28701673337505,7.1837932957277,7.28701673337505,5258.39879363811,0.0,1.0
1986-01-07,28.0,28.75,26.5,26.5,16578,7.81150338952915,8.02074008746296,7.39302999366151,7.39302999366151,59423.1323796403,0.0,1.0
1986-01-08,26.87,28.5,26.87,28.12,16267,7.49625343130886,7.95099452148502,7.49625343130886,7.84498126119856,58308.3661732181,0.0,1.0
1986-01-09,26.25,27.0,26.12,26.5,12978,7.32328442768357,7.53252112561739,7.28701673337505,7.39302999366151,46519.0862602831,0.0,1.0
1986-01-10,27.13,27.25,26.37,26.37,2844,7.56878881992592,7.60226669159533,7.35676229935298,7.35676229935298,10194.1964342923,0.0,1.0
1986-01-13,27.88,27.88,27.0,27.0,11067,7.77802551785973,7.77802551785973,7.53252112561739,7.53252112561739,39669.1884452576,0.0,1.0
1986-01-14,27.5,27.75,27.38,27.5,9067,7.67201225757327,7.74175782355121,7.63853438590386,7.67201225757327,32500.2739345035,0.0,1.0
1986-01-15,28.12,28.25,27.25,27.25,6578,7.84498126119856,7.88124895550708,7.60226669159533,7.60226669159533,23578.5598258701,0.0,1.0
1986-01-16,27.13,27.88,27.13,27.88,6800,7.56878881992592,7.77802551785973,7.56878881992592,7.77802551785973,24374.3093365638,0.0,1.0
1986-01-17,27.25,27.5,26.62,27.0,8844,7.60226669159533,7.67201225757327,7.42650786533092,7.53252112561739,31700.9399665544,0.0,1.0
1986-01-20,26.87,27.25,26.87,27.25,3067,7.49625343130886,7.60226669159533,7.49625343130886,7.60226669159533,10993.5304022414,0.0,1.0
1986-01-21,26.62,26.87,26.62,26.75,3244,7.42650786533092,7.49625343130886,7.42650786533092,7.46277555963945,11627.9793364431,0.0,1.0
1986-01-22,26.62,27.0,26.62,26.87,1778,7.42650786533092,7.53252112561739,7.42650786533092,7.49625343130886,6373.16500006036,0.0,1.0
1986-01-23,26.0,26.62,25.75,26.62,8178,7.25353886170563,7.42650786533092,7.1837932957277,7.42650786533092,29313.6914344734,0.0,1.0
1986-01-24,26.5,26.75,26.0,26.0,3867,7.39302999366151,7.46277555963945,7.25353886170563,7.25353886170563,13861.096206543,0.0,1.0
1986-01-27,25.38,26.25,25.38,26.25,6800,7.08056985808035,7.32328442768357,7.08056985808035,7.32328442768357,24374.3093365638,0.0,1.0
1986-01-28,25.5,25.5,25.13,25.13,2178,7.11404772974976,7.11404772974976,7.01082429210241,7.01082429210241,7806.94790221117,0.0,1.0
1986-01-29,25.5,25.5,25.25,25.5,9378,7.11404772974976,7.11404772974976,7.04430216377182,7.11404772974976,33615.0401409258,0.0,1.0
1986-01-30,25.75,26.12,25.5,25.5,5200,7.1837932957277,7.28701673337505,7.11404772974976,7.11404772974976,18639.1777279605,0.0,1.0
1986-01-31,25.63,25.88,25.63,25.63,3200,7.15031542405828,7.22006099003622,7.15031542405828,7.15031542405828,11470.2632172065,0.0,1.0
1986-02-03,25.25,25.75,25.25,25.63,4667,7.04430216377182,7.1837932957277,7.04430216377182,7.15031542405828,16728.6620108446,0.0,1.0
1986-02-04,25.25,26.0,25.25,25.5,19067,7.04430216377182,7.25353886170563,7.04430216377182,7.11404772974976,68344.8464882738,0.0,1.0
1986-02-05,25.5,25.5,25.5,25.5,178,7.11404772974976,7.11404772974976,7.11404772974976,7.11404772974976,638.033391457111,0.0,1.0
1986-02-06,27.0,27.0,25.5,25.5,11778,7.53252112561739,7.53252112561739,7.11404772974976,7.11404772974976,42217.7375538306,0.0,1.0
1986-02-07,27.5,27.5,27.0,27.13,3644,7.67201225757327,7.67201225757327,7.53252112561739,7.56878881992592,13061.7622385939,0.0,1.0
1986-02-10,26.87,27.25,26.87,27.13,4444,7.49625343130886,7.60226669159533,7.49625343130886,7.56878881992592,15929.3280428955,0.0,1.0
1986-02-11,27.0,27.0,26.75,27.0,3467,7.53252112561739,7.53252112561739,7.46277555963945,7.53252112561739,12427.3133043922,0.0,1.0
1986-02-12,27.25,27.25,26.75,27.0,18444,7.60226669159533,7.60226669159533,7.46277555963945,7.53252112561739,66111.7296181739,0.0,1.0
1986-02-13,27.5,27.5,27.25,27.5,20000,7.67201225757327,7.67201225757327,7.60226669159533,7.67201225757327,71689.1451075406,0.0,1.0
1986-02-14,27.63,27.63,27.25,27.25,2800,7.70827995188179,7.70827995188179,7.60226669159533,7.60226669159533,10036.4803150557,0.0,1.0
1986-02-18,28.0,28.0,27.38,27.5,6978,7.81150338952915,7.81150338952915,7.63853438590386,7.67201225757327,25012.3427280209,0.0,1.0
1986-02-19,27.88,28.37,27.63,28.25,14444,7.77802551785973,7.91472682717649,7.70827995188179,7.88124895550708,51773.9005966658,0.0,1.0
1986-02-20,27.13,27.63,27.13,27.63,7467,7.56878881992592,7.70827995188179,7.56878881992592,7.70827995188179,26765.1423259003,0.0,1.0
1986-02-21,26.75,27.63,26.5,27.13,20000,7.46277555963945,7.70827995188179,7.39302999366151,7.56878881992592,71689.1451075406,0.0,1.0
1986-02-24,26.87,27.25,26.87,26.87,2400,7.49625343130886,7.60226669159533,7.49625343130886,7.49625343130886,8602.69741290487,0.0,1.0
1986-02-25,27.0,27.0,27.0,27.0,178,7.53252112561739,7.53252112561739,7.53252112561739,7.53252112561739,638.033391457111,0.0,1.0
1986-02-26,26.5,26.62,26.12,26.62,6044,7.39302999366151,7.42650786533092,7.28701673337505,7.42650786533092,21664.4596514988,0.0,1.0
1986-02-27,27.88,27.88,26.5,26.5,20800,7.77802551785973,7.77802551785973,7.39302999366151,7.39302999366151,74556.7109118423,0.0,1.0
1986-02-28,28.5,28.87,28.0,28.0,20267,7.95099452148502,8.05421795913237,7.81150338952915,7.81150338952915,72646.1951947263,0.0,1.0
1986-03-03,27.63,28.25,27.63,28.25,2044,7.70827995188179,7.88124895550708,7.70827995188179,7.88124895550708,7326.63062999065,0.0,1.0
1986-03-04,27.88,28.25,27.63,27.88,10444,7.77802551785973,7.88124895550708,7.70827995188179,7.77802551785973,37436.0715751577,0.0,1.0
1986-03-05,27.25,27.88,27.25,27.75,84444,7.60226669159533,7.77802551785973,7.60226669159533,7.74175782355121,302685.908473058,0.0,1.0
1986-03-06,27.0,27.38,27.0,27.13,1644,7.53252112561739,7.63853438590386,7.53252112561739,7.56878881992592,5892.84772783984,0.0,1.0
1986-03-07,27.0,27.0,26.5,26.75,3378,7.53252112561739,7.53252112561739,7.39302999366151,7.46277555963945,12108.2966086636,0.0,1.0
1986-03-10,27.25,27.25,27.0,27.25,6978,7.60226669159533,7.60226669159533,7.53252112561739,7.60226669159533,25012.3427280209,0.0,1.0
1986-03-11,27.13,27.13,26.5,27.13,14044,7.56878881992592,7.56878881992592,7.39302999366151,7.56878881992592,50340.117694515,0.0,1.0
1986-03-12,27.5,27.75,27.25,27.25,20444,7.67201225757327,7.74175782355121,7.60226669159533,7.60226669159533,73280.644128928,0.0,1.0
1986-03-13,27.38,27.38,27.0,27.0,6578,7.63853438590386,7.63853438590386,7.53252112561739,7.53252112561739,23578.5598258701,0.0,1.0
1986-03-14,28.0,28.75,27.5,27.5,15600,7.81150338952915,8.02074008746296,7.67201225757327,7.67201225757327,55917.5331838816,0.0,1.0
1986-03-17,28.0,28.25,28.0,28.25,18400,7.81150338952915,7.88124895550708,7.81150338952915,7.88124895550708,65954.0134989373,0.0,1.0
1986-03-18,28.0,28.0,28.0,28.0,5467,7.81150338952915,7.81150338952915,7.81150338952915,7.81150338952915,19596.2278151462,0.0,1.0
1986-03-19,27.63,27.88,27.63,27.88,978,7.70827995188179,7.77802551785973,7.70827995188179,7.77802551785973,3505.59919575874,0.0,1.0
1986-03-20,27.13,27.63,26.5,27.63,7244,7.56878881992592,7.70827995188179,7.39302999366151,7.70827995188179,25965.8083579512,0.0,1.0
1986-03-21,27.75,28.0,27.13,27.13,12800,7.74175782355121,7.81150338952915,7.56878881992592,7.56878881992592,45881.052868826,0.0,1.0
1986-03-24,27.13,27.75,27.13,27.75,1644,7.56878881992592,7.74175782355121,7.56878881992592,7.74175782355121,5892.84772783983,0.0,1.0
1986-03-25,27.38,27.38,27.0,27.0,3200,7.63853438590386,7.63853438590386,7.53252112561739,7.53252112561739,11470.2632172065,0.0,1.0
1986-03-26,27.5,27.5,27.5,27.5,1244,7.67201225757327,7.67201225757327,7.67201225757327,7.67201225757327,4459.06482568902,0.0,1.0
1986-03-27,27.5,27.88,27.25,27.38,15600,7.67201225757327,7.77802551785973,7.60226669159533,7.63853438590386,55917.5331838816,0.0,1.0
1986-03-31,27.5,27.5,26.75,27.5,20667,7.67201225757327,7.67201225757327,7.46277555963945,7.67201225757327,74079.978096877,0.0,1.0
1986-04-01,26.62,27.5,26.62,27.5,4400,7.42650786533092,7.67201225757327,7.42650786533092,7.67201225757327,15771.6119236589,0.0,1.0
1986-04-02,27.0,27.0,26.5,26.5,1200,7.53252112561739,7.53252112561739,7.39302999366151,7.39302999366151,4301.34870645243,0.0,1.0
1986-04-03,27.5,27.75,27.25,27.25,2444,7.67201225757327,7.74175782355121,7.60226669159533,7.60226669159533,8760.41353214146,0.0,1.0
1986-04-04,27.75,27.75,27.25,27.38,4578,7.74175782355121,7.74175782355121,7.60226669159533,7.63853438590386,16409.645315116,0.0,1.0
1986-04-07,27.25,28.0,27.25,27.63,8800,7.60226669159533,7.81150338952915,7.60226669159533,7.70827995188179,31543.2238473179,0.0,1.0
1986-04-08,27.5,27.5,27.13,27.38,5467,7.67201225757327,7.67201225757327,7.56878881992592,7.63853438590386,19596.2278151462,0.0,1.0
1986-04-09,28.5,28.5,27.38,27.38,6978,7.95099452148502,7.95099452148502,7.63853438590386,7.63853438590386,25012.3427280209,0.0,1.0
1986-04-10,30.25,30.25,28.75,28.75,32044,8.43921348333059,8.43921348333059,8.02074008746296,8.02074008746296,114860.348291302,0.0,1.0
1986-04-11,30.0,30.25,29.75,30.13,9778,8.36946791735265,8.43921348333059,8.29972235137472,8.40573561166118,35048.8230430766,0.0,1.0
1986-04-14,32.13,32.13,30.13,30.13,37778,8.9637001394847,8.9637001394847,8.40573561166118,8.40573561166118,135413.626193633,0.0,1.0
1986-04-15,33.0,33.0,31.63,31.63,38800,9.20641470908792,9.20641470908792,8.82420900752882,8.82420900752882,139076.941508629,0.0,1.0
1986-04-16,33.75,33.88,32.62,32.62,59778,9.41565140702174,9.45191910133027,9.10040144880145,9.10040144880145,214271.685811928,0.0,1.0
1986-04-17,33.37,33.75,33.12,33.37,22844,9.30963814673527,9.41565140702174,9.23989258075733,9.30963814673527,81883.3415418329,0.0,1.0
1986-04-18,33.0,33.12,32.5,33.12,15378,9.20641470908792,9.23989258075733,9.06692357713204,9.23989258075733,55121.783673188,0.0,1.0
1986-04-21,33.0,33.0,32.62,32.62,1378,9.20641470908792,9.20641470908792,9.10040144880145,9.10040144880145,4939.38209790955,0.0,1.0
1986-04-22,32.25,32.75,32.13,32.62,83867,8.99717801115411,9.13666914310998,8.9637001394847,9.10040144880145,300617.676636705,0.0,1.0
1986-04-23,31.63,32.5,31.63,32.38,5467,8.82420900752882,9.06692357713204,8.82420900752882,9.03344570546263,19596.2278151462,0.0,1.0
1986-04-24,33.12,33.75,32.0,32.0,38667,9.23989258075733,9.41565140702174,8.92743244517617,8.92743244517617,138600.208693664,0.0,1.0
1986-04-25,33.0,33.25,32.38,33.0,6578,9.20641470908792,9.27616027506586,9.03344570546263,9.20641470908792,23578.5598258701,0.0,1.0
1986-04-28,33.0,33.75,32.75,33.25,22578,9.20641470908792,9.41565140702174,9.13666914310998,9.27616027506586,80929.8759119026,0.0,1.0
1986-04-29,32.87,33.25,32.38,33.12,25200,9.17014701477939,9.27616027506586,9.03344570546263,9.23989258075733,90328.3228355012,0.0,1.0
1986-04-30,31.88,32.62,31.88,32.62,6400,8.89395457350675,9.10040144880145,8.89395457350675,9.10040144880145,22940.526434413,0.0,1.0
1986-05-01,31.63,32.0,31.5,31.63,18178,8.82420900752882,8.92743244517617,8.78794131322029,8.82420900752882,65158.2639882436,0.0,1.0
1986-05-02,31.75,31.88,31.5,31.88,1244,8.85768687919823,8.89395457350675,8.78794131322029,8.89395457350675,4459.06482568902,0.0,1.0
1986-05-05,31.88,31.88,31.63,31.63,400,8.89395457350675,8.89395457350675,8.82420900752882,8.82420900752882,1433.78290215081,0.0,1.0
1986-05-06,32.38,32.38,31.75,31.75,5467,9.03344570546263,9.03344570546263,8.85768687919823,8.85768687919823,19596.2278151462,0.0,1.0
1986-05-07,32.0,32.0,31.75,32.0,3644,8.92743244517617,8.92743244517617,8.85768687919823,8.92743244517617,13061.7622385939,0.0,1.0
1986-05-08,32.0,32.25,32.0,32.13,2400,8.92743244517617,8.99717801115411,8.92743244517617,8.9637001394847,8602.69741290487,0.0,1.0
1986-05-09,31.75,31.88,31.37,31.37,32800,8.85768687919823,8.89395457350675,8.75167361891176,8.75167361891176,117570.197976367,0.0,1.0
1986-05-12,31.75,31.75,31.75,31.75,1067,8.85768687919823,8.85768687919823,8.85768687919823,8.85768687919823,3824.61589148729,0.0,1.0
1986-05-13,31.37,31.75,31.37,31.37,8578,8.75167361891176,8.85768687919823,8.75167361891176,8.75167361891176,30747.4743366242,0.0,1.0
1986-05-14,31.75,31.75,31.63,31.63,1200,8.85768687919823,8.85768687919823,8.82420900752882,8.82420900752882,4301.34870645243,0.0,1.0
1986-05-15,31.63,31.63,31.5,31.5,2044,8.82420900752882,8.82420900752882,8.78794131322029,8.78794131322029,7326.63062999064,0.0,1.0
1986-05-16,31.63,32.0,31.0,31.25,23467,8.82420900752882,8.92743244517617,8.64845018126441,8.71819574724235,84116.4584119327,0.0,1.0
1986-05-19,31.63,32.13,31.37,31.88,10578,8.82420900752882,8.9637001394847,8.75167361891176,8.89395457350675,37916.3888473782,0.0,1.0
1986-05-20,32.75,32.75,31.75,31.75,5200,9.13666914310998,9.13666914310998,8.85768687919823,8.85768687919823,18639.1777279606,0.0,1.0
1986-05-21,32.25,32.75,32.25,32.75,6444,8.99717801115411,9.13666914310998,8.99717801115411,9.13666914310998,23098.2425536496,0.0,1.0
1986-05-22,32.62,32.62,32.0,32.0,2444,9.10040144880145,9.10040144880145,8.92743244517617,8.92743244517617,8760.41353214146,0.0,1.0
1986-05-23,33.12,33.25,32.75,32.75,7378,9.23989258075733,9.27616027506586,9.13666914310998,9.13666914310998,26446.1256301717,0.0,1.0
1986-05-27,22.0,22.0,21.75,22.0,3511,9.20641470908792,9.20641470908792,9.10179636012101,9.20641470908792,8390.0196157525,0.0,1.5
1986-05-28,22.5,22.75,22.0,22.0,20400,9.41565140702174,9.52026975598865,9.20641470908792,9.20641470908792,48748.6186731276,0.0,1.0
1986-05-29,23.37,23.37,22.5,22.5,29400,9.77972326142658,9.77972326142658,9.41565140702174,9.41565140702174,70255.3622053898,0.0,1.0
1986-05-30,23.62,24.0,23.37,23.37,16200,9.88434161039349,10.0433615008232,9.77972326142658,9.77972326142658,38712.1383580719,0.0,1.0
1986-06-02,23.75,24.0,23.75,23.88,7067,9.93874315185628,10.0433615008232,9.93874315185628,9.99314469331907,16887.5729491663,0.0,1.0
1986-06-03,23.37,23.5,23.13,23.5,3000,9.77972326142658,9.83412480288937,9.67928964641835,9.83412480288937,7168.91451075406,0.0,1.0
1986-06-04,23.0,23.5,23.0,23.25,6800,9.62488810495555,9.83412480288937,9.62488810495555,9.72950645392246,16249.5395577092,0.0,1.0
1986-06-05,22.88,23.0,22.75,22.75,2867,9.57467129745144,9.62488810495555,9.52026975598865,9.52026975598865,6851.09263411063,0.0,1.0
1986-06-06,22.5,22.75,22.5,22.75,2600,9.41565140702174,9.52026975598865,9.41565140702174,9.52026975598865,6213.05924265352,0.0,1.0
1986-06-09,21.38,22.38,21.25,22.38,12600,8.94696120364999,9.36543459951762,8.8925596621872,9.36543459951762,30109.440945167,0.0,1.0
1986-06-10,21.5,21.5,21.38,21.38,7667,8.99717801115411,8.99717801115411,8.94696120364999,8.94696120364999,18321.3558513171,0.0,1.0
1986-06-11,21.63,21.63,21.5,21.5,800,9.0515795526169,9.0515795526169,8.99717801115411,8.99717801115411,1911.71053620108,0.0,1.0
1986-06-12,21.38,21.38,21.38,21.38,1867,8.94696120364999,8.94696120364999,8.94696120364999,8.94696120364999,4461.45446385928,0.0,1.0
1986-06-13,21.38,21.63,21.12,21.25,5667,8.94696120364999,9.0515795526169,8.8381581207244,8.8925596621872,13542.0795108144,0.0,1.0
1986-06-16,21.87,21.87,21.5,21.63,5600,9.15201316762513,9.15201316762513,8.99717801115411,9.0515795526169,13381.9737534076,0.0,1.0
1986-06-17,21.87,22.25,21.87,22.12,1267,9.15201316762513,9.31103305805483,9.15201316762513,9.25663151659204,3027.67156170846,0.0,1.0
1986-06-18,21.25,21.87,21.25,21.87,8600,8.8925596621872,9.15201316762513,8.8925596621872,9.15201316762513,20550.8882641616,0.0,1.0
1986-06-19,21.12,21.12,21.0,21.0,467,8.8381581207244,8.8381581207244,8.78794131322029,8.78794131322029,1115.96102550738,0.0,1.0
1986-06-20,20.37,21.0,20.13,21.0,5200,8.52430307382368,8.78794131322029,8.42386945881545,8.78794131322029,12426.118485307,0.0,1.0
1986-06-23,21.0,21.25,20.13,20.13,16467,8.78794131322029,8.8925596621872,8.42386945881545,8.42386945881545,39350.171749529,0.0,1.0
1986-06-24,21.87,21.87,20.88,21.12,12600,9.15201316762513,9.15201316762513,8.73772450571617,8.8381581207244,30109.440945167,0.0,1.0
1986-06-25,21.5,22.38,21.5,22.0,12400,8.99717801115411,9.36543459951762,8.99717801115411,9.20641470908792,29631.5133111168,0.0,1.0
1986-06-26,21.38,21.38,21.38,21.38,200,8.94696120364999,8.94696120364999,8.94696120364999,8.94696120364999,477.927634050271,0.0,1.0
1986-06-27,21.25,21.25,21.0,21.12,2200,8.8925596621872,8.8925596621872,8.78794131322029,8.8381581207244,5257.20397455297,0.0,1.0
1986-06-30,21.12,21.38,20.75,21.25,8800,8.8381581207244,8.94696120364999,8.68332296425338,8.8925596621872,21028.8158982119,0.0,1.0
1986-07-01,22.0,22.0,21.25,21.25,17067,9.20641470908792,9.20641470908792,8.8925596621872,8.8925596621872,40783.9546516798,0.0,1.0
1986-07-02,23.75,23.75,22.0,22.12,20467,9.93874315185628,9.93874315185628,9.20641470908792,9.25663151659204,48908.7244305344,0.0,1.0
1986-07-03,23.75,23.88,23.37,23.88,4000,9.93874315185628,9.99314469331907,9.77972326142658,9.99314469331907,9558.55268100541,0.0,1.0
1986-07-07,22.38,23.5,22.38,23.5,3667,9.36543459951762,9.83412480288937,9.36543459951762,9.83412480288937,8762.80317031171,0.0,1.0
1986-07-08,21.75,21.87,20.75,21.87,10867,9.10179636012101,9.15201316762513,8.68332296425338,9.15201316762513,25968.1979961215,0.0,1.0
1986-07-09,21.25,21.38,21.12,21.25,6467,8.8925596621872,8.94696120364999,8.8381581207244,8.8925596621872,15453.7900470155,0.0,1.0
1986-07-10,22.38,22.38,21.63,21.63,14600,9.36543459951762,9.36543459951762,9.0515795526169,9.0515795526169,34888.7172856698,0.0,1.0
1986-07-11,22.88,23.25,22.62,22.62,13400,9.57467129745144,9.72950645392246,9.46586821452585,9.46586821452585,32021.1514813681,0.0,1.0
1986-07-14,22.38,22.88,22.38,22.75,13200,9.36543459951762,9.57467129745144,9.36543459951762,9.52026975598865,31543.2238473179,0.0,1.0
1986-07-15,21.25,22.38,20.62,22.0,12400,8.8925596621872,9.36543459951762,8.62892142279059,9.20641470908792,29631.5133111168,0.0,1.0
1986-07-16,22.62,22.62,21.0,21.0,19867,9.46586821452585,9.46586821452585,8.78794131322029,8.78794131322029,47474.9415283836,0.0,1.0
1986-07-17,23.25,23.25,22.62,22.75,14200,9.72950645392246,9.72950645392246,9.46586821452585,9.52026975598865,33932.8620175692,0.0,1.0
1986-07-18,22.62,23.0,22.62,23.0,1067,9.46586821452585,9.62488810495555,9.46586821452585,9.62488810495555,2549.74392765819,0.0,1.0
1986-07-21,22.88,22.88,22.12,22.38,9467,9.57467129745144,9.57467129745144,9.25663151659204,9.36543459951762,22622.7045577696,0.0,1.0
1986-07-22,23.75,23.75,22.88,23.13,10600,9.93874315185628,9.93874315185628,9.57467129745144,9.67928964641835,25330.1646046643,0.0,1.0
1986-07-23,23.5,23.88,23.5,23.75,5267,9.83412480288937,9.99314469331907,9.83412480288937,9.93874315185628,12586.2242427139,0.0,1.0
1986-07-24,23.0,23.25,22.88,23.25,1200,9.62488810495555,9.72950645392246,9.57467129745144,9.72950645392246,2867.56580430162,0.0,1.0
1986-07-25,22.25,22.75,22.25,22.75,1800,9.31103305805483,9.52026975598865,9.31103305805483,9.52026975598865,4301.34870645243,0.0,1.0
1986-07-28,21.5,22.38,21.5,22.38,2667,8.99717801115411,9.36543459951762,8.99717801115411,9.36543459951762,6373.16500006035,0.0,1.0
1986-07-29,21.0,21.38,21.0,21.38,2200,8.78794131322029,8.94696120364999,8.78794131322029,8.94696120364999,5257.20397455297,0.0,1.0
1986-07-30,21.63,21.63,20.5,20.62,4467,9.0515795526169,9.0515795526169,8.57870461528647,8.62892142279059,10674.5137065128,0.0,1.0
1986-07-31,21.75,21.75,21.5,21.75,11867,9.10179636012101,9.10179636012101,8.99717801115411,9.10179636012101,28357.8361663728,0.0,1.0
1986-08-01,20.88,21.5,20.88,21.5,3800,8.73772450571617,8.99717801115411,8.73772450571617,8.99717801115411,9080.62504695514,0.0,1.0
1986-08-04,20.13,20.62,20.0,20.62,8000,8.42386945881545,8.62892142279059,8.36946791735266,8.62892142279059,19117.1053620108,0.0,1.0
1986-08-05,19.88,20.37,19.75,20.25,6667,8.31925110984854,8.52430307382368,8.26484956838575,8.47408626631956,15931.7176810658,0.0,1.0
1986-08-06,20.37,20.37,20.0,20.0,1267,8.52430307382368,8.52430307382368,8.36946791735266,8.36946791735266,3027.67156170846,0.0,1.0
1986-08-07,20.37,20.37,20.37,20.37,0,8.52430307382368,8.52430307382368,8.52430307382368,8.52430307382368,0,0.0,1.0
1986-08-08,20.75,20.75,20.62,20.62,1067,8.68332296425338,8.68332296425338,8.62892142279059,8.62892142279059,2549.74392765819,0.0,1.0
1986-08-11,20.5,20.75,20.5,20.75,2067,8.57870461528647,8.68332296425338,8.57870461528647,8.68332296425338,4939.38209790955,0.0,1.0
1986-08-12,20.5,20.5,20.5,20.5,9800,8.57870461528647,8.57870461528647,8.57870461528647,8.57870461528647,23418.4540684633,0.0,1.0
1986-08-13,20.75,21.0,20.37,20.62,5467,8.68332296425338,8.78794131322029,8.52430307382368,8.62892142279059,13064.1518767641,0.0,1.0
1986-08-14,21.0,21.0,21.0,21.0,200,8.78794131322029,8.78794131322029,8.78794131322029,8.78794131322029,477.92763405027,0.0,1.0
1986-08-15,21.0,21.0,21.0,21.0,1000,8.78794131322029,8.78794131322029,8.78794131322029,8.78794131322029,2389.63817025135,0.0,1.0
1986-08-18,21.75,21.75,20.62,21.12,9000,9.10179636012101,9.10179636012101,8.62892142279059,8.8381581207244,21506.7435322622,0.0,1.0
1986-08-19,22.75,22.75,21.75,21.75,21600,9.52026975598865,9.52026975598865,9.10179636012101,9.10179636012101,51616.1844774292,0.0,1.0
1986-08-20,24.0,24.25,23.13,23.13,36600,10.0433615008232,10.1479798497901,9.67928964641835,9.67928964641835,87460.7570311994,0.0,1.0
1986-08-21,23.75,24.0,23.75,24.0,14467,9.93874315185628,10.0433615008232,9.93874315185628,10.0433615008232,34570.8954090263,0.0,1.0
1986-08-22,23.0,23.75,22.5,23.75,54400,9.62488810495555,9.93874315185628,9.41565140702174,9.93874315185628,129996.316461674,0.0,1.0
1986-08-25,23.37,23.75,23.25,23.25,9600,9.77972326142658,9.93874315185628,9.72950645392246,9.72950645392246,22940.526434413,0.0,1.0
1986-08-26,23.0,23.37,23.0,23.13,3267,9.62488810495555,9.77972326142658,9.62488810495555,9.67928964641835,7806.94790221117,0.0,1.0
1986-08-27,23.0,23.0,22.75,22.75,6467,9.62488810495555,9.62488810495555,9.52026975598865,9.52026975598865,15453.7900470155,0.0,1.0
1986-08-28,25.25,25.25,23.25,23.25,12800,10.5664532456577,10.5664532456577,9.72950645392246,9.72950645392246,30587.3685792174,0.0,1.0
1986-08-29,24.87,26.13,24.87,25.75,25267,10.407433355228,10.9347098340212,10.407433355228,10.7756899435915,60378.9876477411,0.0,1.0
1986-09-02,24.25,25.0,24.25,25.0,7000,10.1479798497901,10.4618348966908,10.1479798497901,10.4618348966908,16727.4671917595,0.0,1.0
1986-09-03,24.87,24.87,24.38,24.38,11000,10.407433355228,10.407433355228,10.2023813912529,10.2023813912529,26286.019872765,0.0,1.0
1986-09-04,24.75,25.12,24.75,25.12,5667,10.3572165477239,10.5120517041949,10.3572165477239,10.5120517041949,13542.0795108144,0.0,1.0
1986-09-05,23.37,24.5,23.37,24.5,37467,9.77972326142658,10.252598198757,9.77972326142658,10.252598198757,89532.5733248074,0.0,1.0
1986-09-08,23.37,23.37,23.13,23.13,1667,9.77972326142658,9.77972326142658,9.67928964641835,9.67928964641835,3983.526829809,0.0,1.0
1986-09-09,23.88,24.0,23.25,23.25,2667,9.99314469331907,10.0433615008232,9.72950645392246,9.72950645392246,6373.16500006036,0.0,1.0
1986-09-10,23.13,24.12,23.13,24.12,3000,9.67928964641835,10.0935783083273,9.67928964641835,10.0935783083273,7168.91451075405,0.0,1.0
1986-09-11,21.25,23.0,21.25,23.0,4067,8.8925596621872,9.62488810495555,8.8925596621872,9.62488810495555,9718.65843841225,0.0,1.0
1986-09-12,19.75,21.0,19.75,21.0,14800,8.26484956838575,8.78794131322029,8.26484956838575,8.78794131322029,35366.64491972,0.0,1.0
1986-09-15,21.25,21.75,20.0,20.0,19400,8.8925596621872,9.10179636012101,8.36946791735266,8.36946791735266,46358.9805028762,0.0,1.0
1986-09-16,20.88,21.38,20.5,21.38,11267,8.73772450571617,8.94696120364999,8.57870461528647,8.94696120364999,26924.053264222,0.0,1.0
1986-09-17,21.0,21.12,20.75,20.88,11067,8.78794131322029,8.8381581207244,8.68332296425338,8.73772450571617,26446.1256301717,0.0,1.0
1986-09-18,20.25,21.12,20.25,20.75,8467,8.47408626631956,8.8381581207244,8.47408626631956,8.68332296425338,20233.0663875182,0.0,1.0
1986-09-19,20.37,20.88,20.37,20.62,5200,8.52430307382368,8.73772450571617,8.52430307382368,8.62892142279059,12426.118485307,0.0,1.0
1986-09-22,20.37,20.37,20.37,20.37,0,8.52430307382368,8.52430307382368,8.52430307382368,8.52430307382368,0,0.0,1.0
1986-09-23,20.62,20.62,20.13,20.25,2600,8.62892142279059,8.62892142279059,8.42386945881545,8.47408626631956,6213.05924265352,0.0,1.0
1986-09-24,21.0,21.25,20.5,20.5,5867,8.78794131322029,8.8925596621872,8.57870461528647,8.57870461528647,14020.0071448647,0.0,1.0
1986-09-25,21.38,21.38,21.25,21.25,1600,8.94696120364999,8.94696120364999,8.8925596621872,8.8925596621872,3823.42107240216,0.0,1.0
1986-09-26,21.25,21.25,21.0,21.12,1267,8.8925596621872,8.8925596621872,8.78794131322029,8.8381581207244,3027.67156170846,0.0,1.0
1986-09-29,20.88,21.0,20.62,21.0,2200,8.73772450571617,8.78794131322029,8.62892142279059,8.78794131322029,5257.20397455298,0.0,1.0
1986-09-30,20.88,20.88,20.88,20.88,2800,8.73772450571617,8.73772450571617,8.73772450571617,8.73772450571617,6690.98687670379,0.0,1.0
1986-10-01,20.88,20.88,20.62,20.75,7267,8.73772450571617,8.73772450571617,8.62892142279059,8.68332296425338,17365.5005832166,0.0,1.0
1986-10-02,20.5,20.75,20.5,20.62,3400,8.57870461528647,8.68332296425338,8.57870461528647,8.62892142279059,8124.7697788546,0.0,1.0
1986-10-03,20.25,20.25,20.0,20.25,7667,8.47408626631956,8.47408626631956,8.36946791735266,8.47408626631956,18321.3558513171,0.0,1.0
1986-10-06,20.0,20.0,20.0,20.0,1467,8.36946791735266,8.36946791735266,8.36946791735266,8.36946791735266,3505.59919575873,0.0,1.0
1986-10-07,19.25,19.75,19.12,19.75,5267,8.05561287045193,8.26484956838575,8.00121132898914,8.26484956838575,12586.2242427139,0.0,1.0
1986-10-08,19.75,19.75,19.25,19.25,3467,8.26484956838575,8.26484956838575,8.05561287045193,8.05561287045193,8284.87553626144,0.0,1.0
1986-10-09,20.13,20.37,19.62,19.62,2667,8.42386945881545,8.52430307382368,8.21044802692296,8.21044802692296,6373.16500006036,0.0,1.0
1986-10-10,19.75,20.0,19.75,20.0,3000,8.26484956838575,8.36946791735266,8.26484956838575,8.36946791735266,7168.91451075406,0.0,1.0
1986-10-13,20.0,20.0,20.0,20.0,267,8.36946791735266,8.36946791735266,8.36946791735266,8.36946791735266,638.033391457111,0.0,1.0
1986-10-14,19.75,19.75,19.75,19.75,2800,8.26484956838575,8.26484956838575,8.26484956838575,8.26484956838575,6690.98687670379,0.0,1.0
1986-10-15,19.88,19.88,19.62,19.75,6467,8.31925110984854,8.31925110984854,8.21044802692296,8.26484956838575,15453.7900470155,0.0,1.0
1986-10-16,20.37,20.5,20.13,20.13,3400,8.52430307382368,8.57870461528647,8.42386945881545,8.42386945881545,8124.7697788546,0.0,1.0
1986-10-17,20.37,20.62,20.37,20.62,3000,8.52430307382368,8.62892142279059,8.52430307382368,8.62892142279059,7168.91451075406,0.0,1.0
1986-10-20,20.25,20.25,20.25,20.25,67,8.47408626631956,8.47408626631956,8.47408626631956,8.47408626631956,160.105757406841,0.0,1.0
1986-10-21,20.13,20.13,20.13,20.13,667,8.42386945881545,8.42386945881545,8.42386945881545,8.42386945881545,1593.88865955765,0.0,1.0
1986-10-22,20.13,20.13,20.13,20.13,0,8.42386945881545,8.42386945881545,8.42386945881545,8.42386945881545,0,0.0,1.0
1986-10-23,20.13,20.13,19.75,20.0,5000,8.42386945881545,8.42386945881545,8.26484956838575,8.36946791735266,11948.1908512568,0.0,1.0
1986-10-24,20.13,20.13,20.13,20.13,0,8.42386945881545,8.42386945881545,8.42386945881545,8.42386945881545,0,0.0,1.0
1986-10-27,19.75,20.0,19.75,20.0,2867,8.26484956838575,8.36946791735266,8.26484956838575,8.36946791735266,6851.09263411063,0.0,1.0
1986-10-28,20.13,20.13,20.0,20.0,2867,8.42386945881545,8.42386945881545,8.36946791735266,8.36946791735266,6851.09263411063,0.0,1.0
1986-10-29,20.62,20.62,19.88,19.88,4800,8.62892142279059,8.62892142279059,8.31925110984854,8.31925110984854,11470.2632172065,0.0,1.0
1986-10-30,20.25,20.5,20.25,20.5,2000,8.47408626631956,8.57870461528647,8.47408626631956,8.57870461528647,4779.27634050271,0.0,1.0
1986-10-31,20.25,20.25,19.88,20.25,2867,8.47408626631956,8.47408626631956,8.31925110984854,8.47408626631956,6851.09263411063,0.0,1.0
1986-11-03,20.37,20.37,20.0,20.0,2200,8.52430307382368,8.52430307382368,8.36946791735266,8.36946791735266,5257.20397455298,0.0,1.0
1986-11-04,21.0,21.0,20.25,20.25,2467,8.78794131322029,8.78794131322029,8.47408626631956,8.47408626631956,5895.23736601009,0.0,1.0
1986-11-05,22.88,22.88,20.75,20.88,14000,9.57467129745144,9.57467129745144,8.68332296425338,8.73772450571617,33454.9343835189,0.0,1.0
1986-11-06,23.88,23.88,23.5,23.5,19600,9.99314469331907,9.99314469331907,9.83412480288937,9.83412480288937,46836.9081369265,0.0,1.0
1986-11-07,23.37,23.75,23.37,23.75,4267,9.77972326142658,9.93874315185628,9.77972326142658,9.93874315185628,10196.5860724625,0.0,1.0
1986-11-10,22.12,23.25,22.0,23.25,18200,9.25663151659204,9.72950645392246,9.20641470908792,9.72950645392246,43491.4146985746,0.0,1.0
1986-11-11,22.12,22.38,22.12,22.12,3867,9.25663151659204,9.36543459951762,9.25663151659204,9.25663151659204,9240.73080436198,0.0,1.0
1986-11-12,21.75,21.87,21.75,21.87,2067,9.10179636012101,9.15201316762513,9.10179636012101,9.15201316762513,4939.38209790955,0.0,1.0
1986-11-13,21.63,21.63,21.63,21.63,800,9.0515795526169,9.0515795526169,9.0515795526169,9.0515795526169,1911.71053620108,0.0,1.0
1986-11-14,21.5,21.5,21.5,21.5,600,8.99717801115411,8.99717801115411,8.99717801115411,8.99717801115411,1433.78290215081,0.0,1.0
1986-11-17,21.5,21.63,21.5,21.63,1600,8.99717801115411,9.0515795526169,8.99717801115411,9.0515795526169,3823.42107240216,0.0,1.0
1986-11-18,21.12,21.38,21.12,21.38,2800,8.8381581207244,8.94696120364999,8.8381581207244,8.94696120364999,6690.98687670379,0.0,1.0
1986-11-19,20.75,21.0,20.75,21.0,1600,8.68332296425338,8.78794131322029,8.68332296425338,8.78794131322029,3823.42107240216,0.0,1.0
1986-11-20,20.5,20.5,20.37,20.5,1667,8.57870461528647,8.57870461528647,8.52430307382368,8.57870461528647,3983.52682980901,0.0,1.0
1986-11-21,20.62,20.62,20.0,20.0,9600,8.62892142279059,8.62892142279059,8.36946791735266,8.36946791735266,22940.526434413,0.0,1.0
1986-11-24,20.37,20.5,20.37,20.37,1267,8.52430307382368,8.57870461528647,8.52430307382368,8.52430307382368,3027.67156170846,0.0,1.0
1986-11-25,21.12,21.5,20.75,21.0,54600,8.8381581207244,8.99717801115411,8.68332296425338,8.78794131322029,130474.244095724,0.0,1.0
1986-11-26,22.0,22.12,21.38,21.38,13067,9.20641470908792,9.25663151659204,8.94696120364999,8.94696120364999,31225.4019706744,0.0,1.0
1986-11-28,21.75,22.5,21.75,22.5,16800,9.10179636012101,9.41565140702174,9.10179636012101,9.41565140702174,40145.9212602227,0.0,1.0
1986-12-01,21.75,22.12,21.12,22.0,21467,9.10179636012101,9.25663151659204,8.8381581207244,9.20641470908792,51298.3626007858,0.0,1.0
1986-12-02,22.12,22.38,21.75,21.75,5600,9.25663151659204,9.36543459951762,9.10179636012101,9.10179636012101,13381.9737534076,0.0,1.0
1986-12-03,22.62,22.62,22.38,22.38,2267,9.46586821452585,9.46586821452585,9.36543459951762,9.36543459951762,5417.30973195982,0.0,1.0
1986-12-04,22.75,23.13,22.75,22.88,4667,9.52026975598865,9.67928964641835,9.52026975598865,9.57467129745144,11152.4413405631,0.0,1.0
1986-12-05,22.88,23.0,22.62,22.62,8800,9.57467129745144,9.62488810495555,9.46586821452585,9.46586821452585,21028.8158982119,0.0,1.0
1986-12-08,22.62,23.0,22.62,23.0,3000,9.46586821452585,9.62488810495555,9.46586821452585,9.62488810495555,7168.91451075406,0.0,1.0
1986-12-09,22.12,22.88,22.12,22.88,8000,9.25663151659204,9.57467129745144,9.25663151659204,9.57467129745144,19117.1053620108,0.0,1.0
1986-12-10,22.12,22.12,22.12,22.12,2867,9.25663151659204,9.25663151659204,9.25663151659204,9.25663151659204,6851.09263411063,0.0,1.0
1986-12-11,22.62,22.75,22.38,22.38,4800,9.46586821452585,9.52026975598865,9.36543459951762,9.36543459951762,11470.2632172065,0.0,1.0
1986-12-12,21.75,22.38,21.75,22.38,8667,9.10179636012101,9.36543459951762,9.10179636012101,9.36543459951762,20710.9940215685,0.0,1.0
1986-12-15,21.63,21.87,21.63,21.75,1400,9.0515795526169,9.15201316762513,9.0515795526169,9.10179636012101,3345.49343835189,0.0,1.0
1986-12-16,21.63,21.63,21.63,21.63,267,9.0515795526169,9.0515795526169,9.0515795526169,9.0515795526169,638.033391457111,0.0,1.0
1986-12-17,22.0,22.0,21.87,21.87,2800,9.20641470908792,9.20641470908792,9.15201316762513,9.15201316762513,6690.98687670379,0.0,1.0
1986-12-18,22.0,22.12,22.0,22.12,6267,9.20641470908792,9.25663151659204,9.20641470908792,9.25663151659204,14975.8624129652,0.0,1.0
1986-12-19,21.75,21.75,21.75,21.75,1467,9.10179636012101,9.10179636012101,9.10179636012101,9.10179636012101,3505.59919575874,0.0,1.0
1986-12-22,22.12,22.12,21.87,21.87,1200,9.25663151659204,9.25663151659204,9.15201316762513,9.15201316762513,2867.56580430162,0.0,1.0
1986-12-23,22.0,22.38,22.0,22.12,2400,9.20641470908792,9.36543459951762,9.20641470908792,9.25663151659204,5735.13160860325,0.0,1.0
1986-12-24,22.12,22.12,21.87,21.87,1267,9.25663151659204,9.25663151659204,9.15201316762513,9.15201316762513,3027.67156170846,0.0,1.0
1986-12-26,22.62,22.88,22.38,22.38,4067,9.46586821452585,9.57467129745144,9.36543459951762,9.36543459951762,9718.65843841225,0.0,1.0
1986-12-29,22.5,22.62,22.5,22.5,667,9.41565140702174,9.46586821452585,9.41565140702174,9.41565140702174,1593.88865955765,0.0,1.0
1986-12-30,23.13,23.13,22.38,22.38,42667,9.67928964641835,9.67928964641835,9.36543459951762,9.36543459951762,101958.691810114,0.0,1.0
1986-12-31,23.13,23.37,23.13,23.13,9467,9.67928964641835,9.77972326142658,9.67928964641835,9.67928964641835,22622.7045577695,0.0,1.0
1987-01-02,23.37,23.37,23.0,23.25,1667,9.77972326142658,9.77972326142658,9.62488810495555,9.72950645392246,3983.526829809,0.0,1.0
1987-01-05,24.75,25.12,24.0,24.0,18800,10.3572165477239,10.5120517041949,10.0433615008232,10.0433615008232,44925.1976007255,0.0,1.0
1987-01-06,24.87,25.0,24.5,24.87,35267,10.407433355228,10.4618348966908,10.252598198757,10.407433355228,84275.3693502547,0.0,1.0
1987-01-07,24.63,25.0,24.5,24.87,17067,10.3069997402198,10.4618348966908,10.252598198757,10.407433355228,40783.9546516798,0.0,1.0
1987-01-08,25.5,25.5,24.5,24.63,14600,10.6710715946246,10.6710715946246,10.252598198757,10.3069997402198,34888.7172856699,0.0,1.0
1987-01-09,25.12,25.62,25.0,25.62,15067,10.5120517041949,10.7212884021288,10.4618348966908,10.7212884021288,36004.6783111773,0.0,1.0
1987-01-12,24.87,25.12,24.5,25.12,8400,10.407433355228,10.5120517041949,10.252598198757,10.5120517041949,20072.9606301114,0.0,1.0
1987-01-13,24.75,25.12,24.5,25.0,5600,10.3572165477239,10.5120517041949,10.252598198757,10.4618348966908,13381.9737534076,0.0,1.0
1987-01-14,24.75,24.87,24.5,24.5,22067,10.3572165477239,10.407433355228,10.252598198757,10.252598198757,52732.1455029367,0.0,1.0
1987-01-15,25.62,25.88,24.75,24.75,44800,10.7212884021288,10.8300914850543,10.3572165477239,10.3572165477239,107055.79002726,0.0,1.0
1987-01-16,25.75,25.75,25.12,25.62,19200,10.7756899435915,10.7756899435915,10.5120517041949,10.7212884021288,45881.0528688262,0.0,1.0
1987-01-19,26.0,26.0,25.38,25.75,24867,10.8803082925585,10.8803082925585,10.6208547871205,10.7756899435915,59423.1323796401,0.0,1.0
1987-01-20,25.75,25.88,25.62,25.75,6867,10.7756899435915,10.8300914850543,10.7212884021288,10.7756899435915,16409.6453151161,0.0,1.0
1987-01-21,25.5,25.62,25.0,25.38,28800,10.6710715946246,10.7212884021288,10.4618348966908,10.6208547871205,68821.5793032392,0.0,1.0
1987-01-22,26.13,26.13,25.38,25.38,20800,10.9347098340212,10.9347098340212,10.6208547871205,10.6208547871205,49704.4739412283,0.0,1.0
1987-01-23,26.0,27.63,26.0,26.13,45467,10.8803082925585,11.5624199278227,10.8803082925585,10.9347098340212,108649.678686818,0.0,1.0
1987-01-26,25.5,26.13,25.5,26.0,14067,10.6710715946246,10.9347098340212,10.6710715946246,10.8803082925585,33615.0401409259,0.0,1.0
1987-01-27,26.13,26.25,25.5,25.75,5800,10.9347098340212,10.9849266415254,10.6710715946246,10.7756899435915,13859.9013874579,0.0,1.0
1987-01-28,25.62,25.88,25.5,25.88,4867,10.7212884021288,10.8300914850543,10.6710715946246,10.8300914850543,11630.3689746133,0.0,1.0
1987-01-29,25.12,25.75,25.12,25.75,2667,10.5120517041949,10.7756899435915,10.5120517041949,10.7756899435915,6373.16500006038,0.0,1.0
1987-01-30,25.12,25.12,25.0,25.12,4000,10.5120517041949,10.5120517041949,10.4618348966908,10.5120517041949,9558.55268100545,0.0,1.0
1987-02-02,25.5,25.75,25.25,25.38,4667,10.6710715946246,10.7756899435915,10.5664532456577,10.6208547871205,11152.4413405631,0.0,1.0
1987-02-03,25.38,25.38,25.12,25.25,6667,10.6208547871205,10.6208547871205,10.5120517041949,10.5664532456577,15931.7176810658,0.0,1.0
1987-02-04,26.5,26.5,25.38,25.5,20600,11.0895449904923,11.0895449904923,10.6208547871205,10.6710715946246,49226.5463071777,0.0,1.0
1987-02-05,26.88,27.25,26.37,26.37,28467,11.248564880922,11.403400037393,11.0351434490295,11.0351434490295,68025.8297925451,0.0,1.0
1987-02-06,27.0,27.38,27.0,27.12,12000,11.2987816884261,11.4578015788558,11.2987816884261,11.3489984959302,28675.6580430162,0.0,1.0
1987-02-09,26.75,27.5,26.75,27.0,26867,11.1941633394592,11.5080183863599,11.1941633394592,11.2987816884261,64202.408720143,0.0,1.0
1987-02-10,26.62,26.62,26.62,26.62,2200,11.1397617979964,11.1397617979964,11.1397617979964,11.1397617979964,5257.20397455297,0.0,1.0
1987-02-11,26.88,27.0,26.62,26.62,11667,11.248564880922,11.2987816884261,11.1397617979964,11.1397617979964,27879.9085323225,0.0,1.0
1987-02-12,27.25,27.38,27.0,27.25,8667,11.403400037393,11.4578015788558,11.2987816884261,11.403400037393,20710.9940215685,0.0,1.0
1987-02-13,27.0,27.25,27.0,27.25,4600,11.2987816884261,11.403400037393,11.2987816884261,11.403400037393,10992.3355831562,0.0,1.0
1987-02-17,27.12,27.5,27.0,27.0,12067,11.3489984959302,11.5080183863599,11.2987816884261,11.2987816884261,28835.7638004231,0.0,1.0
1987-02-18,27.25,27.75,27.25,27.25,13600,11.403400037393,11.6126367353268,11.403400037393,11.403400037393,32499.0791154184,0.0,1.0
1987-02-19,28.25,28.25,27.38,27.38,5600,11.8218734332606,11.8218734332606,11.4578015788558,11.4578015788558,13381.9737534076,0.0,1.0
1987-02-20,28.12,28.38,28.12,28.12,4200,11.7674718917978,11.8762749747234,11.7674718917978,11.7674718917978,10036.4803150557,0.0,1.0
1987-02-23,27.63,28.12,27.12,28.12,8667,11.5624199278227,11.7674718917978,11.3489984959302,11.7674718917978,20710.9940215685,0.0,1.0
1987-02-24,27.87,28.0,27.38,27.38,4200,11.6628535428309,11.7172550842937,11.4578015788558,11.4578015788558,10036.4803150557,0.0,1.0
1987-02-25,28.0,28.38,28.0,28.38,4200,11.7172550842937,11.8762749747234,11.7172550842937,11.8762749747234,10036.4803150557,0.0,1.0
1987-02-26,29.37,29.37,28.0,28.0,7467,12.2905636366324,12.2905636366324,11.7172550842937,11.7172550842937,17843.4282172668,0.0,1.0
1987-02-27,29.0,29.37,29.0,29.37,11667,12.1357284801614,12.2905636366324,12.1357284801614,12.2905636366324,27879.9085323224,0.0,1.0
1987-03-02,28.88,29.13,28.88,29.0,15067,12.0855116726572,12.1901300216241,12.0855116726572,12.1357284801614,36004.6783111772,0.0,1.0
1987-03-03,28.75,29.0,28.75,28.75,1867,12.0311101311944,12.1357284801614,12.0311101311944,12.0311101311944,4461.45446385929,0.0,1.0
1987-03-04,28.75,28.88,28.5,28.5,2200,12.0311101311944,12.0855116726572,11.9264917822275,11.9264917822275,5257.20397455299,0.0,1.0
1987-03-05,29.25,29.25,28.5,28.75,21067,12.2403468291283,12.2403468291283,11.9264917822275,12.0311101311944,50342.5073326851,0.0,1.0
1987-03-06,29.0,29.5,29.0,29.5,8200,12.1357284801614,12.3449651780952,12.1357284801614,12.3449651780952,19595.032996061,0.0,1.0
1987-03-09,28.5,28.75,28.38,28.75,3067,11.9264917822275,12.0311101311944,11.8762749747234,12.0311101311944,7329.02026816092,0.0,1.0
1987-03-10,27.75,28.38,27.5,28.38,16800,11.6126367353268,11.8762749747234,11.5080183863599,11.8762749747234,40145.9212602228,0.0,1.0
1987-03-11,27.75,28.12,27.63,28.12,6200,11.6126367353268,11.7674718917978,11.5624199278227,11.7674718917978,14815.7566555584,0.0,1.0
1987-03-12,28.0,28.0,27.63,27.63,16267,11.7172550842937,11.7172550842937,11.5624199278227,11.5624199278227,38872.2441154788,0.0,1.0
1987-03-13,27.87,28.0,27.75,28.0,2800,11.6628535428309,11.7172550842937,11.6126367353268,11.7172550842937,6690.9868767038,0.0,1.0
1987-03-16,27.63,27.87,27.5,27.63,7267,11.5624199278227,11.6628535428309,11.5080183863599,11.5624199278227,17365.5005832166,0.0,1.0
1987-03-17,27.5,27.5,27.38,27.5,7867,11.5080183863599,11.5080183863599,11.4578015788558,11.5080183863599,18799.2834853674,0.0,1.0
1987-03-18,27.63,27.87,27.63,27.63,4667,11.5624199278227,11.6628535428309,11.5624199278227,11.5624199278227,11152.4413405631,0.0,1.0
1987-03-19,27.5,27.5,27.25,27.5,4667,11.5080183863599,11.5080183863599,11.403400037393,11.5080183863599,11152.4413405631,0.0,1.0
1987-03-20,27.25,27.38,27.25,27.38,7467,11.403400037393,11.4578015788558,11.403400037393,11.4578015788558,17843.4282172668,0.0,1.0
1987-03-23,26.88,27.38,26.88,27.38,15800,11.248564880922,11.4578015788558,11.248564880922,11.4578015788558,37756.2830899713,0.0,1.0
1987-03-24,27.0,27.0,26.88,26.88,2467,11.2987816884261,11.2987816884261,11.248564880922,11.248564880922,5895.23736601008,0.0,1.0
1987-03-25,26.88,27.0,26.75,26.75,4867,11.248564880922,11.2987816884261,11.1941633394592,11.1941633394592,11630.3689746133,0.0,1.0
1987-03-26,26.75,26.75,26.62,26.62,1067,11.1941633394592,11.1941633394592,11.1397617979964,11.1397617979964,2549.74392765819,0.0,1.0
1987-03-27,26.62,26.88,26.62,26.88,3000,11.1397617979964,11.248564880922,11.1397617979964,11.248564880922,7168.91451075405,0.0,1.0
1987-03-30,26.75,26.75,26.37,26.5,18867,11.1941633394592,11.1941633394592,11.0351434490295,11.0895449904923,45085.3033581322,0.0,1.0
1987-03-31,26.62,27.12,26.62,27.0,6267,11.1397617979964,11.3489984959302,11.1397617979964,11.2987816884261,14975.8624129652,0.0,1.0
1987-04-01,26.25,26.37,26.0,26.37,9000,10.9849266415254,11.0351434490295,10.8803082925585,11.0351434490295,21506.7435322621,0.0,1.0
1987-04-02,26.62,26.75,26.25,26.25,8000,11.1397617979964,11.1941633394592,10.9849266415254,10.9849266415254,19117.1053620108,0.0,1.0
1987-04-03,27.12,27.12,26.5,26.75,3667,11.3489984959302,11.3489984959302,11.0895449904923,11.1941633394592,8762.80317031171,0.0,1.0
1987-04-06,27.5,27.87,27.38,27.38,5200,11.5080183863599,11.6628535428309,11.4578015788558,11.4578015788558,12426.118485307,0.0,1.0
1987-04-07,27.25,27.63,27.25,27.63,6000,11.403400037393,11.5624199278227,11.403400037393,11.5624199278227,14337.8290215081,0.0,1.0
1987-04-08,26.88,27.12,26.75,27.12,6400,11.248564880922,11.3489984959302,11.1941633394592,11.3489984959302,15293.6842896086,0.0,1.0
1987-04-09,26.75,26.88,26.5,26.75,2200,11.1941633394592,11.248564880922,11.0895449904923,11.1941633394592,5257.20397455297,0.0,1.0
1987-04-10,26.88,27.0,26.62,26.62,3667,11.248564880922,11.2987816884261,11.1397617979964,11.1397617979964,8762.80317031169,0.0,1.0
1987-04-13,26.75,27.25,26.75,27.12,1867,11.1941633394592,11.403400037393,11.1941633394592,11.3489984959302,4461.45446385927,0.0,1.0
1987-04-14,26.13,26.88,26.0,26.88,5467,10.9347098340212,11.248564880922,10.8803082925585,11.248564880922,13064.1518767642,0.0,1.0
1987-04-15,25.62,26.0,25.5,26.0,3400,10.7212884021288,10.8803082925585,10.6710715946246,10.8803082925585,8124.76977885456,0.0,1.0
1987-04-16,26.37,26.5,25.75,25.75,5467,11.0351434490295,11.0895449904923,10.7756899435915,10.7756899435915,13064.1518767641,0.0,1.0
1987-04-20,26.62,26.88,26.62,26.62,6600,11.1397617979964,11.248564880922,11.1397617979964,11.1397617979964,15771.6119236589,0.0,1.0
1987-04-21,26.62,27.12,26.62,27.12,4067,11.1397617979964,11.3489984959302,11.1397617979964,11.3489984959302,9718.65843841224,0.0,1.0
1987-04-22,26.0,26.62,26.0,26.62,3800,10.8803082925585,11.1397617979964,10.8803082925585,11.1397617979964,9080.6250469551,0.0,1.0
1987-04-23,25.75,25.88,25.75,25.88,1267,10.7756899435915,10.8300914850543,10.7756899435915,10.8300914850543,3027.67156170848,0.0,1.0
1987-04-24,25.25,25.5,25.25,25.5,1800,10.5664532456577,10.6710715946246,10.5664532456577,10.6710715946246,4301.34870645245,0.0,1.0
1987-04-27,24.87,24.87,24.63,24.87,13400,10.407433355228,10.407433355228,10.3069997402198,10.407433355228,32021.1514813682,0.0,1.0
1987-04-28,24.0,24.87,24.0,24.75,4667,10.0433615008232,10.407433355228,10.0433615008232,10.3572165477239,11152.441340563,0.0,1.0
1987-04-29,24.38,24.38,23.88,23.88,4067,10.2023813912529,10.2023813912529,9.99314469331907,9.99314469331907,9718.65843841224,0.0,1.0
1987-04-30,24.75,24.75,24.38,24.38,4400,10.3572165477239,10.3572165477239,10.2023813912529,10.2023813912529,10514.407949106,0.0,1.0
1987-05-01,24.87,24.87,24.75,24.75,1000,10.407433355228,10.407433355228,10.3572165477239,10.3572165477239,2389.63817025136,0.0,1.0
1987-05-04,24.63,24.87,24.63,24.75,9400,10.3069997402198,10.407433355228,10.3069997402198,10.3572165477239,22462.5988003627,0.0,1.0
1987-05-05,25.0,25.0,24.87,25.0,3800,10.4618348966908,10.4618348966908,10.407433355228,10.4618348966908,9080.62504695516,0.0,1.0
1987-05-06,25.38,25.38,25.12,25.12,1600,10.6208547871205,10.6208547871205,10.5120517041949,10.5120517041949,3823.42107240217,0.0,1.0
1987-05-07,25.62,25.75,25.5,25.5,7400,10.7212884021288,10.7756899435915,10.6710715946246,10.6710715946246,17683.3224598599,0.0,1.0
1987-05-08,25.88,25.88,25.62,25.75,867,10.8300914850543,10.8300914850543,10.7212884021288,10.7756899435915,2071.81629360793,0.0,1.0
1987-05-11,25.38,26.0,25.38,26.0,6800,10.6208547871205,10.8803082925585,10.6208547871205,10.8803082925585,16249.5395577092,0.0,1.0
1987-05-12,25.25,25.5,25.25,25.5,867,10.5664532456577,10.6710715946246,10.5664532456577,10.6710715946246,2071.81629360793,0.0,1.0
1987-05-13,25.25,25.25,25.12,25.12,1400,10.5664532456577,10.5664532456577,10.5120517041949,10.5120517041949,3345.4934383519,0.0,1.0
1987-05-14,24.87,25.12,24.75,25.12,3400,10.407433355228,10.5120517041949,10.3572165477239,10.5120517041949,8124.76977885462,0.0,1.0
1987-05-15,24.38,25.0,24.38,25.0,5000,10.2023813912529,10.4618348966908,10.2023813912529,10.4618348966908,11948.1908512567,0.0,1.0
1987-05-18,24.63,24.63,24.38,24.5,1467,10.3069997402198,10.3069997402198,10.2023813912529,10.252598198757,3505.59919575873,0.0,1.0
1987-05-19,25.0,25.0,24.5,24.5,4400,10.4618348966908,10.4618348966908,10.252598198757,10.252598198757,10514.407949106,0.0,1.0
1987-05-20,24.5,24.75,24.25,24.75,7000,10.252598198757,10.3572165477239,10.1479798497901,10.3572165477239,16727.4671917595,0.0,1.0
1987-05-21,24.25,24.5,24.12,24.25,6467,10.1479798497901,10.252598198757,10.0935783083273,10.1479798497901,15453.7900470155,0.0,1.0
1987-05-22,24.5,24.5,24.12,24.25,3200,10.252598198757,10.252598198757,10.0935783083273,10.1479798497901,7646.84214480433,0.0,1.0
1987-05-26,25.12,25.12,24.75,24.75,2000,10.5120517041949,10.5120517041949,10.3572165477239,10.3572165477239,4779.27634050272,0.0,1.0
1987-05-27,25.25,25.25,25.25,25.25,1800,10.5664532456577,10.5664532456577,10.5664532456577,10.5664532456577,4301.34870645245,0.0,1.0
1987-05-28,25.75,25.75,25.38,25.38,3000,10.7756899435915,10.7756899435915,10.6208547871205,10.6208547871205,7168.91451075409,0.0,1.0
1987-05-29,25.5,26.0,25.5,26.0,6400,10.6710715946246,10.8803082925585,10.6710715946246,10.8803082925585,15293.6842896087,0.0,1.0
1987-06-01,26.0,26.0,25.38,25.62,14667,10.8803082925585,10.8803082925585,10.6208547871205,10.7212884021288,35048.8230430764,0.0,1.0
1987-06-02,25.88,26.0,25.5,25.88,13267,10.8300914850543,10.8803082925585,10.6710715946246,10.8300914850543,31703.3296047248,0.0,1.0
1987-06-03,26.13,26.13,26.0,26.0,1267,10.9347098340212,10.9347098340212,10.8803082925585,10.8803082925585,3027.67156170848,0.0,1.0
1987-06-04,26.25,26.25,26.0,26.13,13800,10.9849266415254,10.9849266415254,10.8803082925585,10.9347098340212,32977.0067494685,0.0,1.0
1987-06-05,27.12,27.12,26.0,26.0,14000,11.3489984959302,11.3489984959302,10.8803082925585,10.8803082925585,33454.9343835189,0.0,1.0
1987-06-08,27.0,27.25,27.0,27.12,9467,11.2987816884261,11.403400037393,11.2987816884261,11.3489984959302,22622.7045577695,0.0,1.0
1987-06-09,27.5,27.63,26.62,26.88,23467,11.5080183863599,11.5624199278227,11.1397617979964,11.248564880922,56077.6389412885,0.0,1.0
1987-06-10,28.0,28.38,27.75,27.75,13067,11.7172550842937,11.8762749747234,11.6126367353268,11.6126367353268,31225.4019706745,0.0,1.0
1987-06-11,28.0,28.0,27.75,28.0,7067,11.7172550842937,11.7172550842937,11.6126367353268,11.7172550842937,16887.5729491663,0.0,1.0
1987-06-12,27.75,28.0,27.75,27.87,5200,11.6126367353268,11.7172550842937,11.6126367353268,11.6628535428309,12426.118485307,0.0,1.0
1987-06-15,28.0,28.25,27.87,27.87,5267,11.7172550842937,11.8218734332606,11.6628535428309,11.6628535428309,12586.2242427139,0.0,1.0
1987-06-16,28.12,28.12,27.87,28.12,6067,11.7674718917978,11.7674718917978,11.6628535428309,11.7674718917978,14497.934778915,0.0,1.0
1987-06-17,27.75,28.0,27.63,28.0,9867,11.6126367353268,11.7172550842937,11.5624199278227,11.7172550842937,23578.5598258701,0.0,1.0
1987-06-18,27.38,27.63,27.38,27.63,3467,11.4578015788558,11.5624199278227,11.4578015788558,11.5624199278227,8284.87553626143,0.0,1.0
1987-06-19,27.5,27.5,27.38,27.38,9867,11.5080183863599,11.5080183863599,11.4578015788558,11.4578015788558,23578.5598258701,0.0,1.0
1987-06-22,27.5,27.75,27.5,27.63,5000,11.5080183863599,11.6126367353268,11.5080183863599,11.5624199278227,11948.1908512568,0.0,1.0
1987-06-23,27.25,27.5,27.25,27.5,7467,11.403400037393,11.5080183863599,11.403400037393,11.5080183863599,17843.4282172668,0.0,1.0
1987-06-24,26.88,27.38,26.75,27.38,30800,11.248564880922,11.4578015788558,11.1941633394592,11.4578015788558,73600.8556437415,0.0,1.0
1987-06-25,26.13,26.62,26.13,26.62,7667,10.9347098340212,11.1397617979964,10.9347098340212,11.1397617979964,18321.3558513172,0.0,1.0
1987-06-26,25.88,25.88,25.88,25.88,1000,10.8300914850543,10.8300914850543,10.8300914850543,10.8300914850543,2389.63817025136,0.0,1.0
1987-06-29,25.38,25.75,25.38,25.75,9267,10.6208547871205,10.7756899435915,10.6208547871205,10.7756899435915,22144.7769237193,0.0,1.0
1987-06-30,25.12,25.38,25.12,25.12,1800,10.5120517041949,10.6208547871205,10.5120517041949,10.5120517041949,4301.34870645245,0.0,1.0
1987-07-01,24.63,25.38,24.63,25.25,7000,10.3069997402198,10.6208547871205,10.3069997402198,10.5664532456577,16727.4671917595,0.0,1.0
1987-07-02,25.0,25.0,24.63,24.75,3200,10.4618348966908,10.4618348966908,10.3069997402198,10.3572165477239,7646.84214480434,0.0,1.0
1987-07-06,24.87,25.38,24.87,25.12,23400,10.407433355228,10.6208547871205,10.407433355228,10.5120517041949,55917.5331838818,0.0,1.0
1987-07-07,25.25,25.25,25.0,25.0,22867,10.5664532456577,10.5664532456577,10.4618348966908,10.4618348966908,54643.8560391378,0.0,1.0
1987-07-08,26.13,26.37,25.12,25.12,11667,10.9347098340212,11.0351434490295,10.5120517041949,10.5120517041949,27879.9085323226,0.0,1.0
1987-07-09,26.13,26.37,26.13,26.25,1800,10.9347098340212,11.0351434490295,10.9347098340212,10.9849266415254,4301.34870645245,0.0,1.0
1987-07-10,26.62,26.62,26.25,26.25,22867,11.1397617979964,11.1397617979964,10.9849266415254,10.9849266415254,54643.8560391376,0.0,1.0
1987-07-13,26.5,26.75,26.37,26.75,19667,11.0895449904923,11.1941633394592,11.0351434490295,11.1941633394592,46997.0138943332,0.0,1.0
1987-07-14,26.5,26.62,26.5,26.62,4467,11.0895449904923,11.1397617979964,11.0895449904923,11.1397617979964,10674.5137065128,0.0,1.0
1987-07-15,26.5,26.62,26.25,26.37,10000,11.0895449904923,11.1397617979964,10.9849266415254,11.0351434490295,23896.3817025135,0.0,1.0
1987-07-16,26.25,26.5,26.25,26.5,3400,10.9849266415254,11.0895449904923,10.9849266415254,11.0895449904923,8124.76977885457,0.0,1.0
1987-07-17,26.5,26.5,26.25,26.5,5400,11.0895449904923,11.0895449904923,10.9849266415254,11.0895449904923,12904.0461193573,0.0,1.0
1987-07-20,26.13,26.37,26.13,26.25,6200,10.9347098340212,11.0351434490295,10.9347098340212,10.9849266415254,14815.7566555584,0.0,1.0
1987-07-21,26.0,26.13,26.0,26.13,467,10.8803082925585,10.9347098340212,10.8803082925585,10.9347098340212,1115.96102550738,0.0,1.0
1987-07-22,26.0,26.13,25.88,26.13,2067,10.8803082925585,10.9347098340212,10.8300914850543,10.9347098340212,4939.38209790953,0.0,1.0
1987-07-23,25.62,25.88,25.62,25.75,6200,10.7212884021288,10.8300914850543,10.7212884021288,10.7756899435915,14815.7566555583,0.0,1.0
1987-07-24,25.12,25.62,25.12,25.62,16467,10.5120517041949,10.7212884021288,10.5120517041949,10.7212884021288,39350.1717495292,0.0,1.0
1987-07-27,25.38,25.38,25.25,25.25,10467,10.6208547871205,10.6208547871205,10.5664532456577,10.5664532456577,25012.342728021,0.0,1.0
1987-07-28,25.25,25.38,25.25,25.38,25600,10.5664532456577,10.6208547871205,10.5664532456577,10.6208547871205,61174.7371584348,0.0,1.0
1987-07-29,25.25,25.25,25.12,25.12,6400,10.5664532456577,10.5664532456577,10.5120517041949,10.5120517041949,15293.6842896087,0.0,1.0
1987-07-30,24.75,25.25,24.63,25.25,4067,10.3572165477239,10.5664532456577,10.3069997402198,10.5664532456577,9718.65843841226,0.0,1.0
1987-07-31,24.63,25.0,24.5,25.0,9467,10.3069997402198,10.4618348966908,10.252598198757,10.4618348966908,22622.7045577695,0.0,1.0
1987-08-03,24.5,24.5,24.38,24.38,3800,10.252598198757,10.252598198757,10.2023813912529,10.2023813912529,9080.62504695514,0.0,1.0
1987-08-04,24.25,24.38,24.12,24.38,2000,10.1479798497901,10.2023813912529,10.0935783083273,10.2023813912529,4779.2763405027,0.0,1.0
1987-08-05,23.5,24.0,23.5,24.0,6867,9.83412480288937,10.0433615008232,9.83412480288937,10.0433615008232,16409.645315116,0.0,1.0
1987-08-06,21.38,23.5,21.0,23.5,82467,8.94696120364999,9.83412480288937,8.78794131322029,9.83412480288937,197066.290986118,0.0,1.0
1987-08-07,20.62,20.75,20.25,20.75,31000,8.62892142279059,8.68332296425338,8.47408626631956,8.68332296425338,74078.7832777919,0.0,1.0
1987-08-10,21.63,21.63,20.5,20.5,59467,9.0515795526169,9.0515795526169,8.57870461528647,8.57870461528647,142104.613070337,0.0,1.0
1987-08-11,22.5,22.62,22.25,22.25,25400,9.41565140702174,9.46586821452585,9.31103305805483,9.31103305805483,60696.8095243843,0.0,1.0
1987-08-12,22.0,22.38,22.0,22.38,11000,9.20641470908792,9.36543459951762,9.20641470908792,9.36543459951762,26286.0198727649,0.0,1.0
1987-08-13,23.25,23.75,22.5,22.5,82600,9.72950645392246,9.93874315185628,9.41565140702174,9.41565140702174,197384.112862762,0.0,1.0
1987-08-14,23.0,23.37,23.0,23.37,68867,9.62488810495555,9.77972326142658,9.62488810495555,9.77972326142658,164567.2118707,0.0,1.0
1987-08-17,23.62,23.62,23.0,23.0,109467,9.88434161039349,9.88434161039349,9.62488810495555,9.62488810495555,261586.521582905,0.0,1.0
1987-08-18,23.75,23.88,23.25,23.5,28800,9.93874315185628,9.99314469331907,9.72950645392246,9.83412480288937,68821.579303239,0.0,1.0
1987-08-19,23.25,23.5,23.25,23.5,7200,9.72950645392246,9.83412480288937,9.72950645392246,9.83412480288937,17205.3948258097,0.0,1.0
1987-08-20,23.5,23.5,23.13,23.25,16867,9.83412480288937,9.83412480288937,9.67928964641835,9.72950645392246,40306.0270176296,0.0,1.0
1987-08-21,23.25,23.25,22.75,23.0,11267,9.72950645392246,9.72950645392246,9.52026975598865,9.62488810495555,26924.053264222,0.0,1.0
1987-08-24,23.25,23.25,23.0,23.13,3267,9.72950645392246,9.72950645392246,9.62488810495555,9.67928964641835,7806.94790221117,0.0,1.0
1987-08-25,23.5,23.5,23.25,23.37,5400,9.83412480288937,9.83412480288937,9.72950645392246,9.77972326142658,12904.0461193573,0.0,1.0
1987-08-26,23.0,23.25,23.0,23.25,2600,9.62488810495555,9.72950645392246,9.62488810495555,9.72950645392246,6213.05924265352,0.0,1.0
1987-08-27,22.75,22.75,22.5,22.75,13800,9.52026975598865,9.52026975598865,9.41565140702174,9.52026975598865,32977.0067494687,0.0,1.0
1987-08-28,22.62,22.75,22.5,22.62,1467,9.46586821452585,9.52026975598865,9.41565140702174,9.46586821452585,3505.59919575874,0.0,1.0
1987-08-31,22.5,22.5,22.0,22.38,15000,9.41565140702174,9.41565140702174,9.20641470908792,9.36543459951762,35844.5725537703,0.0,1.0
1987-09-01,22.75,22.75,22.0,22.38,40067,9.52026975598865,9.52026975598865,9.20641470908792,9.36543459951762,95745.6325674609,0.0,1.0
1987-09-02,22.5,22.5,22.12,22.5,6867,9.41565140702174,9.41565140702174,9.25663151659204,9.41565140702174,16409.645315116,0.0,1.0
1987-09-03,22.38,22.38,22.12,22.25,2400,9.36543459951762,9.36543459951762,9.25663151659204,9.31103305805483,5735.13160860325,0.0,1.0
1987-09-04,22.38,22.38,22.12,22.12,1467,9.36543459951762,9.36543459951762,9.25663151659204,9.25663151659204,3505.59919575874,0.0,1.0
1987-09-08,21.5,22.12,21.5,22.12,6467,8.99717801115411,9.25663151659204,8.99717801115411,9.25663151659204,15453.7900470155,0.0,1.0
1987-09-09,21.0,21.38,20.88,21.25,3000,8.78794131322029,8.94696120364999,8.73772450571617,8.8925596621872,7168.91451075406,0.0,1.0
1987-09-10,22.0,22.0,21.12,21.12,17467,9.20641470908792,9.20641470908792,8.8381581207244,8.8381581207244,41739.8099197804,0.0,1.0
1987-09-11,22.12,22.62,21.87,21.87,14200,9.25663151659204,9.46586821452585,9.15201316762513,9.15201316762513,33932.8620175692,0.0,1.0
1987-09-14,22.0,22.25,21.87,22.0,23267,9.20641470908792,9.31103305805483,9.15201316762513,9.20641470908792,55599.7113072382,0.0,1.0
1987-09-15,21.63,22.25,21.63,22.25,8467,9.0515795526169,9.31103305805483,9.0515795526169,9.31103305805483,20233.0663875182,0.0,1.0
1987-09-16,21.12,21.75,21.12,21.75,5267,8.8381581207244,9.10179636012101,8.8381581207244,9.10179636012101,12586.2242427139,0.0,1.0
1987-09-17,21.12,21.5,21.12,21.38,6267,8.8381581207244,8.99717801115411,8.8381581207244,8.94696120364999,14975.8624129652,0.0,1.0
1987-09-18,21.5,21.5,21.12,21.12,4200,8.99717801115411,8.99717801115411,8.8381581207244,8.8381581207244,10036.4803150557,0.0,1.0
1987-09-21,21.25,21.25,21.25,21.25,467,8.8925596621872,8.8925596621872,8.8925596621872,8.8925596621872,1115.96102550738,0.0,1.0
1987-09-22,20.88,21.12,20.88,21.12,11867,8.73772450571617,8.8381581207244,8.73772450571617,8.8381581207244,28357.8361663728,0.0,1.0
1987-09-23,22.25,22.25,21.0,21.0,13000,9.31103305805483,9.31103305805483,8.78794131322029,8.78794131322029,31065.2962132676,0.0,1.0
1987-09-24,22.38,22.38,22.0,22.0,3267,9.36543459951762,9.36543459951762,9.20641470908792,9.20641470908792,7806.94790221117,0.0,1.0
1987-09-25,21.75,22.12,21.75,22.12,1867,9.10179636012101,9.25663151659204,9.10179636012101,9.25663151659204,4461.45446385928,0.0,1.0
1987-09-28,21.12,21.5,21.12,21.5,14600,8.8381581207244,8.99717801115411,8.8381581207244,8.99717801115411,34888.7172856698,0.0,1.0
1987-09-29,21.0,21.25,21.0,21.0,8400,8.78794131322029,8.8925596621872,8.78794131322029,8.78794131322029,20072.9606301114,0.0,1.0
1987-09-30,21.0,21.0,20.5,21.0,6800,8.78794131322029,8.78794131322029,8.57870461528647,8.78794131322029,16249.5395577092,0.0,1.0
1987-10-01,20.5,21.12,20.37,21.12,47800,8.57870461528647,8.8381581207244,8.52430307382368,8.8381581207244,114224.704538015,0.0,1.0
1987-10-02,20.75,20.75,20.37,20.62,34867,8.68332296425338,8.68332296425338,8.52430307382368,8.62892142279059,83319.5140821539,0.0,1.0
1987-10-05,20.5,20.88,20.5,20.88,1400,8.57870461528647,8.73772450571617,8.57870461528647,8.73772450571617,3345.49343835189,0.0,1.0
1987-10-06,20.62,20.75,20.25,20.37,4667,8.62892142279059,8.68332296425338,8.47408626631956,8.52430307382368,11152.4413405631,0.0,1.0
1987-10-07,19.5,20.37,19.5,20.37,7400,8.16023121941884,8.52430307382368,8.16023121941884,8.52430307382368,17683.32245986,0.0,1.0
1987-10-08,20.0,20.0,19.75,19.75,2000,8.36946791735266,8.36946791735266,8.26484956838575,8.26484956838575,4779.2763405027,0.0,1.0
1987-10-09,19.88,20.13,19.88,20.0,1067,8.31925110984854,8.42386945881545,8.31925110984854,8.36946791735266,2549.74392765819,0.0,1.0
1987-10-12,19.88,20.13,19.88,20.0,9467,8.31925110984854,8.42386945881545,8.31925110984854,8.36946791735266,22622.7045577696,0.0,1.0
1987-10-13,20.13,20.13,20.0,20.0,2200,8.42386945881545,8.42386945881545,8.36946791735266,8.36946791735266,5257.20397455297,0.0,1.0
1987-10-14,19.5,19.88,19.5,19.88,26467,8.16023121941884,8.31925110984854,8.16023121941884,8.31925110984854,63246.5534520425,0.0,1.0
1987-10-15,19.5,19.62,19.5,19.5,6200,8.16023121941884,8.21044802692296,8.16023121941884,8.16023121941884,14815.7566555584,0.0,1.0
1987-10-16,18.0,19.25,17.75,19.25,16667,7.53252112561739,8.05561287045193,7.42790277665048,8.05561287045193,39828.0993835793,0.0,1.0
1987-10-19,16.0,17.5,16.0,17.5,26467,6.69557433388212,7.32328442768357,6.69557433388212,7.32328442768357,63246.5534520426,0.0,1.0
1987-10-20,13.25,14.75,12.0,14.37,66267,5.54477249524613,6.17248258904758,5.02168075041159,6.01346269861788,158354.152628047,0.0,1.0
1987-10-21,15.75,16.25,14.5,15.75,39400,6.59095598491522,6.80019268284903,6.06786424008068,6.59095598491522,94151.7439079032,0.0,1.0
1987-10-22,14.5,14.75,14.13,14.5,11467,6.06786424008068,6.17248258904758,5.91302908360965,6.06786424008068,27401.9808982722,0.0,1.0
1987-10-23,13.62,14.5,13.25,14.5,6667,5.69960765171716,6.06786424008068,5.54477249524613,6.06786424008068,15931.7176810658,0.0,1.0
1987-10-26,12.0,12.0,12.0,12.0,3600,5.02168075041159,5.02168075041159,5.02168075041159,5.02168075041159,8602.69741290488,0.0,1.0
1987-10-27,10.88,11.13,10.5,11.13,15867,4.55299054703984,4.65760889600675,4.39397065661014,4.65760889600675,37916.3888473782,0.0,1.0
1987-10-28,11.25,11.88,10.12,10.88,38267,4.70782570351087,4.97146394290748,4.23495076618044,4.55299054703984,91444.2838610085,0.0,1.0
1987-10-29,11.5,11.75,10.75,11.25,16867,4.81244405247778,4.91706240144469,4.49858900557705,4.70782570351087,40306.0270176295,0.0,1.0
1987-10-30,13.0,13.25,12.75,12.75,42867,5.44015414627923,5.54477249524613,5.33553579731232,5.33553579731232,102436.619444165,0.0,1.0
1987-11-02,12.87,13.0,12.63,13.0,12467,5.38575260481643,5.44015414627923,5.2853189898082,5.44015414627923,29791.6190685236,0.0,1.0
1987-11-03,12.5,12.75,12.5,12.63,8000,5.23091744834541,5.33553579731232,5.23091744834541,5.2853189898082,19117.1053620108,0.0,1.0
1987-11-04,12.38,12.38,12.25,12.25,8000,5.18070064084129,5.18070064084129,5.1262990993785,5.1262990993785,19117.1053620108,0.0,1.0
1987-11-05,12.12,12.38,12.0,12.25,17067,5.07189755791571,5.18070064084129,5.02168075041159,5.1262990993785,40783.9546516798,0.0,1.0
1987-11-06,12.25,12.25,12.0,12.25,7067,5.1262990993785,5.1262990993785,5.02168075041159,5.1262990993785,16887.5729491663,0.0,1.0
1987-11-09,12.0,12.0,11.5,12.0,7200,5.02168075041159,5.02168075041159,4.81244405247778,5.02168075041159,17205.3948258098,0.0,1.0
1987-11-10,11.0,11.75,11.0,11.75,21400,4.60320735454396,4.91706240144469,4.60320735454396,4.91706240144469,51138.256843379,0.0,1.0
1987-11-11,11.88,11.88,11.25,11.25,11400,4.97146394290748,4.97146394290748,4.70782570351087,4.70782570351087,27241.8751408654,0.0,1.0
1987-11-12,11.37,11.62,11.37,11.62,3867,4.75804251101498,4.86266085998189,4.75804251101498,4.86266085998189,9240.73080436199,0.0,1.0
1987-11-13,11.62,12.0,11.62,11.75,3800,4.86266085998189,5.02168075041159,4.86266085998189,4.91706240144469,9080.62504695515,0.0,1.0
1987-11-16,11.62,12.12,11.62,11.88,14267,4.86266085998189,5.07189755791571,4.86266085998189,4.97146394290748,34092.9677749761,0.0,1.0
1987-11-17,11.75,11.75,11.5,11.75,4067,4.91706240144469,4.91706240144469,4.81244405247778,4.91706240144469,9718.65843841224,0.0,1.0
1987-11-18,11.88,11.88,11.75,11.75,2000,4.97146394290748,4.97146394290748,4.91706240144469,4.91706240144469,4779.2763405027,0.0,1.0
1987-11-19,11.5,11.62,11.5,11.62,6467,4.81244405247778,4.86266085998189,4.81244405247778,4.86266085998189,15453.7900470155,0.0,1.0
1987-11-20,11.13,11.5,10.75,11.5,28867,4.65760889600675,4.81244405247778,4.49858900557705,4.81244405247778,68981.6850606458,0.0,1.0
1987-11-23,10.62,11.0,9.63,11.0,21067,4.44418746411426,4.60320735454396,4.0298988022053,4.60320735454396,50342.5073326853,0.0,1.0
1987-11-24,11.13,11.13,10.62,10.62,22467,4.65760889600675,4.65760889600675,4.44418746411426,4.44418746411426,53688.0007710372,0.0,1.0
1987-11-25,10.75,10.88,10.62,10.88,7267,4.49858900557705,4.55299054703984,4.44418746411426,4.55299054703984,17365.5005832166,0.0,1.0
1987-11-27,10.75,10.75,10.75,10.75,0,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,0,0.0,1.0
1987-11-30,10.75,10.75,10.12,10.62,9867,4.49858900557705,4.49858900557705,4.23495076618044,4.44418746411426,23578.5598258701,0.0,1.0
1987-12-01,10.5,10.88,10.5,10.62,5400,4.39397065661014,4.55299054703984,4.39397065661014,4.44418746411426,12904.0461193573,0.0,1.0
1987-12-02,10.5,10.5,10.38,10.38,7200,4.39397065661014,4.39397065661014,4.34375384910603,4.34375384910603,17205.3948258098,0.0,1.0
1987-12-03,10.5,10.62,10.38,10.62,12467,4.39397065661014,4.44418746411426,4.34375384910603,4.44418746411426,29791.6190685236,0.0,1.0
1987-12-04,10.12,10.38,10.12,10.12,5600,4.23495076618044,4.34375384910603,4.23495076618044,4.23495076618044,13381.9737534076,0.0,1.0
1987-12-07,10.0,10.0,9.75,9.87,5000,4.18473395867633,4.18473395867633,4.08011560970942,4.13033241721353,11948.1908512568,0.0,1.0
1987-12-08,10.25,10.25,9.75,9.75,16400,4.28935230764324,4.28935230764324,4.08011560970942,4.08011560970942,39190.0659921221,0.0,1.0
1987-12-09,10.0,10.12,10.0,10.0,35467,4.18473395867633,4.23495076618044,4.18473395867633,4.18473395867633,84753.2969843047,0.0,1.0
1987-12-10,9.63,10.0,9.63,9.75,7400,4.0298988022053,4.18473395867633,4.0298988022053,4.08011560970942,17683.32245986,0.0,1.0
1987-12-11,9.87,9.87,9.63,9.75,9067,4.13033241721353,4.13033241721353,4.0298988022053,4.08011560970942,21666.849289669,0.0,1.0
1987-12-14,10.25,10.25,9.87,10.0,5467,4.28935230764324,4.28935230764324,4.13033241721353,4.18473395867633,13064.1518767641,0.0,1.0
1987-12-15,10.0,10.5,10.0,10.25,11267,4.18473395867633,4.39397065661014,4.18473395867633,4.28935230764324,26924.053264222,0.0,1.0
1987-12-16,9.75,9.75,9.63,9.75,23200,4.08011560970942,4.08011560970942,4.0298988022053,4.08011560970942,55439.6055498314,0.0,1.0
1987-12-17,10.25,10.25,9.87,10.0,70067,4.28935230764324,4.28935230764324,4.13033241721353,4.18473395867633,167434.777675001,0.0,1.0
1987-12-18,11.25,11.62,10.38,10.38,15800,4.70782570351087,4.86266085998189,4.34375384910603,4.34375384910603,37756.2830899714,0.0,1.0
1987-12-21,11.25,11.5,11.25,11.25,5067,4.70782570351087,4.81244405247778,4.70782570351087,4.70782570351087,12108.2966086636,0.0,1.0
1987-12-22,10.75,11.25,10.75,11.13,7067,4.49858900557705,4.70782570351087,4.49858900557705,4.65760889600675,16887.5729491663,0.0,1.0
1987-12-23,11.5,11.5,10.75,10.75,6400,4.81244405247778,4.81244405247778,4.49858900557705,4.49858900557705,15293.6842896086,0.0,1.0
1987-12-24,11.88,11.88,11.37,11.5,10800,4.97146394290748,4.97146394290748,4.75804251101498,4.81244405247778,25808.0922387146,0.0,1.0
1987-12-28,11.13,11.62,11.13,11.62,3267,4.65760889600675,4.86266085998189,4.65760889600675,4.86266085998189,7806.94790221117,0.0,1.0
1987-12-29,10.88,11.25,10.88,11.13,10067,4.55299054703984,4.70782570351087,4.55299054703984,4.65760889600675,24056.4874599204,0.0,1.0
1987-12-30,11.75,11.75,10.88,10.88,122400,4.91706240144469,4.91706240144469,4.55299054703984,4.55299054703984,292491.712038765,0.0,1.0
1987-12-31,12.0,12.0,11.13,11.75,115067,5.02168075041159,5.02168075041159,4.65760889600675,4.91706240144469,274968.495336313,0.0,1.0
1988-01-04,12.25,12.5,12.0,12.0,5067,5.1262990993785,5.23091744834541,5.02168075041159,5.02168075041159,12108.2966086636,0.0,1.0
1988-01-05,12.5,12.5,11.88,12.38,15667,5.23091744834541,5.23091744834541,4.97146394290748,5.18070064084129,37438.4612133279,0.0,1.0
1988-01-06,12.87,13.0,12.63,12.63,6067,5.38575260481643,5.44015414627923,5.2853189898082,5.2853189898082,14497.934778915,0.0,1.0
1988-01-07,12.5,12.63,12.5,12.63,1467,5.23091744834541,5.2853189898082,5.23091744834541,5.2853189898082,3505.59919575873,0.0,1.0
1988-01-08,11.5,12.5,11.5,12.5,5800,4.81244405247778,5.23091744834541,4.81244405247778,5.23091744834541,13859.9013874578,0.0,1.0
1988-01-11,11.37,11.37,11.25,11.37,2600,4.75804251101498,4.75804251101498,4.70782570351087,4.75804251101498,6213.05924265352,0.0,1.0
1988-01-12,11.0,11.13,10.75,11.13,12267,4.60320735454396,4.65760889600675,4.49858900557705,4.65760889600675,29313.6914344733,0.0,1.0
1988-01-13,10.75,10.88,10.5,10.88,7600,4.49858900557705,4.55299054703984,4.39397065661014,4.55299054703984,18161.2500939103,0.0,1.0
1988-01-14,10.5,10.5,10.38,10.5,9067,4.39397065661014,4.39397065661014,4.34375384910603,4.39397065661014,21666.849289669,0.0,1.0
1988-01-15,10.88,10.88,10.75,10.75,11467,4.55299054703984,4.55299054703984,4.49858900557705,4.49858900557705,27401.9808982723,0.0,1.0
1988-01-18,10.88,10.88,10.88,10.88,1000,4.55299054703984,4.55299054703984,4.55299054703984,4.55299054703984,2389.63817025135,0.0,1.0
1988-01-19,10.88,10.88,10.88,10.88,467,4.55299054703984,4.55299054703984,4.55299054703984,4.55299054703984,1115.96102550738,0.0,1.0
1988-01-20,10.62,10.62,10.62,10.62,6200,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,14815.7566555584,0.0,1.0
1988-01-21,10.75,10.75,10.75,10.75,1200,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,2867.56580430162,0.0,1.0
1988-01-22,10.75,10.75,10.75,10.75,200,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,477.927634050271,0.0,1.0
1988-01-25,10.5,10.5,10.25,10.25,17467,4.39397065661014,4.39397065661014,4.28935230764324,4.28935230764324,41739.8099197804,0.0,1.0
1988-01-26,10.5,10.5,10.5,10.5,200,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,477.927634050271,0.0,1.0
1988-01-27,10.5,10.5,10.5,10.5,0,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,0,0.0,1.0
1988-01-28,10.75,10.75,10.5,10.5,3267,4.49858900557705,4.49858900557705,4.39397065661014,4.39397065661014,7806.94790221117,0.0,1.0
1988-01-29,10.25,10.5,10.12,10.5,12467,4.28935230764324,4.39397065661014,4.23495076618044,4.39397065661014,29791.6190685236,0.0,1.0
1988-02-01,10.62,10.88,10.5,10.5,4200,4.44418746411426,4.55299054703984,4.39397065661014,4.39397065661014,10036.4803150557,0.0,1.0
1988-02-02,10.5,10.5,10.5,10.5,600,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,1433.78290215081,0.0,1.0
1988-02-03,10.25,10.38,10.25,10.38,867,4.28935230764324,4.34375384910603,4.28935230764324,4.34375384910603,2071.81629360792,0.0,1.0
1988-02-04,10.38,10.38,10.38,10.38,267,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,638.033391457111,0.0,1.0
1988-02-05,10.38,10.38,10.12,10.12,2467,4.34375384910603,4.34375384910603,4.23495076618044,4.23495076618044,5895.23736601008,0.0,1.0
1988-02-08,10.38,10.38,10.38,10.38,0,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,0,0.0,1.0
1988-02-09,9.25,10.12,9.0,10.12,14867,3.8708789117756,4.23495076618044,3.7662605628087,4.23495076618044,35526.7506771269,0.0,1.0
1988-02-10,9.75,9.75,9.5,9.5,24800,4.08011560970942,4.08011560970942,3.97549726074251,3.97549726074251,59263.0266222335,0.0,1.0
1988-02-11,9.75,9.87,9.5,9.63,29200,4.08011560970942,4.13033241721353,3.97549726074251,4.0298988022053,69777.4345713395,0.0,1.0
1988-02-12,9.75,9.87,9.75,9.87,5200,4.08011560970942,4.13033241721353,4.08011560970942,4.13033241721353,12426.118485307,0.0,1.0
1988-02-16,9.63,9.87,9.38,9.63,37867,4.0298988022053,4.13033241721353,3.9252804532384,4.0298988022053,90488.4285929081,0.0,1.0
1988-02-17,9.38,9.5,9.12,9.5,20800,3.9252804532384,3.97549726074251,3.81647737031281,3.97549726074251,49704.4739412281,0.0,1.0
1988-02-18,9.25,9.38,9.25,9.38,3600,3.8708789117756,3.9252804532384,3.8708789117756,3.9252804532384,8602.69741290488,0.0,1.0
1988-02-19,9.5,9.5,9.12,9.25,10800,3.97549726074251,3.97549726074251,3.81647737031281,3.8708789117756,25808.0922387146,0.0,1.0
1988-02-22,9.5,9.5,9.25,9.5,8667,3.97549726074251,3.97549726074251,3.8708789117756,3.97549726074251,20710.9940215685,0.0,1.0
1988-02-23,10.88,10.88,9.63,9.63,399467,4.55299054703984,4.55299054703984,4.0298988022053,4.0298988022053,954581.590955798,0.0,1.0
1988-02-24,11.62,12.0,11.25,11.5,229400,4.86266085998189,5.02168075041159,4.70782570351087,4.81244405247778,548182.996255661,0.0,1.0
1988-02-25,11.13,11.75,11.13,11.25,66867,4.65760889600675,4.91706240144469,4.65760889600675,4.70782570351087,159787.935530197,0.0,1.0
1988-02-26,12.63,12.63,11.25,11.25,39667,5.2853189898082,5.2853189898082,4.70782570351087,4.70782570351087,94789.7772993604,0.0,1.0
1988-02-29,12.75,13.25,12.38,12.38,80667,5.33553579731232,5.54477249524613,5.18070064084129,5.18070064084129,192764.942279666,0.0,1.0
1988-03-01,12.63,12.87,12.38,12.75,16400,5.2853189898082,5.38575260481643,5.18070064084129,5.33553579731232,39190.0659921222,0.0,1.0
1988-03-02,12.25,12.75,11.88,12.5,13667,5.1262990993785,5.33553579731232,4.97146394290748,5.23091744834541,32659.1848728252,0.0,1.0
1988-03-03,12.12,12.5,12.12,12.5,15600,5.07189755791571,5.23091744834541,5.07189755791571,5.23091744834541,37278.3554559211,0.0,1.0
1988-03-04,12.12,12.25,11.75,12.12,23000,5.07189755791571,5.1262990993785,4.91706240144469,5.07189755791571,54961.6779157811,0.0,1.0
1988-03-07,12.87,12.87,11.88,11.88,24267,5.38575260481643,5.38575260481643,4.97146394290748,4.97146394290748,57989.3494774896,0.0,1.0
1988-03-08,13.62,13.75,13.0,13.0,51067,5.69960765171716,5.75400919317995,5.44015414627923,5.44015414627923,122031.652440226,0.0,1.0
1988-03-09,13.88,14.0,13.62,13.88,16067,5.80841073464274,5.85862754214686,5.69960765171716,5.80841073464274,38394.3164814285,0.0,1.0
1988-03-10,12.63,13.88,12.63,13.88,55267,5.2853189898082,5.80841073464274,5.2853189898082,5.80841073464274,132068.132755282,0.0,1.0
1988-03-11,13.0,13.25,12.5,12.63,51867,5.44015414627923,5.54477249524613,5.23091744834541,5.2853189898082,123943.362976427,0.0,1.0
1988-03-14,13.62,13.62,13.12,13.12,33867,5.69960765171716,5.69960765171716,5.49037095378334,5.49037095378334,80929.8759119025,0.0,1.0
1988-03-15,13.12,13.75,13.12,13.38,16067,5.49037095378334,5.75400919317995,5.49037095378334,5.59917403670893,38394.3164814285,0.0,1.0
1988-03-16,12.75,13.25,12.25,13.12,32000,5.33553579731232,5.54477249524613,5.1262990993785,5.49037095378334,76468.4214480433,0.0,1.0
1988-03-17,13.0,13.0,12.87,12.87,4267,5.44015414627923,5.44015414627923,5.38575260481643,5.38575260481643,10196.5860724625,0.0,1.0
1988-03-18,12.75,13.0,12.75,13.0,12800,5.33553579731232,5.44015414627923,5.33553579731232,5.44015414627923,30587.3685792173,0.0,1.0
1988-03-21,12.63,12.87,12.63,12.87,10800,5.2853189898082,5.38575260481643,5.2853189898082,5.38575260481643,25808.0922387146,0.0,1.0
1988-03-22,12.12,12.5,12.12,12.5,84000,5.07189755791571,5.23091744834541,5.07189755791571,5.23091744834541,200729.606301114,0.0,1.0
1988-03-23,12.25,12.5,12.25,12.25,6867,5.1262990993785,5.23091744834541,5.1262990993785,5.1262990993785,16409.645315116,0.0,1.0
1988-03-24,11.75,12.25,11.5,12.25,22267,4.91706240144469,5.1262990993785,4.81244405247778,5.1262990993785,53210.0731369868,0.0,1.0
1988-03-25,11.62,11.75,11.5,11.5,5067,4.86266085998189,4.91706240144469,4.81244405247778,4.81244405247778,12108.2966086636,0.0,1.0
1988-03-28,10.75,11.37,10.75,11.37,7600,4.49858900557705,4.75804251101498,4.49858900557705,4.75804251101498,18161.2500939103,0.0,1.0
1988-03-29,11.13,11.25,10.88,11.0,5200,4.65760889600675,4.70782570351087,4.55299054703984,4.60320735454396,12426.118485307,0.0,1.0
1988-03-30,10.38,11.0,10.38,11.0,18200,4.34375384910603,4.60320735454396,4.34375384910603,4.60320735454396,43491.4146985746,0.0,1.0
1988-03-31,10.25,10.62,9.75,10.0,27067,4.28935230764324,4.44418746411426,4.08011560970942,4.18473395867633,64680.3363541933,0.0,1.0
1988-04-04,10.5,10.5,10.25,10.5,5600,4.39397065661014,4.39397065661014,4.28935230764324,4.39397065661014,13381.9737534076,0.0,1.0
1988-04-05,11.0,11.0,10.75,10.75,2400,4.60320735454396,4.60320735454396,4.49858900557705,4.49858900557705,5735.13160860325,0.0,1.0
1988-04-06,11.0,11.0,11.0,11.0,30600,4.60320735454396,4.60320735454396,4.60320735454396,4.60320735454396,73122.9280096914,0.0,1.0
1988-04-07,10.62,11.0,10.62,11.0,1867,4.44418746411426,4.60320735454396,4.44418746411426,4.60320735454396,4461.45446385928,0.0,1.0
1988-04-08,10.88,11.0,10.62,10.62,4800,4.55299054703984,4.60320735454396,4.44418746411426,4.44418746411426,11470.2632172065,0.0,1.0
1988-04-11,10.75,11.0,10.75,11.0,82067,4.49858900557705,4.60320735454396,4.49858900557705,4.60320735454396,196110.435718018,0.0,1.0
1988-04-12,11.0,11.0,10.75,11.0,6267,4.60320735454396,4.60320735454396,4.49858900557705,4.60320735454396,14975.8624129652,0.0,1.0
1988-04-13,10.75,11.0,10.75,10.88,18267,4.49858900557705,4.60320735454396,4.49858900557705,4.55299054703984,43651.5204559815,0.0,1.0
1988-04-14,10.5,10.88,10.5,10.88,5667,4.39397065661014,4.55299054703984,4.39397065661014,4.55299054703984,13542.0795108144,0.0,1.0
1988-04-15,10.75,10.75,10.38,10.38,8600,4.49858900557705,4.49858900557705,4.34375384910603,4.34375384910603,20550.8882641616,0.0,1.0
1988-04-18,10.5,10.5,10.5,10.5,1200,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,2867.56580430163,0.0,1.0
1988-04-19,10.62,10.62,10.38,10.62,5867,4.44418746411426,4.44418746411426,4.34375384910603,4.44418746411426,14020.0071448647,0.0,1.0
1988-04-20,11.5,11.5,10.75,10.75,7400,4.81244405247778,4.81244405247778,4.49858900557705,4.49858900557705,17683.32245986,0.0,1.0
1988-04-21,11.13,11.37,11.13,11.25,31800,4.65760889600675,4.75804251101498,4.65760889600675,4.70782570351087,75990.4938139931,0.0,1.0
1988-04-22,11.0,11.0,10.88,11.0,3867,4.60320735454396,4.60320735454396,4.55299054703984,4.60320735454396,9240.73080436198,0.0,1.0
1988-04-25,10.75,11.0,10.75,10.88,5800,4.49858900557705,4.60320735454396,4.49858900557705,4.55299054703984,13859.9013874579,0.0,1.0
1988-04-26,11.0,11.0,10.75,10.75,5600,4.60320735454396,4.60320735454396,4.49858900557705,4.49858900557705,13381.9737534076,0.0,1.0
1988-04-27,10.88,11.0,10.75,11.0,11467,4.55299054703984,4.60320735454396,4.49858900557705,4.60320735454396,27401.9808982723,0.0,1.0
1988-04-28,10.88,10.88,10.75,10.75,5800,4.55299054703984,4.55299054703984,4.49858900557705,4.49858900557705,13859.9013874579,0.0,1.0
1988-04-29,10.75,10.75,10.38,10.75,40667,4.49858900557705,4.49858900557705,4.34375384910603,4.49858900557705,97179.4154696118,0.0,1.0
1988-05-02,10.5,10.75,10.5,10.75,2667,4.39397065661014,4.49858900557705,4.39397065661014,4.49858900557705,6373.16500006036,0.0,1.0
1988-05-03,10.38,10.5,10.38,10.5,3000,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,7168.91451075406,0.0,1.0
1988-05-04,10.88,10.88,10.5,10.62,4867,4.55299054703984,4.55299054703984,4.39397065661014,4.44418746411426,11630.3689746133,0.0,1.0
1988-05-05,10.62,10.75,10.5,10.5,6800,4.44418746411426,4.49858900557705,4.39397065661014,4.39397065661014,16249.5395577092,0.0,1.0
1988-05-06,11.13,11.37,10.62,10.62,11800,4.65760889600675,4.75804251101498,4.44418746411426,4.44418746411426,28197.730408966,0.0,1.0
1988-05-09,11.25,11.25,11.0,11.0,7400,4.70782570351087,4.70782570351087,4.60320735454396,4.60320735454396,17683.32245986,0.0,1.0
1988-05-10,11.88,11.88,11.25,11.37,15800,4.97146394290748,4.97146394290748,4.70782570351087,4.75804251101498,37756.2830899714,0.0,1.0
1988-05-11,11.62,11.75,11.37,11.62,34667,4.86266085998189,4.91706240144469,4.75804251101498,4.86266085998189,82841.5864481037,0.0,1.0
1988-05-12,12.12,12.12,11.5,11.62,14200,5.07189755791571,5.07189755791571,4.81244405247778,4.86266085998189,33932.8620175692,0.0,1.0
1988-05-13,12.12,12.38,12.0,12.12,5800,5.07189755791571,5.18070064084129,5.02168075041159,5.07189755791571,13859.9013874578,0.0,1.0
1988-05-16,12.25,12.38,12.12,12.12,800,5.1262990993785,5.18070064084129,5.07189755791571,5.07189755791571,1911.71053620108,0.0,1.0
1988-05-17,12.12,12.38,12.12,12.38,12600,5.07189755791571,5.18070064084129,5.07189755791571,5.18070064084129,30109.440945167,0.0,1.0
1988-05-18,11.75,12.0,11.75,11.88,5267,4.91706240144469,5.02168075041159,4.91706240144469,4.97146394290748,12586.2242427139,0.0,1.0
1988-05-19,11.37,11.75,11.13,11.75,23200,4.75804251101498,4.91706240144469,4.65760889600675,4.91706240144469,55439.6055498314,0.0,1.0
1988-05-20,11.5,11.5,11.5,11.5,1267,4.81244405247778,4.81244405247778,4.81244405247778,4.81244405247778,3027.67156170846,0.0,1.0
1988-05-23,11.25,11.25,11.25,11.25,1200,4.70782570351087,4.70782570351087,4.70782570351087,4.70782570351087,2867.56580430162,0.0,1.0
1988-05-24,11.13,11.13,11.0,11.0,4200,4.65760889600675,4.65760889600675,4.60320735454396,4.60320735454396,10036.4803150557,0.0,1.0
1988-05-25,11.37,11.37,11.13,11.13,10267,4.75804251101498,4.75804251101498,4.65760889600675,4.65760889600675,24534.4150939707,0.0,1.0
1988-05-26,11.62,11.62,11.5,11.5,1200,4.86266085998189,4.86266085998189,4.81244405247778,4.81244405247778,2867.56580430162,0.0,1.0
1988-05-27,11.75,11.75,11.62,11.62,1200,4.91706240144469,4.91706240144469,4.86266085998189,4.86266085998189,2867.56580430162,0.0,1.0
1988-05-31,11.62,11.75,11.5,11.5,10600,4.86266085998189,4.91706240144469,4.81244405247778,4.81244405247778,25330.1646046644,0.0,1.0
1988-06-01,11.62,11.75,11.62,11.62,467,4.86266085998189,4.91706240144469,4.86266085998189,4.86266085998189,1115.96102550738,0.0,1.0
1988-06-02,11.5,11.75,11.5,11.75,1400,4.81244405247778,4.91706240144469,4.81244405247778,4.91706240144469,3345.49343835189,0.0,1.0
1988-06-03,11.5,11.62,11.5,11.5,5800,4.81244405247778,4.86266085998189,4.81244405247778,4.81244405247778,13859.9013874578,0.0,1.0
1988-06-06,11.5,11.5,11.5,11.5,267,4.81244405247778,4.81244405247778,4.81244405247778,4.81244405247778,638.033391457111,0.0,1.0
1988-06-07,11.62,11.62,11.5,11.5,6200,4.86266085998189,4.86266085998189,4.81244405247778,4.81244405247778,14815.7566555584,0.0,1.0
1988-06-08,11.75,11.75,11.62,11.75,1067,4.91706240144469,4.91706240144469,4.86266085998189,4.91706240144469,2549.74392765819,0.0,1.0
1988-06-09,11.25,11.62,11.25,11.62,4067,4.70782570351087,4.86266085998189,4.70782570351087,4.86266085998189,9718.65843841225,0.0,1.0
1988-06-10,11.37,11.37,11.13,11.13,1267,4.75804251101498,4.75804251101498,4.65760889600675,4.65760889600675,3027.67156170847,0.0,1.0
1988-06-13,11.13,11.25,11.13,11.25,1067,4.65760889600675,4.70782570351087,4.65760889600675,4.70782570351087,2549.74392765819,0.0,1.0
1988-06-14,10.88,11.13,10.88,11.0,5267,4.55299054703984,4.65760889600675,4.55299054703984,4.60320735454396,12586.2242427139,0.0,1.0
1988-06-15,10.5,10.75,10.5,10.75,5667,4.39397065661014,4.49858900557705,4.39397065661014,4.49858900557705,13542.0795108144,0.0,1.0
1988-06-16,10.62,10.62,10.5,10.5,24200,4.44418746411426,4.44418746411426,4.39397065661014,4.39397065661014,57829.2437200827,0.0,1.0
1988-06-17,10.75,10.88,10.75,10.75,1600,4.49858900557705,4.55299054703984,4.49858900557705,4.49858900557705,3823.42107240217,0.0,1.0
1988-06-20,11.0,11.0,10.88,10.88,1600,4.60320735454396,4.60320735454396,4.55299054703984,4.55299054703984,3823.42107240217,0.0,1.0
1988-06-21,11.0,11.0,10.88,10.88,3200,4.60320735454396,4.60320735454396,4.55299054703984,4.55299054703984,7646.84214480433,0.0,1.0
1988-06-22,11.13,11.13,10.88,10.88,2867,4.65760889600675,4.65760889600675,4.55299054703984,4.55299054703984,6851.09263411063,0.0,1.0
1988-06-23,10.88,11.13,10.88,11.0,22867,4.55299054703984,4.65760889600675,4.55299054703984,4.60320735454396,54643.8560391377,0.0,1.0
1988-06-24,11.0,11.0,10.88,10.88,267,4.60320735454396,4.60320735454396,4.55299054703984,4.55299054703984,638.033391457111,0.0,1.0
1988-06-27,11.0,11.13,11.0,11.0,3467,4.60320735454396,4.65760889600675,4.60320735454396,4.60320735454396,8284.87553626144,0.0,1.0
1988-06-28,10.88,11.0,10.88,10.88,2067,4.55299054703984,4.60320735454396,4.55299054703984,4.55299054703984,4939.38209790955,0.0,1.0
1988-06-29,10.75,10.88,10.75,10.88,2000,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,4779.27634050271,0.0,1.0
1988-06-30,11.0,11.0,10.75,10.88,1200,4.60320735454396,4.60320735454396,4.49858900557705,4.55299054703984,2867.56580430162,0.0,1.0
1988-07-01,10.88,10.88,10.88,10.88,267,4.55299054703984,4.55299054703984,4.55299054703984,4.55299054703984,638.033391457112,0.0,1.0
1988-07-05,10.88,10.88,10.75,10.88,3467,4.55299054703984,4.55299054703984,4.49858900557705,4.55299054703984,8284.87553626145,0.0,1.0
1988-07-06,10.88,11.0,10.75,11.0,37267,4.55299054703984,4.60320735454396,4.49858900557705,4.60320735454396,89054.6456907572,0.0,1.0
1988-07-07,10.75,10.75,10.75,10.75,2467,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,5895.23736601009,0.0,1.0
1988-07-08,10.75,10.75,10.75,10.75,1000,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,2389.63817025135,0.0,1.0
1988-07-11,10.75,10.88,10.75,10.88,1667,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,3983.52682980901,0.0,1.0
1988-07-12,10.75,10.88,10.75,10.88,3200,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,7646.84214480433,0.0,1.0
1988-07-13,10.62,10.88,10.62,10.88,1467,4.44418746411426,4.55299054703984,4.44418746411426,4.55299054703984,3505.59919575873,0.0,1.0
1988-07-14,10.62,10.75,10.62,10.62,42600,4.44418746411426,4.49858900557705,4.44418746411426,4.44418746411426,101798.586052708,0.0,1.0
1988-07-15,11.13,11.13,10.62,10.75,15867,4.65760889600675,4.65760889600675,4.44418746411426,4.49858900557705,37916.3888473782,0.0,1.0
1988-07-18,10.5,11.0,10.5,11.0,11400,4.39397065661014,4.60320735454396,4.39397065661014,4.60320735454396,27241.8751408654,0.0,1.0
1988-07-19,10.5,10.5,10.38,10.5,9000,4.39397065661014,4.39397065661014,4.34375384910603,4.39397065661014,21506.7435322622,0.0,1.0
1988-07-20,10.38,10.5,10.38,10.5,2267,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,5417.30973195981,0.0,1.0
1988-07-21,10.25,10.25,10.25,10.25,200,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,477.92763405027,0.0,1.0
1988-07-22,10.25,10.25,10.12,10.25,1267,4.28935230764324,4.28935230764324,4.23495076618044,4.28935230764324,3027.67156170846,0.0,1.0
1988-07-25,10.25,10.25,10.25,10.25,3667,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,8762.8031703117,0.0,1.0
1988-07-26,10.5,10.62,10.5,10.5,3867,4.39397065661014,4.44418746411426,4.39397065661014,4.39397065661014,9240.73080436199,0.0,1.0
1988-07-27,10.38,10.62,10.38,10.62,800,4.34375384910603,4.44418746411426,4.34375384910603,4.44418746411426,1911.71053620108,0.0,1.0
1988-07-28,10.5,10.62,10.38,10.38,10867,4.39397065661014,4.44418746411426,4.34375384910603,4.34375384910603,25968.1979961215,0.0,1.0
1988-07-29,10.38,10.38,10.38,10.38,4067,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,9718.65843841225,0.0,1.0
1988-08-01,10.25,10.5,10.25,10.5,20000,4.28935230764324,4.39397065661014,4.28935230764324,4.39397065661014,47792.763405027,0.0,1.0
1988-08-02,10.38,10.38,10.25,10.25,3400,4.34375384910603,4.34375384910603,4.28935230764324,4.28935230764324,8124.7697788546,0.0,1.0
1988-08-03,10.25,10.25,10.25,10.25,467,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,1115.96102550738,0.0,1.0
1988-08-04,10.25,10.25,10.25,10.25,28000,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,66909.8687670378,0.0,1.0
1988-08-05,10.25,10.38,10.25,10.25,16867,4.28935230764324,4.34375384910603,4.28935230764324,4.28935230764324,40306.0270176295,0.0,1.0
1988-08-08,10.25,10.38,10.25,10.38,2067,4.28935230764324,4.34375384910603,4.28935230764324,4.34375384910603,4939.38209790954,0.0,1.0
1988-08-09,10.5,10.62,10.5,10.5,6267,4.39397065661014,4.44418746411426,4.39397065661014,4.39397065661014,14975.8624129652,0.0,1.0
1988-08-10,10.5,10.5,10.38,10.5,20800,4.39397065661014,4.39397065661014,4.34375384910603,4.39397065661014,49704.4739412282,0.0,1.0
1988-08-11,10.5,10.5,10.5,10.5,12200,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,29153.5856770665,0.0,1.0
1988-08-12,10.38,10.5,10.38,10.5,14867,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,35526.7506771268,0.0,1.0
1988-08-15,10.38,10.38,10.38,10.38,13800,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,32977.0067494687,0.0,1.0
1988-08-16,10.38,10.38,10.12,10.25,36200,4.34375384910603,4.34375384910603,4.23495076618044,4.28935230764324,86504.9017630989,0.0,1.0
1988-08-17,10.25,10.38,10.25,10.25,28667,4.28935230764324,4.34375384910603,4.28935230764324,4.28935230764324,68503.7574265955,0.0,1.0
1988-08-18,10.25,10.25,10.25,10.25,2067,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,4939.38209790954,0.0,1.0
1988-08-19,10.38,10.38,10.25,10.25,14000,4.34375384910603,4.34375384910603,4.28935230764324,4.28935230764324,33454.9343835189,0.0,1.0
1988-08-22,10.25,10.25,10.25,10.25,2467,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,5895.23736601008,0.0,1.0
1988-08-23,10.25,10.25,10.25,10.25,6600,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,15771.6119236589,0.0,1.0
1988-08-24,10.25,10.25,10.25,10.25,133200,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,318299.80427748,0.0,1.0
1988-08-25,10.25,10.25,10.12,10.12,2600,4.28935230764324,4.28935230764324,4.23495076618044,4.23495076618044,6213.05924265351,0.0,1.0
1988-08-26,11.5,11.5,11.13,11.13,31800,4.81244405247778,4.81244405247778,4.65760889600675,4.65760889600675,75990.493813993,0.0,1.0
1988-08-29,12.0,12.12,11.5,11.5,31467,5.02168075041159,5.07189755791571,4.81244405247778,4.81244405247778,75194.7443032994,0.0,1.0
1988-08-30,12.0,12.0,12.0,12.0,4467,5.02168075041159,5.02168075041159,5.02168075041159,5.02168075041159,10674.5137065128,0.0,1.0
1988-08-31,12.5,12.5,12.0,12.0,30867,5.23091744834541,5.23091744834541,5.02168075041159,5.02168075041159,73760.9614011485,0.0,1.0
1988-09-01,12.12,12.75,12.0,12.75,18400,5.07189755791571,5.33553579731232,5.02168075041159,5.33553579731232,43969.3423326249,0.0,1.0
1988-09-02,12.12,12.38,12.12,12.12,6600,5.07189755791571,5.18070064084129,5.07189755791571,5.07189755791571,15771.6119236589,0.0,1.0
1988-09-06,11.5,12.0,11.5,12.0,12267,4.81244405247778,5.02168075041159,4.81244405247778,5.02168075041159,29313.6914344733,0.0,1.0
1988-09-07,11.25,11.5,11.0,11.5,12000,4.70782570351087,4.81244405247778,4.60320735454396,4.81244405247778,28675.6580430162,0.0,1.0
1988-09-08,11.5,11.75,11.37,11.5,6400,4.81244405247778,4.91706240144469,4.75804251101498,4.81244405247778,15293.6842896086,0.0,1.0
1988-09-09,11.62,11.62,11.37,11.37,3200,4.86266085998189,4.86266085998189,4.75804251101498,4.75804251101498,7646.84214480433,0.0,1.0
1988-09-12,11.37,11.75,11.37,11.75,1000,4.75804251101498,4.91706240144469,4.75804251101498,4.91706240144469,2389.63817025135,0.0,1.0
1988-09-13,11.13,11.25,11.13,11.25,1000,4.65760889600675,4.70782570351087,4.65760889600675,4.70782570351087,2389.63817025135,0.0,1.0
1988-09-14,11.25,11.37,11.13,11.13,1800,4.70782570351087,4.75804251101498,4.65760889600675,4.65760889600675,4301.34870645243,0.0,1.0
1988-09-15,11.13,11.37,11.13,11.25,1800,4.65760889600675,4.75804251101498,4.65760889600675,4.70782570351087,4301.34870645244,0.0,1.0
1988-09-16,11.0,11.0,11.0,11.0,600,4.60320735454396,4.60320735454396,4.60320735454396,4.60320735454396,1433.78290215081,0.0,1.0
1988-09-19,10.88,11.13,10.88,11.13,2267,4.55299054703984,4.65760889600675,4.55299054703984,4.65760889600675,5417.30973195982,0.0,1.0
1988-09-20,10.75,10.88,10.75,10.88,1600,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,3823.42107240217,0.0,1.0
1988-09-21,10.75,10.75,10.62,10.62,1600,4.49858900557705,4.49858900557705,4.44418746411426,4.44418746411426,3823.42107240217,0.0,1.0
1988-09-22,10.88,10.88,10.75,10.88,4467,4.55299054703984,4.55299054703984,4.49858900557705,4.55299054703984,10674.5137065128,0.0,1.0
1988-09-23,10.62,10.62,10.62,10.62,4600,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,10992.3355831562,0.0,1.0
1988-09-26,10.75,10.75,10.75,10.75,200,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,477.927634050271,0.0,1.0
1988-09-27,10.88,10.88,10.62,10.62,6000,4.55299054703984,4.55299054703984,4.44418746411426,4.44418746411426,14337.8290215081,0.0,1.0
1988-09-28,11.0,11.0,10.88,10.88,1800,4.60320735454396,4.60320735454396,4.55299054703984,4.55299054703984,4301.34870645244,0.0,1.0
1988-09-29,10.88,10.88,10.75,10.75,1200,4.55299054703984,4.55299054703984,4.49858900557705,4.49858900557705,2867.56580430163,0.0,1.0
1988-09-30,10.88,10.88,10.75,10.75,800,4.55299054703984,4.55299054703984,4.49858900557705,4.49858900557705,1911.71053620108,0.0,1.0
1988-10-03,10.75,10.88,10.75,10.75,1667,4.49858900557705,4.55299054703984,4.49858900557705,4.49858900557705,3983.52682980901,0.0,1.0
1988-10-04,10.62,10.62,10.62,10.62,2667,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,6373.16500006036,0.0,1.0
1988-10-05,10.62,10.62,10.62,10.62,1000,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,2389.63817025135,0.0,1.0
1988-10-06,10.62,10.62,10.62,10.62,400,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,955.855268100541,0.0,1.0
1988-10-07,10.88,10.88,10.88,10.88,467,4.55299054703984,4.55299054703984,4.55299054703984,4.55299054703984,1115.96102550738,0.0,1.0
1988-10-10,10.75,10.75,10.75,10.75,4467,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,10674.5137065128,0.0,1.0
1988-10-11,10.75,10.75,10.75,10.75,7200,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,17205.3948258097,0.0,1.0
1988-10-12,10.75,10.75,10.62,10.62,400,4.49858900557705,4.49858900557705,4.44418746411426,4.44418746411426,955.855268100542,0.0,1.0
1988-10-13,10.75,10.75,10.62,10.75,3267,4.49858900557705,4.49858900557705,4.44418746411426,4.49858900557705,7806.94790221117,0.0,1.0
1988-10-14,10.62,10.62,10.62,10.62,467,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,1115.96102550738,0.0,1.0
1988-10-17,10.75,10.88,10.75,10.88,9667,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,23100.6321918198,0.0,1.0
1988-10-18,10.62,10.88,10.62,10.75,1867,4.44418746411426,4.55299054703984,4.44418746411426,4.49858900557705,4461.45446385928,0.0,1.0
1988-10-19,10.62,10.62,10.62,10.62,0,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,0,0.0,1.0
1988-10-20,10.75,10.75,10.75,10.75,2800,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,6690.98687670379,0.0,1.0
1988-10-21,10.75,10.75,10.75,10.75,67,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,160.105757406841,0.0,1.0
1988-10-24,10.5,10.62,10.5,10.62,1800,4.39397065661014,4.44418746411426,4.39397065661014,4.44418746411426,4301.34870645244,0.0,1.0
1988-10-25,10.5,10.62,10.5,10.62,2000,4.39397065661014,4.44418746411426,4.39397065661014,4.44418746411426,4779.27634050271,0.0,1.0
1988-10-26,10.38,10.38,10.38,10.38,400,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,955.855268100541,0.0,1.0
1988-10-27,10.38,10.38,10.38,10.38,0,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,0,0.0,1.0
1988-10-28,10.38,10.5,10.38,10.5,2000,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,4779.2763405027,0.0,1.0
1988-10-31,10.62,10.62,10.38,10.38,1467,4.44418746411426,4.44418746411426,4.34375384910603,4.34375384910603,3505.59919575873,0.0,1.0
1988-11-01,10.5,10.5,10.5,10.5,200,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,477.927634050271,0.0,1.0
1988-11-02,10.5,10.5,10.5,10.5,5000,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,11948.1908512568,0.0,1.0
1988-11-03,10.5,10.5,10.5,10.5,667,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,1593.88865955765,0.0,1.0
1988-11-04,10.38,10.5,10.38,10.5,3400,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,8124.7697788546,0.0,1.0
1988-11-07,10.38,10.5,10.38,10.5,10267,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,24534.4150939706,0.0,1.0
1988-11-08,10.38,10.38,10.25,10.25,2800,4.34375384910603,4.34375384910603,4.28935230764324,4.28935230764324,6690.98687670379,0.0,1.0
1988-11-09,10.25,10.25,10.25,10.25,267,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,638.033391457111,0.0,1.0
1988-11-10,10.25,10.25,10.25,10.25,0,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,0,0.0,1.0
1988-11-11,10.38,10.5,10.38,10.38,1867,4.34375384910603,4.39397065661014,4.34375384910603,4.34375384910603,4461.45446385927,0.0,1.0
1988-11-14,10.5,10.5,10.38,10.38,1667,4.39397065661014,4.39397065661014,4.34375384910603,4.34375384910603,3983.52682980901,0.0,1.0
1988-11-15,10.12,10.38,10.12,10.38,6800,4.23495076618044,4.34375384910603,4.23495076618044,4.34375384910603,16249.5395577092,0.0,1.0
1988-11-16,9.87,10.0,9.87,10.0,13800,4.13033241721353,4.18473395867633,4.13033241721353,4.18473395867633,32977.0067494687,0.0,1.0
1988-11-17,9.75,9.75,9.75,9.75,1000,4.08011560970942,4.08011560970942,4.08011560970942,4.08011560970942,2389.63817025135,0.0,1.0
1988-11-18,9.63,9.87,9.63,9.87,1000,4.0298988022053,4.13033241721353,4.0298988022053,4.13033241721353,2389.63817025136,0.0,1.0
1988-11-21,9.87,9.87,9.63,9.75,4467,4.13033241721353,4.13033241721353,4.0298988022053,4.08011560970942,10674.5137065128,0.0,1.0
1988-11-22,10.0,10.12,10.0,10.0,28467,4.18473395867633,4.23495076618044,4.18473395867633,4.18473395867633,68025.8297925452,0.0,1.0
1988-11-23,10.0,10.12,9.87,10.12,21267,4.18473395867633,4.23495076618044,4.13033241721353,4.23495076618044,50820.4349667355,0.0,1.0
1988-11-25,10.0,10.0,10.0,10.0,7267,4.18473395867633,4.18473395867633,4.18473395867633,4.18473395867633,17365.5005832166,0.0,1.0
1988-11-28,9.63,9.75,9.63,9.75,14067,4.0298988022053,4.08011560970942,4.0298988022053,4.08011560970942,33615.0401409258,0.0,1.0
1988-11-29,9.5,9.5,9.25,9.5,11200,3.97549726074251,3.97549726074251,3.8708789117756,3.97549726074251,26763.9475068152,0.0,1.0
1988-11-30,9.75,9.75,9.5,9.5,6000,4.08011560970942,4.08011560970942,3.97549726074251,3.97549726074251,14337.8290215081,0.0,1.0
1988-12-01,9.75,9.75,9.63,9.63,6400,4.08011560970942,4.08011560970942,4.0298988022053,4.0298988022053,15293.6842896087,0.0,1.0
1988-12-02,9.75,9.75,9.63,9.63,5600,4.08011560970942,4.08011560970942,4.0298988022053,4.0298988022053,13381.9737534076,0.0,1.0
1988-12-05,9.38,9.63,9.38,9.63,6800,3.9252804532384,4.0298988022053,3.9252804532384,4.0298988022053,16249.5395577092,0.0,1.0
1988-12-06,9.12,9.38,9.12,9.38,15200,3.81647737031281,3.9252804532384,3.81647737031281,3.9252804532384,36322.5001878206,0.0,1.0
1988-12-07,9.12,9.25,9.0,9.12,32067,3.81647737031281,3.8708789117756,3.7662605628087,3.81647737031281,76628.5272054501,0.0,1.0
1988-12-08,9.12,9.12,9.12,9.12,7600,3.81647737031281,3.81647737031281,3.81647737031281,3.81647737031281,18161.2500939103,0.0,1.0
1988-12-09,9.38,9.38,9.12,9.12,6267,3.9252804532384,3.9252804532384,3.81647737031281,3.81647737031281,14975.8624129652,0.0,1.0
1988-12-12,9.5,9.63,9.5,9.5,19000,3.97549726074251,4.0298988022053,3.97549726074251,3.97549726074251,45403.1252347757,0.0,1.0
1988-12-13,9.63,9.63,9.5,9.5,10200,4.0298988022053,4.0298988022053,3.97549726074251,3.97549726074251,24374.3093365638,0.0,1.0
1988-12-14,9.75,9.75,9.5,9.63,4067,4.08011560970942,4.08011560970942,3.97549726074251,4.0298988022053,9718.65843841225,0.0,1.0
1988-12-15,9.63,9.63,9.5,9.5,5067,4.0298988022053,4.0298988022053,3.97549726074251,3.97549726074251,12108.2966086636,0.0,1.0
1988-12-16,9.63,9.63,9.5,9.63,10467,4.0298988022053,4.0298988022053,3.97549726074251,4.0298988022053,25012.3427280209,0.0,1.0
1988-12-19,10.0,10.0,9.5,9.63,12600,4.18473395867633,4.18473395867633,3.97549726074251,4.0298988022053,30109.440945167,0.0,1.0
1988-12-20,9.63,9.87,9.63,9.87,10667,4.0298988022053,4.13033241721353,4.0298988022053,4.13033241721353,25490.2703620712,0.0,1.0
1988-12-21,9.63,9.63,9.63,9.63,6267,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,14975.8624129652,0.0,1.0
1988-12-22,9.87,9.87,9.5,9.5,24267,4.13033241721353,4.13033241721353,3.97549726074251,3.97549726074251,57989.3494774897,0.0,1.0
1988-12-23,9.87,9.87,9.75,9.75,9067,4.13033241721353,4.13033241721353,4.08011560970942,4.08011560970942,21666.849289669,0.0,1.0
1988-12-27,9.75,9.75,9.75,9.75,2867,4.08011560970942,4.08011560970942,4.08011560970942,4.08011560970942,6851.09263411063,0.0,1.0
1988-12-28,9.75,9.75,9.75,9.75,7867,4.08011560970942,4.08011560970942,4.08011560970942,4.08011560970942,18799.2834853674,0.0,1.0
1988-12-29,9.75,9.87,9.75,9.75,5467,4.08011560970942,4.13033241721353,4.08011560970942,4.08011560970942,13064.1518767641,0.0,1.0
1988-12-30,10.38,10.38,9.87,10.0,24000,4.34375384910603,4.34375384910603,4.13033241721353,4.18473395867633,57351.3160860324,0.0,1.0
1989-01-03,10.38,10.5,10.38,10.5,30000,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,71689.1451075405,0.0,1.0
1989-01-04,10.38,10.5,10.38,10.5,3067,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,7329.0202681609,0.0,1.0
1989-01-05,10.12,10.38,10.12,10.25,24067,4.23495076618044,4.34375384910603,4.23495076618044,4.28935230764324,57511.4218434393,0.0,1.0
1989-01-06,10.25,10.25,10.0,10.12,13467,4.28935230764324,4.28935230764324,4.18473395867633,4.23495076618044,32181.2572387749,0.0,1.0
1989-01-09,10.12,10.12,10.0,10.0,18067,4.23495076618044,4.23495076618044,4.18473395867633,4.18473395867633,43173.5928219312,0.0,1.0
1989-01-10,10.0,10.25,10.0,10.12,14000,4.18473395867633,4.28935230764324,4.18473395867633,4.23495076618044,33454.9343835189,0.0,1.0
1989-01-11,10.0,10.25,10.0,10.0,50200,4.18473395867633,4.28935230764324,4.18473395867633,4.18473395867633,119959.836146618,0.0,1.0
1989-01-12,10.25,10.38,10.12,10.12,25600,4.28935230764324,4.34375384910603,4.23495076618044,4.23495076618044,61174.7371584346,0.0,1.0
1989-01-13,10.5,10.5,10.25,10.25,20600,4.39397065661014,4.39397065661014,4.28935230764324,4.28935230764324,49226.5463071779,0.0,1.0
1989-01-16,10.5,10.5,10.5,10.5,3467,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,8284.87553626145,0.0,1.0
1989-01-17,10.38,10.38,10.38,10.38,8067,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,19277.2111194177,0.0,1.0
1989-01-18,10.25,10.38,10.25,10.38,8667,4.28935230764324,4.34375384910603,4.28935230764324,4.34375384910603,20710.9940215685,0.0,1.0
1989-01-19,10.25,10.38,10.25,10.38,3600,4.28935230764324,4.34375384910603,4.28935230764324,4.34375384910603,8602.69741290486,0.0,1.0
1989-01-20,10.38,10.38,10.25,10.25,2000,4.34375384910603,4.34375384910603,4.28935230764324,4.28935230764324,4779.2763405027,0.0,1.0
1989-01-23,10.25,10.25,10.25,10.25,2267,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,5417.30973195981,0.0,1.0
1989-01-24,10.25,10.25,10.25,10.25,5267,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,12586.2242427139,0.0,1.0
1989-01-25,10.12,10.12,10.12,10.12,45667,4.23495076618044,4.23495076618044,4.23495076618044,4.23495076618044,109127.606320869,0.0,1.0
1989-01-26,10.12,10.25,10.12,10.12,20867,4.23495076618044,4.28935230764324,4.23495076618044,4.23495076618044,49864.579698635,0.0,1.0
1989-01-27,10.25,10.25,10.12,10.25,14467,4.28935230764324,4.28935230764324,4.23495076618044,4.28935230764324,34570.8954090263,0.0,1.0
1989-01-30,10.0,10.12,10.0,10.12,1400,4.18473395867633,4.23495076618044,4.18473395867633,4.23495076618044,3345.49343835189,0.0,1.0
1989-01-31,9.75,9.75,9.63,9.75,7467,4.08011560970942,4.08011560970942,4.0298988022053,4.08011560970942,17843.4282172668,0.0,1.0
1989-02-01,9.75,9.75,9.63,9.63,2667,4.08011560970942,4.08011560970942,4.0298988022053,4.0298988022053,6373.16500006036,0.0,1.0
1989-02-02,9.63,9.63,9.63,9.63,1067,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,2549.7439276582,0.0,1.0
1989-02-03,9.63,9.63,9.63,9.63,667,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,1593.88865955765,0.0,1.0
1989-02-06,9.5,9.63,9.5,9.5,2200,3.97549726074251,4.0298988022053,3.97549726074251,3.97549726074251,5257.20397455298,0.0,1.0
1989-02-07,9.5,9.5,9.5,9.5,3867,3.97549726074251,3.97549726074251,3.97549726074251,3.97549726074251,9240.73080436199,0.0,1.0
1989-02-08,9.5,9.63,9.38,9.38,4667,3.97549726074251,4.0298988022053,3.9252804532384,3.9252804532384,11152.4413405631,0.0,1.0
1989-02-09,9.5,9.5,9.5,9.5,0,3.97549726074251,3.97549726074251,3.97549726074251,3.97549726074251,0,0.0,1.0
1989-02-10,9.5,9.5,9.5,9.5,800,3.97549726074251,3.97549726074251,3.97549726074251,3.97549726074251,1911.71053620108,0.0,1.0
1989-02-13,9.25,9.5,9.25,9.5,4600,3.8708789117756,3.97549726074251,3.8708789117756,3.97549726074251,10992.3355831562,0.0,1.0
1989-02-14,9.38,9.38,9.12,9.25,12400,3.9252804532384,3.9252804532384,3.81647737031281,3.8708789117756,29631.5133111167,0.0,1.0
1989-02-15,9.38,9.38,9.25,9.25,7600,3.9252804532384,3.9252804532384,3.8708789117756,3.8708789117756,18161.2500939103,0.0,1.0
1989-02-16,9.5,9.5,9.38,9.38,7467,3.97549726074251,3.97549726074251,3.9252804532384,3.9252804532384,17843.4282172669,0.0,1.0
1989-02-17,9.25,9.38,9.25,9.38,7267,3.8708789117756,3.9252804532384,3.8708789117756,3.9252804532384,17365.5005832166,0.0,1.0
1989-02-21,9.25,9.25,9.25,9.25,0,3.8708789117756,3.8708789117756,3.8708789117756,3.8708789117756,0,0.0,1.0
1989-02-22,9.25,9.25,9.12,9.25,7067,3.8708789117756,3.8708789117756,3.81647737031281,3.8708789117756,16887.5729491663,0.0,1.0
1989-02-23,9.12,9.25,8.88,9.25,37800,3.81647737031281,3.8708789117756,3.71604375530458,3.8708789117756,90328.3228355012,0.0,1.0
1989-02-24,9.0,9.12,9.0,9.12,39000,3.7662605628087,3.81647737031281,3.7662605628087,3.81647737031281,93195.8886398026,0.0,1.0
1989-02-27,9.25,9.25,9.12,9.12,32267,3.8708789117756,3.8708789117756,3.81647737031281,3.81647737031281,77106.4548395005,0.0,1.0
1989-02-28,9.38,9.38,9.25,9.25,10667,3.9252804532384,3.9252804532384,3.8708789117756,3.8708789117756,25490.2703620712,0.0,1.0
1989-03-01,9.87,9.87,9.38,9.38,11000,4.13033241721353,4.13033241721353,3.9252804532384,3.9252804532384,26286.0198727649,0.0,1.0
1989-03-02,9.75,9.87,9.75,9.87,56867,4.08011560970942,4.13033241721353,4.08011560970942,4.13033241721353,135891.553827684,0.0,1.0
1989-03-03,10.0,10.25,10.0,10.0,17800,4.18473395867633,4.28935230764324,4.18473395867633,4.18473395867633,42535.5594304741,0.0,1.0
1989-03-06,10.5,11.0,10.25,10.25,65000,4.39397065661014,4.60320735454396,4.28935230764324,4.28935230764324,155326.481066338,0.0,1.0
1989-03-07,10.0,10.5,10.0,10.5,13267,4.18473395867633,4.39397065661014,4.18473395867633,4.39397065661014,31703.3296047247,0.0,1.0
1989-03-08,10.0,10.12,9.87,10.0,153867,4.18473395867633,4.23495076618044,4.13033241721353,4.18473395867633,367686.456342065,0.0,1.0
1989-03-09,10.38,10.38,10.12,10.25,30800,4.34375384910603,4.34375384910603,4.23495076618044,4.28935230764324,73600.8556437416,0.0,1.0
1989-03-10,10.38,10.38,10.12,10.25,25267,4.34375384910603,4.34375384910603,4.23495076618044,4.28935230764324,60378.9876477409,0.0,1.0
1989-03-13,10.12,10.38,10.12,10.25,12600,4.23495076618044,4.34375384910603,4.23495076618044,4.28935230764324,30109.4409451671,0.0,1.0
1989-03-14,10.25,10.25,10.12,10.25,32867,4.28935230764324,4.28935230764324,4.23495076618044,4.28935230764324,78540.2377416511,0.0,1.0
1989-03-15,10.25,10.25,10.12,10.25,2600,4.28935230764324,4.28935230764324,4.23495076618044,4.28935230764324,6213.05924265351,0.0,1.0
1989-03-16,9.87,10.12,9.75,10.12,12067,4.13033241721353,4.23495076618044,4.08011560970942,4.23495076618044,28835.7638004231,0.0,1.0
1989-03-17,9.63,9.63,9.5,9.5,10467,4.0298988022053,4.0298988022053,3.97549726074251,3.97549726074251,25012.3427280209,0.0,1.0
1989-03-20,9.75,9.75,9.63,9.63,46800,4.08011560970942,4.08011560970942,4.0298988022053,4.0298988022053,111835.066367763,0.0,1.0
1989-03-21,10.12,10.12,9.63,9.63,46267,4.23495076618044,4.23495076618044,4.0298988022053,4.0298988022053,110561.389223019,0.0,1.0
1989-03-22,10.5,10.5,10.12,10.25,20067,4.39397065661014,4.39397065661014,4.23495076618044,4.28935230764324,47952.8691624339,0.0,1.0
1989-03-23,10.5,10.5,10.38,10.5,14267,4.39397065661014,4.39397065661014,4.34375384910603,4.39397065661014,34092.9677749761,0.0,1.0
1989-03-27,10.38,10.38,10.38,10.38,267,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,638.033391457111,0.0,1.0
1989-03-28,10.38,10.38,10.12,10.25,6667,4.34375384910603,4.34375384910603,4.23495076618044,4.28935230764324,15931.7176810658,0.0,1.0
1989-03-29,10.5,10.62,10.38,10.38,6267,4.39397065661014,4.44418746411426,4.34375384910603,4.34375384910603,14975.8624129652,0.0,1.0
1989-03-30,10.38,10.38,10.38,10.38,800,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,1911.71053620108,0.0,1.0
1989-03-31,10.62,10.62,10.25,10.25,1467,4.44418746411426,4.44418746411426,4.28935230764324,4.28935230764324,3505.59919575873,0.0,1.0
1989-04-03,10.62,10.62,10.38,10.5,43600,4.44418746411426,4.44418746411426,4.34375384910603,4.39397065661014,104188.224222959,0.0,1.0
1989-04-04,10.62,10.75,10.5,10.62,13200,4.44418746411426,4.49858900557705,4.39397065661014,4.44418746411426,31543.2238473179,0.0,1.0
1989-04-05,10.5,10.62,10.5,10.5,1400,4.39397065661014,4.44418746411426,4.39397065661014,4.39397065661014,3345.4934383519,0.0,1.0
1989-04-06,10.38,10.5,10.38,10.5,4467,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,10674.5137065128,0.0,1.0
1989-04-07,10.12,10.25,10.12,10.25,2200,4.23495076618044,4.28935230764324,4.23495076618044,4.28935230764324,5257.20397455298,0.0,1.0
1989-04-10,10.38,10.38,10.0,10.0,10200,4.34375384910603,4.34375384910603,4.18473395867633,4.18473395867633,24374.3093365638,0.0,1.0
1989-04-11,10.5,10.5,10.25,10.25,2600,4.39397065661014,4.39397065661014,4.28935230764324,4.28935230764324,6213.05924265352,0.0,1.0
1989-04-12,10.88,10.88,10.25,10.5,36800,4.55299054703984,4.55299054703984,4.28935230764324,4.39397065661014,87938.6846652499,0.0,1.0
1989-04-13,11.62,11.75,11.0,11.0,25400,4.86266085998189,4.91706240144469,4.60320735454396,4.60320735454396,60696.8095243844,0.0,1.0
1989-04-14,12.0,12.38,12.0,12.0,55400,5.02168075041159,5.18070064084129,5.02168075041159,5.02168075041159,132385.954631925,0.0,1.0
1989-04-17,11.5,12.0,11.5,12.0,17867,4.81244405247778,5.02168075041159,4.81244405247778,5.02168075041159,42695.6651878809,0.0,1.0
1989-04-18,11.75,11.88,11.5,11.5,14067,4.91706240144469,4.97146394290748,4.81244405247778,4.81244405247778,33615.0401409257,0.0,1.0
1989-04-19,11.75,11.75,11.75,11.75,10667,4.91706240144469,4.91706240144469,4.91706240144469,4.91706240144469,25490.2703620712,0.0,1.0
1989-04-20,11.62,11.75,11.62,11.75,6667,4.86266085998189,4.91706240144469,4.86266085998189,4.91706240144469,15931.7176810658,0.0,1.0
1989-04-21,11.88,11.88,11.62,11.62,1267,4.97146394290748,4.97146394290748,4.86266085998189,4.86266085998189,3027.67156170846,0.0,1.0
1989-04-24,11.75,11.75,11.75,11.75,467,4.91706240144469,4.91706240144469,4.91706240144469,4.91706240144469,1115.96102550738,0.0,1.0
1989-04-25,11.75,11.75,11.75,11.75,4800,4.91706240144469,4.91706240144469,4.91706240144469,4.91706240144469,11470.2632172065,0.0,1.0
1989-04-26,11.75,11.75,11.75,11.75,3600,4.91706240144469,4.91706240144469,4.91706240144469,4.91706240144469,8602.69741290486,0.0,1.0
1989-04-27,11.5,11.62,11.5,11.62,1800,4.81244405247778,4.86266085998189,4.81244405247778,4.86266085998189,4301.34870645243,0.0,1.0
1989-04-28,11.37,11.37,11.25,11.37,4400,4.75804251101498,4.75804251101498,4.70782570351087,4.75804251101498,10514.407949106,0.0,1.0
1989-05-01,11.25,11.25,11.25,11.25,2600,4.70782570351087,4.70782570351087,4.70782570351087,4.70782570351087,6213.05924265352,0.0,1.0
1989-05-02,11.0,11.25,11.0,11.13,5267,4.60320735454396,4.70782570351087,4.60320735454396,4.65760889600675,12586.2242427139,0.0,1.0
1989-05-03,11.0,11.0,10.62,11.0,20400,4.60320735454396,4.60320735454396,4.44418746411426,4.60320735454396,48748.6186731276,0.0,1.0
1989-05-04,10.62,10.75,10.62,10.75,3000,4.44418746411426,4.49858900557705,4.44418746411426,4.49858900557705,7168.91451075406,0.0,1.0
1989-05-05,10.62,10.62,10.62,10.62,467,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,1115.96102550738,0.0,1.0
1989-05-08,10.25,10.5,10.25,10.5,3067,4.28935230764324,4.39397065661014,4.28935230764324,4.39397065661014,7329.02026816089,0.0,1.0
1989-05-09,10.25,10.5,10.25,10.38,9667,4.28935230764324,4.39397065661014,4.28935230764324,4.34375384910603,23100.6321918198,0.0,1.0
1989-05-10,10.25,10.25,10.25,10.25,10800,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,25808.0922387146,0.0,1.0
1989-05-11,10.5,10.5,10.38,10.38,2000,4.39397065661014,4.39397065661014,4.34375384910603,4.34375384910603,4779.27634050271,0.0,1.0
1989-05-12,10.38,10.38,10.38,10.38,200,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,477.92763405027,0.0,1.0
1989-05-15,10.38,10.38,10.38,10.38,400,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,955.855268100541,0.0,1.0
1989-05-16,10.25,10.38,10.25,10.38,5200,4.28935230764324,4.34375384910603,4.28935230764324,4.34375384910603,12426.118485307,0.0,1.0
1989-05-17,10.12,10.25,10.12,10.12,4867,4.23495076618044,4.28935230764324,4.23495076618044,4.23495076618044,11630.3689746133,0.0,1.0
1989-05-18,10.12,10.25,10.12,10.12,33400,4.23495076618044,4.28935230764324,4.23495076618044,4.23495076618044,79813.9148863952,0.0,1.0
1989-05-19,10.25,10.38,10.12,10.12,1800,4.28935230764324,4.34375384910603,4.23495076618044,4.23495076618044,4301.34870645243,0.0,1.0
1989-05-22,10.12,10.25,10.12,10.12,2200,4.23495076618044,4.28935230764324,4.23495076618044,4.23495076618044,5257.20397455298,0.0,1.0
1989-05-23,10.12,10.12,10.12,10.12,667,4.23495076618044,4.23495076618044,4.23495076618044,4.23495076618044,1593.88865955765,0.0,1.0
1989-05-24,9.87,10.12,9.87,10.12,5400,4.13033241721353,4.23495076618044,4.13033241721353,4.23495076618044,12904.0461193573,0.0,1.0
1989-05-25,10.0,10.12,9.87,10.12,10200,4.18473395867633,4.23495076618044,4.13033241721353,4.23495076618044,24374.3093365638,0.0,1.0
1989-05-26,9.87,10.0,9.87,10.0,11267,4.13033241721353,4.18473395867633,4.13033241721353,4.18473395867633,26924.053264222,0.0,1.0
1989-05-30,10.0,10.12,10.0,10.12,600,4.18473395867633,4.23495076618044,4.18473395867633,4.23495076618044,1433.78290215081,0.0,1.0
1989-05-31,10.0,10.12,10.0,10.12,5267,4.18473395867633,4.23495076618044,4.18473395867633,4.23495076618044,12586.2242427139,0.0,1.0
1989-06-01,10.0,10.0,10.0,10.0,1400,4.18473395867633,4.18473395867633,4.18473395867633,4.18473395867633,3345.49343835189,0.0,1.0
1989-06-02,9.75,10.0,9.75,10.0,8600,4.08011560970942,4.18473395867633,4.08011560970942,4.18473395867633,20550.8882641616,0.0,1.0
1989-06-05,9.5,9.63,9.5,9.63,1667,3.97549726074251,4.0298988022053,3.97549726074251,4.0298988022053,3983.52682980901,0.0,1.0
1989-06-06,9.38,9.38,9.25,9.38,5067,3.9252804532384,3.9252804532384,3.8708789117756,3.9252804532384,12108.2966086636,0.0,1.0
1989-06-07,9.38,9.5,9.38,9.5,3600,3.9252804532384,3.97549726074251,3.9252804532384,3.97549726074251,8602.69741290486,0.0,1.0
1989-06-08,10.0,10.0,9.5,9.5,7867,4.18473395867633,4.18473395867633,3.97549726074251,3.97549726074251,18799.2834853674,0.0,1.0
1989-06-09,10.25,10.25,10.0,10.0,3267,4.28935230764324,4.28935230764324,4.18473395867633,4.18473395867633,7806.94790221116,0.0,1.0
1989-06-12,10.0,10.12,10.0,10.12,1400,4.18473395867633,4.23495076618044,4.18473395867633,4.23495076618044,3345.49343835189,0.0,1.0
1989-06-13,10.0,10.0,9.87,9.87,3467,4.18473395867633,4.18473395867633,4.13033241721353,4.13033241721353,8284.87553626144,0.0,1.0
1989-06-14,10.0,10.0,9.87,10.0,4200,4.18473395867633,4.18473395867633,4.13033241721353,4.18473395867633,10036.4803150557,0.0,1.0
1989-06-15,9.87,9.87,9.87,9.87,667,4.13033241721353,4.13033241721353,4.13033241721353,4.13033241721353,1593.88865955765,0.0,1.0
1989-06-16,9.75,9.75,9.75,9.75,867,4.08011560970942,4.08011560970942,4.08011560970942,4.08011560970942,2071.81629360792,0.0,1.0
1989-06-19,9.63,9.63,9.63,9.63,2267,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,5417.30973195982,0.0,1.0
1989-06-20,9.63,9.63,9.63,9.63,4867,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,11630.3689746133,0.0,1.0
1989-06-21,9.63,9.63,9.63,9.63,0,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,0,0.0,1.0
1989-06-22,9.63,9.63,9.63,9.63,2000,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,4779.27634050271,0.0,1.0
1989-06-23,10.0,10.0,9.63,9.63,1667,4.18473395867633,4.18473395867633,4.0298988022053,4.0298988022053,3983.526829809,0.0,1.0
1989-06-26,10.0,10.0,9.87,9.87,1267,4.18473395867633,4.18473395867633,4.13033241721353,4.13033241721353,3027.67156170846,0.0,1.0
1989-06-27,10.5,10.5,9.87,9.87,7867,4.39397065661014,4.39397065661014,4.13033241721353,4.13033241721353,18799.2834853674,0.0,1.0
1989-06-28,10.38,10.38,10.38,10.38,267,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,638.033391457111,0.0,1.0
1989-06-29,10.38,10.38,10.38,10.38,25600,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,61174.7371584346,0.0,1.0
1989-06-30,10.38,10.38,10.38,10.38,200,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,477.92763405027,0.0,1.0
1989-07-03,10.38,10.38,10.38,10.38,800,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,1911.71053620108,0.0,1.0
1989-07-05,10.25,10.25,10.25,10.25,1600,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,3823.42107240216,0.0,1.0
1989-07-06,10.25,10.38,10.25,10.38,1067,4.28935230764324,4.34375384910603,4.28935230764324,4.34375384910603,2549.74392765819,0.0,1.0
1989-07-07,10.25,10.25,10.25,10.25,867,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,2071.81629360792,0.0,1.0
1989-07-10,10.5,10.5,10.5,10.5,1400,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,3345.4934383519,0.0,1.0
1989-07-11,10.38,10.38,10.38,10.38,267,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,638.033391457111,0.0,1.0
1989-07-12,10.5,10.5,10.38,10.38,3200,4.39397065661014,4.39397065661014,4.34375384910603,4.34375384910603,7646.84214480434,0.0,1.0
1989-07-13,10.5,10.5,10.5,10.5,2267,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,5417.30973195982,0.0,1.0
1989-07-14,10.5,10.5,10.5,10.5,1867,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,4461.45446385928,0.0,1.0
1989-07-17,10.62,10.62,10.5,10.5,200,4.44418746411426,4.44418746411426,4.39397065661014,4.39397065661014,477.927634050271,0.0,1.0
1989-07-18,10.5,10.5,10.5,10.5,667,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,1593.88865955765,0.0,1.0
1989-07-19,10.62,10.62,10.62,10.62,600,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,1433.78290215081,0.0,1.0
1989-07-20,10.5,10.62,10.5,10.62,1800,4.39397065661014,4.44418746411426,4.39397065661014,4.44418746411426,4301.34870645244,0.0,1.0
1989-07-21,10.5,10.62,10.12,10.62,39667,4.39397065661014,4.44418746411426,4.23495076618044,4.44418746411426,94789.7772993605,0.0,1.0
1989-07-24,10.5,10.5,10.5,10.5,400,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,955.855268100542,0.0,1.0
1989-07-25,10.38,10.5,10.38,10.5,3467,4.34375384910603,4.39397065661014,4.34375384910603,4.39397065661014,8284.87553626144,0.0,1.0
1989-07-26,10.38,10.38,10.38,10.38,5000,4.34375384910603,4.34375384910603,4.34375384910603,4.34375384910603,11948.1908512568,0.0,1.0
1989-07-27,10.62,10.62,10.5,10.5,8067,4.44418746411426,4.44418746411426,4.39397065661014,4.39397065661014,19277.2111194177,0.0,1.0
1989-07-28,10.5,10.5,10.5,10.5,400,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,955.855268100542,0.0,1.0
1989-07-31,11.13,11.25,10.62,10.62,27467,4.65760889600675,4.70782570351087,4.44418746411426,4.44418746411426,65636.1916222939,0.0,1.0
1989-08-01,10.88,11.13,10.88,11.13,2600,4.55299054703984,4.65760889600675,4.55299054703984,4.65760889600675,6213.05924265352,0.0,1.0
1989-08-02,10.75,10.75,10.75,10.75,1467,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,3505.59919575874,0.0,1.0
1989-08-03,12.0,12.0,10.38,10.5,81600,5.02168075041159,5.02168075041159,4.34375384910603,4.39397065661014,194994.474692511,0.0,1.0
1989-08-04,11.5,12.12,11.25,12.0,32867,4.81244405247778,5.07189755791571,4.70782570351087,5.02168075041159,78540.2377416512,0.0,1.0
1989-08-07,11.5,11.5,11.5,11.5,800,4.81244405247778,4.81244405247778,4.81244405247778,4.81244405247778,1911.71053620108,0.0,1.0
1989-08-08,11.13,11.37,11.13,11.37,9000,4.65760889600675,4.75804251101498,4.65760889600675,4.75804251101498,21506.7435322622,0.0,1.0
1989-08-09,10.88,11.0,10.75,11.0,11467,4.55299054703984,4.60320735454396,4.49858900557705,4.60320735454396,27401.9808982723,0.0,1.0
1989-08-10,10.75,11.0,10.75,11.0,8600,4.49858900557705,4.60320735454396,4.49858900557705,4.60320735454396,20550.8882641616,0.0,1.0
1989-08-11,10.75,10.75,10.75,10.75,4267,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,10196.5860724625,0.0,1.0
1989-08-14,10.88,11.0,10.88,10.88,1800,4.55299054703984,4.60320735454396,4.55299054703984,4.55299054703984,4301.34870645244,0.0,1.0
1989-08-15,11.13,11.13,10.75,10.75,26200,4.65760889600675,4.65760889600675,4.49858900557705,4.49858900557705,62608.5200605855,0.0,1.0
1989-08-16,10.88,11.13,10.88,11.13,5867,4.55299054703984,4.65760889600675,4.55299054703984,4.65760889600675,14020.0071448647,0.0,1.0
1989-08-17,10.75,10.88,10.75,10.88,8600,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,20550.8882641616,0.0,1.0
1989-08-18,10.88,10.88,10.75,10.75,2667,4.55299054703984,4.55299054703984,4.49858900557705,4.49858900557705,6373.16500006036,0.0,1.0
1989-08-21,10.88,10.88,10.88,10.88,267,4.55299054703984,4.55299054703984,4.55299054703984,4.55299054703984,638.033391457112,0.0,1.0
1989-08-22,10.88,10.88,10.88,10.88,0,4.55299054703984,4.55299054703984,4.55299054703984,4.55299054703984,0,0.0,1.0
1989-08-23,10.75,10.88,10.75,10.88,800,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,1911.71053620108,0.0,1.0
1989-08-24,10.75,10.88,10.75,10.88,12200,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,29153.5856770665,0.0,1.0
1989-08-25,10.75,10.88,10.75,10.75,2067,4.49858900557705,4.55299054703984,4.49858900557705,4.49858900557705,4939.38209790955,0.0,1.0
1989-08-28,10.88,10.88,10.75,10.88,4600,4.55299054703984,4.55299054703984,4.49858900557705,4.55299054703984,10992.3355831562,0.0,1.0
1989-08-29,10.75,10.88,10.75,10.88,2200,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,5257.20397455298,0.0,1.0
1989-08-30,10.62,10.62,10.62,10.62,2000,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,4779.27634050271,0.0,1.0
1989-08-31,10.62,10.75,10.5,10.5,4067,4.44418746411426,4.49858900557705,4.39397065661014,4.39397065661014,9718.65843841225,0.0,1.0
1989-09-01,10.62,10.62,10.62,10.62,2200,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,5257.20397455298,0.0,1.0
1989-09-05,10.5,10.62,10.5,10.62,1667,4.39397065661014,4.44418746411426,4.39397065661014,4.44418746411426,3983.52682980901,0.0,1.0
1989-09-06,10.62,10.75,10.62,10.62,3400,4.44418746411426,4.49858900557705,4.44418746411426,4.44418746411426,8124.7697788546,0.0,1.0
1989-09-07,10.5,10.62,10.5,10.62,3267,4.39397065661014,4.44418746411426,4.39397065661014,4.44418746411426,7806.94790221118,0.0,1.0
1989-09-08,10.62,10.75,10.5,10.5,6867,4.44418746411426,4.49858900557705,4.39397065661014,4.39397065661014,16409.645315116,0.0,1.0
1989-09-11,10.5,10.62,10.5,10.5,17200,4.39397065661014,4.44418746411426,4.39397065661014,4.39397065661014,41101.7765283233,0.0,1.0
1989-09-12,10.5,10.5,10.5,10.5,867,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,2071.81629360792,0.0,1.0
1989-09-13,10.5,10.5,10.5,10.5,1000,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,2389.63817025135,0.0,1.0
1989-09-14,11.0,11.0,10.5,10.5,9267,4.60320735454396,4.60320735454396,4.39397065661014,4.39397065661014,22144.7769237193,0.0,1.0
1989-09-15,10.75,11.0,10.75,10.75,3800,4.49858900557705,4.60320735454396,4.49858900557705,4.49858900557705,9080.62504695515,0.0,1.0
1989-09-18,10.38,10.75,10.38,10.75,4867,4.34375384910603,4.49858900557705,4.34375384910603,4.49858900557705,11630.3689746133,0.0,1.0
1989-09-19,10.5,10.5,10.25,10.25,4200,4.39397065661014,4.39397065661014,4.28935230764324,4.28935230764324,10036.4803150557,0.0,1.0
1989-09-20,10.5,10.5,10.5,10.5,867,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,2071.81629360792,0.0,1.0
1989-09-21,10.5,10.5,10.38,10.5,14600,4.39397065661014,4.39397065661014,4.34375384910603,4.39397065661014,34888.7172856698,0.0,1.0
1989-09-22,10.38,10.5,10.38,10.38,53800,4.34375384910603,4.39397065661014,4.34375384910603,4.34375384910603,128562.533559523,0.0,1.0
1989-09-25,10.5,10.5,10.5,10.5,1000,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,2389.63817025135,0.0,1.0
1989-09-26,10.62,10.75,10.5,10.5,2200,4.44418746411426,4.49858900557705,4.39397065661014,4.39397065661014,5257.20397455298,0.0,1.0
1989-09-27,10.75,10.75,10.62,10.62,4867,4.49858900557705,4.49858900557705,4.44418746411426,4.44418746411426,11630.3689746133,0.0,1.0
1989-09-28,10.75,10.75,10.75,10.75,8200,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,19595.0329960611,0.0,1.0
1989-09-29,10.62,10.88,10.62,10.75,1067,4.44418746411426,4.55299054703984,4.44418746411426,4.49858900557705,2549.74392765819,0.0,1.0
1989-10-02,10.88,10.88,10.75,10.88,2267,4.55299054703984,4.55299054703984,4.49858900557705,4.55299054703984,5417.30973195982,0.0,1.0
1989-10-03,10.62,10.88,10.62,10.75,4800,4.44418746411426,4.55299054703984,4.44418746411426,4.49858900557705,11470.2632172065,0.0,1.0
1989-10-04,10.75,10.75,10.75,10.75,3467,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,8284.87553626144,0.0,1.0
1989-10-05,10.75,10.88,10.75,10.75,8467,4.49858900557705,4.55299054703984,4.49858900557705,4.49858900557705,20233.0663875182,0.0,1.0
1989-10-06,11.0,11.0,10.75,10.75,2000,4.60320735454396,4.60320735454396,4.49858900557705,4.49858900557705,4779.27634050271,0.0,1.0
1989-10-09,11.0,11.0,11.0,11.0,0,4.60320735454396,4.60320735454396,4.60320735454396,4.60320735454396,0,0.0,1.0
1989-10-10,10.88,10.88,10.88,10.88,667,4.55299054703984,4.55299054703984,4.55299054703984,4.55299054703984,1593.88865955765,0.0,1.0
1989-10-11,10.75,10.88,10.75,10.88,1867,4.49858900557705,4.55299054703984,4.49858900557705,4.55299054703984,4461.45446385928,0.0,1.0
1989-10-12,10.75,10.75,10.75,10.75,3467,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,8284.87553626144,0.0,1.0
1989-10-13,10.62,10.75,10.62,10.75,3600,4.44418746411426,4.49858900557705,4.44418746411426,4.49858900557705,8602.69741290487,0.0,1.0
1989-10-16,10.5,10.62,10.38,10.5,18600,4.39397065661014,4.44418746411426,4.34375384910603,4.39397065661014,44447.2699666752,0.0,1.0
1989-10-17,10.5,10.5,10.5,10.5,73467,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,175559.547453856,0.0,1.0
1989-10-18,10.5,10.5,10.5,10.5,1200,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,2867.56580430163,0.0,1.0
1989-10-19,10.5,10.5,10.5,10.5,5000,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,11948.1908512568,0.0,1.0
1989-10-20,10.62,10.75,10.62,10.75,1400,4.44418746411426,4.49858900557705,4.44418746411426,4.49858900557705,3345.49343835189,0.0,1.0
1989-10-23,10.5,10.5,10.5,10.5,1200,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,2867.56580430163,0.0,1.0
1989-10-24,10.5,10.5,10.5,10.5,1867,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,4461.45446385928,0.0,1.0
1989-10-25,10.75,10.88,10.5,10.5,3200,4.49858900557705,4.55299054703984,4.39397065661014,4.39397065661014,7646.84214480433,0.0,1.0
1989-10-26,10.75,10.75,10.75,10.75,0,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,0,0.0,1.0
1989-10-27,10.75,10.75,10.75,10.75,1600,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,3823.42107240217,0.0,1.0
1989-10-30,10.75,10.75,10.75,10.75,0,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,0,0.0,1.0
1989-10-31,10.88,10.88,10.75,10.75,2067,4.55299054703984,4.55299054703984,4.49858900557705,4.49858900557705,4939.38209790955,0.0,1.0
1989-11-01,10.75,10.75,10.75,10.75,1067,4.49858900557705,4.49858900557705,4.49858900557705,4.49858900557705,2549.74392765819,0.0,1.0
1989-11-02,10.75,10.88,10.75,10.75,7600,4.49858900557705,4.55299054703984,4.49858900557705,4.49858900557705,18161.2500939103,0.0,1.0
1989-11-03,10.75,10.75,10.62,10.75,10267,4.49858900557705,4.49858900557705,4.44418746411426,4.49858900557705,24534.4150939707,0.0,1.0
1989-11-06,10.62,10.62,10.62,10.62,5000,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,11948.1908512568,0.0,1.0
1989-11-07,10.62,10.62,10.62,10.62,0,4.44418746411426,4.44418746411426,4.44418746411426,4.44418746411426,0,0.0,1.0
1989-11-08,10.62,10.62,10.5,10.5,10467,4.44418746411426,4.44418746411426,4.39397065661014,4.39397065661014,25012.3427280209,0.0,1.0
1989-11-09,10.5,10.5,10.5,10.5,67,4.39397065661014,4.39397065661014,4.39397065661014,4.39397065661014,160.105757406841,0.0,1.0
1989-11-10,10.25,10.5,10.25,10.5,5200,4.28935230764324,4.39397065661014,4.28935230764324,4.39397065661014,12426.118485307,0.0,1.0
1989-11-13,10.25,10.25,10.25,10.25,3200,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,7646.84214480432,0.0,1.0
1989-11-14,10.25,10.25,10.25,10.25,12200,4.28935230764324,4.28935230764324,4.28935230764324,4.28935230764324,29153.5856770665,0.0,1.0
1989-11-15,10.0,10.12,10.0,10.12,2467,4.18473395867633,4.23495076618044,4.18473395867633,4.23495076618044,5895.23736601008,0.0,1.0
1989-11-16,9.87,9.87,9.87,9.87,1200,4.13033241721353,4.13033241721353,4.13033241721353,4.13033241721353,2867.56580430163,0.0,1.0
1989-11-17,9.87,9.87,9.87,9.87,667,4.13033241721353,4.13033241721353,4.13033241721353,4.13033241721353,1593.88865955765,0.0,1.0
1989-11-20,9.75,9.87,9.75,9.87,5000,4.08011560970942,4.13033241721353,4.08011560970942,4.13033241721353,11948.1908512568,0.0,1.0
1989-11-21,9.75,9.75,9.75,9.75,2000,4.08011560970942,4.08011560970942,4.08011560970942,4.08011560970942,4779.27634050271,0.0,1.0
1989-11-22,9.75,9.75,9.75,9.75,0,4.08011560970942,4.08011560970942,4.08011560970942,4.08011560970942,0,0.0,1.0
1989-11-24,9.75,9.75,9.75,9.75,1000,4.08011560970942,4.08011560970942,4.08011560970942,4.08011560970942,2389.63817025135,0.0,1.0
1989-11-27,9.63,9.63,9.63,9.63,2467,4.0298988022053,4.0298988022053,4.0298988022053,4.0298988022053,5895.23736601009,0.0,1.0
1989-11-28,9.75,9.75,9.63,9.63,2267,4.08011560970942,4.08011560970942,4.0298988022053,4.0298988022053,5417.30973195982,0.0,1.0
1989-11-29,9.5,9.63,9.5,9.63,2600,3.97549726074251,4.0298988022053,3.97549726074251,4.0298988022053,6213.05924265352,0.0,1.0
1989-11-30,9.5,9.5,9.38,9.38,3800,3.97549726074251,3.97549726074251,3.9252804532384,3.9252804532384,9080.62504695514,0.0,1.0
1989-12-01,9.12,9.25,9.12,9.25,5200,3.81647737031281,3.8708789117756,3.81647737031281,3.8708789117756,12426.118485307,0.0,1.0
1989-12-04,9.25,9.25,9.25,9.25,3400,3.8708789117756,3.8708789117756,3.8708789117756,3.8708789117756,8124.76977885461,0.0,1.0
1989-12-05,9.25,9.25,9.12,9.12,4067,3.8708789117756,3.8708789117756,3.81647737031281,3.81647737031281,9718.65843841226,0.0,1.0
1989-12-06,9.12,9.12,9.12,9.12,2067,3.81647737031281,3.81647737031281,3.81647737031281,3.81647737031281,4939.38209790955,0.0,1.0
1989-12-07,9.12,9.25,9.12,9.12,8267,3.81647737031281,3.8708789117756,3.81647737031281,3.81647737031281,19755.1387534679,0.0,1.0
1989-12-08,9.38,9.63,9.12,9.12,5600,3.9252804532384,4.0298988022053,3.81647737031281,3.81647737031281,13381.9737534076,0.0,1.0
1989-12-11,9.25,9.25,9.25,9.25,267,3.8708789117756,3.8708789117756,3.8708789117756,3.8708789117756,638.033391457112,0.0,1.0
1989-12-12,9.25,9.25,9.12,9.25,4067,3.8708789117756,3.8708789117756,3.81647737031281,3.8708789117756,9718.65843841226,0.0,1.0
1989-12-13,9.12,9.12,9.12,9.12,1267,3.81647737031281,3.81647737031281,3.81647737031281,3.81647737031281,3027.67156170846,0.0,1.0
1989-12-14,9.12,9.25,9.12,9.12,1867,3.81647737031281,3.8708789117756,3.81647737031281,3.81647737031281,4461.45446385928,0.0,1.0
1989-12-15,9.12,9.12,9.12,9.12,1800,3.81647737031281,3.81647737031281,3.81647737031281,3.81647737031281,4301.34870645244,0.0,1.0
1989-12-18,9.12,9.12,9.12,9.12,12667,3.81647737031281,3.81647737031281,3.81647737031281,3.81647737031281,30269.5467025739,0.0,1.0
1989-12-19,9.12,9.12,9.0,9.12,18067,3.81647737031281,3.81647737031281,3.7662605628087,3.81647737031281,43173.5928219312,0.0,1.0
1989-12-20,9.0,9.0,9.0,9.0,16667,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,39828.0993835792,0.0,1.0
1989-12-21,9.12,9.25,9.0,9.0,5800,3.81647737031281,3.8708789117756,3.7662605628087,3.7662605628087,13859.9013874578,0.0,1.0
1989-12-22,9.12,9.25,9.0,9.0,13667,3.81647737031281,3.8708789117756,3.7662605628087,3.7662605628087,32659.1848728252,0.0,1.0
1989-12-26,9.0,9.0,9.0,9.0,5667,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,13542.0795108144,0.0,1.0
1989-12-27,9.0,9.0,9.0,9.0,600,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,1433.78290215081,0.0,1.0
1989-12-28,9.0,9.0,8.88,9.0,2467,3.7662605628087,3.7662605628087,3.71604375530458,3.7662605628087,5895.23736601008,0.0,1.0
1989-12-29,9.0,9.0,9.0,9.0,1267,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,3027.67156170846,0.0,1.0
1990-01-02,9.0,9.125,9.0,9.125,2667,3.7662605628087,3.81856973729215,3.7662605628087,3.81856973729215,6373.16500006035,0.0,1.0
1990-01-03,9.125,9.125,9.0,9.125,1000,3.81856973729215,3.81856973729215,3.7662605628087,3.81856973729215,2389.63817025135,0.0,1.0
1990-01-04,9.125,9.125,9.0,9.0,1800,3.81856973729215,3.81856973729215,3.7662605628087,3.7662605628087,4301.34870645243,0.0,1.0
1990-01-05,9.0,9.125,9.0,9.0,4867,3.7662605628087,3.81856973729215,3.7662605628087,3.7662605628087,11630.3689746133,0.0,1.0
1990-01-08,9.0,9.0,9.0,9.0,800,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,1911.71053620108,0.0,1.0
1990-01-09,9.0,9.0,9.0,9.0,0,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,0,0.0,1.0
1990-01-10,9.0,9.0,9.0,9.0,1667,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,3983.526829809,0.0,1.0
1990-01-11,9.0,9.0,9.0,9.0,0,3.7662605628087,3.7662605628087,3.7662605628087,3.7662605628087,0,0.0,1.0
1990-01-12,8.625,8.75,8.625,8.75,13200,3.60933303935833,3.66164221384179,3.60933303935833,3.66164221384179,31543.2238473179,0.0,1.0
1990-01-15,8.625,8.625,8.625,8.625,3200,3.60933303935833,3.60933303935833,3.60933303935833,3.60933303935833,7646.84214480433,0.0,1.0
1990-01-16,8.625,8.625,8.5,8.5,4400,3.60933303935833,3.60933303935833,3.55702386487488,3.55702386487488,10514.407949106,0.0,1.0
1990-01-17,8.625,8.75,8.625,8.75,1267,3.60933303935833,3.66164221384179,3.60933303935833,3.66164221384179,3027.67156170847,0.0,1.0
1990-01-18,8.625,8.625,8.625,8.625,25200,3.60933303935833,3.60933303935833,3.60933303935833,3.60933303935833,60218.8818903341,0.0,1.0
1990-01-19,8.5,8.625,8.5,8.5,1000,3.55702386487488,3.60933303935833,3.55702386487488,3.55702386487488,2389.63817025135,0.0,1.0
1990-01-22,8.5,8.5,8.5,8.5,5000,3.55702386487488,3.55702386487488,3.55702386487488,3.55702386487488,11948.1908512568,0.0,1.0
1990-01-23,8.5,8.5,8.5,8.5,600,3.55702386487488,3.55702386487488,3.55702386487488,3.55702386487488,1433.78290215081,0.0,1.0
1990-01-24,8.5,8.5,8.5,8.5,5067,3.55702386487488,3.55702386487488,3.55702386487488,3.55702386487488,12108.2966086636,0.0,1.0
1990-01-25,8.375,8.5,8.375,8.375,3267,3.50471469039142,3.55702386487488,3.50471469039142,3.50471469039142,7806.94790221118,0.0,1.0
1990-01-26,8.5,8.5,8.375,8.375,667,3.55702386487488,3.55702386487488,3.50471469039142,3.50471469039142,1593.88865955765,0.0,1.0
1990-01-29,8.5,8.5,8.5,8.5,0,3.55702386487488,3.55702386487488,3.55702386487488,3.55702386487488,0,0.0,1.0
1990-01-30,8.125,8.375,8.125,8.375,38667,3.40009634142452,3.50471469039142,3.40009634142452,3.50471469039142,92400.139129109,0.0,1.0
1990-01-31,8.125,8.125,8.125,8.125,0,3.40009634142452,3.40009634142452,3.40009634142452,3.40009634142452,0,0.0,1.0
1990-02-01,8.125,8.375,8.125,8.125,1200,3.40009634142452,3.50471469039142,3.40009634142452,3.40009634142452,2867.56580430162,0.0,1.0
1990-02-02,8.125,8.125,8.125,8.125,0,3.40009634142452,3.40009634142452,3.40009634142452,3.40009634142452,0,0.0,1.0
1990-02-05,8.125,8.125,8.125,8.125,0,3.40009634142452,3.40009634142452,3.40009634142452,3.40009634142452,0,0.0,1.0
1990-02-06,8.125,8.25,8.125,8.125,1667,3.40009634142452,3.45240551590797,3.40009634142452,3.40009634142452,3983.526829809,0.0,1.0
1990-02-07,8.25,8.25,8.125,8.25,1600,3.45240551590797,3.45240551590797,3.40009634142452,3.45240551590797,3823.42107240217,0.0,1.0
1990-02-08,8.125,8.25,8.125,8.125,2000,3.40009634142452,3.45240551590797,3.40009634142452,3.40009634142452,4779.2763405027,0.0,1.0
1990-02-09,8.25,8.25,8.125,8.25,5067,3.45240551590797,3.45240551590797,3.40009634142452,3.45240551590797,12108.2966086636,0.0,1.0
1990-02-12,8.125,8.25,8.125,8.125,400,3.40009634142452,3.45240551590797,3.40009634142452,3.40009634142452,955.85526810054,0.0,1.0
1990-02-13,8.0,8.125,8.0,8.125,21600,3.34778716694106,3.40009634142452,3.34778716694106,3.40009634142452,51616.1844774293,0.0,1.0
1990-02-14,8.125,8.125,8.0,8.125,467,3.40009634142452,3.40009634142452,3.34778716694106,3.40009634142452,1115.96102550738,0.0,1.0
1990-02-15,8.0,8.125,8.0,8.0,10000,3.34778716694106,3.40009634142452,3.34778716694106,3.34778716694106,23896.3817025135,0.0,1.0
1990-02-16,7.875,8.0,7.75,7.875,24267,3.29547799245761,3.34778716694106,3.24316881797415,3.29547799245761,57989.3494774895,0.0,1.0
1990-02-20,7.875,7.875,7.75,7.75,6667,3.29547799245761,3.29547799245761,3.24316881797415,3.24316881797415,15931.7176810658,0.0,1.0
1990-02-21,7.375,7.75,7.375,7.75,8400,3.08624129452379,3.24316881797415,3.08624129452379,3.24316881797415,20072.9606301114,0.0,1.0
1990-02-22,7.375,7.5,7.375,7.5,7067,3.08624129452379,3.13855046900725,3.08624129452379,3.13855046900725,16887.5729491663,0.0,1.0
1990-02-23,7.5,7.5,7.375,7.375,6800,3.13855046900725,3.13855046900725,3.08624129452379,3.08624129452379,16249.5395577092,0.0,1.0
1990-02-26,7.375,7.5,7.375,7.375,9800,3.08624129452379,3.13855046900725,3.08624129452379,3.08624129452379,23418.4540684633,0.0,1.0
1990-02-27,6.875,7.25,6.875,7.25,25067,2.87700459658998,3.03393212004034,2.87700459658998,3.03393212004034,59901.0600136906,0.0,1.0
1990-02-28,6.875,7.0,6.875,7.0,4200,2.87700459658998,2.92931377107343,2.87700459658998,2.92931377107343,10036.4803150557,0.0,1.0
1990-03-01,6.875,7.0,6.625,6.75,8400,2.87700459658998,2.92931377107343,2.77238624762307,2.82469542210652,20072.9606301113,0.0,1.0
1990-03-02,7.0,7.125,6.75,6.75,11800,2.92931377107343,2.98162294555688,2.82469542210652,2.82469542210652,28197.730408966,0.0,1.0
1990-03-05,7.0,7.0,7.0,7.0,0,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,0,0.0,1.0
1990-03-06,7.0,7.125,7.0,7.125,3000,2.92931377107343,2.98162294555688,2.92931377107343,2.98162294555688,7168.91451075406,0.0,1.0
1990-03-07,6.875,7.0,6.875,6.875,7067,2.87700459658998,2.92931377107343,2.87700459658998,2.87700459658998,16887.5729491663,0.0,1.0
1990-03-08,6.75,6.875,6.75,6.75,2467,2.82469542210652,2.87700459658998,2.82469542210652,2.82469542210652,5895.23736601009,0.0,1.0
1990-03-09,6.875,6.875,6.75,6.875,5800,2.87700459658998,2.87700459658998,2.82469542210652,2.87700459658998,13859.9013874578,0.0,1.0
1990-03-12,6.875,6.875,6.875,6.875,0,2.87700459658998,2.87700459658998,2.87700459658998,2.87700459658998,0,0.0,1.0
1990-03-13,6.875,6.875,6.875,6.875,0,2.87700459658998,2.87700459658998,2.87700459658998,2.87700459658998,0,0.0,1.0
1990-03-14,6.875,6.875,6.875,6.875,0,2.87700459658998,2.87700459658998,2.87700459658998,2.87700459658998,0,0.0,1.0
1990-03-15,6.875,6.875,6.75,6.75,600,2.87700459658998,2.87700459658998,2.82469542210652,2.82469542210652,1433.78290215081,0.0,1.0
1990-03-16,6.75,6.875,6.75,6.875,14800,2.82469542210652,2.87700459658998,2.82469542210652,2.87700459658998,35366.64491972,0.0,1.0
1990-03-19,6.75,6.75,6.75,6.75,0,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,0,0.0,1.0
1990-03-20,6.75,6.75,6.75,6.75,1000,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,2389.63817025135,0.0,1.0
1990-03-21,6.75,6.75,6.75,6.75,267,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,638.033391457111,0.0,1.0
1990-03-22,6.75,6.875,6.75,6.875,9467,2.82469542210652,2.87700459658998,2.82469542210652,2.87700459658998,22622.7045577696,0.0,1.0
1990-03-23,7.5,7.5,7.0,7.0,7467,3.13855046900725,3.13855046900725,2.92931377107343,2.92931377107343,17843.4282172668,0.0,1.0
1990-03-26,7.25,7.375,7.25,7.25,600,3.03393212004034,3.08624129452379,3.03393212004034,3.03393212004034,1433.78290215081,0.0,1.0
1990-03-27,7.125,7.25,7.125,7.25,3000,2.98162294555688,3.03393212004034,2.98162294555688,3.03393212004034,7168.91451075407,0.0,1.0
1990-03-28,7.125,7.125,7.125,7.125,0,2.98162294555688,2.98162294555688,2.98162294555688,2.98162294555688,0,0.0,1.0
1990-03-29,7.0,7.125,7.0,7.0,2267,2.92931377107343,2.98162294555688,2.92931377107343,2.92931377107343,5417.30973195982,0.0,1.0
1990-03-30,7.0,7.0,7.0,7.0,200,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,477.92763405027,0.0,1.0
1990-04-02,7.0,7.0,7.0,7.0,1467,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,3505.59919575873,0.0,1.0
1990-04-03,7.0,7.0,7.0,7.0,600,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,1433.78290215081,0.0,1.0
1990-04-04,7.125,7.125,7.0,7.125,200,2.98162294555688,2.98162294555688,2.92931377107343,2.98162294555688,477.927634050271,0.0,1.0
1990-04-05,7.0,7.125,7.0,7.0,1067,2.92931377107343,2.98162294555688,2.92931377107343,2.92931377107343,2549.74392765819,0.0,1.0
1990-04-06,7.125,7.25,7.0,7.125,1200,2.98162294555688,3.03393212004034,2.92931377107343,2.98162294555688,2867.56580430163,0.0,1.0
1990-04-09,6.875,7.0,6.875,7.0,8667,2.87700459658998,2.92931377107343,2.87700459658998,2.92931377107343,20710.9940215684,0.0,1.0
1990-04-10,7.0,7.0,6.875,7.0,3000,2.92931377107343,2.92931377107343,2.87700459658998,2.92931377107343,7168.91451075406,0.0,1.0
1990-04-11,7.0,7.0,7.0,7.0,0,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,0,0.0,1.0
1990-04-12,7.0,7.125,7.0,7.0,5800,2.92931377107343,2.98162294555688,2.92931377107343,2.92931377107343,13859.9013874578,0.0,1.0
1990-04-16,7.0,7.0,7.0,7.0,30000,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,71689.1451075406,0.0,1.0
1990-04-17,7.0,7.0,7.0,7.0,14267,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,34092.967774976,0.0,1.0
1990-04-18,7.0,7.0,6.875,6.875,10267,2.92931377107343,2.92931377107343,2.87700459658998,2.87700459658998,24534.4150939706,0.0,1.0
1990-04-19,6.875,7.0,6.875,6.875,270667,2.87700459658998,2.92931377107343,2.87700459658998,2.87700459658998,646796.194627422,0.0,1.0
1990-04-20,7.375,7.375,7.0,7.0,8000,3.08624129452379,3.08624129452379,2.92931377107343,2.92931377107343,19117.1053620108,0.0,1.0
1990-04-23,7.0,7.25,7.0,7.25,150267,2.92931377107343,3.03393212004034,2.92931377107343,3.03393212004034,359083.75892916,0.0,1.0
1990-04-24,7.0,7.0,7.0,7.0,467,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,1115.96102550738,0.0,1.0
1990-04-25,7.0,7.0,7.0,7.0,169267,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,404486.884163936,0.0,1.0
1990-04-26,7.75,8.25,7.25,7.25,9067,3.24316881797415,3.45240551590797,3.03393212004034,3.03393212004034,21666.849289669,0.0,1.0
1990-04-27,7.875,7.875,7.75,7.875,1467,3.29547799245761,3.29547799245761,3.24316881797415,3.29547799245761,3505.59919575873,0.0,1.0
1990-04-30,7.75,7.875,7.75,7.75,1200,3.24316881797415,3.29547799245761,3.24316881797415,3.24316881797415,2867.56580430163,0.0,1.0
1990-05-01,7.625,7.75,7.625,7.625,400,3.1908596434907,3.24316881797415,3.1908596434907,3.1908596434907,955.855268100541,0.0,1.0
1990-05-02,7.25,7.375,7.125,7.375,20800,3.03393212004034,3.08624129452379,2.98162294555688,3.08624129452379,49704.4739412281,0.0,1.0
1990-05-03,7.5,7.5,7.25,7.5,5667,3.13855046900725,3.13855046900725,3.03393212004034,3.13855046900725,13542.0795108144,0.0,1.0
1990-05-04,7.5,7.5,7.5,7.5,1400,3.13855046900725,3.13855046900725,3.13855046900725,3.13855046900725,3345.49343835189,0.0,1.0
1990-05-07,7.375,7.5,7.375,7.5,600,3.08624129452379,3.13855046900725,3.08624129452379,3.13855046900725,1433.78290215081,0.0,1.0
1990-05-08,7.25,7.375,7.25,7.25,1667,3.03393212004034,3.08624129452379,3.03393212004034,3.03393212004034,3983.526829809,0.0,1.0
1990-05-09,7.25,7.25,7.25,7.25,0,3.03393212004034,3.03393212004034,3.03393212004034,3.03393212004034,0,0.0,1.0
1990-05-10,7.25,7.25,7.25,7.25,0,3.03393212004034,3.03393212004034,3.03393212004034,3.03393212004034,0,0.0,1.0
1990-05-11,7.25,7.25,7.25,7.25,200,3.03393212004034,3.03393212004034,3.03393212004034,3.03393212004034,477.92763405027,0.0,1.0
1990-05-14,7.25,7.25,7.25,7.25,2400,3.03393212004034,3.03393212004034,3.03393212004034,3.03393212004034,5735.13160860324,0.0,1.0
1990-05-15,7.125,7.25,7.125,7.25,1467,2.98162294555688,3.03393212004034,2.98162294555688,3.03393212004034,3505.59919575874,0.0,1.0
1990-05-16,7.125,7.25,7.125,7.25,5067,2.98162294555688,3.03393212004034,2.98162294555688,3.03393212004034,12108.2966086636,0.0,1.0
1990-05-17,7.125,7.125,7.125,7.125,20200,2.98162294555688,2.98162294555688,2.98162294555688,2.98162294555688,48270.6910390774,0.0,1.0
1990-05-18,7.0,7.125,7.0,7.0,400,2.92931377107343,2.98162294555688,2.92931377107343,2.92931377107343,955.855268100541,0.0,1.0
1990-05-21,7.0,7.0,7.0,7.0,5000,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,11948.1908512568,0.0,1.0
1990-05-22,7.0,7.0,7.0,7.0,800,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,1911.71053620108,0.0,1.0
1990-05-23,7.0,7.0,7.0,7.0,0,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,0,0.0,1.0
1990-05-24,6.875,7.0,6.875,7.0,87867,2.87700459658998,2.92931377107343,2.87700459658998,2.92931377107343,209970.337105475,0.0,1.0
1990-05-25,7.0,7.0,6.875,6.875,1000,2.92931377107343,2.92931377107343,2.87700459658998,2.87700459658998,2389.63817025135,0.0,1.0
1990-05-29,7.0,7.0,7.0,7.0,0,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,0,0.0,1.0
1990-05-30,7.0,7.0,7.0,7.0,0,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,0,0.0,1.0
1990-05-31,7.0,7.0,6.875,6.875,2667,2.92931377107343,2.92931377107343,2.87700459658998,2.87700459658998,6373.16500006036,0.0,1.0
1990-06-01,7.125,7.125,7.0,7.125,3667,2.98162294555688,2.98162294555688,2.92931377107343,2.98162294555688,8762.80317031172,0.0,1.0
1990-06-04,7.0,7.125,7.0,7.125,2000,2.92931377107343,2.98162294555688,2.92931377107343,2.98162294555688,4779.2763405027,0.0,1.0
1990-06-05,7.0,7.125,7.0,7.0,4600,2.92931377107343,2.98162294555688,2.92931377107343,2.92931377107343,10992.3355831562,0.0,1.0
1990-06-06,7.0,7.0,7.0,7.0,0,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,0,0.0,1.0
1990-06-07,7.0,7.0,6.875,6.875,1200,2.92931377107343,2.92931377107343,2.87700459658998,2.87700459658998,2867.56580430162,0.0,1.0
1990-06-08,7.0,7.0,7.0,7.0,3867,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,9240.73080436198,0.0,1.0
1990-06-11,6.875,7.0,6.875,6.875,200,2.87700459658998,2.92931377107343,2.87700459658998,2.87700459658998,477.92763405027,0.0,1.0
1990-06-12,6.75,6.875,6.75,6.75,800,2.82469542210652,2.87700459658998,2.82469542210652,2.82469542210652,1911.71053620108,0.0,1.0
1990-06-13,7.0,7.0,6.875,6.875,2600,2.92931377107343,2.92931377107343,2.87700459658998,2.87700459658998,6213.05924265352,0.0,1.0
1990-06-14,7.375,7.375,7.25,7.25,1400,3.08624129452379,3.08624129452379,3.03393212004034,3.03393212004034,3345.4934383519,0.0,1.0
1990-06-15,7.5,7.5,7.375,7.5,400,3.13855046900725,3.13855046900725,3.08624129452379,3.13855046900725,955.85526810054,0.0,1.0
1990-06-18,7.25,7.375,7.25,7.375,467,3.03393212004034,3.08624129452379,3.03393212004034,3.08624129452379,1115.96102550738,0.0,1.0
1990-06-19,7.25,7.25,7.25,7.25,400,3.03393212004034,3.03393212004034,3.03393212004034,3.03393212004034,955.85526810054,0.0,1.0
1990-06-20,7.25,7.25,7.25,7.25,0,3.03393212004034,3.03393212004034,3.03393212004034,3.03393212004034,0,0.0,1.0
1990-06-21,6.75,7.125,6.75,7.125,5400,2.82469542210652,2.98162294555688,2.82469542210652,2.98162294555688,12904.0461193573,0.0,1.0
1990-06-22,6.75,6.75,6.75,6.75,0,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,0,0.0,1.0
1990-06-25,6.625,6.75,6.625,6.625,200,2.77238624762307,2.82469542210652,2.77238624762307,2.77238624762307,477.92763405027,0.0,1.0
1990-06-26,6.625,6.625,6.625,6.625,1600,2.77238624762307,2.77238624762307,2.77238624762307,2.77238624762307,3823.42107240216,0.0,1.0
1990-06-27,6.625,6.625,6.625,6.625,1200,2.77238624762307,2.77238624762307,2.77238624762307,2.77238624762307,2867.56580430162,0.0,1.0
1990-06-28,7.125,7.375,6.75,6.75,5467,2.98162294555688,3.08624129452379,2.82469542210652,2.82469542210652,13064.1518767642,0.0,1.0
1990-06-29,7.125,7.125,7.125,7.125,0,2.98162294555688,2.98162294555688,2.98162294555688,2.98162294555688,0,0.0,1.0
1990-07-02,7.125,7.125,7.125,7.125,0,2.98162294555688,2.98162294555688,2.98162294555688,2.98162294555688,0,0.0,1.0
1990-07-03,7.375,7.375,7.125,7.375,600,3.08624129452379,3.08624129452379,2.98162294555688,3.08624129452379,1433.78290215081,0.0,1.0
1990-07-05,7.25,7.375,7.25,7.25,1000,3.03393212004034,3.08624129452379,3.03393212004034,3.03393212004034,2389.63817025135,0.0,1.0
1990-07-06,7.375,7.375,7.25,7.375,1067,3.08624129452379,3.08624129452379,3.03393212004034,3.08624129452379,2549.74392765819,0.0,1.0
1990-07-09,7.125,7.375,7.125,7.125,1667,2.98162294555688,3.08624129452379,2.98162294555688,2.98162294555688,3983.52682980901,0.0,1.0
1990-07-10,7.125,7.125,7.125,7.125,0,2.98162294555688,2.98162294555688,2.98162294555688,2.98162294555688,0,0.0,1.0
1990-07-11,7.0,7.125,7.0,7.0,400,2.92931377107343,2.98162294555688,2.92931377107343,2.92931377107343,955.855268100541,0.0,1.0
1990-07-12,7.0,7.0,7.0,7.0,0,2.92931377107343,2.92931377107343,2.92931377107343,2.92931377107343,0,0.0,1.0
1990-07-13,6.875,7.0,6.875,6.875,200,2.87700459658998,2.92931377107343,2.87700459658998,2.87700459658998,477.92763405027,0.0,1.0
1990-07-16,6.875,6.875,6.875,6.875,0,2.87700459658998,2.87700459658998,2.87700459658998,2.87700459658998,0,0.0,1.0
1990-07-17,6.875,6.875,6.875,6.875,0,2.87700459658998,2.87700459658998,2.87700459658998,2.87700459658998,0,0.0,1.0
1990-07-18,6.75,6.875,6.75,6.75,267,2.82469542210652,2.87700459658998,2.82469542210652,2.82469542210652,638.033391457111,0.0,1.0
1990-07-19,6.75,6.75,6.75,6.75,0,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,0,0.0,1.0
1990-07-20,6.625,6.75,6.625,6.625,267,2.77238624762307,2.82469542210652,2.77238624762307,2.77238624762307,638.03339145711,0.0,1.0
1990-07-23,6.75,6.75,6.625,6.75,1800,2.82469542210652,2.82469542210652,2.77238624762307,2.82469542210652,4301.34870645244,0.0,1.0
1990-07-24,6.5,6.75,6.5,6.5,600,2.72007707313961,2.82469542210652,2.72007707313961,2.72007707313961,1433.78290215081,0.0,1.0
1990-07-25,6.5,6.5,6.375,6.5,6800,2.72007707313961,2.72007707313961,2.66776789865616,2.72007707313961,16249.5395577092,0.0,1.0
1990-07-26,6.375,6.5,6.375,6.375,667,2.66776789865616,2.72007707313961,2.66776789865616,2.66776789865616,1593.88865955765,0.0,1.0
1990-07-27,6.375,6.375,6.25,6.25,1067,2.66776789865616,2.66776789865616,2.6154587241727,2.6154587241727,2549.74392765819,0.0,1.0
1990-07-30,6.375,6.375,6.25,6.375,0,2.66776789865616,2.66776789865616,2.6154587241727,2.66776789865616,0,0.0,1.0
1990-07-31,6.25,6.375,6.25,6.25,600,2.6154587241727,2.66776789865616,2.6154587241727,2.6154587241727,1433.78290215081,0.0,1.0
1990-08-01,6.125,6.25,6.125,6.25,5800,2.56314954968925,2.6154587241727,2.56314954968925,2.6154587241727,13859.9013874579,0.0,1.0
1990-08-02,6.0,6.125,6.0,6.0,6267,2.5108403752058,2.56314954968925,2.5108403752058,2.5108403752058,14975.8624129652,0.0,1.0
1990-08-03,5.875,6.0,5.875,6.0,1800,2.45853120072234,2.5108403752058,2.45853120072234,2.5108403752058,4301.34870645244,0.0,1.0
1990-08-06,5.625,5.75,5.625,5.625,2800,2.35391285175543,2.40622202623889,2.35391285175543,2.35391285175543,6690.9868767038,0.0,1.0
1990-08-07,6.0,6.0,5.875,5.875,1000,2.5108403752058,2.5108403752058,2.45853120072234,2.45853120072234,2389.63817025135,0.0,1.0
1990-08-08,6.0,6.0,5.875,6.0,0,2.5108403752058,2.5108403752058,2.45853120072234,2.5108403752058,0,0.0,1.0
1990-08-09,6.0,6.125,6.0,6.125,1467,2.5108403752058,2.56314954968925,2.5108403752058,2.56314954968925,3505.59919575873,0.0,1.0
1990-08-10,5.875,6.0,5.875,6.0,34000,2.45853120072234,2.5108403752058,2.45853120072234,2.5108403752058,81247.6977885461,0.0,1.0
1990-08-13,5.875,5.875,5.875,5.875,8267,2.45853120072234,2.45853120072234,2.45853120072234,2.45853120072234,19755.138753468,0.0,1.0
1990-08-14,6.0,6.0,5.875,5.875,1667,2.5108403752058,2.5108403752058,2.45853120072234,2.45853120072234,3983.526829809,0.0,1.0
1990-08-15,6.0,6.0,6.0,6.0,4067,2.5108403752058,2.5108403752058,2.5108403752058,2.5108403752058,9718.65843841224,0.0,1.0
1990-08-16,5.75,5.875,5.75,5.875,14067,2.40622202623889,2.45853120072234,2.40622202623889,2.45853120072234,33615.0401409258,0.0,1.0
1990-08-17,5.75,5.875,5.75,5.75,0,2.40622202623889,2.45853120072234,2.40622202623889,2.40622202623889,0,0.0,1.0
1990-08-20,5.5,5.75,5.5,5.5,50000,2.30160367727198,2.40622202623889,2.30160367727198,2.30160367727198,119481.908512568,0.0,1.0
1990-08-21,5.5,5.625,5.5,5.625,1200,2.30160367727198,2.35391285175543,2.30160367727198,2.35391285175543,2867.56580430162,0.0,1.0
1990-08-22,5.5,5.5,5.25,5.5,50267,2.30160367727198,2.30160367727198,2.19698532830507,2.30160367727198,120119.941904025,0.0,1.0
1990-08-23,5.125,5.375,5.125,5.375,4000,2.14467615382162,2.24929450278853,2.14467615382162,2.24929450278853,9558.5526810054,0.0,1.0
1990-08-24,5.125,5.125,5.0,5.0,7867,2.14467615382162,2.14467615382162,2.09236697933816,2.09236697933816,18799.2834853674,0.0,1.0
1990-08-27,5.125,5.125,5.125,5.125,1867,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,4461.45446385927,0.0,1.0
1990-08-28,5.25,5.25,5.125,5.125,4867,2.19698532830507,2.19698532830507,2.14467615382162,2.14467615382162,11630.3689746133,0.0,1.0
1990-08-29,5.125,5.25,5.125,5.125,200,2.14467615382162,2.19698532830507,2.14467615382162,2.14467615382162,477.92763405027,0.0,1.0
1990-08-30,5.125,5.125,5.125,5.125,267,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,638.033391457111,0.0,1.0
1990-08-31,5.25,5.25,5.125,5.25,467,2.19698532830507,2.19698532830507,2.14467615382162,2.19698532830507,1115.96102550738,0.0,1.0
1990-09-04,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1990-09-05,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1990-09-06,5.25,5.25,5.25,5.25,467,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,1115.96102550738,0.0,1.0
1990-09-07,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1990-09-10,5.375,5.375,5.25,5.25,256400,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,612703.226852446,0.0,1.0
1990-09-11,5.5,5.5,5.375,5.375,10667,2.30160367727198,2.30160367727198,2.24929450278853,2.24929450278853,25490.2703620712,0.0,1.0
1990-09-12,5.75,5.75,5.5,5.5,2000,2.40622202623889,2.40622202623889,2.30160367727198,2.30160367727198,4779.2763405027,0.0,1.0
1990-09-13,5.875,6.0,5.75,5.75,3067,2.45853120072234,2.5108403752058,2.40622202623889,2.40622202623889,7329.02026816091,0.0,1.0
1990-09-14,5.875,6.125,5.875,5.875,10067,2.45853120072234,2.56314954968925,2.45853120072234,2.45853120072234,24056.4874599204,0.0,1.0
1990-09-17,5.875,6.0,5.875,5.875,1800,2.45853120072234,2.5108403752058,2.45853120072234,2.45853120072234,4301.34870645244,0.0,1.0
1990-09-18,5.75,5.875,5.75,5.75,1200,2.40622202623889,2.45853120072234,2.40622202623889,2.40622202623889,2867.56580430162,0.0,1.0
1990-09-19,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1990-09-20,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1990-09-21,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1990-09-24,5.625,5.75,5.625,5.625,600,2.35391285175543,2.40622202623889,2.35391285175543,2.35391285175543,1433.78290215081,0.0,1.0
1990-09-25,5.625,5.625,5.625,5.625,0,2.35391285175543,2.35391285175543,2.35391285175543,2.35391285175543,0,0.0,1.0
1990-09-26,5.5,5.625,5.5,5.5,467,2.30160367727198,2.35391285175543,2.30160367727198,2.30160367727198,1115.96102550738,0.0,1.0
1990-09-27,5.5,5.5,5.5,5.5,0,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,0,0.0,1.0
1990-09-28,5.5,5.5,5.375,5.375,800,2.30160367727198,2.30160367727198,2.24929450278853,2.24929450278853,1911.71053620108,0.0,1.0
1990-10-01,5.25,5.375,5.25,5.375,667,2.19698532830507,2.24929450278853,2.19698532830507,2.24929450278853,1593.88865955765,0.0,1.0
1990-10-02,5.125,5.25,5.125,5.25,800,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,1911.71053620108,0.0,1.0
1990-10-03,5.0,5.125,5.0,5.0,800,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,1911.71053620109,0.0,1.0
1990-10-04,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1990-10-05,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1990-10-08,5.0,5.0,5.0,5.0,1000,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,2389.63817025136,0.0,1.0
1990-10-09,4.75,4.875,4.75,4.75,1600,1.98774863037126,2.04005780485471,1.98774863037126,1.98774863037126,3823.42107240216,0.0,1.0
1990-10-10,4.25,4.75,4.25,4.75,3200,1.77851193243744,1.98774863037126,1.77851193243744,1.98774863037126,7646.84214480433,0.0,1.0
1990-10-11,4.25,4.25,4.125,4.125,467,1.77851193243744,1.77851193243744,1.72620275795399,1.72620275795399,1115.96102550738,0.0,1.0
1990-10-12,4.375,4.375,4.25,4.375,1067,1.83082110692089,1.83082110692089,1.77851193243744,1.83082110692089,2549.7439276582,0.0,1.0
1990-10-15,4.375,4.375,4.375,4.375,0,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,0,0.0,1.0
1990-10-16,4.25,4.375,4.25,4.25,1600,1.77851193243744,1.83082110692089,1.77851193243744,1.77851193243744,3823.42107240216,0.0,1.0
1990-10-17,4.25,4.25,4.25,4.25,467,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,1115.96102550738,0.0,1.0
1990-10-18,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1990-10-19,4.25,4.25,4.25,4.25,400,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,955.855268100541,0.0,1.0
1990-10-22,4.375,4.5,4.25,4.25,2200,1.83082110692089,1.88313028140435,1.77851193243744,1.77851193243744,5257.20397455299,0.0,1.0
1990-10-23,4.375,4.5,4.25,4.375,0,1.83082110692089,1.88313028140435,1.77851193243744,1.83082110692089,0,0.0,1.0
1990-10-24,4.25,4.375,4.25,4.25,67,1.77851193243744,1.83082110692089,1.77851193243744,1.77851193243744,160.105757406841,0.0,1.0
1990-10-25,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1990-10-26,4.25,4.25,4.25,4.25,400,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,955.855268100541,0.0,1.0
1990-10-29,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1990-10-30,4.25,4.25,4.25,4.25,400,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,955.855268100541,0.0,1.0
1990-10-31,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1990-11-01,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1990-11-02,4.25,4.25,4.25,4.25,600,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,1433.78290215081,0.0,1.0
1990-11-05,4.5,4.5,4.25,4.25,41867,1.88313028140435,1.88313028140435,1.77851193243744,1.77851193243744,100046.981273913,0.0,1.0
1990-11-06,4.5,4.5,4.25,4.5,0,1.88313028140435,1.88313028140435,1.77851193243744,1.88313028140435,0,0.0,1.0
1990-11-07,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1990-11-08,4.375,4.5,4.375,4.5,23867,1.83082110692089,1.88313028140435,1.83082110692089,1.88313028140435,57033.4942093891,0.0,1.0
1990-11-09,4.25,4.375,4.25,4.25,67,1.77851193243744,1.83082110692089,1.77851193243744,1.77851193243744,160.105757406841,0.0,1.0
1990-11-12,4.375,4.375,4.125,4.25,667,1.83082110692089,1.83082110692089,1.72620275795399,1.77851193243744,1593.88865955766,0.0,1.0
1990-11-13,4.125,4.375,4.125,4.375,67,1.72620275795399,1.83082110692089,1.72620275795399,1.83082110692089,160.10575740684,0.0,1.0
1990-11-14,4.0,4.125,4.0,4.125,4000,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,9558.55268100542,0.0,1.0
1990-11-15,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1990-11-16,4.0,4.0,4.0,4.0,267,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,638.033391457112,0.0,1.0
1990-11-19,4.5,4.625,4.125,4.5,13200,1.88313028140435,1.9354394558878,1.72620275795399,1.88313028140435,31543.2238473178,0.0,1.0
1990-11-20,4.5,4.625,4.5,4.5,667,1.88313028140435,1.9354394558878,1.88313028140435,1.88313028140435,1593.88865955765,0.0,1.0
1990-11-21,4.5,4.5,4.375,4.5,2400,1.88313028140435,1.88313028140435,1.83082110692089,1.88313028140435,5735.13160860324,0.0,1.0
1990-11-23,4.375,4.5,4.375,4.5,2200,1.83082110692089,1.88313028140435,1.83082110692089,1.88313028140435,5257.20397455299,0.0,1.0
1990-11-26,4.375,4.5,4.375,4.375,400,1.83082110692089,1.88313028140435,1.83082110692089,1.83082110692089,955.855268100543,0.0,1.0
1990-11-27,4.375,4.375,4.375,4.375,1267,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,3027.67156170847,0.0,1.0
1990-11-28,4.25,4.375,4.25,4.375,1467,1.77851193243744,1.83082110692089,1.77851193243744,1.83082110692089,3505.59919575873,0.0,1.0
1990-11-29,4.125,4.25,4.125,4.25,1467,1.72620275795399,1.77851193243744,1.72620275795399,1.77851193243744,3505.59919575872,0.0,1.0
1990-11-30,4.125,4.125,4.0,4.125,1067,1.72620275795399,1.72620275795399,1.67389358347053,1.72620275795399,2549.74392765819,0.0,1.0
1990-12-03,4.125,4.25,4.125,4.125,1067,1.72620275795399,1.77851193243744,1.72620275795399,1.72620275795399,2549.74392765819,0.0,1.0
1990-12-04,4.125,4.25,4.125,4.125,0,1.72620275795399,1.77851193243744,1.72620275795399,1.72620275795399,0,0.0,1.0
1990-12-05,3.875,4.0,3.875,4.0,4667,1.62158440898708,1.67389358347053,1.62158440898708,1.67389358347053,11152.441340563,0.0,1.0
1990-12-06,4.0,4.0,3.875,3.875,9667,1.67389358347053,1.67389358347053,1.62158440898708,1.62158440898708,23100.6321918198,0.0,1.0
1990-12-07,4.125,4.125,4.0,4.0,4267,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,10196.5860724625,0.0,1.0
1990-12-10,4.125,4.25,4.125,4.125,4200,1.72620275795399,1.77851193243744,1.72620275795399,1.72620275795399,10036.4803150557,0.0,1.0
1990-12-11,4.125,4.125,4.125,4.125,14800,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,35366.6449197199,0.0,1.0
1990-12-12,4.0,4.125,3.875,4.125,2267,1.67389358347053,1.72620275795399,1.62158440898708,1.72620275795399,5417.30973195982,0.0,1.0
1990-12-13,4.0,4.0,3.875,4.0,2067,1.67389358347053,1.67389358347053,1.62158440898708,1.67389358347053,4939.38209790955,0.0,1.0
1990-12-14,3.875,4.0,3.875,4.0,11667,1.62158440898708,1.67389358347053,1.62158440898708,1.67389358347053,27879.9085323225,0.0,1.0
1990-12-17,4.25,4.25,3.875,3.875,4000,1.77851193243744,1.77851193243744,1.62158440898708,1.62158440898708,9558.55268100541,0.0,1.0
1990-12-18,4.0,4.125,4.0,4.125,14400,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,34410.7896516195,0.0,1.0
1990-12-19,3.875,4.0,3.875,4.0,3467,1.62158440898708,1.67389358347053,1.62158440898708,1.67389358347053,8284.87553626143,0.0,1.0
1990-12-20,3.875,3.875,3.75,3.875,1267,1.62158440898708,1.62158440898708,1.56927523450362,1.62158440898708,3027.67156170846,0.0,1.0
1990-12-21,4.125,4.125,4.0,4.0,72067,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,172214.054015504,0.0,1.0
1990-12-24,3.875,4.125,3.625,4.125,3800,1.62158440898708,1.72620275795399,1.51696606002017,1.72620275795399,9080.62504695513,0.0,1.0
1990-12-26,3.875,3.875,3.875,3.875,1800,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,4301.34870645243,0.0,1.0
1990-12-27,3.875,4.125,3.875,3.875,3667,1.62158440898708,1.72620275795399,1.62158440898708,1.62158440898708,8762.8031703117,0.0,1.0
1990-12-28,4.0,4.0,3.875,3.875,8600,1.67389358347053,1.67389358347053,1.62158440898708,1.62158440898708,20550.8882641616,0.0,1.0
1990-12-31,4.375,4.375,3.875,4.0,4800,1.83082110692089,1.83082110692089,1.62158440898708,1.67389358347053,11470.2632172065,0.0,1.0
1991-01-02,4.375,4.375,4.375,4.375,200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,477.927634050271,0.0,1.0
1991-01-03,4.25,4.375,4.25,4.375,67,1.77851193243744,1.83082110692089,1.77851193243744,1.83082110692089,160.105757406841,0.0,1.0
1991-01-04,4.375,4.375,4.25,4.25,67,1.83082110692089,1.83082110692089,1.77851193243744,1.77851193243744,160.105757406841,0.0,1.0
1991-01-07,4.375,4.375,4.375,4.375,0,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,0,0.0,1.0
1991-01-08,4.375,4.375,4.375,4.375,0,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,0,0.0,1.0
1991-01-09,4.375,4.375,4.375,4.375,0,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,0,0.0,1.0
1991-01-10,4.375,4.375,4.375,4.375,0,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,0,0.0,1.0
1991-01-11,4.25,4.375,4.25,4.375,467,1.77851193243744,1.83082110692089,1.77851193243744,1.83082110692089,1115.96102550738,0.0,1.0
1991-01-14,4.125,4.25,4.125,4.25,1000,1.72620275795399,1.77851193243744,1.72620275795399,1.77851193243744,2389.63817025135,0.0,1.0
1991-01-15,4.0,4.125,4.0,4.125,600,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,1433.78290215081,0.0,1.0
1991-01-16,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1991-01-17,4.0,4.0,4.0,4.0,5000,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,11948.1908512568,0.0,1.0
1991-01-18,4.125,4.25,4.0,4.0,4067,1.72620275795399,1.77851193243744,1.67389358347053,1.67389358347053,9718.65843841223,0.0,1.0
1991-01-21,4.375,4.375,4.125,4.125,1400,1.83082110692089,1.83082110692089,1.72620275795399,1.72620275795399,3345.4934383519,0.0,1.0
1991-01-22,4.625,4.625,4.5,4.5,2800,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,6690.98687670379,0.0,1.0
1991-01-23,5.0,5.125,4.75,4.75,9267,2.09236697933816,2.14467615382162,1.98774863037126,1.98774863037126,22144.7769237193,0.0,1.0
1991-01-24,5.5,5.5,5.375,5.375,8467,2.30160367727198,2.30160367727198,2.24929450278853,2.24929450278853,20233.0663875182,0.0,1.0
1991-01-25,5.625,5.625,5.5,5.5,5867,2.35391285175543,2.35391285175543,2.30160367727198,2.30160367727198,14020.0071448647,0.0,1.0
1991-01-28,5.375,5.625,5.25,5.625,4467,2.24929450278853,2.35391285175543,2.19698532830507,2.35391285175543,10674.5137065128,0.0,1.0
1991-01-29,5.375,5.625,5.25,5.375,0,2.24929450278853,2.35391285175543,2.19698532830507,2.24929450278853,0,0.0,1.0
1991-01-30,5.25,5.5,5.25,5.375,2467,2.19698532830507,2.30160367727198,2.19698532830507,2.24929450278853,5895.23736601009,0.0,1.0
1991-01-31,5.5,5.5,5.25,5.25,3200,2.30160367727198,2.30160367727198,2.19698532830507,2.19698532830507,7646.84214480433,0.0,1.0
1991-02-01,5.125,5.25,5.125,5.25,3267,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,7806.94790221116,0.0,1.0
1991-02-04,5.125,5.375,5.125,5.125,4467,2.14467615382162,2.24929450278853,2.14467615382162,2.14467615382162,10674.5137065128,0.0,1.0
1991-02-05,5.25,5.375,5.125,5.125,1200,2.19698532830507,2.24929450278853,2.14467615382162,2.14467615382162,2867.56580430163,0.0,1.0
1991-02-06,5.375,5.375,5.25,5.25,17200,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,41101.7765283232,0.0,1.0
1991-02-07,5.375,5.375,5.375,5.375,267,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,638.03339145711,0.0,1.0
1991-02-08,5.25,5.375,5.25,5.375,200,2.19698532830507,2.24929450278853,2.19698532830507,2.24929450278853,477.927634050271,0.0,1.0
1991-02-11,5.25,5.25,5.125,5.25,3000,2.19698532830507,2.19698532830507,2.14467615382162,2.19698532830507,7168.91451075406,0.0,1.0
1991-02-12,5.25,5.25,5.25,5.25,1800,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,4301.34870645244,0.0,1.0
1991-02-13,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1991-02-14,5.125,5.25,5.125,5.25,67,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,160.10575740684,0.0,1.0
1991-02-15,5.125,5.125,5.0,5.125,5067,2.14467615382162,2.14467615382162,2.09236697933816,2.14467615382162,12108.2966086636,0.0,1.0
1991-02-19,5.0,5.125,5.0,5.125,467,2.09236697933816,2.14467615382162,2.09236697933816,2.14467615382162,1115.96102550738,0.0,1.0
1991-02-20,5.125,5.125,5.0,5.0,267,2.14467615382162,2.14467615382162,2.09236697933816,2.09236697933816,638.033391457111,0.0,1.0
1991-02-21,5.0,5.125,5.0,5.125,1467,2.09236697933816,2.14467615382162,2.09236697933816,2.14467615382162,3505.59919575874,0.0,1.0
1991-02-22,5.0,5.0,4.875,5.0,267,2.09236697933816,2.09236697933816,2.04005780485471,2.09236697933816,638.033391457112,0.0,1.0
1991-02-25,4.75,5.0,4.75,5.0,200,1.98774863037126,2.09236697933816,1.98774863037126,2.09236697933816,477.92763405027,0.0,1.0
1991-02-26,4.5,4.75,4.5,4.75,7400,1.88313028140435,1.98774863037126,1.88313028140435,1.98774863037126,17683.32245986,0.0,1.0
1991-02-27,4.5,4.75,4.5,4.5,0,1.88313028140435,1.98774863037126,1.88313028140435,1.88313028140435,0,0.0,1.0
1991-02-28,4.5,4.5,4.5,4.5,467,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1115.96102550738,0.0,1.0
1991-03-01,4.625,4.625,4.5,4.5,267,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,638.033391457112,0.0,1.0
1991-03-04,4.75,4.75,4.625,4.625,1400,1.98774863037126,1.98774863037126,1.9354394558878,1.9354394558878,3345.49343835189,0.0,1.0
1991-03-05,5.0,5.0,4.625,4.75,5467,2.09236697933816,2.09236697933816,1.9354394558878,1.98774863037126,13064.1518767642,0.0,1.0
1991-03-06,5.0,5.0,5.0,5.0,400,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,955.855268100543,0.0,1.0
1991-03-07,4.875,5.0,4.875,5.0,2400,2.04005780485471,2.09236697933816,2.04005780485471,2.09236697933816,5735.13160860325,0.0,1.0
1991-03-08,4.875,4.875,4.875,4.875,0,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,0,0.0,1.0
1991-03-11,5.125,5.125,4.75,4.875,106600,2.14467615382162,2.14467615382162,1.98774863037126,2.04005780485471,254735.428948794,0.0,1.0
1991-03-12,5.125,5.25,5.125,5.125,3600,2.14467615382162,2.19698532830507,2.14467615382162,2.14467615382162,8602.69741290486,0.0,1.0
1991-03-13,5.375,5.375,5.25,5.25,1867,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,4461.45446385927,0.0,1.0
1991-03-14,5.125,5.25,5.125,5.25,1267,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,3027.67156170846,0.0,1.0
1991-03-15,5.0,5.125,5.0,5.125,5067,2.09236697933816,2.14467615382162,2.09236697933816,2.14467615382162,12108.2966086636,0.0,1.0
1991-03-18,5.25,5.25,5.125,5.125,1067,2.19698532830507,2.19698532830507,2.14467615382162,2.14467615382162,2549.7439276582,0.0,1.0
1991-03-19,5.25,5.25,5.125,5.25,0,2.19698532830507,2.19698532830507,2.14467615382162,2.19698532830507,0,0.0,1.0
1991-03-20,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1991-03-21,5.125,5.25,5.125,5.25,67,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,160.10575740684,0.0,1.0
1991-03-22,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-03-25,4.875,5.0,4.875,5.0,867,2.04005780485471,2.09236697933816,2.04005780485471,2.09236697933816,2071.81629360792,0.0,1.0
1991-03-26,5.0,5.0,4.875,4.875,2000,2.09236697933816,2.09236697933816,2.04005780485471,2.04005780485471,4779.27634050271,0.0,1.0
1991-03-27,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1991-03-28,4.75,4.875,4.75,4.875,1000,1.98774863037126,2.04005780485471,1.98774863037126,2.04005780485471,2389.63817025135,0.0,1.0
1991-04-01,5.0,5.0,4.75,4.75,9267,2.09236697933816,2.09236697933816,1.98774863037126,1.98774863037126,22144.7769237193,0.0,1.0
1991-04-02,5.625,5.625,5.0,5.0,13067,2.35391285175543,2.35391285175543,2.09236697933816,2.09236697933816,31225.4019706745,0.0,1.0
1991-04-03,6.125,6.125,5.75,5.75,8400,2.56314954968925,2.56314954968925,2.40622202623889,2.40622202623889,20072.9606301114,0.0,1.0
1991-04-04,6.0,6.125,6.0,6.125,1400,2.5108403752058,2.56314954968925,2.5108403752058,2.56314954968925,3345.49343835189,0.0,1.0
1991-04-05,6.25,6.25,5.875,6.0,6400,2.6154587241727,2.6154587241727,2.45853120072234,2.5108403752058,15293.6842896087,0.0,1.0
1991-04-08,6.125,6.25,6.125,6.25,467,2.56314954968925,2.6154587241727,2.56314954968925,2.6154587241727,1115.96102550738,0.0,1.0
1991-04-09,5.875,6.0,5.875,6.0,135400,2.45853120072234,2.5108403752058,2.45853120072234,2.5108403752058,323557.008252033,0.0,1.0
1991-04-10,5.875,5.875,5.75,5.875,2000,2.45853120072234,2.45853120072234,2.40622202623889,2.45853120072234,4779.27634050271,0.0,1.0
1991-04-11,5.75,5.875,5.75,5.875,1600,2.40622202623889,2.45853120072234,2.40622202623889,2.45853120072234,3823.42107240216,0.0,1.0
1991-04-12,5.625,5.875,5.625,5.875,2067,2.35391285175543,2.45853120072234,2.35391285175543,2.45853120072234,4939.38209790956,0.0,1.0
1991-04-15,5.375,5.5,5.375,5.5,1800,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,4301.34870645243,0.0,1.0
1991-04-16,5.625,5.625,5.125,5.25,7400,2.35391285175543,2.35391285175543,2.14467615382162,2.19698532830507,17683.32245986,0.0,1.0
1991-04-17,5.625,5.625,5.5,5.5,1867,2.35391285175543,2.35391285175543,2.30160367727198,2.30160367727198,4461.45446385928,0.0,1.0
1991-04-18,5.875,6.0,5.625,5.875,7800,2.45853120072234,2.5108403752058,2.35391285175543,2.45853120072234,18639.1777279606,0.0,1.0
1991-04-19,5.875,6.0,5.875,6.0,3467,2.45853120072234,2.5108403752058,2.45853120072234,2.5108403752058,8284.87553626145,0.0,1.0
1991-04-22,5.875,6.0,5.875,5.875,0,2.45853120072234,2.5108403752058,2.45853120072234,2.45853120072234,0,0.0,1.0
1991-04-23,6.0,6.0,5.875,6.0,67,2.5108403752058,2.5108403752058,2.45853120072234,2.5108403752058,160.10575740684,0.0,1.0
1991-04-24,5.875,6.0,5.875,5.875,600,2.45853120072234,2.5108403752058,2.45853120072234,2.45853120072234,1433.78290215081,0.0,1.0
1991-04-25,5.75,5.875,5.75,5.875,67,2.40622202623889,2.45853120072234,2.40622202623889,2.45853120072234,160.105757406841,0.0,1.0
1991-04-26,5.5,5.625,5.5,5.625,2000,2.30160367727198,2.35391285175543,2.30160367727198,2.35391285175543,4779.27634050271,0.0,1.0
1991-04-29,5.375,5.5,5.375,5.5,467,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,1115.96102550738,0.0,1.0
1991-04-30,5.375,5.375,5.375,5.375,4067,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,9718.65843841224,0.0,1.0
1991-05-01,5.5,5.5,5.25,5.375,0,2.30160367727198,2.30160367727198,2.19698532830507,2.24929450278853,0,0.0,1.0
1991-05-02,5.625,5.625,5.5,5.5,2200,2.35391285175543,2.35391285175543,2.30160367727198,2.30160367727198,5257.20397455299,0.0,1.0
1991-05-03,5.875,5.875,5.5,5.625,800,2.45853120072234,2.45853120072234,2.30160367727198,2.35391285175543,1911.71053620108,0.0,1.0
1991-05-06,5.875,5.875,5.5,5.875,0,2.45853120072234,2.45853120072234,2.30160367727198,2.45853120072234,0,0.0,1.0
1991-05-07,6.0,6.0,5.875,5.875,67,2.5108403752058,2.5108403752058,2.45853120072234,2.45853120072234,160.10575740684,0.0,1.0
1991-05-08,6.0,6.0,5.875,6.0,1000,2.5108403752058,2.5108403752058,2.45853120072234,2.5108403752058,2389.63817025135,0.0,1.0
1991-05-09,5.875,6.0,5.875,6.0,200,2.45853120072234,2.5108403752058,2.45853120072234,2.5108403752058,477.927634050271,0.0,1.0
1991-05-10,5.75,5.875,5.75,5.875,1800,2.40622202623889,2.45853120072234,2.40622202623889,2.45853120072234,4301.34870645243,0.0,1.0
1991-05-13,5.625,5.75,5.625,5.75,267,2.35391285175543,2.40622202623889,2.35391285175543,2.40622202623889,638.033391457112,0.0,1.0
1991-05-14,5.625,5.625,5.625,5.625,67,2.35391285175543,2.35391285175543,2.35391285175543,2.35391285175543,160.105757406841,0.0,1.0
1991-05-15,5.625,5.625,5.625,5.625,0,2.35391285175543,2.35391285175543,2.35391285175543,2.35391285175543,0,0.0,1.0
1991-05-16,5.5,5.625,5.5,5.625,3067,2.30160367727198,2.35391285175543,2.30160367727198,2.35391285175543,7329.0202681609,0.0,1.0
1991-05-17,5.5,5.625,5.5,5.5,0,2.30160367727198,2.35391285175543,2.30160367727198,2.30160367727198,0,0.0,1.0
1991-05-20,5.375,5.5,5.375,5.5,200,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,477.92763405027,0.0,1.0
1991-05-21,5.5,5.5,5.375,5.375,1000,2.30160367727198,2.30160367727198,2.24929450278853,2.24929450278853,2389.63817025135,0.0,1.0
1991-05-22,5.75,5.75,5.5,5.5,1267,2.40622202623889,2.40622202623889,2.30160367727198,2.30160367727198,3027.67156170846,0.0,1.0
1991-05-23,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1991-05-24,5.5,5.75,5.5,5.75,800,2.30160367727198,2.40622202623889,2.30160367727198,2.40622202623889,1911.71053620108,0.0,1.0
1991-05-28,5.5,5.5,5.375,5.5,4267,2.30160367727198,2.30160367727198,2.24929450278853,2.30160367727198,10196.5860724625,0.0,1.0
1991-05-29,5.375,5.5,5.375,5.375,67,2.24929450278853,2.30160367727198,2.24929450278853,2.24929450278853,160.10575740684,0.0,1.0
1991-05-30,5.375,5.5,5.375,5.5,5867,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,14020.0071448647,0.0,1.0
1991-05-31,5.375,5.375,5.375,5.375,1200,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,2867.56580430162,0.0,1.0
1991-06-03,5.375,5.375,5.375,5.375,400,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,955.855268100539,0.0,1.0
1991-06-04,5.375,5.375,5.375,5.375,0,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,0,0.0,1.0
1991-06-05,5.75,5.75,5.5,5.75,3067,2.40622202623889,2.40622202623889,2.30160367727198,2.40622202623889,7329.02026816089,0.0,1.0
1991-06-06,5.875,5.875,5.75,5.875,1400,2.45853120072234,2.45853120072234,2.40622202623889,2.45853120072234,3345.4934383519,0.0,1.0
1991-06-07,6.0,6.0,5.875,6.0,4467,2.5108403752058,2.5108403752058,2.45853120072234,2.5108403752058,10674.5137065128,0.0,1.0
1991-06-10,5.875,6.0,5.875,5.875,1200,2.45853120072234,2.5108403752058,2.45853120072234,2.45853120072234,2867.56580430163,0.0,1.0
1991-06-11,6.125,6.125,5.875,5.875,4200,2.56314954968925,2.56314954968925,2.45853120072234,2.45853120072234,10036.4803150557,0.0,1.0
1991-06-12,6.125,6.375,6.125,6.25,3200,2.56314954968925,2.66776789865616,2.56314954968925,2.6154587241727,7646.84214480433,0.0,1.0
1991-06-13,6.125,6.125,6.125,6.125,467,2.56314954968925,2.56314954968925,2.56314954968925,2.56314954968925,1115.96102550738,0.0,1.0
1991-06-14,6.125,6.25,6.125,6.125,2667,2.56314954968925,2.6154587241727,2.56314954968925,2.56314954968925,6373.16500006036,0.0,1.0
1991-06-17,6.25,6.25,6.125,6.125,8267,2.6154587241727,2.6154587241727,2.56314954968925,2.56314954968925,19755.138753468,0.0,1.0
1991-06-18,6.25,6.25,6.0,6.125,163267,2.6154587241727,2.6154587241727,2.5108403752058,2.56314954968925,390149.055142428,0.0,1.0
1991-06-19,6.125,6.25,6.0,6.125,5267,2.56314954968925,2.6154587241727,2.5108403752058,2.56314954968925,12586.2242427139,0.0,1.0
1991-06-20,5.875,6.0,5.875,5.875,4467,2.45853120072234,2.5108403752058,2.45853120072234,2.45853120072234,10674.5137065128,0.0,1.0
1991-06-21,6.0,6.0,5.875,5.875,4267,2.5108403752058,2.5108403752058,2.45853120072234,2.45853120072234,10196.5860724625,0.0,1.0
1991-06-24,5.75,6.0,5.75,5.875,8667,2.40622202623889,2.5108403752058,2.40622202623889,2.45853120072234,20710.9940215685,0.0,1.0
1991-06-25,5.75,5.75,5.5,5.625,5067,2.40622202623889,2.40622202623889,2.30160367727198,2.35391285175543,12108.2966086636,0.0,1.0
1991-06-26,5.5,5.625,5.5,5.625,2800,2.30160367727198,2.35391285175543,2.30160367727198,2.35391285175543,6690.98687670379,0.0,1.0
1991-06-27,5.5,5.5,5.25,5.25,2667,2.30160367727198,2.30160367727198,2.19698532830507,2.19698532830507,6373.16500006036,0.0,1.0
1991-06-28,5.0,5.25,5.0,5.25,5067,2.09236697933816,2.19698532830507,2.09236697933816,2.19698532830507,12108.2966086636,0.0,1.0
1991-07-01,5.5,5.5,5.0,5.0,3400,2.30160367727198,2.30160367727198,2.09236697933816,2.09236697933816,8124.7697788546,0.0,1.0
1991-07-02,5.5,5.5,5.0,5.5,0,2.30160367727198,2.30160367727198,2.09236697933816,2.30160367727198,0,0.0,1.0
1991-07-03,5.25,5.5,5.25,5.5,5267,2.19698532830507,2.30160367727198,2.19698532830507,2.30160367727198,12586.2242427139,0.0,1.0
1991-07-05,5.375,5.375,5.25,5.25,467,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,1115.96102550738,0.0,1.0
1991-07-08,5.25,5.375,5.125,5.25,2267,2.19698532830507,2.24929450278853,2.14467615382162,2.19698532830507,5417.30973195982,0.0,1.0
1991-07-09,5.125,5.25,5.125,5.125,1000,2.14467615382162,2.19698532830507,2.14467615382162,2.14467615382162,2389.63817025135,0.0,1.0
1991-07-10,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-07-11,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-07-12,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-07-15,5.125,5.125,5.125,5.125,400,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,955.85526810054,0.0,1.0
1991-07-16,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-07-17,5.25,5.25,5.125,5.25,2000,2.19698532830507,2.19698532830507,2.14467615382162,2.19698532830507,4779.27634050271,0.0,1.0
1991-07-18,5.75,5.75,5.5,5.5,1667,2.40622202623889,2.40622202623889,2.30160367727198,2.30160367727198,3983.526829809,0.0,1.0
1991-07-19,6.0,6.0,5.875,5.875,1000,2.5108403752058,2.5108403752058,2.45853120072234,2.45853120072234,2389.63817025135,0.0,1.0
1991-07-22,6.0,6.0,6.0,6.0,1667,2.5108403752058,2.5108403752058,2.5108403752058,2.5108403752058,3983.526829809,0.0,1.0
1991-07-23,5.875,6.0,5.875,5.875,2067,2.45853120072234,2.5108403752058,2.45853120072234,2.45853120072234,4939.38209790955,0.0,1.0
1991-07-24,5.75,5.875,5.75,5.75,67,2.40622202623889,2.45853120072234,2.40622202623889,2.40622202623889,160.105757406841,0.0,1.0
1991-07-25,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1991-07-26,5.5,5.75,5.5,5.5,1000,2.30160367727198,2.40622202623889,2.30160367727198,2.30160367727198,2389.63817025135,0.0,1.0
1991-07-29,5.5,5.5,5.5,5.5,0,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,0,0.0,1.0
1991-07-30,5.375,5.5,5.375,5.375,200,2.24929450278853,2.30160367727198,2.24929450278853,2.24929450278853,477.92763405027,0.0,1.0
1991-07-31,5.375,5.375,5.375,5.375,1000,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,2389.63817025135,0.0,1.0
1991-08-01,5.375,5.375,5.375,5.375,200,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,477.92763405027,0.0,1.0
1991-08-02,5.375,5.375,5.375,5.375,0,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,0,0.0,1.0
1991-08-05,5.25,5.375,5.25,5.375,1200,2.19698532830507,2.24929450278853,2.19698532830507,2.24929450278853,2867.56580430163,0.0,1.0
1991-08-06,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1991-08-07,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1991-08-08,5.125,5.25,5.125,5.125,200,2.14467615382162,2.19698532830507,2.14467615382162,2.14467615382162,477.92763405027,0.0,1.0
1991-08-09,5.0,5.125,5.0,5.0,1000,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,2389.63817025136,0.0,1.0
1991-08-12,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1991-08-13,5.125,5.125,5.0,5.125,200,2.14467615382162,2.14467615382162,2.09236697933816,2.14467615382162,477.92763405027,0.0,1.0
1991-08-14,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-08-15,5.0,5.125,5.0,5.0,67,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,160.105757406841,0.0,1.0
1991-08-16,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1991-08-19,4.75,4.875,4.75,4.75,1200,1.98774863037126,2.04005780485471,1.98774863037126,1.98774863037126,2867.56580430162,0.0,1.0
1991-08-20,4.625,4.75,4.625,4.625,1000,1.9354394558878,1.98774863037126,1.9354394558878,1.9354394558878,2389.63817025135,0.0,1.0
1991-08-21,4.75,4.875,4.625,4.875,2000,1.98774863037126,2.04005780485471,1.9354394558878,2.04005780485471,4779.2763405027,0.0,1.0
1991-08-22,5.0,5.0,4.875,4.875,600,2.09236697933816,2.09236697933816,2.04005780485471,2.04005780485471,1433.78290215081,0.0,1.0
1991-08-23,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1991-08-26,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1991-08-27,5.0,5.0,5.0,5.0,200,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,477.927634050271,0.0,1.0
1991-08-28,4.875,5.0,4.75,4.875,4000,2.04005780485471,2.09236697933816,1.98774863037126,2.04005780485471,9558.55268100541,0.0,1.0
1991-08-29,5.0,5.0,4.875,5.0,1400,2.09236697933816,2.09236697933816,2.04005780485471,2.09236697933816,3345.4934383519,0.0,1.0
1991-08-30,5.375,5.375,5.25,5.25,3000,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,7168.91451075405,0.0,1.0
1991-09-03,5.375,5.375,5.25,5.375,0,2.24929450278853,2.24929450278853,2.19698532830507,2.24929450278853,0,0.0,1.0
1991-09-04,5.25,5.375,5.25,5.25,1000,2.19698532830507,2.24929450278853,2.19698532830507,2.19698532830507,2389.63817025135,0.0,1.0
1991-09-05,5.125,5.25,5.125,5.125,2467,2.14467615382162,2.19698532830507,2.14467615382162,2.14467615382162,5895.23736601008,0.0,1.0
1991-09-06,5.0,5.125,5.0,5.0,400,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,955.855268100543,0.0,1.0
1991-09-09,5.125,5.125,5.0,5.125,1000,2.14467615382162,2.14467615382162,2.09236697933816,2.14467615382162,2389.63817025135,0.0,1.0
1991-09-10,5.125,5.25,5.125,5.25,600,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,1433.78290215081,0.0,1.0
1991-09-11,5.125,5.125,5.0,5.0,1200,2.14467615382162,2.14467615382162,2.09236697933816,2.09236697933816,2867.56580430162,0.0,1.0
1991-09-12,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-09-13,5.0,5.125,5.0,5.0,26067,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,62290.6981839421,0.0,1.0
1991-09-16,5.0,5.125,5.0,5.125,467,2.09236697933816,2.14467615382162,2.09236697933816,2.14467615382162,1115.96102550738,0.0,1.0
1991-09-17,5.0,5.0,5.0,5.0,467,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,1115.96102550738,0.0,1.0
1991-09-18,5.0,5.0,5.0,5.0,67,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,160.105757406841,0.0,1.0
1991-09-19,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1991-09-20,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1991-09-23,5.125,5.125,5.0,5.125,67,2.14467615382162,2.14467615382162,2.09236697933816,2.14467615382162,160.10575740684,0.0,1.0
1991-09-24,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-09-25,5.25,5.25,5.125,5.25,1000,2.19698532830507,2.19698532830507,2.14467615382162,2.19698532830507,2389.63817025135,0.0,1.0
1991-09-26,5.25,5.25,5.125,5.125,1067,2.19698532830507,2.19698532830507,2.14467615382162,2.14467615382162,2549.7439276582,0.0,1.0
1991-09-27,5.125,5.25,5.125,5.125,1467,2.14467615382162,2.19698532830507,2.14467615382162,2.14467615382162,3505.59919575873,0.0,1.0
1991-09-30,5.125,5.25,5.125,5.25,1000,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,2389.63817025135,0.0,1.0
1991-10-01,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-02,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-03,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-04,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-07,5.125,5.125,5.125,5.125,267,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,638.033391457111,0.0,1.0
1991-10-08,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-09,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-10,5.125,5.125,5.125,5.125,67,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,160.10575740684,0.0,1.0
1991-10-11,5.125,5.125,5.125,5.125,600,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,1433.78290215081,0.0,1.0
1991-10-14,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-15,5.125,5.125,5.125,5.125,0,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,0,0.0,1.0
1991-10-16,5.0,5.125,5.0,5.125,5267,2.09236697933816,2.14467615382162,2.09236697933816,2.14467615382162,12586.2242427139,0.0,1.0
1991-10-17,5.125,5.125,5.0,5.0,467,2.14467615382162,2.14467615382162,2.09236697933816,2.09236697933816,1115.96102550738,0.0,1.0
1991-10-18,5.0,5.125,5.0,5.125,67,2.09236697933816,2.14467615382162,2.09236697933816,2.14467615382162,160.105757406841,0.0,1.0
1991-10-21,5.0,5.0,5.0,5.0,2000,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,4779.27634050271,0.0,1.0
1991-10-22,5.0,5.0,5.0,5.0,800,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,1911.71053620109,0.0,1.0
1991-10-23,5.0,5.0,5.0,5.0,1867,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,4461.45446385928,0.0,1.0
1991-10-24,4.75,4.875,4.75,4.875,4067,1.98774863037126,2.04005780485471,1.98774863037126,2.04005780485471,9718.65843841223,0.0,1.0
1991-10-25,4.625,4.75,4.625,4.75,1267,1.9354394558878,1.98774863037126,1.9354394558878,1.98774863037126,3027.67156170847,0.0,1.0
1991-10-28,4.625,4.625,4.625,4.625,267,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,638.033391457112,0.0,1.0
1991-10-29,4.625,4.625,4.625,4.625,400,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,955.855268100542,0.0,1.0
1991-10-30,4.5,4.625,4.5,4.625,5600,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,13381.9737534076,0.0,1.0
1991-10-31,4.375,4.5,4.375,4.5,7467,1.83082110692089,1.88313028140435,1.83082110692089,1.88313028140435,17843.4282172669,0.0,1.0
1991-11-01,4.5,4.625,4.375,4.375,1200,1.88313028140435,1.9354394558878,1.83082110692089,1.83082110692089,2867.56580430162,0.0,1.0
1991-11-04,4.375,4.5,4.375,4.5,2267,1.83082110692089,1.88313028140435,1.83082110692089,1.88313028140435,5417.30973195983,0.0,1.0
1991-11-05,4.375,4.375,4.375,4.375,400,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,955.855268100543,0.0,1.0
1991-11-06,4.25,4.375,4.25,4.375,400,1.77851193243744,1.83082110692089,1.77851193243744,1.83082110692089,955.855268100541,0.0,1.0
1991-11-07,4.25,4.25,4.25,4.25,467,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,1115.96102550738,0.0,1.0
1991-11-08,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1991-11-11,4.375,4.5,4.25,4.25,4267,1.83082110692089,1.88313028140435,1.77851193243744,1.77851193243744,10196.5860724625,0.0,1.0
1991-11-12,4.5,4.625,4.25,4.25,4400,1.88313028140435,1.9354394558878,1.77851193243744,1.77851193243744,10514.4079491059,0.0,1.0
1991-11-13,4.5,4.5,4.5,4.5,267,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,638.03339145711,0.0,1.0
1991-11-14,4.375,4.5,4.375,4.375,75667,1.83082110692089,1.88313028140435,1.83082110692089,1.83082110692089,180816.751428409,0.0,1.0
1991-11-15,4.5,4.5,4.375,4.375,200,1.88313028140435,1.88313028140435,1.83082110692089,1.83082110692089,477.92763405027,0.0,1.0
1991-11-18,4.25,4.375,4.25,4.375,1200,1.77851193243744,1.83082110692089,1.77851193243744,1.83082110692089,2867.56580430162,0.0,1.0
1991-11-19,4.0,4.125,4.0,4.125,5667,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,13542.0795108144,0.0,1.0
1991-11-20,4.0,4.0,4.0,4.0,200,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,477.927634050271,0.0,1.0
1991-11-21,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1991-11-22,4.0,4.0,4.0,4.0,2067,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,4939.38209790955,0.0,1.0
1991-11-25,4.0,4.0,4.0,4.0,1067,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,2549.7439276582,0.0,1.0
1991-11-26,4.0,4.0,4.0,4.0,467,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,1115.96102550738,0.0,1.0
1991-11-27,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1991-11-29,4.0,4.0,4.0,4.0,400,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,955.855268100542,0.0,1.0
1991-12-02,3.875,4.0,3.875,3.875,600,1.62158440898708,1.67389358347053,1.62158440898708,1.62158440898708,1433.78290215081,0.0,1.0
1991-12-03,3.875,4.0,3.875,4.0,3000,1.62158440898708,1.67389358347053,1.62158440898708,1.67389358347053,7168.91451075405,0.0,1.0
1991-12-04,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1991-12-05,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1991-12-06,4.0,4.0,3.875,3.875,9267,1.67389358347053,1.67389358347053,1.62158440898708,1.62158440898708,22144.7769237193,0.0,1.0
1991-12-09,4.25,4.25,4.0,4.0,2467,1.77851193243744,1.77851193243744,1.67389358347053,1.67389358347053,5895.23736601008,0.0,1.0
1991-12-10,4.0,4.25,4.0,4.0,4000,1.67389358347053,1.77851193243744,1.67389358347053,1.67389358347053,9558.55268100542,0.0,1.0
1991-12-11,4.0,4.0,4.0,4.0,267,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,638.033391457112,0.0,1.0
1991-12-12,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1991-12-13,4.125,4.125,4.0,4.125,3400,1.72620275795399,1.72620275795399,1.67389358347053,1.72620275795399,8124.76977885458,0.0,1.0
1991-12-16,4.125,4.125,4.0,4.0,867,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,2071.81629360792,0.0,1.0
1991-12-17,4.125,4.125,4.125,4.125,267,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,638.033391457109,0.0,1.0
1991-12-18,4.0,4.125,4.0,4.0,467,1.67389358347053,1.72620275795399,1.67389358347053,1.67389358347053,1115.96102550738,0.0,1.0
1991-12-19,4.0,4.0,4.0,4.0,600,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,1433.78290215081,0.0,1.0
1991-12-20,4.0,4.0,4.0,4.0,4667,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,11152.4413405631,0.0,1.0
1991-12-23,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1991-12-24,3.875,4.0,3.875,3.875,1067,1.62158440898708,1.67389358347053,1.62158440898708,1.62158440898708,2549.74392765819,0.0,1.0
1991-12-26,3.75,3.875,3.75,3.75,1400,1.56927523450362,1.62158440898708,1.56927523450362,1.56927523450362,3345.4934383519,0.0,1.0
1991-12-27,3.875,3.875,3.75,3.875,1200,1.62158440898708,1.62158440898708,1.56927523450362,1.62158440898708,2867.56580430162,0.0,1.0
1991-12-30,4.0,4.0,3.875,3.875,8600,1.67389358347053,1.67389358347053,1.62158440898708,1.62158440898708,20550.8882641616,0.0,1.0
1991-12-31,4.375,4.375,4.0,4.0,8800,1.83082110692089,1.83082110692089,1.67389358347053,1.67389358347053,21028.8158982119,0.0,1.0
1992-01-02,4.25,4.375,4.25,4.25,200,1.77851193243744,1.83082110692089,1.77851193243744,1.77851193243744,477.92763405027,0.0,1.0
1992-01-03,4.5,4.5,4.25,4.375,1667,1.88313028140435,1.88313028140435,1.77851193243744,1.83082110692089,3983.526829809,0.0,1.0
1992-01-06,4.375,4.5,4.375,4.375,400,1.83082110692089,1.88313028140435,1.83082110692089,1.83082110692089,955.855268100543,0.0,1.0
1992-01-07,4.25,4.375,4.25,4.25,600,1.77851193243744,1.83082110692089,1.77851193243744,1.77851193243744,1433.78290215081,0.0,1.0
1992-01-08,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-01-09,4.125,4.25,4.125,4.125,267,1.72620275795399,1.77851193243744,1.72620275795399,1.72620275795399,638.033391457109,0.0,1.0
1992-01-10,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-01-13,4.125,4.125,4.125,4.125,67,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,160.10575740684,0.0,1.0
1992-01-14,4.25,4.25,4.125,4.125,2400,1.77851193243744,1.77851193243744,1.72620275795399,1.72620275795399,5735.13160860324,0.0,1.0
1992-01-15,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-01-16,4.5,4.5,4.25,4.5,18200,1.88313028140435,1.88313028140435,1.77851193243744,1.88313028140435,43491.4146985746,0.0,1.0
1992-01-17,4.625,4.625,4.5,4.625,467,1.9354394558878,1.9354394558878,1.88313028140435,1.9354394558878,1115.96102550738,0.0,1.0
1992-01-20,4.5,4.625,4.5,4.5,2000,1.88313028140435,1.9354394558878,1.88313028140435,1.88313028140435,4779.2763405027,0.0,1.0
1992-01-21,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-01-22,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-01-23,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-01-24,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-01-27,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-01-28,4.75,4.75,4.5,4.75,467,1.98774863037126,1.98774863037126,1.88313028140435,1.98774863037126,1115.96102550738,0.0,1.0
1992-01-29,5.0,5.0,4.875,4.875,1000,2.09236697933816,2.09236697933816,2.04005780485471,2.04005780485471,2389.63817025136,0.0,1.0
1992-01-30,4.625,4.875,4.625,4.875,3267,1.9354394558878,2.04005780485471,1.9354394558878,2.04005780485471,7806.94790221118,0.0,1.0
1992-01-31,4.625,4.625,4.625,4.625,0,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,0,0.0,1.0
1992-02-03,4.875,4.875,4.625,4.875,800,2.04005780485471,2.04005780485471,1.9354394558878,2.04005780485471,1911.71053620108,0.0,1.0
1992-02-04,5.0,5.125,4.875,5.0,4267,2.09236697933816,2.14467615382162,2.04005780485471,2.09236697933816,10196.5860724625,0.0,1.0
1992-02-05,4.875,5.0,4.875,4.875,467,2.04005780485471,2.09236697933816,2.04005780485471,2.04005780485471,1115.96102550738,0.0,1.0
1992-02-06,4.625,4.875,4.625,4.75,1267,1.9354394558878,2.04005780485471,1.9354394558878,1.98774863037126,3027.67156170847,0.0,1.0
1992-02-07,4.625,4.625,4.625,4.625,0,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,0,0.0,1.0
1992-02-10,4.625,4.625,4.625,4.625,67,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,160.105757406841,0.0,1.0
1992-02-11,4.625,4.625,4.625,4.625,0,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,0,0.0,1.0
1992-02-12,4.625,4.75,4.625,4.625,7067,1.9354394558878,1.98774863037126,1.9354394558878,1.9354394558878,16887.5729491663,0.0,1.0
1992-02-13,4.625,4.625,4.625,4.625,3267,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,7806.94790221118,0.0,1.0
1992-02-14,4.625,4.625,4.625,4.625,1067,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,2549.7439276582,0.0,1.0
1992-02-18,4.625,4.75,4.625,4.75,667,1.9354394558878,1.98774863037126,1.9354394558878,1.98774863037126,1593.88865955765,0.0,1.0
1992-02-19,4.625,4.625,4.625,4.625,0,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,0,0.0,1.0
1992-02-20,4.75,4.75,4.625,4.75,1800,1.98774863037126,1.98774863037126,1.9354394558878,1.98774863037126,4301.34870645243,0.0,1.0
1992-02-21,5.125,5.125,4.875,4.875,3067,2.14467615382162,2.14467615382162,2.04005780485471,2.04005780485471,7329.02026816089,0.0,1.0
1992-02-24,5.0,5.125,5.0,5.0,467,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,1115.96102550738,0.0,1.0
1992-02-25,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1992-02-26,4.75,4.875,4.75,4.875,1800,1.98774863037126,2.04005780485471,1.98774863037126,2.04005780485471,4301.34870645243,0.0,1.0
1992-02-27,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1992-02-28,4.625,4.875,4.625,4.75,10600,1.9354394558878,2.04005780485471,1.9354394558878,1.98774863037126,25330.1646046644,0.0,1.0
1992-03-02,4.75,4.75,4.625,4.75,867,1.98774863037126,1.98774863037126,1.9354394558878,1.98774863037126,2071.81629360792,0.0,1.0
1992-03-03,4.625,4.75,4.625,4.625,467,1.9354394558878,1.98774863037126,1.9354394558878,1.9354394558878,1115.96102550738,0.0,1.0
1992-03-04,4.875,4.875,4.75,4.75,4000,2.04005780485471,2.04005780485471,1.98774863037126,1.98774863037126,9558.55268100541,0.0,1.0
1992-03-05,4.75,5.0,4.75,5.0,2067,1.98774863037126,2.09236697933816,1.98774863037126,2.09236697933816,4939.38209790954,0.0,1.0
1992-03-06,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1992-03-09,4.625,4.75,4.625,4.625,600,1.9354394558878,1.98774863037126,1.9354394558878,1.9354394558878,1433.78290215081,0.0,1.0
1992-03-10,4.75,4.75,4.625,4.75,200,1.98774863037126,1.98774863037126,1.9354394558878,1.98774863037126,477.92763405027,0.0,1.0
1992-03-11,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1992-03-12,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1992-03-13,4.5,4.625,4.5,4.5,2400,1.88313028140435,1.9354394558878,1.88313028140435,1.88313028140435,5735.13160860324,0.0,1.0
1992-03-16,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-03-17,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-03-18,4.75,4.75,4.625,4.625,1400,1.98774863037126,1.98774863037126,1.9354394558878,1.9354394558878,3345.49343835189,0.0,1.0
1992-03-19,4.625,4.75,4.625,4.75,1467,1.9354394558878,1.98774863037126,1.9354394558878,1.98774863037126,3505.59919575874,0.0,1.0
1992-03-20,4.75,4.75,4.625,4.75,67,1.98774863037126,1.98774863037126,1.9354394558878,1.98774863037126,160.10575740684,0.0,1.0
1992-03-23,4.625,4.75,4.625,4.625,867,1.9354394558878,1.98774863037126,1.9354394558878,1.9354394558878,2071.81629360792,0.0,1.0
1992-03-24,4.5,4.625,4.5,4.5,400,1.88313028140435,1.9354394558878,1.88313028140435,1.88313028140435,955.85526810054,0.0,1.0
1992-03-25,4.625,4.625,4.5,4.625,200,1.9354394558878,1.9354394558878,1.88313028140435,1.9354394558878,477.927634050271,0.0,1.0
1992-03-26,4.5,4.625,4.5,4.5,2467,1.88313028140435,1.9354394558878,1.88313028140435,1.88313028140435,5895.23736601008,0.0,1.0
1992-03-27,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-03-30,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-03-31,4.625,4.625,4.5,4.5,1000,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-04-01,4.625,4.625,4.625,4.625,0,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,0,0.0,1.0
1992-04-02,4.5,4.5,4.5,4.5,2200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,5257.20397455297,0.0,1.0
1992-04-03,4.375,4.5,4.375,4.375,600,1.83082110692089,1.88313028140435,1.83082110692089,1.83082110692089,1433.78290215081,0.0,1.0
1992-04-06,4.5,4.5,4.5,4.5,467,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1115.96102550738,0.0,1.0
1992-04-07,4.375,4.375,4.375,4.375,1400,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,3345.4934383519,0.0,1.0
1992-04-08,4.25,4.25,4.25,4.25,1000,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,2389.63817025135,0.0,1.0
1992-04-09,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-04-10,4.125,4.125,4.125,4.125,1467,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,3505.59919575872,0.0,1.0
1992-04-13,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-04-14,4.125,4.125,4.125,4.125,200,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,477.927634050269,0.0,1.0
1992-04-15,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-04-16,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-04-20,4.25,4.25,4.25,4.25,400,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,955.855268100541,0.0,1.0
1992-04-21,4.125,4.125,4.125,4.125,267,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,638.033391457109,0.0,1.0
1992-04-22,4.125,4.125,4.125,4.125,1067,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,2549.74392765819,0.0,1.0
1992-04-23,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-04-24,4.125,4.125,4.125,4.125,1200,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,2867.56580430162,0.0,1.0
1992-04-27,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-04-28,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-04-29,4.25,4.25,4.25,4.25,467,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,1115.96102550738,0.0,1.0
1992-04-30,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-05-01,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-05-04,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-05-05,4.0,4.25,4.0,4.125,1267,1.67389358347053,1.77851193243744,1.67389358347053,1.72620275795399,3027.67156170847,0.0,1.0
1992-05-06,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1992-05-07,4.0,4.125,4.0,4.0,800,1.67389358347053,1.72620275795399,1.67389358347053,1.67389358347053,1911.71053620108,0.0,1.0
1992-05-08,4.125,4.25,4.125,4.125,9400,1.72620275795399,1.77851193243744,1.72620275795399,1.72620275795399,22462.5988003627,0.0,1.0
1992-05-11,4.125,4.125,4.125,4.125,2067,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,4939.38209790953,0.0,1.0
1992-05-12,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-05-13,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1992-05-14,4.0,4.0,4.0,4.0,1000,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,2389.63817025135,0.0,1.0
1992-05-15,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1992-05-18,4.0,4.0,4.0,4.0,67,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,160.105757406841,0.0,1.0
1992-05-19,4.125,4.125,4.125,4.125,3267,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,7806.94790221115,0.0,1.0
1992-05-20,4.0,4.0,4.0,4.0,5467,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,13064.1518767642,0.0,1.0
1992-05-21,4.0,4.0,4.0,4.0,3667,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,8762.80317031172,0.0,1.0
1992-05-22,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1992-05-26,4.125,4.125,4.125,4.125,1267,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,3027.67156170846,0.0,1.0
1992-05-27,4.125,4.125,4.0,4.0,600,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,1433.78290215081,0.0,1.0
1992-05-28,4.125,4.125,4.0,4.0,2667,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,6373.16500006034,0.0,1.0
1992-05-29,4.0,4.125,4.0,4.125,2200,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,5257.20397455298,0.0,1.0
1992-06-01,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1992-06-02,4.125,4.125,4.125,4.125,5000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,11948.1908512567,0.0,1.0
1992-06-03,4.125,4.125,4.125,4.125,5000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,11948.1908512567,0.0,1.0
1992-06-04,4.125,4.125,4.125,4.125,1000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,2389.63817025135,0.0,1.0
1992-06-05,4.25,4.375,4.25,4.375,1467,1.77851193243744,1.83082110692089,1.77851193243744,1.83082110692089,3505.59919575873,0.0,1.0
1992-06-08,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-06-09,4.25,4.25,4.125,4.125,3000,1.77851193243744,1.77851193243744,1.72620275795399,1.72620275795399,7168.91451075406,0.0,1.0
1992-06-10,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-06-11,4.125,4.125,4.125,4.125,200,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,477.927634050269,0.0,1.0
1992-06-12,4.125,4.125,4.125,4.125,3000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,7168.91451075404,0.0,1.0
1992-06-15,4.125,4.125,4.125,4.125,3067,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,7329.02026816088,0.0,1.0
1992-06-16,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1992-06-17,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1992-06-18,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1992-06-19,4.125,4.125,4.125,4.125,67,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,160.10575740684,0.0,1.0
1992-06-22,4.25,4.25,4.125,4.125,4467,1.77851193243744,1.77851193243744,1.72620275795399,1.72620275795399,10674.5137065128,0.0,1.0
1992-06-23,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-06-24,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1992-06-25,4.125,4.125,4.125,4.125,600,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,1433.78290215081,0.0,1.0
1992-06-26,4.25,4.25,4.125,4.125,2867,1.77851193243744,1.77851193243744,1.72620275795399,1.72620275795399,6851.09263411063,0.0,1.0
1992-06-29,4.125,4.125,4.125,4.125,1600,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,3823.42107240215,0.0,1.0
1992-06-30,3.5,4.0,3.5,4.0,13667,1.46465688553671,1.67389358347053,1.46465688553671,1.67389358347053,32659.1848728253,0.0,1.0
1992-07-01,3.5,3.5,3.5,3.5,667,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,1593.88865955766,0.0,1.0
1992-07-02,3.625,3.625,3.625,3.625,2200,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,5257.20397455297,0.0,1.0
1992-07-06,3.63,3.63,3.63,3.63,0,1.51905842699951,1.51905842699951,1.51905842699951,1.51905842699951,0,0.0,1.0
1992-07-07,3.625,3.75,3.625,3.75,2200,1.51696606002017,1.56927523450362,1.51696606002017,1.56927523450362,5257.20397455297,0.0,1.0
1992-07-08,3.63,3.63,3.63,3.63,0,1.51905842699951,1.51905842699951,1.51905842699951,1.51905842699951,0,0.0,1.0
1992-07-09,3.625,3.625,3.625,3.625,67,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,160.105757406841,0.0,1.0
1992-07-10,3.625,3.625,3.625,3.625,4400,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,10514.4079491059,0.0,1.0
1992-07-13,3.625,3.625,3.625,3.625,10067,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,24056.4874599204,0.0,1.0
1992-07-14,3.63,3.63,3.63,3.63,0,1.51905842699951,1.51905842699951,1.51905842699951,1.51905842699951,0,0.0,1.0
1992-07-15,3.75,3.75,3.625,3.75,3000,1.56927523450362,1.56927523450362,1.51696606002017,1.56927523450362,7168.91451075407,0.0,1.0
1992-07-16,3.75,3.75,3.75,3.75,200,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,477.927634050271,0.0,1.0
1992-07-17,3.625,3.625,3.625,3.625,67,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,160.105757406841,0.0,1.0
1992-07-20,3.75,3.75,3.625,3.625,2000,1.56927523450362,1.56927523450362,1.51696606002017,1.51696606002017,4779.27634050271,0.0,1.0
1992-07-21,3.875,3.875,3.875,3.875,1467,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,3505.59919575873,0.0,1.0
1992-07-22,4.125,4.125,4.0,4.0,2800,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,6690.98687670377,0.0,1.0
1992-07-23,4.5,4.5,4.25,4.25,3400,1.88313028140435,1.88313028140435,1.77851193243744,1.77851193243744,8124.76977885459,0.0,1.0
1992-07-24,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-07-27,4.625,4.625,4.625,4.625,1600,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,3823.42107240217,0.0,1.0
1992-07-28,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-07-29,4.625,4.75,4.5,4.5,12067,1.9354394558878,1.98774863037126,1.88313028140435,1.88313028140435,28835.7638004231,0.0,1.0
1992-07-30,4.625,4.625,4.625,4.625,800,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,1911.71053620108,0.0,1.0
1992-07-31,4.75,4.75,4.625,4.625,7800,1.98774863037126,1.98774863037126,1.9354394558878,1.9354394558878,18639.1777279605,0.0,1.0
1992-08-03,4.5,4.625,4.5,4.625,1267,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,3027.67156170846,0.0,1.0
1992-08-04,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-08-05,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-06,4.375,4.375,4.375,4.375,867,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2071.81629360793,0.0,1.0
1992-08-07,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1992-08-10,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-11,4.5,4.5,4.5,4.5,1267,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,3027.67156170846,0.0,1.0
1992-08-12,4.5,4.5,4.5,4.5,10067,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,24056.4874599203,0.0,1.0
1992-08-13,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-14,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-17,4.5,4.5,4.5,4.5,9667,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,23100.6321918198,0.0,1.0
1992-08-18,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-19,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-20,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-21,4.5,4.5,4.5,4.5,467,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1115.96102550738,0.0,1.0
1992-08-24,4.375,4.375,4.375,4.375,600,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,1433.78290215081,0.0,1.0
1992-08-25,4.5,4.5,4.5,4.5,867,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2071.81629360792,0.0,1.0
1992-08-26,4.375,4.375,4.375,4.375,1600,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,3823.42107240217,0.0,1.0
1992-08-27,4.5,4.5,4.5,4.5,467,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1115.96102550738,0.0,1.0
1992-08-28,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-08-31,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-09-01,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-09-02,4.375,4.375,4.375,4.375,1267,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,3027.67156170847,0.0,1.0
1992-09-03,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1992-09-04,4.375,4.375,4.375,4.375,67,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,160.105757406841,0.0,1.0
1992-09-08,4.375,4.375,4.375,4.375,6200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,14815.7566555584,0.0,1.0
1992-09-09,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1992-09-10,4.75,4.75,4.375,4.625,4000,1.98774863037126,1.98774863037126,1.83082110692089,1.9354394558878,9558.55268100539,0.0,1.0
1992-09-11,4.875,5.0,4.875,5.0,1067,2.04005780485471,2.09236697933816,2.04005780485471,2.09236697933816,2549.74392765819,0.0,1.0
1992-09-14,4.88,4.88,4.88,4.88,0,2.04215017183405,2.04215017183405,2.04215017183405,2.04215017183405,0,0.0,1.0
1992-09-15,5.0,5.0,4.875,5.0,200,2.09236697933816,2.09236697933816,2.04005780485471,2.09236697933816,477.927634050271,0.0,1.0
1992-09-16,4.625,4.938,4.625,4.875,2467,1.9354394558878,2.06642162879437,1.9354394558878,2.04005780485471,5895.23736601009,0.0,1.0
1992-09-17,4.625,4.625,4.625,4.625,2000,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,4779.27634050271,0.0,1.0
1992-09-18,4.5,4.5,4.5,4.5,667,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1593.88865955765,0.0,1.0
1992-09-21,4.375,4.375,4.375,4.375,467,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,1115.96102550738,0.0,1.0
1992-09-22,4.625,4.625,4.625,4.625,467,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,1115.96102550738,0.0,1.0
1992-09-23,4.625,4.625,4.5,4.5,1467,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,3505.59919575874,0.0,1.0
1992-09-24,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-09-25,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-09-28,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-09-29,4.5,4.5,4.5,4.5,5000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,11948.1908512567,0.0,1.0
1992-09-30,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-10-01,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-10-02,4.5,4.5,4.5,4.5,267,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,638.03339145711,0.0,1.0
1992-10-05,4.375,4.375,4.375,4.375,6067,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,14497.934778915,0.0,1.0
1992-10-06,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1992-10-07,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1992-10-08,4.75,4.75,4.5,4.5,21267,1.98774863037126,1.98774863037126,1.88313028140435,1.88313028140435,50820.4349667354,0.0,1.0
1992-10-09,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1992-10-12,4.625,4.75,4.625,4.75,667,1.9354394558878,1.98774863037126,1.9354394558878,1.98774863037126,1593.88865955765,0.0,1.0
1992-10-13,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-10-14,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-10-15,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-10-16,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-10-19,4.625,4.625,4.625,4.625,5067,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,12108.2966086636,0.0,1.0
1992-10-20,4.5,4.5,4.5,4.5,4467,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,10674.5137065128,0.0,1.0
1992-10-21,4.375,4.375,4.375,4.375,467,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,1115.96102550738,0.0,1.0
1992-10-22,4.625,4.625,4.625,4.625,1000,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,2389.63817025135,0.0,1.0
1992-10-23,4.75,4.75,4.5,4.5,11467,1.98774863037126,1.98774863037126,1.88313028140435,1.88313028140435,27401.9808982722,0.0,1.0
1992-10-26,4.625,4.625,4.625,4.625,67,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,160.105757406841,0.0,1.0
1992-10-27,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-10-28,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-10-29,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-10-30,4.625,4.75,4.625,4.75,6600,1.9354394558878,1.98774863037126,1.9354394558878,1.98774863037126,15771.6119236589,0.0,1.0
1992-11-02,4.5,4.75,4.5,4.625,58067,1.88313028140435,1.98774863037126,1.88313028140435,1.9354394558878,138759.119631985,0.0,1.0
1992-11-03,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-11-04,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-11-05,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-11-06,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-11-09,4.625,4.625,4.625,4.625,2067,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,4939.38209790955,0.0,1.0
1992-11-10,4.5,4.5,4.5,4.5,5667,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,13542.0795108144,0.0,1.0
1992-11-11,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-11-12,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1992-11-13,4.5,4.5,4.5,4.5,400,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,955.85526810054,0.0,1.0
1992-11-16,4.5,4.625,4.5,4.5,2200,1.88313028140435,1.9354394558878,1.88313028140435,1.88313028140435,5257.20397455297,0.0,1.0
1992-11-17,4.5,4.625,4.5,4.625,0,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,0,0.0,1.0
1992-11-18,4.5,4.625,4.5,4.625,2867,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,6851.09263411062,0.0,1.0
1992-11-19,4.5,4.5,4.5,4.5,4867,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,11630.3689746133,0.0,1.0
1992-11-20,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-11-23,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-11-24,4.5,4.625,4.5,4.625,1067,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,2549.74392765819,0.0,1.0
1992-11-25,4.625,4.625,4.625,4.625,400,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,955.855268100542,0.0,1.0
1992-11-27,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1992-11-30,4.688,4.75,4.688,4.75,667,1.96180327982746,1.98774863037126,1.96180327982746,1.98774863037126,1593.88865955765,0.0,1.0
1992-12-01,5.125,5.125,4.75,4.75,8400,2.14467615382162,2.14467615382162,1.98774863037126,1.98774863037126,20072.9606301113,0.0,1.0
1992-12-02,5.13,5.13,5.13,5.13,0,2.14676852080096,2.14676852080096,2.14676852080096,2.14676852080096,0,0.0,1.0
1992-12-03,5.13,5.13,5.13,5.13,0,2.14676852080096,2.14676852080096,2.14676852080096,2.14676852080096,0,0.0,1.0
1992-12-04,5.125,5.125,5.0,5.125,4000,2.14467615382162,2.14467615382162,2.09236697933816,2.14467615382162,9558.5526810054,0.0,1.0
1992-12-07,5.0,5.0,5.0,5.0,800,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,1911.71053620109,0.0,1.0
1992-12-08,4.875,4.875,4.875,4.875,267,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,638.033391457111,0.0,1.0
1992-12-09,4.813,4.813,4.813,4.813,200,2.01411245431092,2.01411245431092,2.01411245431092,2.01411245431092,477.92763405027,0.0,1.0
1992-12-10,4.625,4.813,4.5,4.813,4267,1.9354394558878,2.01411245431092,1.88313028140435,2.01411245431092,10196.5860724625,0.0,1.0
1992-12-11,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1992-12-14,4.75,4.75,4.5,4.5,1600,1.98774863037126,1.98774863037126,1.88313028140435,1.88313028140435,3823.42107240216,0.0,1.0
1992-12-15,4.5,4.5,4.5,4.5,1067,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2549.74392765819,0.0,1.0
1992-12-16,4.5,4.5,4.5,4.5,67,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,160.10575740684,0.0,1.0
1992-12-17,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-12-18,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-12-21,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-12-22,4.5,4.5,4.5,4.5,867,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2071.81629360792,0.0,1.0
1992-12-23,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-12-24,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1992-12-28,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1992-12-29,4.375,4.375,4.375,4.375,1467,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,3505.59919575874,0.0,1.0
1992-12-30,4.375,4.375,4.375,4.375,2000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,4779.27634050271,0.0,1.0
1992-12-31,4.375,4.375,4.375,4.375,1200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2867.56580430163,0.0,1.0
1993-01-04,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1993-01-05,4.5,4.5,4.5,4.5,3000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,7168.91451075405,0.0,1.0
1993-01-06,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-01-07,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1993-01-08,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-01-11,4.375,4.375,4.375,4.375,1000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2389.63817025136,0.0,1.0
1993-01-12,4.375,4.375,4.375,4.375,67,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,160.105757406841,0.0,1.0
1993-01-13,4.375,4.375,4.375,4.375,67,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,160.105757406841,0.0,1.0
1993-01-14,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-01-15,4.625,4.75,4.625,4.625,2667,1.9354394558878,1.98774863037126,1.9354394558878,1.9354394558878,6373.16500006036,0.0,1.0
1993-01-18,4.875,4.875,4.875,4.875,1000,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,2389.63817025135,0.0,1.0
1993-01-19,5.125,5.125,4.75,4.75,4000,2.14467615382162,2.14467615382162,1.98774863037126,1.98774863037126,9558.5526810054,0.0,1.0
1993-01-20,5.13,5.13,5.13,5.13,0,2.14676852080096,2.14676852080096,2.14676852080096,2.14676852080096,0,0.0,1.0
1993-01-21,5.13,5.13,5.13,5.13,0,2.14676852080096,2.14676852080096,2.14676852080096,2.14676852080096,0,0.0,1.0
1993-01-22,4.875,4.875,4.875,4.875,467,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,1115.96102550738,0.0,1.0
1993-01-25,4.75,4.75,4.75,4.75,400,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,955.855268100539,0.0,1.0
1993-01-26,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1993-01-27,4.75,4.75,4.75,4.75,1467,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,3505.59919575873,0.0,1.0
1993-01-28,4.625,4.625,4.625,4.625,67,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,160.105757406841,0.0,1.0
1993-01-29,4.5,4.75,4.5,4.75,6667,1.88313028140435,1.98774863037126,1.88313028140435,1.98774863037126,15931.7176810657,0.0,1.0
1993-02-01,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-02-02,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1993-02-03,4.5,4.5,4.5,4.5,1800,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,4301.34870645243,0.0,1.0
1993-02-04,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-02-05,4.5,4.5,4.5,4.5,2000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,4779.2763405027,0.0,1.0
1993-02-08,4.625,4.625,4.625,4.625,1667,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,3983.52682980901,0.0,1.0
1993-02-09,4.563,4.563,4.563,4.563,1267,1.90949410534401,1.90949410534401,1.90949410534401,1.90949410534401,3027.67156170846,0.0,1.0
1993-02-10,4.563,4.563,4.563,4.563,600,1.90949410534401,1.90949410534401,1.90949410534401,1.90949410534401,1433.78290215081,0.0,1.0
1993-02-11,4.56,4.56,4.56,4.56,0,1.90823868515641,1.90823868515641,1.90823868515641,1.90823868515641,0,0.0,1.0
1993-02-12,4.5,4.5,4.5,4.5,400,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,955.85526810054,0.0,1.0
1993-02-16,4.5,4.5,4.5,4.5,67,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,160.10575740684,0.0,1.0
1993-02-17,4.5,4.5,4.5,4.5,16600,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,39667.9936261724,0.0,1.0
1993-02-18,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-02-19,4.5,4.5,4.375,4.375,2200,1.88313028140435,1.88313028140435,1.83082110692089,1.83082110692089,5257.20397455297,0.0,1.0
1993-02-22,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-02-23,4.5,4.5,4.5,4.5,1667,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,3983.526829809,0.0,1.0
1993-02-24,4.375,4.375,4.375,4.375,2200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,5257.20397455299,0.0,1.0
1993-02-25,4.75,4.75,4.375,4.375,2667,1.98774863037126,1.98774863037126,1.83082110692089,1.83082110692089,6373.16500006034,0.0,1.0
1993-02-26,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1993-03-01,4.5,4.5,4.5,4.5,1067,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2549.74392765819,0.0,1.0
1993-03-02,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1993-03-03,4.625,4.625,4.5,4.5,667,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,1593.88865955765,0.0,1.0
1993-03-04,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1993-03-05,4.5,4.5,4.5,4.5,667,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1593.88865955765,0.0,1.0
1993-03-08,4.375,4.5,4.375,4.5,3000,1.83082110692089,1.88313028140435,1.83082110692089,1.88313028140435,7168.91451075407,0.0,1.0
1993-03-09,4.375,4.375,4.375,4.375,200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,477.927634050271,0.0,1.0
1993-03-10,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-03-11,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-03-12,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-03-15,4.5,4.5,4.375,4.375,200,1.88313028140435,1.88313028140435,1.83082110692089,1.83082110692089,477.92763405027,0.0,1.0
1993-03-16,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-03-17,4.625,4.625,4.5,4.5,18800,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,44925.1976007255,0.0,1.0
1993-03-18,4.75,4.75,4.75,4.75,467,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,1115.96102550738,0.0,1.0
1993-03-19,4.75,4.75,4.5,4.625,20000,1.98774863037126,1.98774863037126,1.88313028140435,1.9354394558878,47792.763405027,0.0,1.0
1993-03-22,4.75,4.75,4.75,4.75,10800,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,25808.0922387146,0.0,1.0
1993-03-23,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1993-03-24,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1993-03-25,4.75,4.75,4.75,4.75,0,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,0,0.0,1.0
1993-03-26,4.625,4.625,4.625,4.625,200,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,477.927634050271,0.0,1.0
1993-03-29,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1993-03-30,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1993-03-31,4.5,4.625,4.5,4.625,2000,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,4779.2763405027,0.0,1.0
1993-04-01,4.5,4.5,4.5,4.5,2667,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,6373.16500006035,0.0,1.0
1993-04-02,4.5,4.5,4.5,4.5,1400,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,3345.49343835189,0.0,1.0
1993-04-05,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-04-06,4.375,4.375,4.375,4.375,1000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2389.63817025136,0.0,1.0
1993-04-07,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-04-08,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-04-12,4.375,4.375,4.375,4.375,6000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,14337.8290215081,0.0,1.0
1993-04-13,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-04-14,4.375,4.375,4.375,4.375,200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,477.927634050271,0.0,1.0
1993-04-15,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-04-16,4.375,4.375,4.375,4.375,400,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,955.855268100543,0.0,1.0
1993-04-19,4.375,4.375,4.375,4.375,67,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,160.105757406841,0.0,1.0
1993-04-20,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-04-21,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-04-22,4.375,4.375,4.375,4.375,267,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,638.033391457112,0.0,1.0
1993-04-23,4.625,4.625,4.375,4.375,3000,1.9354394558878,1.9354394558878,1.83082110692089,1.83082110692089,7168.91451075406,0.0,1.0
1993-04-26,4.625,4.625,4.625,4.625,600,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,1433.78290215081,0.0,1.0
1993-04-27,4.5,4.625,4.5,4.625,467,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,1115.96102550738,0.0,1.0
1993-04-28,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-04-29,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-04-30,4.375,4.375,4.375,4.375,1000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2389.63817025136,0.0,1.0
1993-05-03,4.375,4.375,4.375,4.375,267,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,638.033391457112,0.0,1.0
1993-05-04,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-05-05,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-05-06,4.5,4.625,4.5,4.625,1067,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,2549.74392765819,0.0,1.0
1993-05-07,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1993-05-10,4.5,4.5,4.5,4.5,400,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,955.85526810054,0.0,1.0
1993-05-11,4.375,4.375,4.375,4.375,1000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2389.63817025136,0.0,1.0
1993-05-12,4.5,4.5,4.5,4.5,1000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,2389.63817025135,0.0,1.0
1993-05-13,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-05-14,4.625,4.625,4.625,4.625,267,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,638.033391457112,0.0,1.0
1993-05-17,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1993-05-18,4.625,4.625,4.625,4.625,1467,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,3505.59919575874,0.0,1.0
1993-05-19,4.75,4.75,4.75,4.75,1000,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,2389.63817025135,0.0,1.0
1993-05-20,4.625,4.625,4.625,4.625,867,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,2071.81629360792,0.0,1.0
1993-05-21,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1993-05-24,4.75,4.75,4.75,4.75,1000,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,2389.63817025135,0.0,1.0
1993-05-25,4.625,4.625,4.625,4.625,1067,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,2549.7439276582,0.0,1.0
1993-05-26,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1993-05-27,4.5,4.5,4.5,4.5,12067,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,28835.763800423,0.0,1.0
1993-05-28,4.5,4.5,4.5,4.5,67,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,160.10575740684,0.0,1.0
1993-06-01,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-02,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-03,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-04,4.5,4.5,4.5,4.5,6000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,14337.8290215081,0.0,1.0
1993-06-07,4.5,4.5,4.5,4.5,67,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,160.10575740684,0.0,1.0
1993-06-08,4.5,4.5,4.5,4.5,9000,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,21506.7435322621,0.0,1.0
1993-06-09,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-10,4.5,4.5,4.5,4.5,67,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,160.10575740684,0.0,1.0
1993-06-11,4.5,4.5,4.5,4.5,67,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,160.10575740684,0.0,1.0
1993-06-14,4.5,4.5,4.5,4.5,600,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1433.78290215081,0.0,1.0
1993-06-15,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-16,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-17,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-18,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-06-21,4.5,4.625,4.5,4.5,21200,1.88313028140435,1.9354394558878,1.88313028140435,1.88313028140435,50660.3292093286,0.0,1.0
1993-06-22,4.375,4.375,4.375,4.375,200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,477.927634050271,0.0,1.0
1993-06-23,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-06-24,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-06-25,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-06-28,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-06-29,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1993-06-30,4.25,4.25,4.25,4.25,3600,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,8602.69741290487,0.0,1.0
1993-07-01,4.375,4.375,4.375,4.375,1000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2389.63817025136,0.0,1.0
1993-07-02,4.5,4.563,4.5,4.563,3467,1.88313028140435,1.90949410534401,1.88313028140435,1.90949410534401,8284.87553626143,0.0,1.0
1993-07-06,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-07-07,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-07-08,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-07-09,4.5,4.5,4.5,4.5,0,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,0,0.0,1.0
1993-07-12,4.25,4.375,4.25,4.375,2267,1.77851193243744,1.83082110692089,1.77851193243744,1.83082110692089,5417.30973195981,0.0,1.0
1993-07-13,4.125,4.25,4.125,4.25,800,1.72620275795399,1.77851193243744,1.72620275795399,1.77851193243744,1911.71053620108,0.0,1.0
1993-07-14,4.125,4.25,4.125,4.125,0,1.72620275795399,1.77851193243744,1.72620275795399,1.72620275795399,0,0.0,1.0
1993-07-15,4.25,4.25,4.25,4.25,1267,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,3027.67156170846,0.0,1.0
1993-07-16,4.25,4.25,4.188,4.188,600,1.77851193243744,1.77851193243744,1.75256658189365,1.75256658189365,1433.78290215081,0.0,1.0
1993-07-19,4.188,4.188,4.188,4.188,1000,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,2389.63817025135,0.0,1.0
1993-07-20,4.188,4.188,4.188,4.188,67,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,160.10575740684,0.0,1.0
1993-07-21,4.19,4.19,4.19,4.19,0,1.75340352868538,1.75340352868538,1.75340352868538,1.75340352868538,0,0.0,1.0
1993-07-22,4.19,4.19,4.19,4.19,0,1.75340352868538,1.75340352868538,1.75340352868538,1.75340352868538,0,0.0,1.0
1993-07-23,4.5,4.625,4.375,4.375,5000,1.88313028140435,1.9354394558878,1.83082110692089,1.83082110692089,11948.1908512567,0.0,1.0
1993-07-26,4.375,4.375,4.25,4.375,10400,1.83082110692089,1.83082110692089,1.77851193243744,1.83082110692089,24852.2369706141,0.0,1.0
1993-07-27,4.5,4.5,4.5,4.5,31067,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,74238.8890351987,0.0,1.0
1993-07-28,4.75,4.75,4.5,4.5,63867,1.98774863037126,1.98774863037126,1.88313028140435,1.88313028140435,152619.021019443,0.0,1.0
1993-07-29,4.75,4.75,4.75,4.75,467,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,1115.96102550738,0.0,1.0
1993-07-30,4.875,4.875,4.875,4.875,1000,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,2389.63817025135,0.0,1.0
1993-08-02,4.875,4.875,4.875,4.875,1267,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,3027.67156170846,0.0,1.0
1993-08-03,5.25,5.25,4.875,4.875,4267,2.19698532830507,2.19698532830507,2.04005780485471,2.04005780485471,10196.5860724625,0.0,1.0
1993-08-04,5.875,5.875,5.375,5.375,8400,2.45853120072234,2.45853120072234,2.24929450278853,2.24929450278853,20072.9606301114,0.0,1.0
1993-08-05,5.5,5.875,5.5,5.875,13000,2.30160367727198,2.45853120072234,2.30160367727198,2.45853120072234,31065.2962132676,0.0,1.0
1993-08-06,5.5,5.875,5.5,5.75,12200,2.30160367727198,2.45853120072234,2.30160367727198,2.40622202623889,29153.5856770665,0.0,1.0
1993-08-09,5.5,5.5,5.5,5.5,1600,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,3823.42107240217,0.0,1.0
1993-08-10,5.375,5.5,5.375,5.5,5200,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,12426.118485307,0.0,1.0
1993-08-11,5.5,5.5,5.25,5.25,3000,2.30160367727198,2.30160367727198,2.19698532830507,2.19698532830507,7168.91451075406,0.0,1.0
1993-08-12,5.25,5.25,5.125,5.25,1200,2.19698532830507,2.19698532830507,2.14467615382162,2.19698532830507,2867.56580430163,0.0,1.0
1993-08-13,5.5,5.5,5.0,5.25,7467,2.30160367727198,2.30160367727198,2.09236697933816,2.19698532830507,17843.4282172669,0.0,1.0
1993-08-16,5.375,5.375,5.375,5.375,267,2.24929450278853,2.24929450278853,2.24929450278853,2.24929450278853,638.03339145711,0.0,1.0
1993-08-17,5.375,5.375,5.25,5.25,3067,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,7329.02026816089,0.0,1.0
1993-08-18,5.5,5.5,5.5,5.5,2067,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,4939.38209790955,0.0,1.0
1993-08-19,5.5,5.5,5.5,5.5,467,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,1115.96102550738,0.0,1.0
1993-08-20,5.5,5.625,5.5,5.5,7067,2.30160367727198,2.35391285175543,2.30160367727198,2.30160367727198,16887.5729491663,0.0,1.0
1993-08-23,5.5,5.5,5.5,5.5,667,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,1593.88865955765,0.0,1.0
1993-08-24,5.5,5.5,5.0,5.5,15467,2.30160367727198,2.30160367727198,2.09236697933816,2.30160367727198,36960.5335792777,0.0,1.0
1993-08-25,5.5,5.5,5.5,5.5,2000,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,4779.27634050271,0.0,1.0
1993-08-26,5.375,5.375,5.25,5.25,1467,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,3505.59919575873,0.0,1.0
1993-08-27,5.0,5.375,4.875,5.375,8600,2.09236697933816,2.24929450278853,2.04005780485471,2.24929450278853,20550.8882641617,0.0,1.0
1993-08-30,4.875,4.875,4.875,4.875,5067,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,12108.2966086636,0.0,1.0
1993-08-31,5.25,5.25,5.125,5.125,1267,2.19698532830507,2.19698532830507,2.14467615382162,2.14467615382162,3027.67156170847,0.0,1.0
1993-09-01,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1993-09-02,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1993-09-03,5.25,5.25,5.125,5.125,1067,2.19698532830507,2.19698532830507,2.14467615382162,2.14467615382162,2549.7439276582,0.0,1.0
1993-09-07,5.25,5.25,5.25,5.25,467,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,1115.96102550738,0.0,1.0
1993-09-08,5.25,5.25,5.125,5.125,667,2.19698532830507,2.19698532830507,2.14467615382162,2.14467615382162,1593.88865955765,0.0,1.0
1993-09-09,5.0,5.125,5.0,5.125,400,2.09236697933816,2.14467615382162,2.09236697933816,2.14467615382162,955.855268100543,0.0,1.0
1993-09-10,4.938,4.938,4.938,4.938,67,2.06642162879437,2.06642162879437,2.06642162879437,2.06642162879437,160.105757406841,0.0,1.0
1993-09-13,4.94,4.94,4.94,4.94,0,2.06725857558611,2.06725857558611,2.06725857558611,2.06725857558611,0,0.0,1.0
1993-09-14,4.94,4.94,4.94,4.94,0,2.06725857558611,2.06725857558611,2.06725857558611,2.06725857558611,0,0.0,1.0
1993-09-15,5.125,5.125,5.0,5.0,1867,2.14467615382162,2.14467615382162,2.09236697933816,2.09236697933816,4461.45446385927,0.0,1.0
1993-09-16,5.0,5.0,5.0,5.0,267,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,638.033391457112,0.0,1.0
1993-09-17,4.938,5.125,4.938,5.0,1600,2.06642162879437,2.14467615382162,2.06642162879437,2.09236697933816,3823.42107240217,0.0,1.0
1993-09-20,4.875,4.875,4.875,4.875,200,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,477.927634050271,0.0,1.0
1993-09-21,5.0,5.125,5.0,5.0,2067,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,4939.38209790956,0.0,1.0
1993-09-22,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1993-09-23,5.375,5.375,5.125,5.125,6267,2.24929450278853,2.24929450278853,2.14467615382162,2.14467615382162,14975.8624129652,0.0,1.0
1993-09-24,5.5,5.5,5.25,5.25,2267,2.30160367727198,2.30160367727198,2.19698532830507,2.19698532830507,5417.30973195982,0.0,1.0
1993-09-27,5.5,5.625,5.5,5.625,600,2.30160367727198,2.35391285175543,2.30160367727198,2.35391285175543,1433.78290215081,0.0,1.0
1993-09-28,5.5,5.625,5.375,5.625,1800,2.30160367727198,2.35391285175543,2.24929450278853,2.35391285175543,4301.34870645244,0.0,1.0
1993-09-29,5.75,5.75,5.375,5.5,3400,2.40622202623889,2.40622202623889,2.24929450278853,2.30160367727198,8124.76977885459,0.0,1.0
1993-09-30,6.0,6.0,5.75,5.75,7467,2.5108403752058,2.5108403752058,2.40622202623889,2.40622202623889,17843.4282172668,0.0,1.0
1993-10-01,6.0,6.0,6.0,6.0,1000,2.5108403752058,2.5108403752058,2.5108403752058,2.5108403752058,2389.63817025135,0.0,1.0
1993-10-04,5.75,5.75,5.75,5.75,3000,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,7168.91451075405,0.0,1.0
1993-10-05,5.875,5.875,5.75,5.875,1800,2.45853120072234,2.45853120072234,2.40622202623889,2.45853120072234,4301.34870645244,0.0,1.0
1993-10-06,5.875,5.875,5.875,5.875,467,2.45853120072234,2.45853120072234,2.45853120072234,2.45853120072234,1115.96102550738,0.0,1.0
1993-10-07,5.625,5.875,5.625,5.875,2800,2.35391285175543,2.45853120072234,2.35391285175543,2.45853120072234,6690.9868767038,0.0,1.0
1993-10-08,7.0,7.125,5.875,5.875,40067,2.92931377107343,2.98162294555688,2.45853120072234,2.45853120072234,95745.6325674609,0.0,1.0
1993-10-11,7.625,7.875,7.0,7.0,14000,3.1908596434907,3.29547799245761,2.92931377107343,2.92931377107343,33454.9343835189,0.0,1.0
1993-10-12,7.125,7.75,7.125,7.75,12600,2.98162294555688,3.24316881797415,2.98162294555688,3.24316881797415,30109.4409451671,0.0,1.0
1993-10-13,7.375,7.5,7.25,7.25,6667,3.08624129452379,3.13855046900725,3.03393212004034,3.03393212004034,15931.7176810658,0.0,1.0
1993-10-14,7.0,7.375,7.0,7.375,10467,2.92931377107343,3.08624129452379,2.92931377107343,3.08624129452379,25012.3427280209,0.0,1.0
1993-10-15,6.75,7.125,6.75,7.125,12600,2.82469542210652,2.98162294555688,2.82469542210652,2.98162294555688,30109.4409451671,0.0,1.0
1993-10-18,6.875,6.875,6.875,6.875,2667,2.87700459658998,2.87700459658998,2.87700459658998,2.87700459658998,6373.16500006035,0.0,1.0
1993-10-19,6.75,6.75,6.75,6.75,10000,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,23896.3817025135,0.0,1.0
1993-10-20,6.75,6.75,6.75,6.75,0,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,0,0.0,1.0
1993-10-21,6.75,6.75,6.75,6.75,0,2.82469542210652,2.82469542210652,2.82469542210652,2.82469542210652,0,0.0,1.0
1993-10-22,6.625,6.75,6.625,6.625,11400,2.77238624762307,2.82469542210652,2.77238624762307,2.77238624762307,27241.8751408654,0.0,1.0
1993-10-25,6.625,6.625,6.625,6.625,600,2.77238624762307,2.77238624762307,2.77238624762307,2.77238624762307,1433.78290215081,0.0,1.0
1993-10-26,6.875,7.0,6.5,6.625,9200,2.87700459658998,2.92931377107343,2.72007707313961,2.77238624762307,21984.6711663124,0.0,1.0
1993-10-27,6.875,6.875,6.875,6.875,2000,2.87700459658998,2.87700459658998,2.87700459658998,2.87700459658998,4779.2763405027,0.0,1.0
1993-10-28,7.5,7.5,6.875,6.875,10267,3.13855046900725,3.13855046900725,2.87700459658998,2.87700459658998,24534.4150939706,0.0,1.0
1993-10-29,7.75,8.0,7.625,7.625,11667,3.24316881797415,3.34778716694106,3.1908596434907,3.1908596434907,27879.9085323226,0.0,1.0
1993-11-01,7.75,7.75,7.625,7.75,1400,3.24316881797415,3.24316881797415,3.1908596434907,3.24316881797415,3345.4934383519,0.0,1.0
1993-11-02,7.75,7.75,7.625,7.625,13867,3.24316881797415,3.24316881797415,3.1908596434907,3.1908596434907,33137.1125068756,0.0,1.0
1993-11-03,8.25,8.5,7.875,7.875,9400,3.45240551590797,3.55702386487488,3.29547799245761,3.29547799245761,22462.5988003627,0.0,1.0
1993-11-04,8.375,8.5,8.25,8.375,4867,3.50471469039142,3.55702386487488,3.45240551590797,3.50471469039142,11630.3689746133,0.0,1.0
1993-11-05,8.25,8.25,8.0,8.125,2000,3.45240551590797,3.45240551590797,3.34778716694106,3.40009634142452,4779.27634050271,0.0,1.0
1993-11-08,8.25,8.375,8.125,8.125,2467,3.45240551590797,3.50471469039142,3.40009634142452,3.40009634142452,5895.23736601009,0.0,1.0
1993-11-09,8.0,8.125,8.0,8.125,1667,3.34778716694106,3.40009634142452,3.34778716694106,3.40009634142452,3983.52682980901,0.0,1.0
1993-11-10,8.25,8.25,7.875,7.875,5400,3.45240551590797,3.45240551590797,3.29547799245761,3.29547799245761,12904.0461193573,0.0,1.0
1993-11-11,7.875,8.125,7.875,8.125,24667,3.29547799245761,3.40009634142452,3.29547799245761,3.40009634142452,58945.2047455901,0.0,1.0
1993-11-12,7.5,7.875,7.375,7.875,9067,3.13855046900725,3.29547799245761,3.08624129452379,3.29547799245761,21666.849289669,0.0,1.0
1993-11-15,7.75,7.75,7.375,7.375,2667,3.24316881797415,3.24316881797415,3.08624129452379,3.08624129452379,6373.16500006037,0.0,1.0
1993-11-16,7.75,7.75,7.75,7.75,0,3.24316881797415,3.24316881797415,3.24316881797415,3.24316881797415,0,0.0,1.0
1993-11-17,7.75,7.75,7.625,7.625,467,3.24316881797415,3.24316881797415,3.1908596434907,3.1908596434907,1115.96102550738,0.0,1.0
1993-11-18,5.25,6.75,5.125,6.75,27267,2.19698532830507,2.82469542210652,2.14467615382162,2.82469542210652,65158.2639882437,0.0,1.0
1993-11-19,5.25,5.875,5.0,5.0,8000,2.19698532830507,2.45853120072234,2.09236697933816,2.09236697933816,19117.1053620108,0.0,1.0
1993-11-22,5.0,5.125,4.875,5.125,8200,2.09236697933816,2.14467615382162,2.04005780485471,2.14467615382162,19595.0329960611,0.0,1.0
1993-11-23,4.875,5.0,4.875,4.875,4667,2.04005780485471,2.09236697933816,2.04005780485471,2.04005780485471,11152.4413405631,0.0,1.0
1993-11-24,5.125,5.125,5.0,5.0,800,2.14467615382162,2.14467615382162,2.09236697933816,2.09236697933816,1911.71053620108,0.0,1.0
1993-11-26,5.375,5.375,5.125,5.125,8667,2.24929450278853,2.24929450278853,2.14467615382162,2.14467615382162,20710.9940215684,0.0,1.0
1993-11-29,5.125,5.375,5.125,5.375,4000,2.14467615382162,2.24929450278853,2.14467615382162,2.24929450278853,9558.5526810054,0.0,1.0
1993-11-30,5.375,5.375,5.25,5.25,1800,2.24929450278853,2.24929450278853,2.19698532830507,2.19698532830507,4301.34870645243,0.0,1.0
1993-12-01,5.75,5.75,5.5,5.5,2467,2.40622202623889,2.40622202623889,2.30160367727198,2.30160367727198,5895.23736601008,0.0,1.0
1993-12-02,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1993-12-03,5.625,5.625,5.625,5.625,800,2.35391285175543,2.35391285175543,2.35391285175543,2.35391285175543,1911.71053620109,0.0,1.0
1993-12-06,5.625,5.625,5.5,5.5,1200,2.35391285175543,2.35391285175543,2.30160367727198,2.30160367727198,2867.56580430163,0.0,1.0
1993-12-07,6.0,6.0,5.625,5.625,5267,2.5108403752058,2.5108403752058,2.35391285175543,2.35391285175543,12586.2242427139,0.0,1.0
1993-12-08,6.125,6.25,6.0,6.0,2667,2.56314954968925,2.6154587241727,2.5108403752058,2.5108403752058,6373.16500006036,0.0,1.0
1993-12-09,6.0,6.125,6.0,6.0,2667,2.5108403752058,2.56314954968925,2.5108403752058,2.5108403752058,6373.16500006035,0.0,1.0
1993-12-10,6.0,6.0,5.75,5.875,9067,2.5108403752058,2.5108403752058,2.40622202623889,2.45853120072234,21666.849289669,0.0,1.0
1993-12-13,5.75,5.875,5.75,5.75,3267,2.40622202623889,2.45853120072234,2.40622202623889,2.40622202623889,7806.94790221116,0.0,1.0
1993-12-14,6.375,6.375,6.0,6.0,4067,2.66776789865616,2.66776789865616,2.5108403752058,2.5108403752058,9718.65843841225,0.0,1.0
1993-12-15,4.875,5.0,4.75,5.0,6867,2.04005780485471,2.09236697933816,1.98774863037126,2.09236697933816,16409.645315116,0.0,1.0
1993-12-16,5.75,5.75,4.875,5.0,7800,2.40622202623889,2.40622202623889,2.04005780485471,2.09236697933816,18639.1777279605,0.0,1.0
1993-12-17,5.75,5.75,5.75,5.75,6000,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,14337.8290215081,0.0,1.0
1993-12-20,5.875,5.875,5.5,5.5,7800,2.45853120072234,2.45853120072234,2.30160367727198,2.30160367727198,18639.1777279606,0.0,1.0
1993-12-21,6.125,6.125,5.75,5.75,2800,2.56314954968925,2.56314954968925,2.40622202623889,2.40622202623889,6690.98687670379,0.0,1.0
1993-12-22,6.125,6.125,5.875,6.0,3800,2.56314954968925,2.56314954968925,2.45853120072234,2.5108403752058,9080.62504695514,0.0,1.0
1993-12-23,5.625,6.0,5.625,6.0,2600,2.35391285175543,2.5108403752058,2.35391285175543,2.5108403752058,6213.05924265353,0.0,1.0
1993-12-27,5.625,5.75,5.5,5.5,600,2.35391285175543,2.40622202623889,2.30160367727198,2.30160367727198,1433.78290215081,0.0,1.0
1993-12-28,5.5,5.5,5.5,5.5,467,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,1115.96102550738,0.0,1.0
1993-12-29,5.25,5.5,5.25,5.5,2000,2.19698532830507,2.30160367727198,2.19698532830507,2.30160367727198,4779.27634050271,0.0,1.0
1993-12-30,5.25,5.25,5.125,5.125,3267,2.19698532830507,2.19698532830507,2.14467615382162,2.14467615382162,7806.94790221118,0.0,1.0
1993-12-31,5.5,5.625,5.375,5.375,2600,2.30160367727198,2.35391285175543,2.24929450278853,2.24929450278853,6213.05924265352,0.0,1.0
1994-01-03,5.5,5.5,5.5,5.5,0,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,0,0.0,1.0
1994-01-04,5.5,5.5,5.5,5.5,0,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,0,0.0,1.0
1994-01-05,5.5,5.5,5.5,5.5,0,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,0,0.0,1.0
1994-01-06,5.5,5.5,5.5,5.5,0,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,0,0.0,1.0
1994-01-07,5.5,5.5,5.5,5.5,0,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,0,0.0,1.0
1994-01-10,5.25,5.375,5.25,5.375,467,2.19698532830507,2.24929450278853,2.19698532830507,2.24929450278853,1115.96102550738,0.0,1.0
1994-01-11,5.5,5.5,5.125,5.125,3000,2.30160367727198,2.30160367727198,2.14467615382162,2.14467615382162,7168.91451075406,0.0,1.0
1994-01-12,5.5,5.5,5.5,5.5,1467,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,3505.59919575874,0.0,1.0
1994-01-13,5.625,5.625,5.625,5.625,2000,2.35391285175543,2.35391285175543,2.35391285175543,2.35391285175543,4779.27634050271,0.0,1.0
1994-01-14,5.625,5.625,5.5,5.5,1200,2.35391285175543,2.35391285175543,2.30160367727198,2.30160367727198,2867.56580430163,0.0,1.0
1994-01-17,5.375,5.5,5.375,5.5,1000,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,2389.63817025135,0.0,1.0
1994-01-18,5.25,5.25,5.25,5.25,267,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,638.033391457112,0.0,1.0
1994-01-19,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1994-01-20,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1994-01-21,5.5,5.5,5.125,5.125,800,2.30160367727198,2.30160367727198,2.14467615382162,2.14467615382162,1911.71053620108,0.0,1.0
1994-01-24,5.625,5.75,5.625,5.625,1267,2.35391285175543,2.40622202623889,2.35391285175543,2.35391285175543,3027.67156170847,0.0,1.0
1994-01-25,5.75,5.75,5.5,5.5,2067,2.40622202623889,2.40622202623889,2.30160367727198,2.30160367727198,4939.38209790954,0.0,1.0
1994-01-26,5.75,5.875,5.625,5.875,1467,2.40622202623889,2.45853120072234,2.35391285175543,2.45853120072234,3505.59919575873,0.0,1.0
1994-01-27,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1994-01-28,5.625,5.625,5.5,5.5,800,2.35391285175543,2.35391285175543,2.30160367727198,2.30160367727198,1911.71053620109,0.0,1.0
1994-01-31,5.5,5.5,5.375,5.375,4667,2.30160367727198,2.30160367727198,2.24929450278853,2.24929450278853,11152.4413405631,0.0,1.0
1994-02-01,5.5,5.5,5.375,5.375,600,2.30160367727198,2.30160367727198,2.24929450278853,2.24929450278853,1433.78290215081,0.0,1.0
1994-02-02,5.5,5.5,5.5,5.5,267,2.30160367727198,2.30160367727198,2.30160367727198,2.30160367727198,638.033391457111,0.0,1.0
1994-02-03,5.25,5.375,5.25,5.375,1000,2.19698532830507,2.24929450278853,2.19698532830507,2.24929450278853,2389.63817025135,0.0,1.0
1994-02-04,5.5,5.5,5.375,5.375,1000,2.30160367727198,2.30160367727198,2.24929450278853,2.24929450278853,2389.63817025135,0.0,1.0
1994-02-07,5.25,5.25,5.25,5.25,867,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,2071.81629360792,0.0,1.0
1994-02-08,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1994-02-09,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1994-02-10,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1994-02-11,5.25,5.25,5.25,5.25,0,2.19698532830507,2.19698532830507,2.19698532830507,2.19698532830507,0,0.0,1.0
1994-02-14,4.875,4.875,4.875,4.875,4200,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,10036.4803150557,0.0,1.0
1994-02-15,5.125,5.125,5.125,5.125,267,2.14467615382162,2.14467615382162,2.14467615382162,2.14467615382162,638.033391457111,0.0,1.0
1994-02-16,5.0,5.0,5.0,5.0,200,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,477.927634050271,0.0,1.0
1994-02-17,5.0,5.0,5.0,5.0,867,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,2071.81629360793,0.0,1.0
1994-02-18,5.0,5.0,4.875,5.0,2067,2.09236697933816,2.09236697933816,2.04005780485471,2.09236697933816,4939.38209790956,0.0,1.0
1994-02-22,4.75,4.75,4.75,4.75,1067,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,2549.74392765819,0.0,1.0
1994-02-23,4.625,4.75,4.625,4.75,1467,1.9354394558878,1.98774863037126,1.9354394558878,1.98774863037126,3505.59919575874,0.0,1.0
1994-02-24,4.5,4.5,4.5,4.5,600,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,1433.78290215081,0.0,1.0
1994-02-25,4.625,4.625,4.5,4.5,2467,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,5895.23736601009,0.0,1.0
1994-02-28,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1994-03-01,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1994-03-02,4.5,4.5,4.5,4.5,67,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,160.10575740684,0.0,1.0
1994-03-03,4.375,4.375,4.375,4.375,1667,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,3983.52682980901,0.0,1.0
1994-03-04,4.188,4.188,4.188,4.188,267,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,638.03339145711,0.0,1.0
1994-03-07,4.188,4.188,4.188,4.188,267,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,638.03339145711,0.0,1.0
1994-03-08,4.125,4.125,4.125,4.125,2800,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,6690.98687670377,0.0,1.0
1994-03-09,4.125,4.125,4.125,4.125,800,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,1911.71053620108,0.0,1.0
1994-03-10,4.25,4.25,4.25,4.25,1000,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,2389.63817025135,0.0,1.0
1994-03-11,4.438,4.438,4.438,4.438,1000,1.85718493086055,1.85718493086055,1.85718493086055,1.85718493086055,2389.63817025136,0.0,1.0
1994-03-14,4.438,4.438,4.438,4.438,800,1.85718493086055,1.85718493086055,1.85718493086055,1.85718493086055,1911.71053620109,0.0,1.0
1994-03-15,4.375,4.375,4.375,4.375,800,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,1911.71053620109,0.0,1.0
1994-03-16,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1994-03-17,4.375,4.375,4.375,4.375,400,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,955.855268100543,0.0,1.0
1994-03-18,4.25,4.25,4.25,4.25,267,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,638.033391457111,0.0,1.0
1994-03-21,4.25,4.25,4.25,4.25,6600,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,15771.6119236589,0.0,1.0
1994-03-22,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1994-03-23,4.125,4.125,4.125,4.125,267,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,638.033391457109,0.0,1.0
1994-03-24,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1994-03-25,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1994-03-28,4.125,4.125,4.125,4.125,400,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,955.855268100538,0.0,1.0
1994-03-29,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1994-03-30,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1994-03-31,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1994-04-04,4.375,4.375,4.125,4.125,667,1.83082110692089,1.83082110692089,1.72620275795399,1.72620275795399,1593.88865955766,0.0,1.0
1994-04-05,4.125,4.125,4.125,4.125,400,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,955.855268100538,0.0,1.0
1994-04-06,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1994-04-07,4.0,4.0,4.0,4.0,267,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,638.033391457112,0.0,1.0
1994-04-08,3.875,4.0,3.875,4.0,4800,1.62158440898708,1.67389358347053,1.62158440898708,1.67389358347053,11470.2632172065,0.0,1.0
1994-04-11,3.875,3.875,3.875,3.875,1000,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,2389.63817025135,0.0,1.0
1994-04-12,3.75,3.75,3.75,3.75,1400,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,3345.4934383519,0.0,1.0
1994-04-13,3.625,3.625,3.625,3.625,400,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,955.85526810054,0.0,1.0
1994-04-14,3.63,3.63,3.63,3.63,0,1.51905842699951,1.51905842699951,1.51905842699951,1.51905842699951,0,0.0,1.0
1994-04-15,3.75,3.75,3.75,3.75,200,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,477.927634050271,0.0,1.0
1994-04-18,3.75,3.75,3.625,3.625,467,1.56927523450362,1.56927523450362,1.51696606002017,1.51696606002017,1115.96102550738,0.0,1.0
1994-04-19,3.75,3.75,3.75,3.75,267,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,638.033391457112,0.0,1.0
1994-04-20,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1994-04-21,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1994-04-22,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1994-04-25,3.938,3.938,3.938,3.938,1000,1.64794823292674,1.64794823292674,1.64794823292674,1.64794823292674,2389.63817025135,0.0,1.0
1994-04-26,3.94,3.94,3.94,3.94,0,1.64878517971847,1.64878517971847,1.64878517971847,1.64878517971847,0,0.0,1.0
1994-04-28,3.94,3.94,3.94,3.94,0,1.64878517971847,1.64878517971847,1.64878517971847,1.64878517971847,0,0.0,1.0
1994-04-29,3.94,3.94,3.94,3.94,0,1.64878517971847,1.64878517971847,1.64878517971847,1.64878517971847,0,0.0,1.0
1994-05-02,3.94,3.94,3.94,3.94,0,1.64878517971847,1.64878517971847,1.64878517971847,1.64878517971847,0,0.0,1.0
1994-05-03,3.938,3.938,3.938,3.938,0,1.64794823292674,1.64794823292674,1.64794823292674,1.64794823292674,0,0.0,1.0
1994-05-04,3.813,3.813,3.813,3.813,67,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,160.105757406841,0.0,1.0
1994-05-05,3.813,3.813,3.813,3.813,1467,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,3505.59919575874,0.0,1.0
1994-05-06,3.688,3.75,3.688,3.75,14000,1.54332988395983,1.56927523450362,1.54332988395983,1.56927523450362,33454.9343835189,0.0,1.0
1994-05-09,3.688,3.75,3.688,3.75,0,1.54332988395983,1.56927523450362,1.54332988395983,1.56927523450362,0,0.0,1.0
1994-05-10,3.688,3.75,3.688,3.75,0,1.54332988395983,1.56927523450362,1.54332988395983,1.56927523450362,0,0.0,1.0
1994-05-11,3.625,3.625,3.625,3.625,2200,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,5257.20397455297,0.0,1.0
1994-05-12,3.75,3.75,3.625,3.625,667,1.56927523450362,1.56927523450362,1.51696606002017,1.51696606002017,1593.88865955766,0.0,1.0
1994-05-13,3.75,3.75,3.625,3.625,0,1.56927523450362,1.56927523450362,1.51696606002017,1.51696606002017,0,0.0,1.0
1994-05-16,3.75,3.75,3.625,3.625,0,1.56927523450362,1.56927523450362,1.51696606002017,1.51696606002017,0,0.0,1.0
1994-05-17,3.625,3.75,3.625,3.625,200,1.51696606002017,1.56927523450362,1.51696606002017,1.51696606002017,477.92763405027,0.0,1.0
1994-05-18,3.75,3.75,3.75,3.75,200,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,477.927634050271,0.0,1.0
1994-05-19,3.688,3.688,3.688,3.688,667,1.54332988395983,1.54332988395983,1.54332988395983,1.54332988395983,1593.88865955765,0.0,1.0
1994-05-20,3.688,3.75,3.688,3.75,1000,1.54332988395983,1.56927523450362,1.54332988395983,1.56927523450362,2389.63817025135,0.0,1.0
1994-05-23,3.75,3.75,3.688,3.688,2467,1.56927523450362,1.56927523450362,1.54332988395983,1.54332988395983,5895.2373660101,0.0,1.0
1994-05-24,3.625,3.625,3.625,3.625,1000,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,2389.63817025135,0.0,1.0
1994-05-25,3.625,3.625,3.625,3.625,0,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,0,0.0,1.0
1994-05-26,3.813,3.813,3.813,3.813,200,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,477.927634050272,0.0,1.0
1994-05-27,3.875,3.875,3.875,3.875,600,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,1433.78290215081,0.0,1.0
1994-05-31,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-06-01,3.75,3.75,3.75,3.75,400,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,955.855268100543,0.0,1.0
1994-06-02,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1994-06-03,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1994-06-06,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1994-06-07,3.875,3.875,3.875,3.875,467,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,1115.96102550738,0.0,1.0
1994-06-08,4.0,4.0,4.0,4.0,467,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,1115.96102550738,0.0,1.0
1994-06-09,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-10,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-13,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-14,4.0,4.0,4.0,4.0,67,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,160.105757406841,0.0,1.0
1994-06-15,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-16,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-17,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-20,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-21,4.125,4.125,4.125,4.125,1467,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,3505.59919575872,0.0,1.0
1994-06-22,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1994-06-23,4.063,4.063,4.063,4.063,667,1.70025740741019,1.70025740741019,1.70025740741019,1.70025740741019,1593.88865955765,0.0,1.0
1994-06-24,4.125,4.125,4.125,4.125,667,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,1593.88865955765,0.0,1.0
1994-06-27,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1994-06-28,4.0,4.0,4.0,4.0,67,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,160.105757406841,0.0,1.0
1994-06-29,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-06-30,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-07-01,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-07-05,4.0,4.25,4.0,4.25,2200,1.67389358347053,1.77851193243744,1.67389358347053,1.77851193243744,5257.20397455298,0.0,1.0
1994-07-06,4.125,4.125,4.125,4.125,1000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,2389.63817025135,0.0,1.0
1994-07-07,4.188,4.188,4.188,4.188,1000,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,2389.63817025135,0.0,1.0
1994-07-08,4.063,4.063,4.063,4.063,200,1.70025740741019,1.70025740741019,1.70025740741019,1.70025740741019,477.927634050271,0.0,1.0
1994-07-11,4.063,4.063,4.063,4.063,2467,1.70025740741019,1.70025740741019,1.70025740741019,1.70025740741019,5895.23736601009,0.0,1.0
1994-07-12,4.063,4.063,4.063,4.063,0,1.70025740741019,1.70025740741019,1.70025740741019,1.70025740741019,0,0.0,1.0
1994-07-13,4.0,4.0,4.0,4.0,2000,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,4779.27634050271,0.0,1.0
1994-07-14,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-07-15,4.0,5.75,4.0,4.0,0,1.67389358347053,2.40622202623889,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-07-18,4.125,4.125,4.125,4.125,200,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,477.927634050269,0.0,1.0
1994-07-19,4.188,4.188,4.188,4.188,267,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,638.03339145711,0.0,1.0
1994-07-20,4.188,4.188,4.188,4.188,0,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,0,0.0,1.0
1994-07-21,4.125,4.125,4.125,4.125,7000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,16727.4671917594,0.0,1.0
1994-07-22,4.125,4.125,4.125,4.125,4000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,9558.55268100538,0.0,1.0
1994-07-25,4.063,4.125,4.063,4.125,867,1.70025740741019,1.72620275795399,1.70025740741019,1.72620275795399,2071.81629360793,0.0,1.0
1994-07-26,4.125,4.125,4.125,4.125,2200,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,5257.20397455296,0.0,1.0
1994-07-27,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1994-07-28,4.0,4.0,4.0,4.0,267,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,638.033391457112,0.0,1.0
1994-07-29,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-08-01,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-08-02,4.0,4.0,4.0,4.0,200,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,477.927634050271,0.0,1.0
1994-08-03,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-08-04,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-08-05,4.0,4.0,4.0,4.0,10000,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,23896.3817025135,0.0,1.0
1994-08-08,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-08-09,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-08-10,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-08-11,3.875,3.875,3.875,3.875,867,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,2071.81629360792,0.0,1.0
1994-08-12,3.875,3.875,3.875,3.875,600,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,1433.78290215081,0.0,1.0
1994-08-15,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-08-16,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-08-17,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-08-18,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-08-19,3.875,3.875,3.875,3.875,2667,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,6373.16500006035,0.0,1.0
1994-08-22,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-08-23,3.87,3.87,3.87,3.87,0,1.61949204200774,1.61949204200774,1.61949204200774,1.61949204200774,0,0.0,1.0
1994-08-24,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-08-25,3.875,3.875,3.875,3.875,1000,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,2389.63817025135,0.0,1.0
1994-08-26,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-08-29,3.875,4.0,3.875,4.0,6667,1.62158440898708,1.67389358347053,1.62158440898708,1.67389358347053,15931.7176810657,0.0,1.0
1994-08-30,3.875,4.0,3.875,4.0,0,1.62158440898708,1.67389358347053,1.62158440898708,1.67389358347053,0,0.0,1.0
1994-08-31,3.875,3.875,3.875,3.875,200,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,477.92763405027,0.0,1.0
1994-09-01,4.0,4.0,4.0,4.0,5000,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,11948.1908512568,0.0,1.0
1994-09-02,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-09-06,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1994-09-07,4.0,4.0,3.875,3.875,2200,1.67389358347053,1.67389358347053,1.62158440898708,1.62158440898708,5257.20397455298,0.0,1.0
1994-09-08,3.875,3.875,3.875,3.875,67,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,160.10575740684,0.0,1.0
1994-09-09,3.875,3.875,3.875,3.875,400,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,955.855268100539,0.0,1.0
1994-09-12,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-09-13,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-09-14,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-09-15,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-09-16,3.875,3.875,3.75,3.75,2600,1.62158440898708,1.62158440898708,1.56927523450362,1.56927523450362,6213.05924265351,0.0,1.0
1994-09-19,3.875,3.875,3.875,3.875,667,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,1593.88865955765,0.0,1.0
1994-09-20,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-09-21,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1994-09-22,3.875,3.875,3.875,3.875,2067,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,4939.38209790954,0.0,1.0
1994-09-23,3.688,3.75,3.688,3.75,20600,1.54332988395983,1.56927523450362,1.54332988395983,1.56927523450362,49226.5463071779,0.0,1.0
1994-09-26,3.688,3.75,3.688,3.75,0,1.54332988395983,1.56927523450362,1.54332988395983,1.56927523450362,0,0.0,1.0
1994-09-27,3.875,3.875,3.75,3.75,101867,1.62158440898708,1.62158440898708,1.56927523450362,1.56927523450362,243425.271488994,0.0,1.0
1994-09-28,3.688,3.688,3.688,3.688,1667,1.54332988395983,1.54332988395983,1.54332988395983,1.54332988395983,3983.526829809,0.0,1.0
1994-09-29,3.563,3.688,3.563,3.688,1000,1.49102070947638,1.54332988395983,1.49102070947638,1.54332988395983,2389.63817025135,0.0,1.0
1994-09-30,3.563,3.688,3.563,3.688,0,1.49102070947638,1.54332988395983,1.49102070947638,1.54332988395983,0,0.0,1.0
1994-10-03,3.438,3.438,3.438,3.438,1000,1.43871153499292,1.43871153499292,1.43871153499292,1.43871153499292,2389.63817025136,0.0,1.0
1994-10-04,3.438,3.438,3.438,3.438,267,1.43871153499292,1.43871153499292,1.43871153499292,1.43871153499292,638.033391457112,0.0,1.0
1994-10-05,3.438,3.438,3.438,3.438,0,1.43871153499292,1.43871153499292,1.43871153499292,1.43871153499292,0,0.0,1.0
1994-10-06,3.438,3.438,3.438,3.438,0,1.43871153499292,1.43871153499292,1.43871153499292,1.43871153499292,0,0.0,1.0
1994-10-07,3.438,3.438,3.438,3.438,200,1.43871153499292,1.43871153499292,1.43871153499292,1.43871153499292,477.927634050271,0.0,1.0
1994-10-10,3.375,3.375,3.375,3.375,1067,1.41234771105326,1.41234771105326,1.41234771105326,1.41234771105326,2549.74392765819,0.0,1.0
1994-10-11,3.375,3.375,3.375,3.375,46867,1.41234771105326,1.41234771105326,1.41234771105326,1.41234771105326,111995.17212517,0.0,1.0
1994-10-12,3.25,3.25,3.25,3.25,867,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,2071.81629360792,0.0,1.0
1994-10-13,3.25,3.25,3.25,3.25,5000,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,11948.1908512567,0.0,1.0
1994-10-14,3.25,3.25,3.25,3.25,53067,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,126810.928780728,0.0,1.0
1994-10-17,3.125,3.125,3.125,3.125,800,1.30772936208635,1.30772936208635,1.30772936208635,1.30772936208635,1911.71053620109,0.0,1.0
1994-10-18,3.125,3.125,3.125,3.125,1667,1.30772936208635,1.30772936208635,1.30772936208635,1.30772936208635,3983.52682980901,0.0,1.0
1994-10-19,3.5,3.5,3.125,3.125,11400,1.46465688553671,1.46465688553671,1.30772936208635,1.30772936208635,27241.8751408655,0.0,1.0
1994-10-20,3.5,3.5,3.5,3.5,2800,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,6690.98687670381,0.0,1.0
1994-10-21,3.5,3.625,3.5,3.625,1067,1.46465688553671,1.51696606002017,1.46465688553671,1.51696606002017,2549.7439276582,0.0,1.0
1994-10-24,3.375,3.375,3.375,3.375,1467,1.41234771105326,1.41234771105326,1.41234771105326,1.41234771105326,3505.59919575874,0.0,1.0
1994-10-25,3.375,3.375,3.375,3.375,0,1.41234771105326,1.41234771105326,1.41234771105326,1.41234771105326,0,0.0,1.0
1994-10-26,3.38,3.38,3.38,3.38,0,1.4144400780326,1.4144400780326,1.4144400780326,1.4144400780326,0,0.0,1.0
1994-10-27,3.25,3.25,3.25,3.25,200800,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,479839.34458647,0.0,1.0
1994-10-28,3.375,3.375,3.375,3.375,400,1.41234771105326,1.41234771105326,1.41234771105326,1.41234771105326,955.855268100541,0.0,1.0
1994-10-31,3.25,3.25,3.25,3.25,600,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,1433.78290215081,0.0,1.0
1994-11-01,3.25,3.25,3.25,3.25,0,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,0,0.0,1.0
1994-11-02,3.375,3.375,3.25,3.25,1400,1.41234771105326,1.41234771105326,1.36003853656981,1.36003853656981,3345.49343835189,0.0,1.0
1994-11-03,3.375,3.375,3.25,3.25,0,1.41234771105326,1.41234771105326,1.36003853656981,1.36003853656981,0,0.0,1.0
1994-11-04,3.25,3.25,3.25,3.25,67,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,160.10575740684,0.0,1.0
1994-11-07,3.25,3.25,3.25,3.25,4467,1.36003853656981,1.36003853656981,1.36003853656981,1.36003853656981,10674.5137065128,0.0,1.0
1994-11-08,3.125,3.313,3.0,3.125,3800,1.30772936208635,1.38640236050947,1.2554201876029,1.30772936208635,9080.62504695516,0.0,1.0
1994-11-09,3.125,3.313,3.0,3.125,0,1.30772936208635,1.38640236050947,1.2554201876029,1.30772936208635,0,0.0,1.0
1994-11-10,3.0,3.0,3.0,3.0,3067,1.2554201876029,1.2554201876029,1.2554201876029,1.2554201876029,7329.02026816089,0.0,1.0
1994-11-11,2.875,2.875,2.875,2.875,1867,1.20311101311944,1.20311101311944,1.20311101311944,1.20311101311944,4461.45446385929,0.0,1.0
1994-11-14,2.875,2.875,2.875,2.875,200,1.20311101311944,1.20311101311944,1.20311101311944,1.20311101311944,477.927634050272,0.0,1.0
1994-11-15,2.875,2.875,2.875,2.875,1000,1.20311101311944,1.20311101311944,1.20311101311944,1.20311101311944,2389.63817025136,0.0,1.0
1994-11-16,3.25,3.25,3.0,3.0,1600,1.36003853656981,1.36003853656981,1.2554201876029,1.2554201876029,3823.42107240215,0.0,1.0
1994-11-17,3.75,3.75,3.375,3.438,32600,1.56927523450362,1.56927523450362,1.41234771105326,1.43871153499292,77902.2043501942,0.0,1.0
1994-11-18,4.0,4.0,3.813,3.813,6267,1.67389358347053,1.67389358347053,1.59563905844328,1.59563905844328,14975.8624129652,0.0,1.0
1994-11-21,4.625,5.5,4.375,4.375,35000,1.9354394558878,2.30160367727198,1.83082110692089,1.83082110692089,83637.3359587974,0.0,1.0
1994-11-22,4.875,4.875,4.688,4.875,16067,2.04005780485471,2.04005780485471,1.96180327982746,2.04005780485471,38394.3164814285,0.0,1.0
1994-11-23,4.25,4.5,4.25,4.5,4067,1.77851193243744,1.88313028140435,1.77851193243744,1.88313028140435,9718.65843841225,0.0,1.0
1994-11-25,4.313,4.313,4.313,4.313,1267,1.8048757563771,1.8048757563771,1.8048757563771,1.8048757563771,3027.67156170846,0.0,1.0
1994-11-28,4.5,4.5,4.5,4.5,1800,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,4301.34870645243,0.0,1.0
1994-11-29,4.5,4.5,4.5,4.5,1267,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,3027.67156170846,0.0,1.0
1994-11-30,4.5,4.5,4.5,4.5,2467,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,5895.23736601008,0.0,1.0
1994-12-01,4.375,4.375,4.375,4.375,800,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,1911.71053620109,0.0,1.0
1994-12-02,4.375,4.375,4.25,4.25,3267,1.83082110692089,1.83082110692089,1.77851193243744,1.77851193243744,7806.94790221118,0.0,1.0
1994-12-05,4.0,4.25,4.0,4.25,7600,1.67389358347053,1.77851193243744,1.67389358347053,1.77851193243744,18161.2500939103,0.0,1.0
1994-12-06,4.25,4.5,4.0,4.5,0,1.77851193243744,1.88313028140435,1.67389358347053,1.88313028140435,0,0.0,1.0
1994-12-07,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1994-12-08,4.125,4.125,4.125,4.125,67,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,160.10575740684,0.0,1.0
1994-12-09,3.813,3.813,3.813,3.813,1800,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,4301.34870645245,0.0,1.0
1994-12-12,3.75,3.75,3.625,3.625,5400,1.56927523450362,1.56927523450362,1.51696606002017,1.51696606002017,12904.0461193573,0.0,1.0
1994-12-13,3.625,3.625,3.625,3.625,67,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,160.105757406841,0.0,1.0
1994-12-14,3.375,3.375,3.375,3.375,4067,1.41234771105326,1.41234771105326,1.41234771105326,1.41234771105326,9718.65843841225,0.0,1.0
1994-12-15,3.625,3.625,3.5,3.5,6400,1.51696606002017,1.51696606002017,1.46465688553671,1.46465688553671,15293.6842896086,0.0,1.0
1994-12-16,3.75,3.75,3.625,3.625,1400,1.56927523450362,1.56927523450362,1.51696606002017,1.51696606002017,3345.4934383519,0.0,1.0
1994-12-19,3.75,3.75,3.75,3.75,867,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,2071.81629360793,0.0,1.0
1994-12-20,3.563,3.75,3.563,3.75,4400,1.49102070947638,1.56927523450362,1.49102070947638,1.56927523450362,10514.4079491059,0.0,1.0
1994-12-21,3.313,3.313,3.313,3.313,7600,1.38640236050947,1.38640236050947,1.38640236050947,1.38640236050947,18161.2500939102,0.0,1.0
1994-12-22,3.563,3.563,3.563,3.563,9200,1.49102070947638,1.49102070947638,1.49102070947638,1.49102070947638,21984.6711663124,0.0,1.0
1994-12-23,3.813,3.813,3.813,3.813,200,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,477.927634050272,0.0,1.0
1994-12-27,4.0,4.0,4.0,4.0,600,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,1433.78290215081,0.0,1.0
1994-12-28,4.75,4.875,4.125,4.125,17267,1.98774863037126,2.04005780485471,1.72620275795399,1.72620275795399,41261.88228573,0.0,1.0
1994-12-29,4.563,4.563,4.563,4.563,3600,1.90949410534401,1.90949410534401,1.90949410534401,1.90949410534401,8602.69741290486,0.0,1.0
1994-12-30,4.625,4.625,4.188,4.438,5267,1.9354394558878,1.9354394558878,1.75256658189365,1.85718493086055,12586.2242427139,0.0,1.0
1995-01-03,4.875,4.875,4.75,4.75,5067,2.04005780485471,2.04005780485471,1.98774863037126,1.98774863037126,12108.2966086636,0.0,1.0
1995-01-04,5.0,5.0,5.0,5.0,1000,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,2389.63817025136,0.0,1.0
1995-01-05,5.0,5.0,5.0,5.0,0,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,0,0.0,1.0
1995-01-06,4.875,5.0,4.875,5.0,1067,2.04005780485471,2.09236697933816,2.04005780485471,2.09236697933816,2549.74392765819,0.0,1.0
1995-01-09,4.75,4.75,4.75,4.75,467,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,1115.96102550738,0.0,1.0
1995-01-10,4.688,4.75,4.688,4.75,1000,1.96180327982746,1.98774863037126,1.96180327982746,1.98774863037126,2389.63817025136,0.0,1.0
1995-01-11,4.625,4.625,4.625,4.625,1000,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,2389.63817025135,0.0,1.0
1995-01-12,4.625,4.625,4.625,4.625,0,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,0,0.0,1.0
1995-01-13,4.62,4.62,4.62,4.62,0,1.93334708890846,1.93334708890846,1.93334708890846,1.93334708890846,0,0.0,1.0
1995-01-16,4.438,4.438,4.438,4.438,1667,1.85718493086055,1.85718493086055,1.85718493086055,1.85718493086055,3983.52682980901,0.0,1.0
1995-01-17,4.375,4.375,4.375,4.375,400,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,955.855268100543,0.0,1.0
1995-01-18,4.188,4.25,4.188,4.25,1267,1.75256658189365,1.77851193243744,1.75256658189365,1.77851193243744,3027.67156170846,0.0,1.0
1995-01-19,4.125,4.125,4.125,4.125,600,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,1433.78290215081,0.0,1.0
1995-01-20,4.125,4.125,4.125,4.125,400,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,955.855268100538,0.0,1.0
1995-01-23,4.375,4.375,4.375,4.375,2000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,4779.27634050271,0.0,1.0
1995-01-24,4.375,4.375,4.25,4.25,1267,1.83082110692089,1.83082110692089,1.77851193243744,1.77851193243744,3027.67156170847,0.0,1.0
1995-01-25,4.375,4.375,4.25,4.25,0,1.83082110692089,1.83082110692089,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-01-26,4.38,4.38,4.38,4.38,0,1.83291347390023,1.83291347390023,1.83291347390023,1.83291347390023,0,0.0,1.0
1995-01-27,4.0,4.125,4.0,4.125,5800,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,13859.9013874579,0.0,1.0
1995-01-30,4.125,4.125,4.125,4.125,267,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,638.033391457109,0.0,1.0
1995-01-31,4.125,4.375,4.125,4.375,7000,1.72620275795399,1.83082110692089,1.72620275795399,1.83082110692089,16727.4671917594,0.0,1.0
1995-02-01,4.25,4.25,4.063,4.063,2800,1.77851193243744,1.77851193243744,1.70025740741019,1.70025740741019,6690.98687670379,0.0,1.0
1995-02-02,4.125,4.125,4.125,4.125,1000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,2389.63817025135,0.0,1.0
1995-02-03,4.0,4.0,4.0,4.0,267,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,638.033391457112,0.0,1.0
1995-02-06,4.0,4.0,4.0,4.0,467,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,1115.96102550738,0.0,1.0
1995-02-07,4.125,4.125,4.125,4.125,2400,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,5735.13160860323,0.0,1.0
1995-02-08,4.0,4.0,4.0,4.0,2267,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,5417.30973195982,0.0,1.0
1995-02-09,4.125,4.125,4.125,4.125,467,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,1115.96102550738,0.0,1.0
1995-02-10,4.063,4.063,4.063,4.063,467,1.70025740741019,1.70025740741019,1.70025740741019,1.70025740741019,1115.96102550738,0.0,1.0
1995-02-13,4.0,4.0,4.0,4.0,400,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,955.855268100542,0.0,1.0
1995-02-14,4.125,4.125,4.125,4.125,2467,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,5895.23736601007,0.0,1.0
1995-02-15,4.0,4.0,4.0,4.0,1600,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,3823.42107240217,0.0,1.0
1995-02-16,4.0,4.0,4.0,4.0,3667,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,8762.80317031172,0.0,1.0
1995-02-17,4.125,4.125,4.125,4.125,2667,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,6373.16500006034,0.0,1.0
1995-02-21,4.125,4.125,4.125,4.125,267,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,638.033391457109,0.0,1.0
1995-02-22,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1995-02-23,4.125,4.125,4.125,4.125,1000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,2389.63817025135,0.0,1.0
1995-02-24,4.0,4.125,4.0,4.125,1200,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,2867.56580430163,0.0,1.0
1995-02-27,4.188,4.188,4.188,4.188,2467,1.75256658189365,1.75256658189365,1.75256658189365,1.75256658189365,5895.23736601007,0.0,1.0
1995-02-28,4.188,4.188,4.125,4.125,0,1.75256658189365,1.75256658189365,1.72620275795399,1.72620275795399,0,0.0,1.0
1995-03-01,4.25,4.25,4.25,4.25,3000,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,7168.91451075406,0.0,1.0
1995-03-02,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-03-03,4.125,4.25,4.125,4.25,1067,1.72620275795399,1.77851193243744,1.72620275795399,1.77851193243744,2549.74392765819,0.0,1.0
1995-03-06,4.125,4.25,4.125,4.25,0,1.72620275795399,1.77851193243744,1.72620275795399,1.77851193243744,0,0.0,1.0
1995-03-07,4.125,4.25,4.125,4.25,0,1.72620275795399,1.77851193243744,1.72620275795399,1.77851193243744,0,0.0,1.0
1995-03-08,4.25,4.25,4.25,4.25,1000,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,2389.63817025135,0.0,1.0
1995-03-09,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-03-10,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-03-13,4.0,4.25,4.0,4.25,2000,1.67389358347053,1.77851193243744,1.67389358347053,1.77851193243744,4779.27634050271,0.0,1.0
1995-03-14,3.875,3.875,3.875,3.875,67,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,160.10575740684,0.0,1.0
1995-03-15,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1995-03-16,4.0,4.125,3.813,3.813,3867,1.67389358347053,1.72620275795399,1.59563905844328,1.59563905844328,9240.73080436199,0.0,1.0
1995-03-17,4.125,4.125,4.125,4.125,1000,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,2389.63817025135,0.0,1.0
1995-03-20,4.688,4.688,4.25,4.25,13067,1.96180327982746,1.96180327982746,1.77851193243744,1.77851193243744,31225.4019706745,0.0,1.0
1995-03-21,4.625,4.875,4.625,4.875,1667,1.9354394558878,2.04005780485471,1.9354394558878,2.04005780485471,3983.52682980901,0.0,1.0
1995-03-22,4.625,4.625,4.625,4.625,1400,1.9354394558878,1.9354394558878,1.9354394558878,1.9354394558878,3345.4934383519,0.0,1.0
1995-03-23,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1995-03-24,4.625,4.625,4.5,4.5,600,1.9354394558878,1.9354394558878,1.88313028140435,1.88313028140435,1433.78290215081,0.0,1.0
1995-03-27,5.0,5.125,4.875,4.875,4667,2.09236697933816,2.14467615382162,2.04005780485471,2.04005780485471,11152.4413405631,0.0,1.0
1995-03-28,4.875,4.875,4.875,4.875,800,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,1911.71053620108,0.0,1.0
1995-03-29,4.875,5.0,4.813,4.813,5400,2.04005780485471,2.09236697933816,2.01411245431092,2.01411245431092,12904.0461193573,0.0,1.0
1995-03-30,4.875,4.875,4.875,4.875,267,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,638.033391457111,0.0,1.0
1995-03-31,5.0,5.0,4.875,4.875,2267,2.09236697933816,2.09236697933816,2.04005780485471,2.04005780485471,5417.30973195983,0.0,1.0
1995-04-03,4.875,5.0,4.875,5.0,4467,2.04005780485471,2.09236697933816,2.04005780485471,2.09236697933816,10674.5137065128,0.0,1.0
1995-04-04,5.0,5.0,4.875,4.875,400,2.09236697933816,2.09236697933816,2.04005780485471,2.04005780485471,955.855268100543,0.0,1.0
1995-04-05,4.875,4.875,4.875,4.875,467,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,1115.96102550738,0.0,1.0
1995-04-06,5.0,5.0,5.0,5.0,12600,2.09236697933816,2.09236697933816,2.09236697933816,2.09236697933816,30109.4409451671,0.0,1.0
1995-04-07,5.0,5.0,4.875,5.0,33600,2.09236697933816,2.09236697933816,2.04005780485471,2.09236697933816,80291.8425204456,0.0,1.0
1995-04-10,4.875,4.875,4.875,4.875,1000,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,2389.63817025135,0.0,1.0
1995-04-11,4.875,4.875,4.875,4.875,800,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,1911.71053620108,0.0,1.0
1995-04-12,4.75,4.75,4.625,4.75,2400,1.98774863037126,1.98774863037126,1.9354394558878,1.98774863037126,5735.13160860323,0.0,1.0
1995-04-13,4.438,4.563,4.438,4.563,1000,1.85718493086055,1.90949410534401,1.85718493086055,1.90949410534401,2389.63817025136,0.0,1.0
1995-04-17,4.375,4.375,4.375,4.375,1000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2389.63817025136,0.0,1.0
1995-04-18,4.375,4.375,4.375,4.375,0,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,0,0.0,1.0
1995-04-19,4.375,4.375,4.375,4.375,0,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,0,0.0,1.0
1995-04-20,4.5,4.5,4.5,4.5,200,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,477.92763405027,0.0,1.0
1995-04-21,4.5,4.625,4.5,4.625,1067,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,2549.74392765819,0.0,1.0
1995-04-24,4.5,4.625,4.5,4.625,0,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,0,0.0,1.0
1995-04-25,4.563,4.563,4.375,4.375,600,1.90949410534401,1.90949410534401,1.83082110692089,1.83082110692089,1433.78290215081,0.0,1.0
1995-04-26,5.0,5.0,4.688,4.688,6200,2.09236697933816,2.09236697933816,1.96180327982746,1.96180327982746,14815.7566555584,0.0,1.0
1995-04-27,5.0,5.0,4.688,4.688,0,2.09236697933816,2.09236697933816,1.96180327982746,1.96180327982746,0,0.0,1.0
1995-04-28,4.813,4.875,4.813,4.875,1600,2.01411245431092,2.04005780485471,2.01411245431092,2.04005780485471,3823.42107240216,0.0,1.0
1995-05-01,4.938,5.0,4.875,5.0,4467,2.06642162879437,2.09236697933816,2.04005780485471,2.09236697933816,10674.5137065128,0.0,1.0
1995-05-02,4.938,4.938,4.938,4.938,1000,2.06642162879437,2.06642162879437,2.06642162879437,2.06642162879437,2389.63817025135,0.0,1.0
1995-05-03,4.813,4.938,4.813,4.938,800,2.01411245431092,2.06642162879437,2.01411245431092,2.06642162879437,1911.71053620108,0.0,1.0
1995-05-04,4.75,4.75,4.75,4.75,1000,1.98774863037126,1.98774863037126,1.98774863037126,1.98774863037126,2389.63817025135,0.0,1.0
1995-05-05,4.5,4.625,4.5,4.625,1467,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,3505.59919575873,0.0,1.0
1995-05-08,4.5,4.625,4.5,4.625,0,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,0,0.0,1.0
1995-05-09,4.5,4.625,4.5,4.625,0,1.88313028140435,1.9354394558878,1.88313028140435,1.9354394558878,0,0.0,1.0
1995-05-10,4.5,4.5,4.5,4.5,1667,1.88313028140435,1.88313028140435,1.88313028140435,1.88313028140435,3983.526829809,0.0,1.0
1995-05-11,4.188,4.375,4.188,4.375,5267,1.75256658189365,1.83082110692089,1.75256658189365,1.83082110692089,12586.2242427138,0.0,1.0
1995-05-12,4.25,4.5,4.125,4.25,12200,1.77851193243744,1.88313028140435,1.72620275795399,1.77851193243744,29153.5856770665,0.0,1.0
1995-05-15,4.063,4.063,4.063,4.063,4067,1.70025740741019,1.70025740741019,1.70025740741019,1.70025740741019,9718.65843841226,0.0,1.0
1995-05-16,4.125,4.125,4.063,4.063,1000,1.72620275795399,1.72620275795399,1.70025740741019,1.70025740741019,2389.63817025135,0.0,1.0
1995-05-17,4.125,4.125,4.063,4.063,1667,1.72620275795399,1.72620275795399,1.70025740741019,1.70025740741019,3983.52682980899,0.0,1.0
1995-05-18,4.0,4.0,4.0,4.0,5600,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,13381.9737534076,0.0,1.0
1995-05-19,3.938,4.0,3.938,3.938,2667,1.64794823292674,1.67389358347053,1.64794823292674,1.64794823292674,6373.16500006035,0.0,1.0
1995-05-22,4.0,4.0,4.0,4.0,2467,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,5895.23736601009,0.0,1.0
1995-05-23,4.0,4.125,4.0,4.125,2000,1.67389358347053,1.72620275795399,1.67389358347053,1.72620275795399,4779.27634050271,0.0,1.0
1995-05-24,3.625,4.0,3.625,4.0,5200,1.51696606002017,1.67389358347053,1.51696606002017,1.67389358347053,12426.118485307,0.0,1.0
1995-05-25,3.625,3.625,3.438,3.563,6200,1.51696606002017,1.51696606002017,1.43871153499292,1.49102070947638,14815.7566555584,0.0,1.0
1995-05-26,3.625,3.625,3.438,3.563,0,1.51696606002017,1.51696606002017,1.43871153499292,1.49102070947638,0,0.0,1.0
1995-05-30,3.625,3.625,3.625,3.625,67,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,160.105757406841,0.0,1.0
1995-05-31,3.5,3.5,3.125,3.5,11667,1.46465688553671,1.46465688553671,1.30772936208635,1.46465688553671,27879.9085323226,0.0,1.0
1995-06-01,3.5,3.5,3.125,3.5,0,1.46465688553671,1.46465688553671,1.30772936208635,1.46465688553671,0,0.0,1.0
1995-06-02,3.5,3.625,3.438,3.438,3800,1.46465688553671,1.51696606002017,1.43871153499292,1.43871153499292,9080.62504695517,0.0,1.0
1995-06-05,3.5,3.625,3.438,3.438,0,1.46465688553671,1.51696606002017,1.43871153499292,1.43871153499292,0,0.0,1.0
1995-06-06,3.5,3.5,3.5,3.5,1467,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,3505.59919575875,0.0,1.0
1995-06-07,3.5,3.5,3.5,3.5,867,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,2071.81629360793,0.0,1.0
1995-06-08,3.625,3.625,3.438,3.438,1467,1.51696606002017,1.51696606002017,1.43871153499292,1.43871153499292,3505.59919575873,0.0,1.0
1995-06-09,3.5,3.5,3.5,3.5,7600,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,18161.2500939103,0.0,1.0
1995-06-12,3.5,3.5,3.5,3.5,400,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,955.855268100544,0.0,1.0
1995-06-13,3.5,3.5,3.5,3.5,0,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,0,0.0,1.0
1995-06-14,3.5,3.5,3.5,3.5,0,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,0,0.0,1.0
1995-06-15,3.438,3.438,3.438,3.438,1467,1.43871153499292,1.43871153499292,1.43871153499292,1.43871153499292,3505.59919575874,0.0,1.0
1995-06-16,3.438,3.438,3.438,3.438,667,1.43871153499292,1.43871153499292,1.43871153499292,1.43871153499292,1593.88865955765,0.0,1.0
1995-06-19,4.0,4.0,3.563,3.625,5200,1.67389358347053,1.67389358347053,1.49102070947638,1.51696606002017,12426.118485307,0.0,1.0
1995-06-20,4.313,4.313,3.813,3.813,7867,1.8048757563771,1.8048757563771,1.59563905844328,1.59563905844328,18799.2834853674,0.0,1.0
1995-06-21,4.0,4.188,3.813,4.188,2600,1.67389358347053,1.75256658189365,1.59563905844328,1.75256658189365,6213.05924265352,0.0,1.0
1995-06-22,4.0,4.0,4.0,4.0,3200,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,7646.84214480433,0.0,1.0
1995-06-23,3.75,3.813,3.75,3.813,3600,1.56927523450362,1.59563905844328,1.56927523450362,1.59563905844328,8602.69741290488,0.0,1.0
1995-06-26,3.75,3.813,3.75,3.813,1867,1.56927523450362,1.59563905844328,1.56927523450362,1.59563905844328,4461.45446385928,0.0,1.0
1995-06-27,3.75,3.75,3.75,3.75,200,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,477.927634050271,0.0,1.0
1995-06-28,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1995-06-29,3.75,3.75,3.75,3.75,267,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,638.033391457112,0.0,1.0
1995-06-30,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1995-07-03,3.75,3.75,3.75,3.75,467,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,1115.96102550738,0.0,1.0
1995-07-05,3.75,3.75,3.75,3.75,4000,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,9558.55268100543,0.0,1.0
1995-07-06,3.75,3.75,3.75,3.75,1000,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,2389.63817025136,0.0,1.0
1995-07-07,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1995-07-10,3.875,3.938,3.875,3.875,2067,1.62158440898708,1.64794823292674,1.62158440898708,1.62158440898708,4939.38209790954,0.0,1.0
1995-07-11,3.875,3.938,3.875,3.875,0,1.62158440898708,1.64794823292674,1.62158440898708,1.62158440898708,0,0.0,1.0
1995-07-12,3.813,3.813,3.813,3.813,467,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,1115.96102550738,0.0,1.0
1995-07-13,3.875,3.875,3.875,3.875,1000,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,2389.63817025135,0.0,1.0
1995-07-14,4.0,4.0,4.0,4.0,4000,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,9558.55268100542,0.0,1.0
1995-07-17,4.25,4.313,4.125,4.125,3667,1.77851193243744,1.8048757563771,1.72620275795399,1.72620275795399,8762.80317031171,0.0,1.0
1995-07-18,4.313,4.313,4.125,4.125,1867,1.8048757563771,1.8048757563771,1.72620275795399,1.72620275795399,4461.45446385928,0.0,1.0
1995-07-19,4.125,4.188,4.125,4.188,1867,1.72620275795399,1.75256658189365,1.72620275795399,1.75256658189365,4461.45446385926,0.0,1.0
1995-07-20,4.063,4.125,3.875,4.125,12000,1.70025740741019,1.72620275795399,1.62158440898708,1.72620275795399,28675.6580430163,0.0,1.0
1995-07-21,4.063,4.188,4.063,4.188,200,1.70025740741019,1.75256658189365,1.70025740741019,1.75256658189365,477.927634050271,0.0,1.0
1995-07-24,4.063,4.188,4.063,4.188,0,1.70025740741019,1.75256658189365,1.70025740741019,1.75256658189365,0,0.0,1.0
1995-07-25,4.125,4.125,4.0,4.125,2000,1.72620275795399,1.72620275795399,1.67389358347053,1.72620275795399,4779.27634050269,0.0,1.0
1995-07-26,4.125,4.125,4.0,4.0,2000,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,4779.27634050269,0.0,1.0
1995-07-27,4.125,4.125,4.0,4.125,0,1.72620275795399,1.72620275795399,1.67389358347053,1.72620275795399,0,0.0,1.0
1995-07-28,4.0,4.0,4.0,4.0,67,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,160.105757406841,0.0,1.0
1995-07-31,4.188,4.188,3.875,3.875,1800,1.75256658189365,1.75256658189365,1.62158440898708,1.62158440898708,4301.34870645243,0.0,1.0
1995-08-01,4.313,4.313,4.313,4.313,467,1.8048757563771,1.8048757563771,1.8048757563771,1.8048757563771,1115.96102550738,0.0,1.0
1995-08-02,4.063,4.25,4.063,4.25,1867,1.70025740741019,1.77851193243744,1.70025740741019,1.77851193243744,4461.45446385928,0.0,1.0
1995-08-03,4.063,4.25,4.063,4.063,0,1.70025740741019,1.77851193243744,1.70025740741019,1.70025740741019,0,0.0,1.0
1995-08-04,4.0,4.0,4.0,4.0,200,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,477.927634050271,0.0,1.0
1995-08-07,3.875,3.875,3.875,3.875,800,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,1911.71053620108,0.0,1.0
1995-08-08,4.125,4.125,4.063,4.063,1200,1.72620275795399,1.72620275795399,1.70025740741019,1.70025740741019,2867.56580430162,0.0,1.0
1995-08-09,4.125,4.125,4.063,4.063,0,1.72620275795399,1.72620275795399,1.70025740741019,1.70025740741019,0,0.0,1.0
1995-08-10,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1995-08-11,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1995-08-14,4.313,4.313,4.063,4.125,2667,1.8048757563771,1.8048757563771,1.70025740741019,1.72620275795399,6373.16500006036,0.0,1.0
1995-08-15,4.125,4.125,4.125,4.125,1467,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,3505.59919575872,0.0,1.0
1995-08-16,4.375,4.375,4.25,4.25,3600,1.83082110692089,1.83082110692089,1.77851193243744,1.77851193243744,8602.69741290488,0.0,1.0
1995-08-17,4.375,4.375,4.25,4.25,0,1.83082110692089,1.83082110692089,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-08-18,4.375,4.375,4.375,4.375,1000,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,2389.63817025136,0.0,1.0
1995-08-21,4.188,4.313,4.188,4.25,867,1.75256658189365,1.8048757563771,1.75256658189365,1.77851193243744,2071.81629360792,0.0,1.0
1995-08-22,4.125,4.125,4.125,4.125,467,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,1115.96102550738,0.0,1.0
1995-08-23,4.125,4.125,4.125,4.125,0,1.72620275795399,1.72620275795399,1.72620275795399,1.72620275795399,0,0.0,1.0
1995-08-24,3.938,4.0,3.938,4.0,400,1.64794823292674,1.67389358347053,1.64794823292674,1.67389358347053,955.85526810054,0.0,1.0
1995-08-25,3.625,3.75,3.625,3.75,4000,1.51696606002017,1.56927523450362,1.51696606002017,1.56927523450362,9558.5526810054,0.0,1.0
1995-08-28,3.875,3.875,3.75,3.75,2000,1.62158440898708,1.62158440898708,1.56927523450362,1.56927523450362,4779.2763405027,0.0,1.0
1995-08-29,3.875,3.875,3.75,3.75,0,1.62158440898708,1.62158440898708,1.56927523450362,1.56927523450362,0,0.0,1.0
1995-08-30,3.875,3.875,3.75,3.875,4067,1.62158440898708,1.62158440898708,1.56927523450362,1.62158440898708,9718.65843841224,0.0,1.0
1995-08-31,3.875,3.875,3.75,3.875,0,1.62158440898708,1.62158440898708,1.56927523450362,1.62158440898708,0,0.0,1.0
1995-09-01,3.87,3.87,3.87,3.87,0,1.61949204200774,1.61949204200774,1.61949204200774,1.61949204200774,0,0.0,1.0
1995-09-05,3.87,3.87,3.87,3.87,0,1.61949204200774,1.61949204200774,1.61949204200774,1.61949204200774,0,0.0,1.0
1995-09-06,3.75,3.75,3.75,3.75,400,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,955.855268100543,0.0,1.0
1995-09-07,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1995-09-08,3.625,3.625,3.625,3.625,267,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,638.033391457111,0.0,1.0
1995-09-11,3.75,3.875,3.75,3.75,11800,1.56927523450362,1.62158440898708,1.56927523450362,1.56927523450362,28197.730408966,0.0,1.0
1995-09-12,3.938,3.938,3.875,3.875,2467,1.64794823292674,1.64794823292674,1.62158440898708,1.62158440898708,5895.23736601008,0.0,1.0
1995-09-13,4.5,4.75,4.0,4.0,12067,1.88313028140435,1.98774863037126,1.67389358347053,1.67389358347053,28835.763800423,0.0,1.0
1995-09-14,4.5,4.688,4.5,4.688,6200,1.88313028140435,1.96180327982746,1.88313028140435,1.96180327982746,14815.7566555584,0.0,1.0
1995-09-15,4.438,4.438,4.438,4.438,1800,1.85718493086055,1.85718493086055,1.85718493086055,1.85718493086055,4301.34870645244,0.0,1.0
1995-09-18,4.75,5.125,4.625,4.625,52667,1.98774863037126,2.14467615382162,1.9354394558878,1.9354394558878,125855.073512628,0.0,1.0
1995-09-19,4.75,4.938,4.75,4.875,9667,1.98774863037126,2.06642162879437,1.98774863037126,2.04005780485471,23100.6321918198,0.0,1.0
1995-09-20,4.875,4.875,4.875,4.875,1200,2.04005780485471,2.04005780485471,2.04005780485471,2.04005780485471,2867.56580430162,0.0,1.0
1995-09-21,4.563,4.75,4.563,4.75,2267,1.90949410534401,1.98774863037126,1.90949410534401,1.98774863037126,5417.30973195981,0.0,1.0
1995-09-22,4.813,4.813,4.625,4.688,3200,2.01411245431092,2.01411245431092,1.9354394558878,1.96180327982746,7646.84214480432,0.0,1.0
1995-09-25,4.938,4.938,4.875,4.875,2000,2.06642162879437,2.06642162879437,2.04005780485471,2.04005780485471,4779.27634050271,0.0,1.0
1995-09-26,4.688,4.75,4.688,4.75,1267,1.96180327982746,1.98774863037126,1.96180327982746,1.98774863037126,3027.67156170847,0.0,1.0
1995-09-27,4.313,4.563,4.313,4.563,5067,1.8048757563771,1.90949410534401,1.8048757563771,1.90949410534401,12108.2966086636,0.0,1.0
1995-09-28,4.313,4.313,4.313,4.313,200,1.8048757563771,1.8048757563771,1.8048757563771,1.8048757563771,477.927634050271,0.0,1.0
1995-09-29,4.438,4.438,4.438,4.438,467,1.85718493086055,1.85718493086055,1.85718493086055,1.85718493086055,1115.96102550738,0.0,1.0
1995-10-02,4.375,4.375,4.375,4.375,200,1.83082110692089,1.83082110692089,1.83082110692089,1.83082110692089,477.927634050271,0.0,1.0
1995-10-03,4.25,4.25,4.25,4.25,2000,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,4779.2763405027,0.0,1.0
1995-10-04,4.25,4.25,4.25,4.25,200,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,477.92763405027,0.0,1.0
1995-10-05,4.25,4.25,4.25,4.25,467,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,1115.96102550738,0.0,1.0
1995-10-06,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-10-09,4.25,4.313,4.25,4.25,1800,1.77851193243744,1.8048757563771,1.77851193243744,1.77851193243744,4301.34870645243,0.0,1.0
1995-10-10,4.25,4.313,4.25,4.25,0,1.77851193243744,1.8048757563771,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-10-11,4.25,4.25,4.25,4.25,0,1.77851193243744,1.77851193243744,1.77851193243744,1.77851193243744,0,0.0,1.0
1995-10-12,4.125,4.25,4.0,4.25,4600,1.72620275795399,1.77851193243744,1.67389358347053,1.77851193243744,10992.3355831562,0.0,1.0
1995-10-13,4.125,4.25,4.0,4.25,0,1.72620275795399,1.77851193243744,1.67389358347053,1.77851193243744,0,0.0,1.0
1995-10-16,4.12,4.12,4.12,4.12,0,1.72411039097465,1.72411039097465,1.72411039097465,1.72411039097465,0,0.0,1.0
1995-10-17,4.125,4.125,4.0,4.0,1000,1.72620275795399,1.72620275795399,1.67389358347053,1.67389358347053,2389.63817025135,0.0,1.0
1995-10-18,4.0,4.0,4.0,4.0,600,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,1433.78290215081,0.0,1.0
1995-10-19,3.938,3.938,3.938,3.938,400,1.64794823292674,1.64794823292674,1.64794823292674,1.64794823292674,955.85526810054,0.0,1.0
1995-10-20,4.063,4.063,4.063,4.063,200,1.70025740741019,1.70025740741019,1.70025740741019,1.70025740741019,477.927634050271,0.0,1.0
1995-10-23,4.0,4.0,4.0,4.0,200,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,477.927634050271,0.0,1.0
1995-10-24,4.0,4.0,4.0,4.0,0,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,0,0.0,1.0
1995-10-25,3.938,3.938,3.938,3.938,200,1.64794823292674,1.64794823292674,1.64794823292674,1.64794823292674,477.92763405027,0.0,1.0
1995-10-26,3.875,3.875,3.875,3.875,4000,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,9558.55268100539,0.0,1.0
1995-10-27,3.875,3.875,3.875,3.875,5000,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,11948.1908512567,0.0,1.0
1995-10-30,4.0,4.0,4.0,4.0,1000,1.67389358347053,1.67389358347053,1.67389358347053,1.67389358347053,2389.63817025135,0.0,1.0
1995-10-31,3.938,3.938,3.938,3.938,67,1.64794823292674,1.64794823292674,1.64794823292674,1.64794823292674,160.10575740684,0.0,1.0
1995-11-01,3.875,3.875,3.875,3.875,267,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,638.03339145711,0.0,1.0
1995-11-02,3.875,3.875,3.875,3.875,0,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,0,0.0,1.0
1995-11-03,3.875,3.875,3.875,3.875,467,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,1115.96102550738,0.0,1.0
1995-11-06,3.875,3.875,3.875,3.875,200,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,477.92763405027,0.0,1.0
1995-11-07,3.875,3.875,3.875,3.875,467,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,1115.96102550738,0.0,1.0
1995-11-08,3.813,3.875,3.813,3.875,467,1.59563905844328,1.62158440898708,1.59563905844328,1.62158440898708,1115.96102550738,0.0,1.0
1995-11-09,3.813,3.875,3.813,3.875,0,1.59563905844328,1.62158440898708,1.59563905844328,1.62158440898708,0,0.0,1.0
1995-11-10,3.813,3.813,3.813,3.813,20000,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,47792.7634050272,0.0,1.0
1995-11-13,3.813,3.813,3.813,3.813,15667,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,37438.461213328,0.0,1.0
1995-11-14,3.75,3.75,3.75,3.75,2000,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,4779.27634050271,0.0,1.0
1995-11-15,3.75,3.75,3.75,3.75,400,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,955.855268100543,0.0,1.0
1995-11-16,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1995-11-17,3.875,3.875,3.875,3.875,867,1.62158440898708,1.62158440898708,1.62158440898708,1.62158440898708,2071.81629360792,0.0,1.0
1995-11-20,3.75,3.75,3.75,3.75,267,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,638.033391457112,0.0,1.0
1995-11-21,3.75,3.75,3.75,3.75,667,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,1593.88865955766,0.0,1.0
1995-11-22,3.75,3.75,3.75,3.75,0,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,0,0.0,1.0
1995-11-24,3.75,3.75,3.75,3.75,200,1.56927523450362,1.56927523450362,1.56927523450362,1.56927523450362,477.927634050271,0.0,1.0
1995-11-27,3.938,3.938,3.75,3.75,1000,1.64794823292674,1.64794823292674,1.56927523450362,1.56927523450362,2389.63817025135,0.0,1.0
1995-11-28,3.813,3.813,3.813,3.813,867,1.59563905844328,1.59563905844328,1.59563905844328,1.59563905844328,2071.81629360793,0.0,1.0
1995-11-29,3.75,3.875,3.75,3.875,12267,1.56927523450362,1.62158440898708,1.56927523450362,1.62158440898708,29313.6914344734,0.0,1.0
1995-11-30,3.5,3.813,3.5,3.813,50400,1.46465688553671,1.59563905844328,1.46465688553671,1.59563905844328,120437.763780669,0.0,1.0
1995-12-01,3.5,3.5,3.5,3.5,50467,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,120597.869538075,0.0,1.0
1995-12-04,3.5,3.5,3.5,3.5,0,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,0,0.0,1.0
1995-12-05,3.5,3.625,3.5,3.5,3200,1.46465688553671,1.51696606002017,1.46465688553671,1.46465688553671,7646.84214480435,0.0,1.0
1995-12-06,3.5,3.5,3.375,3.5,376400,1.46465688553671,1.46465688553671,1.41234771105326,1.46465688553671,899459.807282612,0.0,1.0
1995-12-07,3.625,3.625,3.625,3.625,1067,1.51696606002017,1.51696606002017,1.51696606002017,1.51696606002017,2549.74392765819,0.0,1.0
1995-12-08,3.5,3.5,3.5,3.5,2000,1.46465688553671,1.46465688553671,1.46465688553671,1.46465688553671,4779.27634050272,0.0,1.0
1995-12-11,3.375,3.625,3.375,3.625,2200,1.41234771105326,1.51696606002017,1.41234771105326,1.51696606002017,5257.20397455298,0.0,1.0
1995-12-12,3.438,3.438,3.313,3.313,1800,1.43871153499292,1.43871153499292,1.38640236050947,1.38640236050947,4301.34870645244,0.0,1.0
1995-12-13,5.0,5.063,4.0,4.0,123800,2.09236697933816,2.11873080327782,1.67389358347053,1.67389358347053,295837.205477118,0.0,1.0
1995-12-14,6.25,6.5,5.625,5.625,183600,2.6154587241727,2.72007707313961,2.35391285175543,2.35391285175543,438737.568058149,0.0,1.0
1995-12-15,5.813,6.188,5.75,6.0,47867,2.43258585017855,2.58951337362891,2.40622202623889,2.5108403752058,114384.810295421,0.0,1.0
1995-12-18,5.375,5.875,5.375,5.563,20600,2.24929450278853,2.45853120072234,2.24929450278853,2.32796750121164,49226.5463071778,0.0,1.0
1995-12-19,5.313,5.5,4.813,5.375,55200,2.22334915224473,2.30160367727198,2.01411245431092,2.24929450278853,131908.026997875,0.0,1.0
1995-12-20,5.375,5.563,5.375,5.5,6267,2.24929450278853,2.32796750121164,2.24929450278853,2.30160367727198,14975.8624129652,0.0,1.0
1995-12-21,5.625,5.688,5.5,5.563,3800,2.35391285175543,2.3802766756951,2.30160367727198,2.32796750121164,9080.62504695516,0.0,1.0
1995-12-22,6.0,6.0,5.625,5.625,38467,2.5108403752058,2.5108403752058,2.35391285175543,2.35391285175543,91922.2114950587,0.0,1.0
1995-12-26,5.875,5.875,5.75,5.875,3000,2.45853120072234,2.45853120072234,2.40622202623889,2.45853120072234,7168.91451075407,0.0,1.0
1995-12-27,5.938,5.938,5.688,5.75,2467,2.484895024662,2.484895024662,2.3802766756951,2.40622202623889,5895.2373660101,0.0,1.0
1995-12-28,6.125,6.125,5.813,5.813,3067,2.56314954968925,2.56314954968925,2.43258585017855,2.43258585017855,7329.0202681609,0.0,1.0
1995-12-29,6.375,6.375,6.0,6.25,8400,2.66776789865616,2.66776789865616,2.5108403752058,2.6154587241727,20072.9606301114,0.0,1.0
1996-01-02,6.25,6.44,6.25,6.38,3267,2.6154587241727,2.69496866938756,2.6154587241727,2.6698602656355,7806.94790221118,0.0,1.0
1996-01-03,6.06,6.38,6.06,6.38,7400,2.53594877895785,2.6698602656355,2.53594877895785,2.6698602656355,17683.32245986,0.0,1.0
1996-01-04,6.25,6.4375,6.25,6.375,5667,2.6154587241727,2.69392248589789,2.6154587241727,2.66776789865616,13542.0795108144,0.0,1.0
1996-01-05,6.0625,6.375,6.0625,6.375,6200,2.53699496244752,2.66776789865616,2.53699496244752,2.66776789865616,14815.7566555584,0.0,1.0
1996-01-08,5.94,6.12,5.94,6.12,3600,2.48573197145374,2.56105718270991,2.48573197145374,2.56105718270991,8602.69741290487,0.0,1.0
1996-01-09,5.75,5.75,5.5,5.75,6867,2.40622202623889,2.40622202623889,2.30160367727198,2.40622202623889,16409.645315116,0.0,1.0
1996-01-10,5.9375,6.125,5.9375,6.125,1600,2.48468578796407,2.56314954968925,2.48468578796407,2.56314954968925,3823.42107240216,0.0,1.0
1996-01-11,5.75,5.75,5.5,5.75,600,2.40622202623889,2.40622202623889,2.30160367727198,2.40622202623889,1433.78290215081,0.0,1.0
1996-01-12,5.5,5.625,5.5,5.625,2200,2.30160367727198,2.35391285175543,2.30160367727198,2.35391285175543,5257.20397455298,0.0,1.0
1996-01-15,5.44,5.44,5.19,5.37,2000,2.27649527351992,2.27649527351992,2.17187692455301,2.24720213580919,4779.27634050271,0.0,1.0
1996-01-16,5.25,5.37,5.25,5.37,3200,2.19698532830507,2.24720213580919,2.19698532830507,2.24720213580919,7646.84214480434,0.0,1.0
1996-01-17,5.4375,5.4375,5.1875,5.375,5800,2.27544909003025,2.27544909003025,2.17083074106334,2.24929450278853,13859.9013874579,0.0,1.0
1996-01-18,5.25,5.375,5.25,5.375,2000,2.19698532830507,2.24929450278853,2.19698532830507,2.24929450278853,4779.27634050271,0.0,1.0
1996-01-19,5.375,5.5,5.375,5.375,15200,2.24929450278853,2.30160367727198,2.24929450278853,2.24929450278853,36322.5001878205,0.0,1.0
1996-01-22,5.5,5.5,5.37,5.5,10600,2.30160367727198,2.30160367727198,2.24720213580919,2.30160367727198,25330.1646046643,0.0,1.0
1996-01-23,5.37,5.37,5.25,5.37,1200,2.24720213580919,2.24720213580919,2.19698532830507,2.24720213580919,2867.56580430162,0.0,1.0
1996-01-24,5.5,5.5,5.375,5.5,19267,2.30160367727198,2.30160367727198,2.24929450278853,2.30160367727198,46041.1586262328,0.0,1.0
1996-01-25,5.375,5.375,5.25,5.375,1600,2.24929450278853,2.24929450278853,2.19698532830507,2.24929450278853,3823.42107240216,0.0,1.0
1996-01-26,5.125,5.25,4.875,5.25,8000,2.14467615382162,2.19698532830507,2.04005780485471,2.19698532830507,19117.1053620108,0.0,1.0
1996-01-29,5.06,5.13,5.0,5.13,2800,2.11747538309022,2.14676852080096,2.09236697933816,2.14676852080096,6690.98687670379,0.0,1.0
1996-01-30,5.75,5.75,5.0,5.13,14667,2.40622202623889,2.40622202623889,2.09236697933816,2.14676852080096,35048.8230430766,0.0,1.0
1996-01-31,5.0625,5.125,5.0,5.125,4867,2.11852156657989,2.14467615382162,2.09236697933816,2.14467615382162,11630.3689746133,0.0,1.0
1996-02-01,5.75,5.75,5.0,5.125,6000,2.40622202623889,2.40622202623889,2.09236697933816,2.14467615382162,14337.8290215081,0.0,1.0
1996-02-02,5.3125,5.5625,5.25,5.5625,25200,2.2231399155468,2.32775826451371,2.19698532830507,2.32775826451371,60218.8818903341,0.0,1.0
1996-02-05,6.8125,6.9375,6.0625,6.0625,20200,2.85085000934825,2.9031591838317,2.53699496244752,2.53699496244752,48270.6910390773,0.0,1.0
1996-02-06,6.75,6.875,6.5,6.875,12800,2.82469542210652,2.87700459658998,2.72007707313961,2.87700459658998,30587.3685792173,0.0,1.0
1996-02-07,6.5,6.75,6.375,6.75,10400,2.72007707313961,2.82469542210652,2.66776789865616,2.82469542210652,24852.2369706141,0.0,1.0
1996-02-08,6.5,6.5,6.5,6.5,2000,2.72007707313961,2.72007707313961,2.72007707313961,2.72007707313961,4779.27634050271,0.0,1.0
1996-02-09,6.375,6.375,6.375,6.375,1000,2.66776789865616,2.66776789865616,2.66776789865616,2.66776789865616,2389.63817025135,0.0,1.0
1996-02-12,6.75,6.75,6.375,6.375,22000,2.82469542210652,2.82469542210652,2.66776789865616,2.66776789865616,52572.0397455298,0.0,1.0
1996-02-13,7.25,7.5,6.625,6.75,36867,3.03393212004034,3.13855046900725,2.77238624762307,2.82469542210652,88098.7904226566,0.0,1.0
1996-02-14,8.375,8.5,7.5,7.5,68000,3.50471469039142,3.55702386487488,3.13855046900725,3.13855046900725,162495.395577092,0.0,1.0
1996-02-15,8.125,8.25,7.875,8.25,18000,3.40009634142452,3.45240551590797,3.29547799245761,3.45240551590797,43013.4870645243,0.0,1.0
1996-02-16,8.25,8.25,8.0,8.0,8867,3.45240551590797,3.45240551590797,3.34778716694106,3.34778716694106,21188.9216556187,0.0,1.0
1996-02-20,7.75,8.125,7.75,8.125,8000,3.24316881797415,3.40009634142452,3.24316881797415,3.40009634142452,19117.1053620108,0.0,1.0
1996-02-21,7.875,7.875,7.75,7.875,2067,3.29547799245761,3.29547799245761,3.24316881797415,3.29547799245761,4939.38209790954,0.0,1.0
1996-02-22,8.125,8.375,7.875,7.875,35200,3.40009634142452,3.50471469039142,3.29547799245761,3.29547799245761,84115.2635928475,0.0,1.0
1996-02-23,8.0,8.25,8.0,8.25,8467,3.34778716694106,3.45240551590797,3.34778716694106,3.45240551590797,20233.0663875182,0.0,1.0
1996-02-26,8.125,8.125,8.0,8.125,4867,3.40009634142452,3.40009634142452,3.34778716694106,3.40009634142452,11630.3689746133,0.0,1.0
1996-02-27,8.0,8.0,7.875,8.0,10267,3.34778716694106,3.34778716694106,3.29547799245761,3.34778716694106,24534.4150939707,0.0,1.0
1996-02-28,7.9375,8.0,7.6875,8.0,5467,3.32163257969934,3.34778716694106,3.21701423073243,3.34778716694106,13064.1518767641,0.0,1.0
1996-02-29,7.8125,7.9375,7.8125,7.8125,2600,3.26932340521588,3.32163257969934,3.26932340521588,3.26932340521588,6213.05924265352,0.0,1.0
1996-03-01,7.62,7.75,7.62,7.75,1000,3.18876727651136,3.24316881797415,3.18876727651136,3.24316881797415,2389.63817025135,0.0,1.0
1996-03-04,6.56,7.5,6.56,7.5,36000,2.74518547689167,3.13855046900725,2.74518547689167,3.13855046900725,86026.9741290487,0.0,1.0
1996-03-05,6.87,7.31,6.81,6.81,16867,2.87491222961064,3.0590405237924,2.84980382585858,2.84980382585858,40306.0270176295,0.0,1.0
1996-03-06,6.5625,7.5,6.5625,7.5,5200,2.74623166038134,3.13855046900725,2.74623166038134,3.13855046900725,12426.118485307,0.0,1.0
1996-03-07,6.875,7.3125,6.8125,6.8125,5467,2.87700459658998,3.06008670728206,2.85085000934825,2.85085000934825,13064.1518767641,0.0,1.0
1996-03-08,7.125,7.3125,6.875,7.0625,17600,2.98162294555688,3.06008670728206,2.87700459658998,2.95546835831516,42057.6317964239,0.0,1.0
1996-03-11,6.38,6.5,6.31,6.38,1867,2.6698602656355,2.72007707313961,2.64056712792476,2.6698602656355,4461.45446385927,0.0,1.0
1996-03-12,6.25,6.5,6.25,6.38,9200,2.6154587241727,2.72007707313961,2.6154587241727,2.6698602656355,21984.6711663125,0.0,1.0
1996-03-13,6.375,6.5,6.3125,6.375,6067,2.66776789865616,2.72007707313961,2.64161331141443,2.66776789865616,14497.934778915,0.0,1.0
1996-03-14,6.25,6.5,6.25,6.375,2467,2.6154587241727,2.72007707313961,2.6154587241727,2.66776789865616,5895.2373660101,0.0,1.0
1996-03-15,6.5,6.5625,6.375,6.375,2467,2.72007707313961,2.74623166038134,2.66776789865616,2.66776789865616,5895.23736601009,0.0,1.0
1996-03-18,5.88,6.0,5.88,6.0,11800,2.46062356770168,2.5108403752058,2.46062356770168,2.5108403752058,28197.730408966,0.0,1.0
1996-03-19,5.5,5.75,5.5,5.75,20800,2.30160367727198,2.40622202623889,2.30160367727198,2.40622202623889,49704.4739412281,0.0,1.0
1996-03-20,5.875,6.0,5.875,6.0,7200,2.45853120072234,2.5108403752058,2.45853120072234,2.5108403752058,17205.3948258098,0.0,1.0
1996-03-21,5.5,5.75,5.5,5.75,12067,2.30160367727198,2.40622202623889,2.30160367727198,2.40622202623889,28835.7638004231,0.0,1.0
1996-03-22,6.0,6.0,5.5625,5.75,2000,2.5108403752058,2.5108403752058,2.32775826451371,2.40622202623889,4779.2763405027,0.0,1.0
1996-03-25,5.75,5.88,5.75,5.75,6800,2.40622202623889,2.46062356770168,2.40622202623889,2.40622202623889,16249.5395577092,0.0,1.0
1996-03-26,5.88,5.88,5.88,5.88,2067,2.46062356770168,2.46062356770168,2.46062356770168,2.46062356770168,4939.38209790955,0.0,1.0
1996-03-27,5.75,5.875,5.75,5.75,1800,2.40622202623889,2.45853120072234,2.40622202623889,2.40622202623889,4301.34870645243,0.0,1.0
1996-03-28,5.875,5.875,5.875,5.875,2467,2.45853120072234,2.45853120072234,2.45853120072234,2.45853120072234,5895.23736601009,0.0,1.0
1996-03-29,5.75,5.875,5.75,5.75,8000,2.40622202623889,2.45853120072234,2.40622202623889,2.40622202623889,19117.1053620108,0.0,1.0
1996-04-01,5.75,5.94,5.75,5.75,2267,2.40622202623889,2.48573197145374,2.40622202623889,2.40622202623889,5417.30973195981,0.0,1.0
1996-04-02,5.75,5.9375,5.75,5.75,3200,2.40622202623889,2.48468578796407,2.40622202623889,2.40622202623889,7646.84214480432,0.0,1.0
1996-04-03,6.0,6.0,5.5625,5.625,467,2.5108403752058,2.5108403752058,2.32775826451371,2.35391285175543,1115.96102550738,0.0,1.0
1996-04-04,5.8125,5.8125,5.8125,5.8125,3467,2.43237661348062,2.43237661348062,2.43237661348062,2.43237661348062,8284.87553626142,0.0,1.0
1996-04-08,5.75,5.75,5.75,5.75,1000,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,2389.63817025135,0.0,1.0
1996-04-09,5.75,5.75,5.75,5.75,0,2.40622202623889,2.40622202623889,2.40622202623889,2.40622202623889,0,0.0,1.0
1996-04-10,5.56,5.75,5.56,5.75,4400,2.32671208102404,2.40622202623889,2.32671208102404,2.40622202623889,10514.4079491059,0.0,1.0
1996-04-11,5.5625,5.75,5.5625,5.75,867,2.32775826451371,2.40622202623889,2.32775826451371,2.40622202623889,2071.81629360792,0.0,1.0
1996-04-12,5.4375,5.4375,5.4375,5.4375,11267,2.27544909003025,2.27544909003025,2.27544909003025,2.27544909003025,26924.053264222,0.0,1.0
1996-04-15,5.37,5.5,5.37,5.5,2067,2.24720213580919,2.30160367727198,2.24720213580919,2.30160367727198,4939.38209790954,0.0,1.0
1996-04-16,5.375,5.5,5.375,5.5,14267,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,34092.967774976,0.0,1.0
1996-04-17,5.125,5.25,5.125,5.25,3467,2.14467615382162,2.19698532830507,2.14467615382162,2.19698532830507,8284.87553626143,0.0,1.0
1996-04-18,5.3125,5.3125,5.125,5.3125,8067,2.2231399155468,2.2231399155468,2.14467615382162,2.2231399155468,19277.2111194177,0.0,1.0
1996-04-19,5.4375,5.4375,5.25,5.375,6467,2.27544909003025,2.27544909003025,2.19698532830507,2.24929450278853,15453.7900470155,0.0,1.0
1996-04-22,5.37,5.5,5.37,5.5,2200,2.24720213580919,2.30160367727198,2.24720213580919,2.30160367727198,5257.20397455297,0.0,1.0
1996-04-23,5.375,5.5,5.375,5.5,6800,2.24929450278853,2.30160367727198,2.24929450278853,2.30160367727198,16249.5395577092,0.0,1.0
1996-04-24,5.4375,5.4375,5.375,5.4375,11867,2.27544909003025,2.27544909003025,2.24929450278853,2.27544909003025,28357.8361663728,0.0,1.0
1996-04-25,5.4375,5.4375,5.25,5.4375,13000,2.27544909003025,2.27544909003025,2.19698532830507,2.27544909003025,31065.2962132676,0.0,1.0
1996-04-26,5.0,5.25,5.0,5.25,50467,2.09236697933816,2.19698532830507,2.09236697933816,2.19698532830507,120597.869538075,0.0,1.0
1996-04-29,5.0,5.13,4.88,5.0,26600,2.09236697933816,2.14676852080096,2.04215017183405,2.09236697933816,63564.3753286861,0.0,1.0
1996-04-30,5.0,5.125,4.875,5.0,4200,2.09236697933816,2.14467615382162,2.04005780485471,2.09236697933816,10036.4803150557,0.0,1.0
1996-05-01,5.0,5.0,4.9375,5.0,22200,2.09236697933816,2.09236697933816,2.06621239209644,2.09236697933816,53049.9673795801,0.0,1.0
1996-05-02,5.69,5.94,5.0,5.0,31000,2.38111362248683,2.48573197145374,2.09236697933816,2.09236697933816,74078.783277792,0.0,1.0
1996-05-03,5.0,5.125,5.0,5.0,21600,2.09236697933816,2.14467615382162,2.09236697933816,2.09236697933816,51616.1844774293,0.0,1.0
1996-05-06,5.75,5.75,5.5,5.62,8600,2.40622202623889,2.40622202623889,2.30160367727198,2.3518204847761,20550.8882641616,0.0,1.0
1996-05-07,6.0,6.0,5.62,5.62,29067,2.5108403752058,2.5108403752058,2.3518204847761,2.3518204847761,69459.612694696,0.0,1.0
1996-05-08,5.75,5.75,5.5,5.625,29600,2.40622202623889,2.40622202623889,2.30160367727198,2.35391285175543,70733.28983944,0.0,1.0
1996-05-09,6.0,6.0,5.625,5.625,47000,2.5108403752058,2.5108403752058,2.35391285175543,2.35391285175543,112312.994001813,0.0,1.0
1996-05-10,5.9375,6.0,5.6875,6.0,17067,2.48468578796407,2.5108403752058,2.38006743899716,2.5108403752058,40783.9546516798,0.0,1.0
1996-05-13,5.94,5.94,5.75,5.75,8467,2.48573197145374,2.48573197145374,2.40622202623889,2.40622202623889,20233.0663875182,0.0,1.0
1996-05-14,6.63,6.63,5.88,5.88,29000,2.77447861460241,2.77447861460241,2.46062356770168,2.46062356770168,69299.5069372891,0.0,1.0
1996-05-15,5.9375,5.9375,5.75,5.75,106400,2.48468578796407,2.48468578796407,2.40622202623889,2.40622202623889,254257.501314744,0.0,1.0
1996-05-16,6.625,6.625,5.875,5.875,16600,2.77238624762307,2.77238624762307,2.45853120072234,2.45853120072234,39667.9936261724,0.0,1.0
1996-05-17,7.5,7.5,6.5,6.5,10000,3.13855046900725,3.13855046900725,2.72007707313961,2.72007707313961,23896.3817025135,0.0,1.0
1996-05-20,6.63,6.81,6.5,6.81,7600,2.77447861460241,2.84980382585858,2.72007707313961,2.84980382585858,18161.2500939103,0.0,1.0
1996-05-21,6.75,6.87,6.69,6.75,10000,2.82469542210652,2.87491222961064,2.79958701835446,2.82469542210652,23896.3817025135,0.0,1.0
1996-05-22,6.625,6.8125,6.5,6.8125,13067,2.77238624762307,2.85085000934825,2.72007707313961,2.85085000934825,31225.4019706744,0.0,1.0
1996-05-23,6.75,6.875,6.6875,6.75,1067,2.82469542210652,2.87700459658998,2.79854083486479,2.82469542210652,2549.74392765819,0.0,1.0
1996-05-24,7.125,7.4375,7.0,7.0,9400,2.98162294555688,3.11239588176552,2.92931377107343,2.92931377107343,22462.5988003627,0.0,1.0
1996-05-28,7.25,7.5,7.12,7.44,15800,3.03393212004034,3.13855046900725,2.97953057857755,3.11344206525519,37756.2830899713,0.0,1.0
1996-05-29,7.12,7.12,7.12,7.12,1067,2.97953057857755,2.97953057857755,2.97953057857755,2.97953057857755,2549.74392765819,0.0,1.0
1996-05-30,7.25,7.5,7.125,7.4375,5867,3.03393212004034,3.13855046900725,2.98162294555688,3.11239588176552,14020.0071448647,0.0,1.0
1996-05-31,7.125,7.125,7.125,7.125,12400,2.98162294555688,2.98162294555688,2.98162294555688,2.98162294555688,29631.5133111168,0.0,1.0
1996-06-03,7.25,7.88,7.25,7.88,10000,3.03393212004034,3.29757035943695,3.03393212004034,3.29757035943695,23896.3817025135,0.0,1.0
1996-06-04,7.25,7.875,7.25,7.75,13467,3.03393212004034,3.29547799245761,3.03393212004034,3.24316881797415,32181.2572387749,0.0,1.0
1996-06-05,7.25,7.375,7.0,7.25,7467,3.03393212004034,3.08624129452379,2.92931377107343,3.03393212004034,17843.4282172668,0.0,1.0
1996-06-06,7.0,7.25,6.875,7.125,4067,2.92931377107343,3.03393212004034,2.87700459658998,2.98162294555688,9718.65843841225,0.0,1.0
1996-06-07,6.75,7.0,6.75,6.875,4400,2.82469542210652,2.92931377107343,2.82469542210652,2.87700459658998,10514.407949106,0.0,1.0
1996-06-10,7.06,7.06,6.87,7.0,1200,2.95442217482549,2.95442217482549,2.87491222961064,2.92931377107343,2867.56580430162,0.0,1.0
1996-06-11,7.5,7.5,7.0,7.0,13800,3.13855046900725,3.13855046900725,2.92931377107343,2.92931377107343,32977.0067494686,0.0,1.0
1996-06-12,7.5,7.5,7.0,7.0,14667,3.13855046900725,3.13855046900725,2.92931377107343,2.92931377107343,35048.8230430765,0.0,1.0
1996-06-13,7.4375,7.5,7.25,7.5,1000,3.11239588176552,3.13855046900725,3.03393212004034,3.13855046900725,2389.63817025135,0.0,1.0
1996-06-14,7.3125,7.3125,7.3125,7.3125,16667,3.06008670728206,3.06008670728206,3.06008670728206,3.06008670728206,39828.0993835794,0.0,1.0
1996-06-17,8.25,8.37,7.81,7.88,59467,3.45240551590797,3.50262232341209,3.26827722172621,3.29757035943695,142104.613070337,0.0,1.0
1996-06-18,8.25,8.375,7.8125,7.875,16467,3.45240551590797,3.50471469039142,3.26932340521588,3.29547799245761,39350.171749529,0.0,1.0
1996-06-19,7.625,8.125,7.625,8.125,25067,3.1908596434907,3.40009634142452,3.1908596434907,3.40009634142452,59901.0600136907,0.0,1.0
1996-06-20,7.5,7.8125,7.5,7.75,4600,3.13855046900725,3.26932340521588,3.13855046900725,3.24316881797415,10992.3355831562,0.0,1.0
1996-06-21,7.375,7.375,7.25,7.375,23267,3.08624129452379,3.08624129452379,3.03393212004034,3.08624129452379,55599.7113072383,0.0,1.0
1996-06-24,8.94,9.25,7.81,7.94,34667,3.74115215905664,3.8708789117756,3.26827722172621,3.322678763189,82841.5864481036,0.0,1.0
1996-06-25,8.9375,9.25,7.8125,7.9375,42200,3.74010597556697,3.8708789117756,3.26932340521588,3.32163257969934,100842.730784607,0.0,1.0
1996-06-26,7.875,9.0,7.75,8.875,59267,3.29547799245761,3.7662605628087,3.24316881797415,3.71395138832524,141626.685436287,0.0,1.0
1996-06-27,7.75,8.125,7.5,8.0,23867,3.24316881797415,3.40009634142452,3.13855046900725,3.34778716694106,57033.4942093891,0.0,1.0
1996-06-28,8.0,8.0,7.4375,7.625,19600,3.34778716694106,3.34778716694106,3.11239588176552,3.1908596434907,46836.9081369265,0.0,1.0
1996-07-01,8.0,8.13,8.0,8.13,2800,3.34778716694106,3.40218870840385,3.34778716694106,3.40218870840385,6690.98687670379,0.0,1.0
1996-07-02,7.94,8.13,7.88,7.88,7267,3.322678763189,3.40218870840385,3.29757035943695,3.29757035943695,17365.5005832166,0.0,1.0
1996-07-03,8.0,8.125,8.0,8.125,9067,3.34778716694106,3.40009634142452,3.34778716694106,3.40009634142452,21666.849289669,0.0,1.0
1996-07-05,7.8125,7.875,7.8125,7.875,10200,3.26932340521588,3.29547799245761,3.26932340521588,3.29547799245761,24374.3093365638,0.0,1.0
1996-07-08,7.56,7.62,7.56,7.62,1067,3.1636588727593,3.18876727651136,3.1636588727593,3.18876727651136,2549.7439276582,0.0,1.0
1996-07-09,7.62,7.62,7.44,7.5,7200,3.18876727651136,3.18876727651136,3.11344206525519,3.13855046900725,17205.3948258097,0.0,1.0
1996-07-10,7.5625,7.625,7.5625,7.625,23200,3.16470505624897,3.1908596434907,3.16470505624897,3.1908596434907,55439.6055498314,0.0,1.0
1996-07-11,7.625,7.625,7.4375,7.5,13000,3.1908596434907,3.1908596434907,3.11239588176552,3.13855046900725,31065.2962132676,0.0,1.0
1996-07-12,7.125,7.625,6.875,7.625,667,2.98162294555688,3.1908596434907,2.87700459658998,3.1908596434907,1593.88865955765,0.0,1.0
1996-07-15,6.75,7.12,6.75,7.12,7667,2.82469542210652,2.97953057857755,2.82469542210652,2.97953057857755,18321.3558513171,0.0,1.0
1996-07-16,6.75,6.75,5.94,6.63,15667,2.82469542210652,2.82469542210652,2.48573197145374,2.77447861460241,37438.461213328,0.0,1.0
1996-07-17,6.75,7.125,6.75,7.125,9467,2.82469542210652,2.98162294555688,2.82469542210652,2.98162294555688,22622.7045577696,0.0,1.0
1996-07-18,6.75,6.75,5.9375,6.625,9667,2.82469542210652,2.82469542210652,2.48468578796407,2.77238624762307,23100.6321918198,0.0,1.0
1996-07-19,7.125,7.25,6.9375,7.125,0,2.98162294555688,3.03393212004034,2.9031591838317,2.98162294555688,0,0.0,1.0
1996-07-22,7.25,7.25,7.25,7.25,0,3.03393212004034,3.03393212004034,3.03393212004034,3.03393212004034,0,0.0,1.0
1996-07-23,6.63,7.25,6.63,7.25,13667,2.77447861460241,3.03393212004034,2.77447861460241,3.03393212004034,32659.1848728252,0.0,1.0
1996-07-24,6.56,6.75,6.38,6.44,6800,2.74518547689167,2.82469542210652,2.6698602656355,2.69496866938756,16249.5395577092,0.0,1.0
1996-07-25,6.625,7.25,6.625,7.25,667,2.77238624762307,3.03393212004034,2.77238624762307,3.03393212004034,1593.88865955765,0.0,1.0
1996-07-26,6.5625,6.75,6.375,6.4375,1400,2.74623166038134,2.82469542210652,2.66776789865616,2.69392248589789,3345.49343835189,0.0,1.0
1996-07-29,6.75,6.87,6.75,6.87,467,2.82469542210652,2.87491222961064,2.82469542210652,2.87491222961064,1115.96102550738,0.0,1.0
1996-07-30,7.06,7.06,6.94,6.94,8400,2.95442217482549,2.95442217482549,2.90420536732137,2.90420536732137,20072.9606301113,0.0,1.0
1996-07-31,6.75,6.875,6.75,6.875,600,2.82469542210652,2.87700459658998,2.82469542210652,2.87700459658998,1433.78290215081,0.0,1.0
1996-08-01,7.0625,7.0625,6.9375,6.9375,8000,2.95546835831516,2.95546835831516,2.9031591838317,2.9031591838317,19117.1053620108,0.0,1.0
1996-08-02,7.12,7.25,6.87,6.87,9600,2.97953057857755,3.03393212004034,2.87491222961064,2.87491222961064,22940.526434413,0.0,1.0
1996-08-05,7.25,7.25,7.12,7.12,5200,3.03393212004034,3.03393212004034,2.97953057857755,2.97953057857755,12426.118485307,0.0,1.0
1996-08-06,7.25,7.25,7.12,7.19,8600,3.03393212004034,3.03393212004034,2.97953057857755,3.00882371628828,20550.8882641616,0.0,1.0
1996-08-07,7.25,7.25,7.125,7.125,1267,3.03393212004034,3.03393212004034,2.98162294555688,2.98162294555688,3027.67156170846,0.0,1.0
1996-08-08,7.25,7.25,7.125,7.1875,11467,3.03393212004034,3.03393212004034,2.98162294555688,3.00777753279861,27401.9808982722,0.0,1.0
1996-08-09,7.25,7.4375,7.25,7.375,5200,3.03393212004034,3.11239588176552,3.03393212004034,3.08624129452379,12426.118485307,0.0,1.0
1996-08-12,7.31,7.31,7.31,7.31,200,3.0590405237924,3.0590405237924,3.0590405237924,3.0590405237924,477.92763405027,0.0,1.0
1996-08-13,7.5,7.5,7.25,7.25,1267,3.13855046900725,3.13855046900725,3.03393212004034,3.03393212004034,3027.67156170846,0.0,1.0
1996-08-14,7.3125,7.3125,7.3125,7.3125,9667,3.06008670728206,3.06008670728206,3.06008670728206,3.06008670728206,23100.6321918199,0.0,1.0
1996-08-15,7.5,7.5,7.25,7.25,667,3.13855046900725,3.13855046900725,3.03393212004034,3.03393212004034,1593.88865955765,0.0,1.0
1996-08-16,7.375,7.625,7.375,7.375,2867,3.08624129452379,3.1908596434907,3.08624129452379,3.08624129452379,6851.09263411063,0.0,1.0
1996-08-19,7.69,7.69,7.5,7.5,2000,3.2180604142221,3.2180604142221,3.13855046900725,3.13855046900725,4779.2763405027,0.0,1.0
1996-08-20,7.69,7.69,7.62,7.62,2600,3.2180604142221,3.2180604142221,3.18876727651136,3.18876727651136,6213.05924265351,0.0,1.0
1996-08-21,7.6875,7.6875,7.5,7.5,200,3.21701423073243,3.21701423073243,3.13855046900725,3.13855046900725,477.92763405027,0.0,1.0
1996-08-22,7.6875,7.6875,7.625,7.625,3267,3.21701423073243,3.21701423073243,3.1908596434907,3.1908596434907,7806.94790221116,0.0,1.0
1996-08-23,7.5625,7.5625,7.5625,7.5625,14067,3.16470505624897,3.16470505624897,3.16470505624897,3.16470505624897,33615.0401409258,0.0,1.0
1996-08-26,7.62,7.62,7.25,7.25,2600,3.18876727651136,3.18876727651136,3.03393212004034,3.03393212004034,6213.05924265352,0.0,1.0
1996-08-27,8.25,8.75,7.88,7.88,23467,3.45240551590797,3.66164221384179,3.29757035943695,3.29757035943695,56077.6389412885,0.0,1.0
1996-08-28,7.625,7.625,7.25,7.25,28200,3.1908596434907,3.1908596434907,3.03393212004034,3.03393212004034,67387.7964010881,0.0,1.0
1996-08-29,8.25,8.75,7.875,7.875,9467,3.45240551590797,3.66164221384179,3.29547799245761,3.29547799245761,22622.7045577696,0.0,1.0
1996-08-30,8.375,8.625,8.25,8.25,2400,3.50471469039142,3.60933303935833,3.45240551590797,3.45240551590797,5735.13160860325,0.0,1.0
1996-09-03,8.5,8.5,8.5,8.5,2667,3.55702386487488,3.55702386487488,3.55702386487488,3.55702386487488,6373.16500006035,0.0,1.0
1996-09-04,8.5,8.5,8.5,8.5,7667,3.55702386487488,3.55702386487488,3.55702386487488,3.55702386487488,18321.3558513171,0.0,1.0
1996-09-05,8.625,8.625,8.3125,8.5,33600,3.60933303935833,3.60933303935833,3.4785601031497,3.55702386487488,80291.8425204455,0.0,1.0
1996-09-06,9.0,9.1875,8.625,8.6875,28667,3.7662605628087,3.84472432453388,3.60933303935833,3.63548762660006,68503.7574265954,0.0,1.0
1996-09-09,9.5,9.63,9.12,9.12,60467,3.97549726074251,4.0298988022053,3.81647737031281,3.81647737031281,144494.251240589,0.0,1.0
1996-09-10,9.5,9.625,9.125,9.125,14467,3.97549726074251,4.02780643522597,3.81856973729215,3.81856973729215,34570.8954090263,0.0,1.0
1996-09-11,9.3125,9.5625,9.3125,9.5,16867,3.89703349901733,4.00165184798424,3.89703349901733,3.97549726074251,40306.0270176296,0.0,1.0
1996-09-12,9.25,9.3125,9.0625,9.3125,39800,3.8708789117756,3.89703349901733,3.79241515005042,3.89703349901733,95107.5991760039,0.0,1.0
1996-09-13,9.625,9.625,9.1875,9.25,29067,4.02780643522597,4.02780643522597,3.84472432453388,3.8708789117756,69459.612694696,0.0,1.0
1996-09-16,9.12,9.31,9.12,9.25,15600,3.81647737031281,3.89598731552766,3.81647737031281,3.8708789117756,37278.3554559211,0.0,1.0
1996-09-17,9.125,9.3125,9.125,9.25,11800,3.81856973729215,3.89703349901733,3.81856973729215,3.8708789117756,28197.730408966,0.0,1.0
1996-09-18,8.875,9.25,8.875,9.25,25000,3.71395138832524,3.8708789117756,3.71395138832524,3.8708789117756,59740.9542562838,0.0,1.0
1996-09-19,8.875,8.9375,8.75,8.75,3667,3.71395138832524,3.74010597556697,3.66164221384179,3.66164221384179,8762.80317031171,0.0,1.0
1996-09-20,9.1875,9.1875,8.875,8.875,29800,3.84472432453388,3.84472432453388,3.71395138832524,3.71395138832524,71211.2174734903,0.0,1.0
1996-09-23,10.25,10.25,9.56,9.56,28067,4.28935230764324,4.28935230764324,4.00060566449457,4.00060566449457,67069.9745244447,0.0,1.0
1996-09-24,10.25,10.25,9.5625,9.875,14800,4.28935230764324,4.28935230764324,4.00165184798424,4.13242478419287,35366.64491972,0.0,1.0
1996-09-25,9.875,10.25,9.875,10.125,45467,4.13242478419287,4.28935230764324,4.13242478419287,4.23704313315978,108649.678686818,0.0,1.0
1996-09-26,10.0,10.0,9.625,10.0,16400,4.18473395867633,4.18473395867633,4.02780643522597,4.18473395867633,39190.0659921222,0.0,1.0
1996-09-27,9.6875,9.8125,9.5,9.75,2800,4.05396102246769,4.10627019695115,3.97549726074251,4.08011560970942,6690.98687670379,0.0,1.0
1996-09-30,9.75,9.75,9.5,9.63,4867,4.08011560970942,4.08011560970942,3.97549726074251,4.0298988022053,11630.3689746133,0.0,1.0
1996-10-01,9.75,9.75,9.5,9.625,7067,4.08011560970942,4.08011560970942,3.97549726074251,4.02780643522597,16887.5729491663,0.0,1.0
1996-10-02,9.31,9.63,9.25,9.38,11467,3.89598731552766,4.0298988022053,3.8708789117756,3.9252804532384,27401.9808982723,0.0,1.0
1996-10-03,9.5,9.625,9.5,9.625,9200,3.97549726074251,4.02780643522597,3.97549726074251,4.02780643522597,21984.6711663125,0.0,1.0
1996-10-04,9.3125,9.625,9.25,9.5,6667,3.89703349901733,4.02780643522597,3.8708789117756,3.97549726074251,15931.7176810658,0.0,1.0
1996-10-07,9.0,9.31,9.0,9.0,4067,3.7662605628087,3.89598731552766,3.7662605628087,3.7662605628087,9718.65843841224,0.0,1.0
1996-10-08,8.75,9.0,8.62,9.0,5867,3.66164221384179,3.7662605628087,3.60724067237899,3.7662605628087,14020.0071448647,0.0,1.0
1996-10-09,9.0,9.3125,9.0,9.0,1000,3.7662605628087,3.89703349901733,3.7662605628087,3.7662605628087,2389.63817025135,0.0,1.0
1996-10-10,8.75,9.0,8.625,9.0,18467,3.66164221384179,3.7662605628087,3.60933303935833,3.7662605628087,44129.4480900317,0.0,1.0
1996-10-11,8.75,8.75,8.625,8.625,9800,3.66164221384179,3.66164221384179,3.60933303935833,3.60933303935833,23418.4540684632,0.0,1.0
1996-10-14,9.38,9.5,9.25,9.5,10200,3.9252804532384,3.97549726074251,3.8708789117756,3.97549726074251,24374.3093365638,0.0,1.0
1996-10-15,9.63,9.75,9.38,9.38,14400,4.0298988022053,4.08011560970942,3.9252804532384,3.9252804532384,34410.7896516195,0.0,1.0
1996-10-16,9.375,9.5,9.25,9.5,10600,3.92318808625906,3.97549726074251,3.8708789117756,3.97549726074251,25330.1646046643,0.0,1.0
1996-10-17,9.625,9.75,9.375,9.375,54000,4.02780643522597,4.08011560970942,3.92318808625906,3.92318808625906,129040.461193573,0.0,1.0
1996-10-18,9.875,9.875,9.5,9.5,2867,4.13242478419287,4.13242478419287,3.97549726074251,3.97549726074251,6851.09263411063,0.0,1.0
1996-10-21,9.75,9.87,9.75,9.81,2600,4.08011560970942,4.13033241721353,4.08011560970942,4.10522401346148,6213.05924265352,0.0,1.0
1996-10-22,9.75,9.75,9.69,9.75,2200,4.08011560970942,4.08011560970942,4.05500720595736,4.08011560970942,5257.20397455298,0.0,1.0
1996-10-23,9.75,9.875,9.75,9.8125,3067,4.08011560970942,4.13242478419287,4.08011560970942,4.10627019695115,7329.0202681609,0.0,1.0
1996-10-24,9.75,9.75,9.6875,9.75,2467,4.08011560970942,4.08011560970942,4.05396102246769,4.08011560970942,5895.23736601009,0.0,1.0
1996-10-25,9.625,9.9375,9.5625,9.875,3200,4.02780643522597,4.1585793714346,4.00165184798424,4.13242478419287,7646.84214480432,0.0,1.0
1996-10-28,9.75,9.75,9.44,9.5,7267,4.08011560970942,4.08011560970942,3.95038885699045,3.97549726074251,17365.5005832166,0.0,1.0
1996-10-29,9.5,9.75,9.5,9.75,5067,3.97549726074251,4.08011560970942,3.97549726074251,4.08011560970942,12108.2966086636,0.0,1.0
1996-10-30,9.75,9.75,9.4375,9.5,3800,4.08011560970942,4.08011560970942,3.94934267350078,3.97549726074251,9080.62504695514,0.0,1.0
1996-10-31,9.5,9.75,9.5,9.75,4067,3.97549726074251,4.08011560970942,3.97549726074251,4.08011560970942,9718.65843841225,0.0,1.0
1996-11-01,9.625,9.625,9.5,9.5,8800,4.02780643522597,4.02780643522597,3.97549726074251,3.97549726074251,21028.8158982119,0.0,1.0
1996-11-04,8.94,9.06,8.94,8.94,19667,3.74115215905664,3.79136896656075,3.74115215905664,3.74115215905664,46997.0138943333,0.0,1.0
1996-11-05,8.9375,9.0625,8.9375,8.9375,267,3.74010597556697,3.79241515005042,3.74010597556697,3.74010597556697,638.033391457111,0.0,1.0
1996-11-06,9.125,9.125,9.125,9.125,14000,3.81856973729215,3.81856973729215,3.81856973729215,3.81856973729215,33454.9343835189,0.0,1.0
1996-11-07,9.1875,9.3125,8.9375,8.9375,5867,3.84472432453388,3.89703349901733,3.74010597556697,3.74010597556697,14020.0071448647,0.0,1.0
1996-11-08,8.8125,9.0,8.8125,9.0,6800,3.68779680108351,3.7662605628087,3.68779680108351,3.7662605628087,16249.5395577092,0.0,1.0
1996-11-11,9.06,9.06,8.56,8.62,11267,3.79136896656075,3.79136896656075,3.58213226862694,3.60724067237899,26924.053264222,0.0,1.0
1996-11-12,9.0625,9.0625,8.5625,8.625,3267,3.79241515005042,3.79241515005042,3.58317845211661,3.60933303935833,7806.94790221117,0.0,1.0
1996-11-13,8.9375,9.0625,8.9375,9.0625,11867,3.74010597556697,3.79241515005042,3.74010597556697,3.79241515005042,28357.8361663728,0.0,1.0
1996-11-14,9.0,9.0,8.5625,8.8125,1000,3.7662605628087,3.7662605628087,3.58317845211661,3.68779680108351,2389.63817025135,0.0,1.0
1996-11-15,8.875,8.875,8.875,8.875,25267,3.71395138832524,3.71395138832524,3.71395138832524,3.71395138832524,60378.9876477409,0.0,1.0
1996-11-18,9.12,9.25,9.12,9.25,3000,3.81647737031281,3.8708789117756,3.81647737031281,3.8708789117756,7168.91451075406,0.0,1.0
1996-11-19,9.125,9.25,9.125,9.25,34867,3.81856973729215,3.8708789117756,3.81856973729215,3.8708789117756,83319.5140821539,0.0,1.0
1996-11-20,10.0,10.25,9.125,9.1875,6267,4.18473395867633,4.28935230764324,3.81856973729215,3.84472432453388,14975.8624129652,0.0,1.0
1996-11-21,9.75,10.0,9.75,9.875,3000,4.08011560970942,4.18473395867633,4.08011560970942,4.13242478419287,7168.91451075406,0.0,1.0
1996-11-22,9.75,9.75,9.625,9.6875,12267,4.08011560970942,4.08011560970942,4.02780643522597,4.05396102246769,29313.6914344733,0.0,1.0
1996-11-25,10.0,10.0,10.0,10.0,1267,4.18473395867633,4.18473395867633,4.18473395867633,4.18473395867633,3027.67156170846,0.0,1.0
1996-11-26,10.0,10.0,10.0,10.0,0,4.18473395867633,4.18473395867633,4.18473395867633,4.18473395867633,0,0.0,1.0
1996-11-27,10.0,10.0,10.0,10.0,11267,4.18473395867633,4.18473395867633,4.18473395867633,4.18473395867633,26924.053264222,0.0,1.0
1996-11-29,10.25,10.25,10.0,10.0,5467,4.28935230764324,4.28935230764324,4.18473395867633,4.18473395867633,13064.1518767641,0.0,1.0
1996-12-02,10.25,10.88,10.0,10.0,29600,4.28935230764324,4.55299054703984,4.18473395867633,4.18473395867633,70733.28983944,0.0,1.0
1996-12-03,10.5,10.62,10.25,10.5,23467,4.39397065661014,4.44418746411426,4.28935230764324,4.39397065661014,56077.6389412885,0.0,1.0
1996-12-04,10.38,10.5,10.25,10.5,11000,4.34375384910603,4.39397065661014,4.28935230764324,4.39397065661014,26286.0198727649,0.0,1.0
1996-12-05,10.62,10.88,10.62,10.62,21000,4.44418746411426,4.55299054703984,4.44418746411426,4.44418746411426,50182.4015752784,0.0,1.0
1996-12-06,10.25,10.38,10.25,10.38,2000,4.28935230764324,4.34375384910603,4.28935230764324,4.34375384910603,4779.2763405027,0.0,1.0
1996-12-09,10.62,10.62,10.38,10.5,30800,4.44418746411426,4.44418746411426,4.34375384910603,4.39397065661014,73600.8556437417,0.0,1.0
1996-12-10,10.88,11.13,10.5,10.75,22067,4.55299054703984,4.65760889600675,4.39397065661014,4.49858900557705,52732.1455029366,0.0,1.0
1996-12-11,10.75,10.88,10.25,10.75,17800,4.49858900557705,4.55299054703984,4.28935230764324,4.49858900557705,42535.5594304741,0.0,1.0
1996-12-12,10.5,10.5,10.38,10.5,1667,4.39397065661014,4.39397065661014,4.34375384910603,4.39397065661014,3983.52682980901,0.0,1.0
1996-12-13,10.25,10.38,10.0,10.38,9400,4.28935230764324,4.34375384910603,4.18473395867633,4.34375384910603,22462.5988003627,0.0,1.0
1996-12-16,9.87,10.0,9.75,10.0,6800,4.13033241721353,4.18473395867633,4.08011560970942,4.18473395867633,16249.5395577092,0.0,1.0
1996-12-17,10.25,10.25,9.75,9.75,13200,4.28935230764324,4.28935230764324,4.08011560970942,4.08011560970942,31543.2238473178,0.0,1.0
1996-12-18,10.25,10.38,10.12,10.38,3400,4.28935230764324,4.34375384910603,4.23495076618044,4.34375384910603,8124.76977885459,0.0,1.0
1996-12-19,10.25,10.38,10.25,10.25,1867,4.28935230764324,4.34375384910603,4.28935230764324,4.28935230764324,4461.45446385927,0.0,1.0
1996-12-20,10.5,11.0,10.38,10.5,25867,4.39397065661014,4.60320735454396,4.34375384910603,4.39397065661014,61812.7705498918,0.0,1.0
1996-12-23,11.0,11.13,10.5,10.88,22267,4.60320735454396,4.65760889600675,4.39397065661014,4.55299054703984,53210.0731369869,0.0,1.0
1996-12-24,10.5,11.0,10.5,10.75,5667,4.39397065661014,4.60320735454396,4.39397065661014,4.49858900557705,13542.0795108144,0.0,1.0
1996-12-26,11.0,11.0,10.75,10.75,8667,4.60320735454396,4.60320735454396,4.49858900557705,4.49858900557705,20710.9940215685,0.0,1.0
1996-12-27,11.88,11.88,10.75,11.0,22467,4.97146394290748,4.97146394290748,4.49858900557705,4.60320735454396,53688.0007710371,0.0,1.0
1996-12-30,12.63,12.63,11.88,11.88,44467,5.2853189898082,5.2853189898082,4.97146394290748,4.97146394290748,106260.040516567,0.0,1.0
1996-12-31,12.0,12.63,11.88,12.63,20600,5.02168075041159,5.2853189898082,4.97146394290748,5.2853189898082,49226.5463071779,0.0,1.0
1997-01-02,11.0,12.0,11.0,11.75,21267,4.60320735454396,5.02168075041159,4.60320735454396,4.91706240144469,50820.4349667355,0.0,1.0
1997-01-03,11.38,11.63,11.0,11.38,28200,4.76222724497366,4.86684559394057,4.60320735454396,4.76222724497366,67387.7964010882,0.0,1.0
1997-01-06,11.38,11.63,11.38,11.63,4067,4.76222724497366,4.86684559394057,4.76222724497366,4.86684559394057,9718.65843841225,0.0,1.0
1997-01-07,11.75,11.75,11.38,11.63,10067,4.91706240144469,4.91706240144469,4.76222724497366,4.86684559394057,24056.4874599203,0.0,1.0
1997-01-08,11.38,12.0,11.38,11.88,19467,4.76222724497366,5.02168075041159,4.76222724497366,4.97146394290748,46519.0862602831,0.0,1.0
1997-01-09,11.13,11.38,11.13,11.25,9667,4.65760889600675,4.76222724497366,4.65760889600675,4.70782570351087,23100.6321918198,0.0,1.0
1997-01-10,11.75,11.88,11.13,11.13,14200,4.91706240144469,4.97146394290748,4.65760889600675,4.65760889600675,33932.8620175692,0.0,1.0
1997-01-13,11.38,11.88,11.38,11.75,7067,4.76222724497366,4.97146394290748,4.76222724497366,4.91706240144469,16887.5729491663,0.0,1.0
1997-01-14,11.75,11.75,11.5,11.63,9400,4.91706240144469,4.91706240144469,4.81244405247778,4.86684559394057,22462.5988003627,0.0,1.0
1997-01-15,11.63,11.75,11.63,11.75,7067,4.86684559394057,4.91706240144469,4.86684559394057,4.91706240144469,16887.5729491663,0.0,1.0
1997-01-16,11.5,11.63,11.5,11.5,11400,4.81244405247778,4.86684559394057,4.81244405247778,4.81244405247778,27241.8751408654,0.0,1.0
1997-01-17,11.63,11.63,11.38,11.63,1667,4.86684559394057,4.86684559394057,4.76222724497366,4.86684559394057,3983.526829809,0.0,1.0
1997-01-20,11.63,11.63,11.5,11.5,3600,4.86684559394057,4.86684559394057,4.81244405247778,4.81244405247778,8602.69741290487,0.0,1.0
1997-01-21,11.63,11.75,11.5,11.5,14667,4.86684559394057,4.91706240144469,4.81244405247778,4.81244405247778,35048.8230430766,0.0,1.0
1997-01-22,11.75,11.88,11.63,11.63,18467,4.91706240144469,4.97146394290748,4.86684559394057,4.86684559394057,44129.4480900317,0.0,1.0
1997-01-23,12.63,12.88,12.0,12.0,89467,5.2853189898082,5.38993733877511,5.02168075041159,5.02168075041159,213793.758177878,0.0,1.0
1997-01-24,12.5,12.75,12.38,12.75,12267,5.23091744834541,5.33553579731232,5.18070064084129,5.33553579731232,29313.6914344733,0.0,1.0
1997-01-27,12.63,12.63,12.5,12.63,3400,5.2853189898082,5.2853189898082,5.23091744834541,5.2853189898082,8124.7697788546,0.0,1.0
1997-01-28,12.5,12.72,12.5,12.63,10067,5.23091744834541,5.32298159543629,5.23091744834541,5.2853189898082,24056.4874599204,0.0,1.0
1997-01-29,12.38,12.5,12.38,12.5,2400,5.18070064084129,5.23091744834541,5.18070064084129,5.23091744834541,5735.13160860325,0.0,1.0
1997-01-30,12.38,12.75,12.0,12.38,28000,5.18070064084129,5.33553579731232,5.02168075041159,5.18070064084129,66909.8687670379,0.0,1.0
1997-01-31,12.63,12.63,12.5,12.5,16267,5.2853189898082,5.2853189898082,5.23091744834541,5.23091744834541,38872.2441154788,0.0,1.0
1997-02-03,12.63,12.75,12.25,12.63,16200,5.2853189898082,5.33553579731232,5.1262990993785,5.2853189898082,38712.1383580719,0.0,1.0
1997-02-04,12.38,12.75,12.38,12.75,10200,5.18070064084129,5.33553579731232,5.18070064084129,5.33553579731232,24374.3093365638,0.0,1.0
1997-02-05,12.5,12.63,12.38,12.38,12600,5.23091744834541,5.2853189898082,5.18070064084129,5.18070064084129,30109.440945167,0.0,1.0
1997-02-06,12.63,12.75,12.63,12.63,13267,5.2853189898082,5.33553579731232,5.2853189898082,5.2853189898082,31703.3296047247,0.0,1.0
1997-02-07,12.0,12.75,12.0,12.75,22000,5.02168075041159,5.33553579731232,5.02168075041159,5.33553579731232,52572.0397455298,0.0,1.0
1997-02-10,11.88,12.38,11.88,12.38,13800,4.97146394290748,5.18070064084129,4.97146394290748,5.18070064084129,32977.0067494687,0.0,1.0
1997-02-11,11.63,11.75,11.5,11.75,21600,4.86684559394057,4.91706240144469,4.81244405247778,4.91706240144469,51616.1844774292,0.0,1.0
1997-02-12,11.5,11.88,11.38,11.63,14000,4.81244405247778,4.97146394290748,4.76222724497366,4.86684559394057,33454.9343835189,0.0,1.0
1997-02-13,11.75,11.88,11.38,11.5,8267,4.91706240144469,4.97146394290748,4.76222724497366,4.81244405247778,19755.1387534679,0.0,1.0
1997-02-14,11.63,11.75,11.5,11.5,8267,4.86684559394057,4.91706240144469,4.81244405247778,4.81244405247778,19755.1387534679,0.0,1.0
1997-02-18,11.75,11.75,11.5,11.75,1800,4.91706240144469,4.91706240144469,4.81244405247778,4.91706240144469,4301.34870645243,0.0,1.0
1997-02-19,11.75,11.88,11.38,11.75,33467,4.91706240144469,4.97146394290748,4.76222724497366,4.91706240144469,79974.0206438019,0.0,1.0
1997-02-20,11.75,11.75,11.5,11.63,11800,4.91706240144469,4.91706240144469,4.81244405247778,4.86684559394057,28197.7304089659,0.0,1.0
1997-02-21,11.75,11.75,11.5,11.75,12400,4.91706240144469,4.91706240144469,4.81244405247778,4.91706240144469,29631.5133111167,0.0,1.0
1997-02-24,11.38,11.75,11.25,11.75,22867,4.76222724497366,4.91706240144469,4.70782570351087,4.91706240144469,54643.8560391377,0.0,1.0
1997-02-25,11.38,11.5,11.25,11.5,7667,4.76222724497366,4.81244405247778,4.70782570351087,4.81244405247778,18321.3558513171,0.0,1.0
1997-02-26,11.5,11.5,11.25,11.38,25067,4.81244405247778,4.81244405247778,4.70782570351087,4.76222724497366,59901.0600136906,0.0,1.0
1997-02-27,11.13,11.38,11.13,11.38,8467,4.65760889600675,4.76222724497366,4.65760889600675,4.76222724497366,20233.0663875182,0.0,1.0
1997-02-28,11.13,11.25,11.0,11.0,32667,4.65760889600675,4.70782570351087,4.60320735454396,4.60320735454396,78062.310107601,0.0,1.0
1997-03-03,11.13,11.5,10.75,11.0,47800,4.65760889600675,4.81244405247778,4.49858900557705,4.60320735454396,114224.704538015,0.0,1.0
1997-03-04,11.25,11.25,11.25,11.25,4267,4.70782570351087,4.70782570351087,4.70782570351087,4.70782570351087,10196.5860724625,0.0,1.0
1997-03-05,11.0,11.13,11.0,11.0,5000,4.60320735454396,4.65760889600675,4.60320735454396,4.60320735454396,11948.1908512568,0.0,1.0
1997-03-06,10.88,11.0,10.75,10.88,5200,4.55299054703984,4.60320735454396,4.49858900557705,4.55299054703984,12426.118485307,0.0,1.0
1997-03-07,11.0,11.0,10.63,10.63,11800,4.60320735454396,4.60320735454396,4.44837219807294,4.44837219807294,28197.730408966,0.0,1.0
1997-03-10,10.5,10.88,10.5,10.5,11800,4.39397065661014,4.55299054703984,4.39397065661014,4.39397065661014,28197.730408966,0.0,1.0
1997-03-11,11.0,11.53,10.5,10.75,50067,4.60320735454396,4.82499825435381,4.39397065661014,4.49858900557705,119642.014269975,0.0,1.0
1997-03-12,10.75,11.0,10.63,10.75,11467,4.49858900557705,4.60320735454396,4.44837219807294,4.49858900557705,27401.9808982723,0.0,1.0
1997-03-13,10.75,10.88,10.75,10.75,6600,4.49858900557705,4.55299054703984,4.49858900557705,4.49858900557705,15771.6119236589,0.0,1.0
1997-03-14,10.88,11.0,10.63,11.0,13267,4.55299054703984,4.60320735454396,4.44837219807294,4.60320735454396,31703.3296047247,0.0,1.0
1997-03-17,10.75,10.75,10.5,10.63,10200,4.49858900557705,4.49858900557705,4.39397065661014,4.44837219807294,24374.3093365638,0.0,1.0
1997-03-18,10.75,11.0,10.75,10.75,20800,4.49858900557705,4.60320735454396,4.49858900557705,4.49858900557705,49704.4739412282,0.0,1.0
1997-03-19,10.63,10.88,10.63,10.88,5400,4.44837219807294,4.55299054703984,4.44837219807294,4.55299054703984,12904.0461193573,0.0,1.0
1997-03-20,10.13,10.5,10.13,10.38,5200,4.23913550013912,4.39397065661014,4.23913550013912,4.34375384910603,12426.118485307,0.0,1.0
1997-03-21,10.25,10.38,10.13,10.25,5667,4.28935230764324,4.34375384910603,4.23913550013912,4.28935230764324,13542.0795108144,0.0,1.0
1997-03-24,10.5,10.63,10.25,10.25,7867,4.39397065661014,4.44837219807294,4.28935230764324,4.28935230764324,18799.2834853674,0.0,1.0
1997-03-25,11.25,11.25,10.75,11.0,56800,4.70782570351087,4.70782570351087,4.49858900557705,4.60320735454396,135731.448070277,0.0,1.0
1997-03-26,11.5,11.5,10.88,11.5,52267,4.81244405247778,4.81244405247778,4.55299054703984,4.81244405247778,124899.218244527,0.0,1.0
1997-03-27,11.0,11.63,11.0,11.5,19067,4.60320735454396,4.86684559394057,4.60320735454396,4.81244405247778,45563.2309921826,0.0,1.0
1997-03-31,11.0,11.0,10.88,11.0,3067,4.60320735454396,4.60320735454396,4.55299054703984,4.60320735454396,7329.0202681609,0.0,1.0
1997-04-01,10.63,11.0,10.5,11.0,4800,4.44837219807294,4.60320735454396,4.39397065661014,4.60320735454396,11470.2632172065,0.0,1.0
1997-04-02,10.88,10.88,10.63,10.75,3467,4.55299054703984,4.55299054703984,4.44837219807294,4.49858900557705,8284.87553626145,0.0,1.0
1997-04-03,10.63,10.75,10.5,10.63,11867,4.44837219807294,4.49858900557705,4.39397065661014,4.44837219807294,28357.8361663728,0.0,1.0
1997-04-04,10.88,11.0,10.38,11.0,27267,4.55299054703984,4.60320735454396,4.34375384910603,4.60320735454396,65158.2639882437,0.0,1.0
1997-04-07,10.25,11.13,10.25,11.13,18000,4.28935230764324,4.65760889600675,4.28935230764324,4.65760889600675,43013.4870645243,0.0,1.0
1997-04-08,10.63,10.88,10.13,10.38,5867,4.44837219807294,4.55299054703984,4.23913550013912,4.34375384910603,14020.0071448647,0.0,1.0
1997-04-09,10.75,10.75,10.5,10.75,3000,4.49858900557705,4.49858900557705,4.39397065661014,4.49858900557705,7168.91451075406,0.0,1.0
1997-04-10,10.5,10.88,10.25,10.63,26400,4.39397065661014,4.55299054703984,4.28935230764324,4.44837219807294,63086.4476946358,0.0,1.0
1997-04-11,9.25,10.5,9.25,10.5,39600,3.8708789117756,4.39397065661014,3.8708789117756,4.39397065661014,94629.6715419536,0.0,1.0
1997-04-14,9.75,9.875,9.625,9.625,12000,4.08011560970942,4.13242478419287,4.02780643522597,4.02780643522597,28675.6580430162,0.0,1.0
1997-04-15,10.0,10.0,9.375,9.875,51867,4.18473395867633,4.18473395867633,3.92318808625906,4.13242478419287,123943.362976427,0.0,1.0
1997-04-16,9.938,10.25,9.75,10.0,9400,4.15878860813253,4.28935230764324,4.08011560970942,4.18473395867633,22462.5988003627,0.0,1.0
1997-04-17,9.875,10.13,9.875,10.0,5800,4.13242478419287,4.23913550013912,4.13242478419287,4.18473395867633,13859.9013874579,0.0,1.0
1997-04-18,10.0,10.13,9.875,10.13,9000,4.18473395867633,4.23913550013912,4.13242478419287,4.23913550013912,21506.7435322622,0.0,1.0
1997-04-21,9.75,9.875,9.563,9.75,6467,4.08011560970942,4.13242478419287,4.00186108468217,4.08011560970942,15453.7900470155,0.0,1.0
1997-04-22,9.375,9.625,9.375,9.625,16400,3.92318808625906,4.02780643522597,3.92318808625906,4.02780643522597,39190.0659921222,0.0,1.0
1997-04-23,9.75,9.875,9.625,9.625,7200,4.08011560970942,4.13242478419287,4.02780643522597,4.02780643522597,17205.3948258097,0.0,1.0
1997-04-24,9.875,9.938,9.875,9.938,4200,4.13242478419287,4.15878860813253,4.13242478419287,4.15878860813253,10036.4803150557,0.0,1.0
1997-04-25,9.75,9.75,9.563,9.75,9000,4.08011560970942,4.08011560970942,4.00186108468217,4.08011560970942,21506.7435322622,0.0,1.0
1997-04-28,9.938,9.938,9.625,9.625,13200,4.22155961751268,4.22155961751268,4.08860045467494,4.08860045467494,31074.2028741718,0.15,1.0
1997-04-29,9.688,9.938,9.5,9.75,11800,4.11536220310554,4.22155961751268,4.03550174747137,4.14169916187851,27778.4540844869,0.0,1.0
1997-04-30,9.875,10.13,9.625,9.75,8400,4.19479786908208,4.30311923177736,4.08860045467494,4.14169916187851,19774.4927381093,0.0,1.0
1997-05-01,10.0,10.25,10.0,10.0,35200,4.24789657628565,4.35409399069279,4.24789657628565,4.24789657628565,82864.5409977914,0.0,1.0
1997-05-02,9.875,10.13,9.75,10.0,9667,4.19479786908208,4.30311923177736,4.14169916187851,4.24789657628565,22757.1453927741,0.0,1.0
1997-05-05,10.0,10.38,9.75,10.25,139867,4.24789657628565,4.40931664618451,4.14169916187851,4.35409399069279,329261.782833468,0.0,1.0
1997-05-06,9.875,9.938,9.875,9.938,15867,4.19479786908208,4.22155961751268,4.19479786908208,4.22155961751268,37352.6043185215,0.0,1.0
1997-05-07,10.25,10.25,9.563,9.938,601467,4.35409399069279,4.35409399069279,4.06226349590197,4.22155961751268,1415917.24091814,0.0,1.0
1997-05-08,10.5,10.5,10.13,10.13,53400,4.46029140509993,4.46029140509993,4.30311923177736,4.30311923177736,125709.275263695,0.0,1.0
1997-05-09,10.56,10.63,10.0,10.5,33867,4.48577878455765,4.51551406059165,4.24789657628565,4.46029140509993,79726.5173287557,0.0,1.0
1997-05-12,10.56,10.69,10.38,10.5,33267,4.48577878455765,4.54100144004936,4.40931664618451,4.46029140509993,78314.0535617479,0.0,1.0
1997-05-13,11.13,11.38,10.75,10.88,61800,4.72790888940593,4.83410630381307,4.56648881950707,4.62171147499879,145483.768001804,0.0,1.0
1997-05-14,11.25,11.63,11.25,11.25,49600,4.77888364832136,4.94030371822021,4.77888364832136,4.77888364832136,116763.671405979,0.0,1.0
1997-05-15,10.88,11.5,10.88,11.38,76000,4.62171147499879,4.8850810627285,4.62171147499879,4.83410630381307,178912.077154322,0.0,1.0
1997-05-16,11.19,11.25,10.88,10.88,23867,4.75339626886364,4.77888364832136,4.62171147499879,4.62171147499879,56185.4545452923,0.0,1.0
1997-05-19,11.88,11.88,11.25,11.25,42067,5.04650113262735,5.04650113262735,4.77888364832136,4.77888364832136,99030.1888111958,0.0,1.0
1997-05-20,12.0,12.13,11.75,12.0,43400,5.09747589154278,5.15269854703449,4.99127847713564,5.09747589154278,102168.212480231,0.0,1.0
1997-05-21,11.88,12.13,11.75,12.13,49067,5.04650113262735,5.15269854703449,4.99127847713564,5.15269854703449,115508.93275962,0.0,1.0
1997-05-22,11.88,11.94,11.81,11.88,21667,5.04650113262735,5.07198851208507,5.01676585659335,5.04650113262735,51006.4207329303,0.0,1.0
1997-05-23,11.88,11.94,11.69,11.94,54200,5.04650113262735,5.07198851208507,4.96579109767792,5.07198851208507,127592.560286372,0.0,1.0
1997-05-27,11.5,12.0,11.5,11.63,45067,4.8850810627285,5.09747589154278,4.8850810627285,4.94030371822021,106092.507646235,0.0,1.0
1997-05-28,12.5,12.63,11.63,11.63,111067,5.30987072035706,5.36509337584878,4.94030371822021,4.94030371822021,261463.522017094,0.0,1.0
1997-05-29,12.5,12.63,12.25,12.44,32267,5.30987072035706,5.36509337584878,5.20367330594992,5.28438334089935,75959.9472834016,0.0,1.0
1997-05-30,12.38,12.75,12.13,12.13,34400,5.25889596144164,5.4160681347642,5.15269854703449,5.15269854703449,80981.2559751143,0.0,1.0
1997-06-02,13.25,13.5,12.5,12.5,90867,5.62846296357849,5.73466037798563,5.30987072035706,5.30987072035706,213910.575194497,0.0,1.0
1997-06-03,13.81,14.25,13.25,13.25,87000,5.86634517185048,6.05325262120705,5.62846296357849,5.62846296357849,204807.246216132,0.0,1.0
1997-06-04,13.31,14.0,13.25,14.0,35800,5.6539503430362,5.94705520679991,5.62846296357849,5.94705520679991,84277.0047647992,0.0,1.0
1997-06-05,13.63,13.75,13.31,13.63,5867,5.78988303347734,5.84085779239277,5.6539503430362,5.78988303347734,13811.541535058,0.0,1.0
1997-06-06,13.88,14.0,13.69,13.75,13467,5.89608044788448,5.94705520679991,5.81537041293505,5.84085779239277,31702.7492504903,0.0,1.0
1997-06-09,13.5,14.0,13.5,13.94,16200,5.73466037798563,5.94705520679991,5.73466037798563,5.9215678273422,38136.5217092108,0.0,1.0
1997-06-10,13.75,13.75,13.5,13.63,14200,5.84085779239277,5.84085779239277,5.73466037798563,5.78988303347734,33428.3091525181,0.0,1.0
1997-06-11,14.19,14.19,13.5,13.75,78200,6.02776524174934,6.02776524174934,5.73466037798563,5.84085779239277,184091.110966684,0.0,1.0
1997-06-12,14.13,14.19,13.88,14.0,40267,6.00227786229162,6.02776524174934,5.89608044788448,5.94705520679991,94792.7975101724,0.0,1.0
1997-06-13,13.5,14.19,13.5,14.13,22200,5.73466037798563,6.02776524174934,5.73466037798563,6.00227786229162,52261.1593792889,0.0,1.0
1997-06-16,13.75,13.75,13.31,13.38,21000,5.84085779239277,5.84085779239277,5.6539503430362,5.6836856190702,49436.2318452733,0.0,1.0
1997-06-17,13.88,14.0,13.63,13.94,15000,5.89608044788448,5.94705520679991,5.78988303347734,5.9215678273422,35311.5941751952,0.0,1.0
1997-06-18,13.75,14.0,13.75,13.88,14000,5.84085779239277,5.94705520679991,5.84085779239277,5.89608044788448,32957.4878968488,0.0,1.0
1997-06-19,13.81,14.0,13.75,13.88,20400,5.86634517185048,5.94705520679991,5.84085779239277,5.89608044788448,48023.7680782655,0.0,1.0
1997-06-20,13.69,13.88,13.69,13.75,6200,5.81537041293505,5.89608044788448,5.81537041293505,5.84085779239277,14595.4589257474,0.0,1.0
1997-06-23,12.75,13.69,12.75,13.63,41200,5.4160681347642,5.81537041293505,5.4160681347642,5.78988303347734,96989.1786678695,0.0,1.0
1997-06-24,13.09,13.25,12.63,12.63,18467,5.56049661835792,5.62846296357849,5.36509337584878,5.36509337584878,43473.280642222,0.0,1.0
1997-06-25,13.31,13.75,13.25,13.25,65000,5.6539503430362,5.84085779239277,5.62846296357849,5.62846296357849,153016.908092513,0.0,1.0
1997-06-26,12.75,13.13,12.75,13.06,22200,5.4160681347642,5.57748820466306,5.4160681347642,5.54775292862906,52261.1593792889,0.0,1.0
1997-06-27,13.13,13.13,12.75,12.88,20800,5.57748820466306,5.57748820466306,5.4160681347642,5.47129079025592,48965.410589604,0.0,1.0
1997-06-30,13.44,13.5,13.13,13.25,50267,5.70917299852791,5.73466037798563,5.57748820466306,5.62846296357849,118333.860293636,0.0,1.0
1997-07-01,14.25,14.44,13.38,13.38,99867,6.05325262120705,6.13396265615648,5.6836856190702,5.6836856190702,235097.531699615,0.0,1.0
1997-07-02,15.38,15.5,14.25,14.5,128467,6.53326493432733,6.58423969324276,6.05325262120705,6.15945003561419,302424.97126032,0.0,1.0
1997-07-03,15.88,16.25,15.63,16.0,34067,6.74565976314161,6.90283193646418,6.63946234873447,6.79663452205704,80197.338584425,0.0,1.0
1997-07-07,15.88,16.13,15.88,15.88,46400,6.74565976314161,6.85185717754875,6.74565976314161,6.74565976314161,109230.531315271,0.0,1.0
1997-07-08,16.5,16.5,15.75,16.0,54200,7.00902935087132,7.00902935087132,6.6904371076499,6.79663452205704,127592.560286372,0.0,1.0
1997-07-09,17.0,17.25,16.75,16.88,27467,7.22142417968561,7.32762159409275,7.11522676527846,7.17044942077018,64660.2371473391,0.0,1.0
1997-07-10,16.75,16.75,16.5,16.63,72467,7.11522676527846,7.11522676527846,7.00902935087132,7.06425200636304,170595.019672925,0.0,1.0
1997-07-11,16.62,16.88,16.25,16.88,19267,7.06000410978675,7.17044942077018,6.90283193646418,7.17044942077018,45356.5656648991,0.0,1.0
1997-07-14,16.38,16.63,16.0,16.5,25267,6.95805459195589,7.06425200636304,6.79663452205704,7.00902935087132,59481.2033349772,0.0,1.0
1997-07-15,16.0,16.5,16.0,16.25,27067,6.79663452205704,7.00902935087132,6.79663452205704,6.90283193646418,63718.5946360006,0.0,1.0
1997-07-16,16.13,16.13,15.88,16.13,27067,6.85185717754875,6.85185717754875,6.74565976314161,6.85185717754875,63718.5946360006,0.0,1.0
1997-07-17,15.88,15.88,15.56,15.88,17067,6.74565976314161,6.74565976314161,6.60972707270047,6.74565976314161,40177.5318525371,0.0,1.0
1997-07-18,15.63,16.0,15.63,15.88,7600,6.63946234873447,6.79663452205704,6.63946234873447,6.74565976314161,17891.2077154322,0.0,1.0
1997-07-21,15.69,15.75,15.5,15.56,21400,6.66494972819218,6.6904371076499,6.58423969324276,6.60972707270047,50377.8743566119,0.0,1.0
1997-07-22,15.5,15.56,15.25,15.25,19200,6.58423969324276,6.60972707270047,6.47804227883562,6.47804227883562,45198.8405442498,0.0,1.0
1997-07-23,15.75,15.75,15.5,15.5,10600,6.6904371076499,6.6904371076499,6.58423969324276,6.58423969324276,24953.5265504713,0.0,1.0
1997-07-24,15.75,15.75,15.38,15.69,15267,6.6904371076499,6.6904371076499,6.53326493432733,6.66494972819218,35940.1405515137,0.0,1.0
1997-07-25,15.13,15.69,15.13,15.5,9400,6.42706751992019,6.66494972819218,6.42706751992019,6.58423969324276,22128.5990164557,0.0,1.0
1997-07-28,15.06,15.25,15.0,15.0,17467,6.39733224388619,6.47804227883562,6.37184486442848,6.37184486442848,41119.1743638756,0.0,1.0
1997-07-29,15.38,15.5,15.38,15.5,6667,6.53326493432733,6.58423969324276,6.53326493432733,6.58423969324276,15694.8265577351,0.0,1.0
1997-07-30,15.56,15.63,15.38,15.5,5867,6.60972707270047,6.63946234873447,6.53326493432733,6.58423969324276,13811.541535058,0.0,1.0
1997-07-31,16.13,16.31,15.5,15.63,57467,6.85185717754875,6.92831931592189,6.58423969324276,6.63946234873447,135283.42549773,0.0,1.0
1997-08-01,17.88,17.88,16.25,16.25,69600,7.59523907839874,7.59523907839874,6.90283193646418,6.90283193646418,163845.796972906,0.0,1.0
1997-08-04,17.77,18.25,17.0,17.81,61267,7.5485122160596,7.75241125172131,7.22142417968561,7.56550380236474,144229.029355446,0.0,1.0
1997-08-05,18.25,18.5,17.88,18.0,25800,7.75241125172131,7.85860866612845,7.59523907839874,7.64621383731417,60735.9419813358,0.0,1.0
1997-08-06,19.5,19.75,18.19,18.25,45200,8.28339832375702,8.38959573816416,7.7269238722636,7.75241125172131,106405.603781255,0.0,1.0
1997-08-07,19.63,19.75,19.25,19.25,34000,8.33862097924873,8.38959573816416,8.17720090934988,8.17720090934988,80039.6134637758,0.0,1.0
1997-08-08,19.75,20.0,19.06,19.5,41867,8.38959573816416,8.4957931525713,8.09649087440045,8.28339832375702,98559.3675555265,0.0,1.0
1997-08-11,19.5,19.75,19.13,19.19,15400,8.28339832375702,8.38959573816416,8.12622615043445,8.15171352989216,36253.2366865337,0.0,1.0
1997-08-12,18.63,19.5,18.63,19.5,17867,7.91383132162017,8.28339832375702,7.91383132162017,8.28339832375702,42060.8168752142,0.0,1.0
1997-08-13,18.5,18.75,18.0,18.63,14667,7.85860866612845,7.96480608053559,7.64621383731417,7.91383132162017,34527.6767845059,0.0,1.0
1997-08-14,18.88,19.38,18.5,18.75,28467,8.02002873602731,8.23242356484159,7.85860866612845,7.96480608053559,67014.3434256854,0.0,1.0
1997-08-15,18.63,18.88,18.38,18.69,13467,7.91383132162017,8.02002873602731,7.80763390721302,7.93931870107788,31702.7492504902,0.0,1.0
1997-08-18,18.25,18.5,18.19,18.5,11200,7.75241125172131,7.85860866612845,7.7269238722636,7.85860866612845,26365.9903174791,0.0,1.0
1997-08-19,18.44,18.75,18.19,18.19,5467,7.83312128667074,7.96480608053559,7.7269238722636,7.7269238722636,12869.8990237195,0.0,1.0
1997-08-20,18.88,19.13,18.63,18.63,17867,8.02002873602731,8.12622615043445,7.91383132162017,7.91383132162017,42060.8168752142,0.0,1.0
1997-08-21,21.0,21.25,19.13,19.13,25667,8.92058281019987,9.02678022460701,8.12622615043445,8.12622615043445,60422.8458463157,0.0,1.0
1997-08-22,21.25,22.75,20.38,20.88,50467,9.02678022460701,9.66396471104985,8.65721322247015,8.86960805128444,118804.681549305,0.0,1.0
1997-08-25,20.88,21.31,20.88,21.31,11800,8.86960805128444,9.05226760406472,8.86960805128444,9.05226760406472,27778.4540844869,0.0,1.0
1997-08-26,21.5,21.5,20.63,21.0,7067,9.13297763901415,9.13297763901415,8.7634106368773,8.92058281019987,16636.4690690736,0.0,1.0
1997-08-27,21.88,21.94,21.06,21.5,15267,9.294397708913,9.31988508837072,8.94607018965758,9.13297763901415,35940.1405515137,0.0,1.0
1997-08-28,21.63,21.75,21.5,21.75,2000,9.18820029450586,9.23917505342129,9.13297763901415,9.23917505342129,4708.21255669269,0.0,1.0
1997-08-29,21.94,22.56,21.81,22.0,17467,9.31988508837072,9.58325467610043,9.264662432879,9.34537246782843,41119.1743638756,0.0,1.0
1997-09-02,22.5,22.75,22.0,22.5,12800,9.55776729664271,9.66396471104985,9.34537246782843,9.55776729664271,30132.5603628332,0.0,1.0
1997-09-03,22.0,22.75,21.25,22.63,25267,9.34537246782843,9.66396471104985,9.02678022460701,9.61298995213443,59481.2033349772,0.0,1.0
1997-09-04,21.5,21.88,21.0,21.88,23067,9.13297763901415,9.294397708913,8.92058281019987,9.294397708913,54302.1695226152,0.0,1.0
1997-09-05,21.13,21.5,21.0,21.25,5467,8.97580546569158,9.13297763901415,8.92058281019987,9.02678022460701,12869.8990237195,0.0,1.0
1997-09-08,21.38,22.25,21.25,21.25,29867,9.08200288009872,9.45156988223557,9.02678022460701,9.02678022460701,70310.0922153703,0.0,1.0
1997-09-09,20.63,21.25,20.5,21.0,12600,8.7634106368773,9.02678022460701,8.70818798138558,8.92058281019987,29661.739107164,0.0,1.0
1997-09-10,20.88,20.88,19.75,20.0,56000,8.86960805128444,8.86960805128444,8.38959573816416,8.4957931525713,131829.951587395,0.0,1.0
1997-09-11,21.0,21.31,20.5,21.0,17867,8.92058281019987,9.05226760406472,8.70818798138558,8.92058281019987,42060.8168752142,0.0,1.0
1997-09-12,23.5,23.5,20.88,21.0,82267,9.98255695427128,9.98255695427128,8.86960805128444,8.92058281019987,193665.261200719,0.0,1.0
1997-09-15,22.25,23.38,22.25,23.25,41200,9.45156988223557,9.93158219535585,9.45156988223557,9.87635953986414,96989.1786678695,0.0,1.0
1997-09-16,23.0,23.38,22.25,22.5,41000,9.770162125457,9.93158219535585,9.45156988223557,9.55776729664271,96518.3574122002,0.0,1.0
1997-09-17,23.88,24.56,23.13,23.25,21667,10.1439770241701,10.4328339913576,9.82538478094871,9.87635953986414,51006.4207329305,0.0,1.0
1997-09-18,23.94,24.0,23.63,23.75,12600,10.1694644036278,10.1949517830856,10.037779609763,10.0887543686784,29661.7391071641,0.0,1.0
1997-09-19,23.75,24.0,23.25,23.88,24667,10.0887543686784,10.1949517830856,9.87635953986414,10.1439770241701,58068.7395679694,0.0,1.0
1997-09-22,23.0,23.75,23.0,23.75,25400,9.770162125457,10.0887543686784,9.770162125457,10.0887543686784,59794.2994699972,0.0,1.0
1997-09-23,22.65,23.25,22.5,23.13,32867,9.621485745287,9.87635953986414,9.55776729664271,9.82538478094871,77372.4110504093,0.0,1.0
1997-09-24,22.5,22.75,21.75,22.5,23200,9.55776729664271,9.66396471104985,9.23917505342129,9.55776729664271,54615.2656576353,0.0,1.0
1997-09-25,22.5,22.75,22.0,22.25,28667,9.55776729664271,9.66396471104985,9.34537246782843,9.45156988223557,67485.1646813547,0.0,1.0
1997-09-26,22.75,23.13,22.69,22.75,12867,9.66396471104985,9.82538478094871,9.63847733159214,9.66396471104985,30290.2854834825,0.0,1.0
1997-09-29,22.25,22.63,22.13,22.5,9267,9.45156988223557,9.61298995213443,9.40059512332014,9.55776729664271,21815.5028814356,0.0,1.0
1997-09-30,22.5,22.5,21.38,22.13,24600,9.55776729664271,9.55776729664271,9.08200288009872,9.40059512332014,57911.0144473201,0.0,1.0
1997-10-01,23.63,23.75,22.31,23.0,42467,10.037779609763,10.0887543686784,9.47705726169329,9.770162125457,99971.8313225342,0.0,1.0
1997-10-02,23.38,23.75,23.38,23.63,7667,9.93158219535585,10.0887543686784,9.93158219535585,10.037779609763,18048.9328360814,0.0,1.0
1997-10-03,22.88,23.31,22.88,23.25,6867,9.71918736654157,9.90184691932185,9.71918736654157,9.87635953986414,16165.6478134044,0.0,1.0
1997-10-06,23.13,23.63,23.0,23.0,42200,9.82538478094871,10.037779609763,9.770162125457,9.770162125457,99343.2849462158,0.0,1.0
1997-10-07,23.0,23.13,22.13,22.88,13467,9.770162125457,9.82538478094871,9.40059512332014,9.71918736654157,31702.7492504902,0.0,1.0
1997-10-08,22.59,23.5,22.5,23.5,13200,9.59599836582928,9.98255695427128,9.55776729664271,9.98255695427128,31074.2028741718,0.0,1.0
1997-10-09,22.38,22.5,22.13,22.5,7067,9.50679253772728,9.55776729664271,9.40059512332014,9.55776729664271,16636.4690690736,0.0,1.0
1997-10-10,21.13,22.13,21.13,21.88,29200,8.97580546569158,9.40059512332014,8.97580546569158,9.294397708913,68739.9033277133,0.0,1.0
1997-10-13,20.25,20.88,20.0,20.25,27800,8.60199056697844,8.86960805128444,8.4957931525713,8.60199056697844,65444.1545380285,0.0,1.0
1997-10-14,23.75,24.0,20.63,22.0,159467,10.0887543686784,10.1949517830856,8.7634106368773,9.34537246782843,375402.265889058,0.0,1.0
1997-10-15,26.75,27.25,23.38,24.25,146267,11.3631233415641,11.5755181703784,9.93158219535585,10.3011491974927,344328.063014886,0.0,1.0
1997-10-16,26.5,27.38,25.5,27.25,57400,11.256925927157,11.6307408258701,10.8321362695284,11.5755181703784,135125.70037708,0.0,1.0
1997-10-17,26.0,26.88,25.5,26.0,26800,11.0445310983427,11.4183459970558,10.8321362695284,11.0445310983427,63090.048259682,0.0,1.0
1997-10-20,25.75,26.13,25.75,26.13,23267,10.9383336839356,11.0997537538344,10.9383336839356,11.0997537538344,54772.9907782842,0.0,1.0
1997-10-21,26.13,26.13,25.63,25.63,9200,11.0997537538344,11.0997537538344,10.8873589250201,10.8873589250201,21657.7777607864,0.0,1.0
1997-10-22,27.63,27.63,25.63,26.38,40600,11.7369382402773,11.7369382402773,10.8873589250201,11.2059511682415,95576.7149008613,0.0,1.0
1997-10-23,26.44,27.63,26.25,27.0,30600,11.2314385476993,11.7369382402773,11.1507285127498,11.4693207559713,72035.652117398,0.0,1.0
1997-10-24,26.88,28.13,26.38,26.88,33000,11.4183459970558,11.9493330690915,11.2059511682415,11.4183459970558,77685.5071854296,0.0,1.0
1997-10-27,24.0,26.88,23.75,26.63,67200,10.1949517830856,11.4183459970558,10.0887543686784,11.3121485826487,158195.941904874,0.0,1.0
1997-10-28,25.0,25.75,22.5,23.31,72800,10.6197414407141,10.9383336839356,9.55776729664271,9.90184691932185,171378.937063614,0.0,1.0
1997-10-29,25.75,26.0,24.63,25.0,62867,11.0020521325798,11.108868172702,10.5235162728327,10.6816040122134,147138.482029753,0.15,1.0
1997-10-30,26.75,27.25,25.5,25.75,35867,11.4293162930684,11.6429483733126,10.8952360924577,11.0020521325798,83945.7256583124,0.0,1.0
1997-10-31,29.25,29.25,27.0,27.0,89467,12.4974766942897,12.4974766942897,11.5361323331905,11.5361323331905,209395.049417912,0.0,1.0
1997-11-03,28.5,30.0,28.5,29.75,31400,12.1770285739233,12.8179248146561,12.1770285739233,12.711108774534,73490.8351875267,0.0,1.0
1997-11-04,27.63,29.0,27.56,29.0,19067,11.8053087542983,12.3906606541676,11.7754002630641,12.3906606541676,44625.7883605276,0.0,1.0
1997-11-05,28.25,28.25,27.13,27.63,14600,12.0702125338012,12.0702125338012,11.591676674054,11.8053087542983,34170.8978897416,0.0,1.0
1997-11-06,29.0,29.0,27.75,28.38,16667,12.3906606541676,12.3906606541676,11.8565804535569,12.1257568746647,39008.6544608441,0.0,1.0
1997-11-07,28.13,28.63,28.0,28.63,8200,12.0189408345426,12.2325729147868,11.963396493679,12.2325729147868,19191.8741572521,0.0,1.0
1997-11-10,27.5,27.88,27.13,27.88,11867,11.7497644134348,11.9121247944204,11.591676674054,11.9121247944204,27774.3866614769,0.0,1.0
1997-11-11,28.0,28.13,27.44,27.75,18600,11.963396493679,12.0189408345426,11.7241285638055,11.8565804535569,43532.7877225477,0.0,1.0
1997-11-12,27.38,28.0,27.0,28.0,14667,11.6984927141761,11.963396493679,11.5361323331905,11.963396493679,34327.7095444413,0.0,1.0
1997-11-13,26.75,27.75,26.75,27.5,12400,11.4293162930684,11.8565804535569,11.4293162930684,11.7497644134348,29021.8584816983,0.0,1.0
1997-11-14,26.25,26.88,26.19,26.75,15800,11.2156842128241,11.4848606339319,11.1900483631948,11.4293162930684,36979.4648395835,0.0,1.0
1997-11-17,26.88,26.88,26.5,26.5,13200,11.4848606339319,11.4848606339319,11.3225002529462,11.3225002529462,30894.2364482595,0.0,1.0
1997-11-18,26.5,26.69,26.5,26.63,2000,11.3225002529462,11.4036804434391,11.3225002529462,11.3780445938097,4680.94491640298,0.0,1.0
1997-11-19,26.25,26.75,25.63,26.75,22600,11.2156842128241,11.4293162930684,10.9507804333212,11.4293162930684,52894.6775553535,0.0,1.0
1997-11-20,26.63,26.63,25.5,26.13,20000,11.3780445938097,11.3780445938097,10.8952360924577,11.1644125135655,46809.4491640299,0.0,1.0
1997-11-21,26.75,27.0,26.63,26.88,10067,11.4293162930684,11.5361323331905,11.3780445938097,11.4848606339319,23561.5362367143,0.0,1.0
1997-11-24,24.0,26.63,23.75,26.63,66667,10.2543398517249,11.3780445938097,10.1475238116028,11.3780445938097,156032.277370918,0.0,1.0
1997-11-25,25.5,25.5,24.0,24.13,23667,10.8952360924577,10.8952360924577,10.2543398517249,10.3098841925884,55391.9616682545,0.0,1.0
1997-11-26,25.63,25.63,24.44,25.5,17800,10.9507804333212,10.9507804333212,10.4423360823399,10.8952360924577,41660.4097559864,0.0,1.0
1997-11-28,26.0,26.25,25.25,25.38,5067,11.108868172702,11.2156842128241,10.7884200523356,10.8439643931991,11859.1739457069,0.0,1.0
1997-12-01,26.0,26.0,24.5,25.81,26867,11.108868172702,11.108868172702,10.4679719319692,11.0276879822091,62881.4735344991,0.0,1.0
1997-12-02,15.81,17.06,15.63,17.06,64867,10.1325695659857,10.9336898669017,10.0172082426538,10.9336898669017,101212.951297437,0.0,1.5
1997-12-03,18.25,18.25,15.81,15.88,43400,11.6963563933737,11.6963563933737,10.1325695659857,10.177432302837,67717.6697906296,0.0,1.0
1997-12-04,17.75,19.0,17.75,18.25,55200,11.3759082730073,12.1770285739233,11.3759082730073,11.6963563933737,86129.3864618146,0.0,1.0
1997-12-05,18.25,18.25,17.5,17.81,27200,11.6963563933737,11.6963563933737,11.2156842128241,11.4143620474513,42440.5672420536,0.0,1.0
1997-12-08,17.88,18.25,17.75,18.25,18700,11.4592247843026,11.6963563933737,11.3759082730073,11.6963563933737,29177.8899789117,0.0,1.0
1997-12-09,17.75,18.0,17.5,17.94,16700,11.3759082730073,11.5361323331905,11.2156842128241,11.4976785587465,26057.2600346432,0.0,1.0
1997-12-10,17.0,17.75,17.0,17.5,9600,10.8952360924577,11.3759082730073,10.8952360924577,11.2156842128241,14979.0237324895,0.0,1.0
1997-12-11,17.13,17.25,16.25,16.75,15400,10.978552603753,11.0554601526409,10.4145639119081,10.7350120322745,24028.8505708685,0.0,1.0
1997-12-12,16.0,16.94,16.0,16.88,28600,10.2543398517249,10.8567823180137,10.2543398517249,10.8183285435698,44625.0082030416,0.0,1.0
1997-12-15,15.88,16.25,15.63,16.13,47900,10.177432302837,10.4145639119081,10.0172082426538,10.3376563630202,74739.0871652337,0.0,1.0
1997-12-16,16.38,16.38,15.88,15.94,8500,10.4978804232034,10.4978804232034,10.177432302837,10.2158860772809,13262.6772631417,0.0,1.0
1997-12-17,16.44,16.44,16.13,16.31,51100,10.5363341976473,10.5363341976473,10.3376563630202,10.4530176863521,79732.0950760641,0.0,1.0
1997-12-18,15.75,16.69,15.75,16.69,8100,10.0941157915417,10.6965582578305,10.0941157915417,10.6965582578305,12638.551274288,0.0,1.0
1997-12-19,15.5,16.0,14.88,16.0,29200,9.93389173135849,10.2543398517249,9.53653606210415,10.2543398517249,45561.1971863222,0.0,1.0
1997-12-22,15.63,15.94,15.5,15.5,12700,10.0172082426538,10.2158860772809,9.93389173135849,9.93389173135849,19816.0001461058,0.0,1.0
1997-12-23,15.5,15.94,15.5,15.88,6800,9.93389173135849,10.2158860772809,9.93389173135849,10.177432302837,10610.1418105134,0.0,1.0
1997-12-24,15.75,16.0,15.63,15.63,15000,10.0941157915417,10.2543398517249,10.0172082426538,10.0172082426538,23404.7245820148,0.0,1.0
1997-12-26,16.0,16.13,16.0,16.0,4100,10.2543398517249,10.3376563630202,10.2543398517249,10.2543398517249,6397.29138575072,0.0,1.0
1997-12-29,15.81,16.0,15.63,16.0,9100,10.1325695659857,10.2543398517249,10.0172082426538,10.2543398517249,14198.8662464223,0.0,1.0
1997-12-30,16.0,16.0,15.75,15.81,10800,10.2543398517249,10.2543398517249,10.0941157915417,10.1325695659857,16851.4016990507,0.0,1.0
1997-12-31,16.0,16.0,15.75,16.0,11700,10.2543398517249,10.2543398517249,10.0941157915417,10.2543398517249,18255.6851739716,0.0,1.0
1998-01-02,15.88,16.0,15.88,16.0,4000,10.177432302837,10.2543398517249,10.177432302837,10.2543398517249,6241.25988853726,0.0,1.0
1998-01-05,15.0,16.0,15.0,15.94,17500,9.61344361099209,10.2543398517249,9.61344361099209,10.2158860772809,27305.5120123506,0.0,1.0
1998-01-06,15.88,16.0,15.0,15.0,21700,10.177432302837,10.2543398517249,9.61344361099209,9.61344361099209,33858.8348953147,0.0,1.0
1998-01-07,15.38,15.63,15.0,15.63,18600,9.85698418247055,10.0172082426538,9.61344361099209,10.0172082426538,29021.8584816984,0.0,1.0
1998-01-08,15.38,15.63,15.0,15.0,24900,9.85698418247055,10.0172082426538,9.61344361099209,9.61344361099209,38851.8428061446,0.0,1.0
1998-01-09,14.25,15.25,13.13,15.25,76100,9.13277143044248,9.77366767117529,8.41496764082174,9.77366767117529,118739.969379422,0.0,1.0
1998-01-12,14.0,14.25,13.13,13.13,25700,8.97254737025928,9.13277143044248,8.41496764082174,8.41496764082174,40100.0947838521,0.0,1.0
1998-01-13,13.88,14.38,13.75,13.88,12400,8.89563982137135,9.21608794173775,8.81232331007608,8.89563982137135,19347.9056544656,0.0,1.0
1998-01-14,13.63,14.06,13.31,13.75,22300,8.73541576118815,9.01100114470325,8.53032896415365,8.81232331007608,34795.0238785954,0.0,1.0
1998-01-15,13.63,13.88,13.63,13.63,4500,8.73541576118815,8.89563982137135,8.73541576118815,8.73541576118815,7021.41737460445,0.0,1.0
1998-01-16,14.0,14.0,13.38,13.81,19900,8.97254737025928,8.97254737025928,8.57519170100494,8.85077708452005,31050.267945473,0.0,1.0
1998-01-20,13.75,13.75,13.56,13.75,3600,8.81232331007608,8.81232331007608,8.69055302433685,8.81232331007608,5617.13389968356,0.0,1.0
1998-01-21,13.63,13.88,13.38,13.63,33400,8.73541576118815,8.89563982137135,8.57519170100494,8.73541576118815,52114.5200692863,0.0,1.0
1998-01-22,14.19,14.19,13.56,13.56,18300,9.09431765599852,9.09431765599852,8.69055302433685,8.69055302433685,28553.7639900581,0.0,1.0
1998-01-23,14.44,14.5,13.63,14.19,22000,9.25454171618172,9.29299549062569,8.73541576118815,9.09431765599852,34326.9293869551,0.0,1.0
1998-01-26,14.13,14.75,13.81,14.56,29100,9.05586388155455,9.45321955080889,8.85077708452005,9.33144926506965,45405.1656891088,0.0,1.0
1998-01-27,14.38,14.38,13.88,14.0,14000,9.21608794173775,9.21608794173775,8.89563982137135,8.97254737025928,21844.4096098805,0.0,1.0
1998-01-28,14.0,14.25,14.0,14.13,17200,8.97254737025928,9.13277143044248,8.97254737025928,9.05586388155455,26837.4175207104,0.0,1.0
1998-01-29,15.75,15.75,14.25,14.25,43500,10.0941157915417,10.0941157915417,9.13277143044248,9.13277143044248,67873.701287843,0.0,1.0
1998-01-30,16.0,16.38,15.13,15.38,54400,10.2543398517249,10.4978804232034,9.69676012228735,9.85698418247055,84881.1344841071,0.0,1.0
1998-02-02,14.75,16.38,14.75,16.38,33600,9.45321955080889,10.4978804232034,9.45321955080889,10.4978804232034,52426.5830637132,0.0,1.0
1998-02-03,15.88,16.0,14.5,14.5,33600,10.177432302837,10.2543398517249,9.29299549062569,9.29299549062569,52426.583063713,0.0,1.0
1998-02-04,16.38,16.75,15.88,15.88,31500,10.4978804232034,10.7350120322745,10.177432302837,10.177432302837,49149.921622231,0.0,1.0
1998-02-05,16.0,16.5,16.0,16.38,53000,10.2543398517249,10.5747879720913,10.2543398517249,10.4978804232034,82696.693523119,0.0,1.0
1998-02-06,16.25,16.38,15.88,16.25,19400,10.4145639119081,10.4978804232034,10.177432302837,10.4145639119081,30270.1104594058,0.0,1.0
1998-02-09,15.75,16.38,15.75,16.38,5500,10.0941157915417,10.4978804232034,10.0941157915417,10.4978804232034,8581.73234673877,0.0,1.0
1998-02-10,15.5,15.75,15.25,15.75,11900,9.93389173135849,10.0941157915417,9.77366767117529,10.0941157915417,18567.7481683984,0.0,1.0
1998-02-11,14.75,15.75,14.63,15.5,18400,9.45321955080889,10.0941157915417,9.37631200192095,9.93389173135849,28709.7954872715,0.0,1.0
1998-02-12,14.81,14.81,14.25,14.75,19000,9.49167332525286,9.49167332525286,9.13277143044248,9.45321955080889,29645.9844705521,0.0,1.0
1998-02-13,15.38,15.63,14.63,14.69,31200,9.85698418247055,10.0172082426538,9.37631200192095,9.41476577636492,48681.8271305909,0.0,1.0
1998-02-17,15.38,15.63,15.0,15.5,16400,9.85698418247055,10.0172082426538,9.61344361099209,9.93389173135849,25589.1655430029,0.0,1.0
1998-02-18,15.88,15.88,15.0,15.38,26500,10.177432302837,10.177432302837,9.61344361099209,9.85698418247055,41348.3467615594,0.0,1.0
1998-02-19,15.5,15.88,15.5,15.88,24300,9.93389173135849,10.177432302837,9.93389173135849,10.177432302837,37915.653822864,0.0,1.0
1998-02-20,15.38,15.75,15.0,15.75,42700,9.85698418247055,10.0941157915417,9.61344361099209,10.0941157915417,66625.4493101356,0.0,1.0
1998-02-23,15.0,15.5,14.63,15.5,15800,9.61344361099209,9.93389173135849,9.37631200192095,9.93389173135849,24652.9765597223,0.0,1.0
1998-02-24,15.25,15.38,15.19,15.25,17900,9.77366767117529,9.85698418247055,9.73521389673132,9.77366767117529,27929.6380012044,0.0,1.0
1998-02-25,15.25,15.25,14.0,15.25,21700,9.77366767117529,9.77366767117529,8.97254737025928,9.77366767117529,33858.8348953148,0.0,1.0
1998-02-26,15.5,15.63,15.13,15.25,13600,9.93389173135849,10.0172082426538,9.69676012228735,9.77366767117529,21220.2836210268,0.0,1.0
1998-02-27,15.63,15.63,15.0,15.5,19700,10.0172082426538,10.0172082426538,9.61344361099209,9.93389173135849,30738.204951046,0.0,1.0
1998-03-02,15.5,15.75,15.5,15.69,26100,9.93389173135849,10.0941157915417,9.93389173135849,10.0556620170977,40724.2207727058,0.0,1.0
1998-03-03,15.0,15.63,15.0,15.63,21400,9.61344361099209,10.0172082426538,9.61344361099209,10.0172082426538,33390.7404036745,0.0,1.0
1998-03-04,15.25,15.25,14.88,15.25,8000,9.77366767117529,9.77366767117529,9.53653606210415,9.77366767117529,12482.5197770746,0.0,1.0
1998-03-05,15.25,15.25,14.88,15.0,6100,9.77366767117529,9.77366767117529,9.53653606210415,9.61344361099209,9517.92133001937,0.0,1.0
1998-03-06,15.0,15.38,14.75,15.38,37300,9.61344361099209,9.85698418247055,9.45321955080889,9.85698418247055,58199.7484606102,0.0,1.0
1998-03-09,14.88,14.88,14.5,14.5,6700,9.53653606210415,9.53653606210415,9.29299549062569,9.29299549062569,10454.1103133,0.0,1.0
1998-03-10,14.94,15.0,14.88,14.94,15200,9.57498983654812,9.61344361099209,9.53653606210415,9.57498983654812,23716.7875764417,0.0,1.0
1998-03-11,15.0,15.63,13.75,14.94,98200,9.61344361099209,10.0172082426538,8.81232331007608,9.57498983654812,153222.93026359,0.0,1.0
1998-03-12,14.63,15.25,14.13,15.25,68500,9.37631200192095,9.77366767117529,9.05586388155455,9.77366767117529,106881.575591201,0.0,1.0
1998-03-13,14.25,15.0,14.25,15.0,11900,9.13277143044248,9.61344361099209,9.13277143044248,9.61344361099209,18567.7481683984,0.0,1.0
1998-03-16,14.0,14.44,13.31,14.38,42300,8.97254737025928,9.25454171618172,8.53032896415365,9.21608794173775,66001.3233212819,0.0,1.0
1998-03-17,14.0,14.13,13.88,14.13,5900,8.97254737025928,9.05586388155455,8.89563982137135,9.05586388155455,9205.8583355925,0.0,1.0
1998-03-18,14.0,14.38,13.63,14.0,42400,8.97254737025928,9.21608794173775,8.73541576118815,8.97254737025928,66157.3548184953,0.0,1.0
1998-03-19,13.94,14.13,13.94,14.13,4900,8.93409359581531,9.05586388155455,8.93409359581531,9.05586388155455,7645.54336345818,0.0,1.0
1998-03-20,14.0,14.25,13.88,14.13,11700,8.97254737025928,9.13277143044248,8.89563982137135,9.05586388155455,18255.6851739716,0.0,1.0
1998-03-23,13.88,14.25,13.88,14.06,13400,8.89563982137135,9.13277143044248,8.89563982137135,9.01100114470325,20908.2206265999,0.0,1.0
1998-03-24,13.25,14.0,13.25,13.94,16000,8.49187518970968,8.97254737025928,8.49187518970968,8.93409359581531,24965.0395541492,0.0,1.0
1998-03-25,13.44,13.75,13.19,13.38,18000,8.61364547544891,8.81232331007608,8.45342141526571,8.57519170100494,28085.6694984178,0.0,1.0
1998-03-26,13.75,13.75,13.25,13.38,13900,8.81232331007608,8.81232331007608,8.49187518970968,8.57519170100494,21688.3781126671,0.0,1.0
1998-03-27,13.88,13.88,13.5,13.5,15800,8.89563982137135,8.89563982137135,8.65209924989288,8.65209924989288,24652.9765597223,0.0,1.0
1998-03-30,14.0,14.06,13.63,13.88,12300,8.97254737025928,9.01100114470325,8.73541576118815,8.89563982137135,19191.8741572522,0.0,1.0
1998-03-31,14.5,14.75,13.81,13.81,32700,9.29299549062569,9.45321955080889,8.85077708452005,8.85077708452005,51022.2995887923,0.0,1.0
1998-04-01,14.38,14.63,14.0,14.63,13800,9.21608794173775,9.37631200192095,8.97254737025928,9.37631200192095,21532.3466154536,0.0,1.0
1998-04-02,13.88,14.25,13.81,14.25,11100,8.89563982137135,9.13277143044248,8.85077708452005,9.13277143044248,17319.496190691,0.0,1.0
1998-04-03,14.06,14.25,13.88,13.88,5100,9.01100114470325,9.13277143044248,8.89563982137135,8.89563982137135,7957.60635788505,0.0,1.0
1998-04-06,14.88,14.88,14.0,14.0,20300,9.53653606210415,9.53653606210415,8.97254737025928,8.97254737025928,31674.3939343268,0.0,1.0
1998-04-07,14.5,15.0,14.25,14.75,16800,9.29299549062569,9.61344361099209,9.13277143044248,9.45321955080889,26213.2915318566,0.0,1.0
1998-04-08,14.13,14.5,14.13,14.38,9000,9.05586388155455,9.29299549062569,9.05586388155455,9.21608794173775,14042.8347492089,0.0,1.0
1998-04-09,14.0,14.25,14.0,14.25,22000,8.97254737025928,9.13277143044248,8.97254737025928,9.13277143044248,34326.9293869551,0.0,1.0
1998-04-13,14.0,14.0,13.88,14.0,7200,8.97254737025928,8.97254737025928,8.89563982137135,8.97254737025928,11234.2677993671,0.0,1.0
1998-04-14,14.0,14.0,13.75,13.88,26600,8.97254737025928,8.97254737025928,8.81232331007608,8.89563982137135,41504.378258773,0.0,1.0
1998-04-15,14.75,15.0,14.13,14.25,43900,9.45321955080889,9.61344361099209,9.05586388155455,9.13277143044248,68497.8272766967,0.0,1.0
1998-04-16,15.19,15.19,14.63,14.75,9000,9.73521389673132,9.73521389673132,9.37631200192095,9.45321955080889,14042.8347492089,0.0,1.0
1998-04-17,15.63,15.63,15.0,15.0,35600,10.0172082426538,10.0172082426538,9.61344361099209,9.61344361099209,55547.2130079816,0.0,1.0
1998-04-20,15.38,15.63,15.31,15.56,13000,9.85698418247055,10.0172082426538,9.81212144561926,9.97234550580246,20284.0946377462,0.0,1.0
1998-04-21,15.88,16.0,15.31,15.31,27200,10.177432302837,10.2543398517249,9.81212144561926,9.81212144561926,42440.5672420534,0.0,1.0
1998-04-22,16.94,17.38,16.0,16.0,79100,10.8567823180137,11.1387766639362,10.2543398517249,10.2543398517249,123420.914295825,0.0,1.0
1998-04-23,16.38,16.75,16.0,16.56,29700,10.4978804232034,10.7350120322745,10.2543398517249,10.6132417465353,46341.3546723892,0.0,1.0
1998-04-24,16.13,16.5,16.0,16.38,15200,10.3376563630202,10.5747879720913,10.2543398517249,10.4978804232034,23716.7875764416,0.0,1.0
1998-04-27,15.38,16.0,15.25,16.0,16100,9.85698418247055,10.2543398517249,9.77366767117529,10.2543398517249,25121.0710513626,0.0,1.0
1998-04-28,16.5,16.5,15.5,15.75,36000,10.6388775961646,10.6388775961646,9.99409713579097,10.1552922508844,55832.9574366136,0.1,1.0
1998-04-29,16.25,17.0,16.25,16.63,27100,10.4776824810712,10.9612678263514,10.4776824810712,10.7226990560131,42029.8096258952,0.0,1.0
1998-04-30,16.13,16.63,16.13,16.25,13900,10.4003088258263,10.7226990560131,10.4003088258263,10.4776824810712,21557.7252324704,0.0,1.0
1998-05-01,16.13,16.5,16.13,16.25,7200,10.4003088258263,10.6388775961646,10.4003088258263,10.4776824810712,11166.5914873228,0.0,1.0
1998-05-04,16.38,16.38,16.0,16.0,10600,10.5615039409197,10.5615039409197,10.3164873659778,10.3164873659778,16439.7041341141,0.0,1.0
1998-05-05,16.75,16.75,16.13,16.25,23600,10.800072711258,10.800072711258,10.4003088258263,10.4776824810712,36601.6054306689,0.0,1.0
1998-05-06,16.81,17.25,16.75,16.88,53900,10.8387595388804,11.1224629414448,10.800072711258,10.8838941711066,83594.3446064855,0.0,1.0
1998-05-07,17.0,17.0,16.38,17.0,59800,10.9612678263514,10.9612678263514,10.5615039409197,10.9612678263514,92744.7459641526,0.0,1.0
1998-05-08,18.25,18.75,16.88,17.25,109200,11.7672434018184,12.0896336320052,10.8838941711066,11.1224629414448,169359.970891062,0.0,1.0
1998-05-11,19.13,19.25,18.5,18.5,119700,12.3346502069472,12.412023862192,11.9284385169118,11.9284385169118,185644.58347674,0.0,1.0
1998-05-12,18.88,19.0,18.5,18.88,32800,12.1734550918538,12.2508287470986,11.9284385169118,12.1734550918538,50870.0278866924,0.0,1.0
1998-05-13,18.5,19.13,18.5,18.88,47200,11.9284385169118,12.3346502069472,11.9284385169118,12.1734550918538,73203.210861338,0.0,1.0
1998-05-14,18.75,18.88,18.25,18.25,16800,12.0896336320052,12.1734550918538,11.7672434018184,11.7672434018184,26055.3801370864,0.0,1.0
1998-05-15,18.75,19.38,18.75,18.88,62300,12.0896336320052,12.4958453220406,12.0896336320052,12.1734550918538,96622.0346750287,0.0,1.0
1998-05-18,18.25,19.0,18.0,18.88,13300,11.7672434018184,12.2508287470986,11.606048286725,12.1734550918538,20627.1759418601,0.0,1.0
1998-05-19,18.0,18.0,17.75,18.0,5600,11.606048286725,11.606048286725,11.4448531716316,11.606048286725,8685.12671236213,0.0,1.0
1998-05-20,17.25,18.13,17.25,17.75,17100,11.1224629414448,11.6898697465736,11.1224629414448,11.4448531716316,26520.6547823915,0.0,1.0
1998-05-21,18.0,18.0,17.0,17.5,9300,11.606048286725,11.606048286725,10.9612678263514,11.2836580565382,14423.5140044585,0.0,1.0
1998-05-22,17.88,18.0,17.88,18.0,12200,11.5286746314802,11.606048286725,11.5286746314802,11.606048286725,18921.1689090746,0.0,1.0
1998-05-26,17.38,17.94,17.38,17.75,7200,11.2062844012934,11.5673614591026,11.2062844012934,11.4448531716316,11166.5914873227,0.0,1.0
1998-05-27,16.75,17.13,16.63,17.13,14800,10.800072711258,11.0450892862,10.7226990560131,11.0450892862,22953.5491683856,0.0,1.0
1998-05-28,16.5,16.88,16.25,16.75,9100,10.6388775961646,10.8838941711066,10.4776824810712,10.800072711258,14113.3309075884,0.0,1.0
1998-05-29,15.75,16.25,15.5,16.13,57000,10.1552922508844,10.4776824810712,9.99409713579097,10.4003088258263,88402.1826079714,0.0,1.0
1998-06-01,14.44,15.75,14.44,15.75,30400,9.31062984779494,10.1552922508844,9.31062984779494,10.1552922508844,47147.8307242516,0.0,1.0
1998-06-02,15.0,15.13,14.63,14.63,13000,9.67170690560416,9.75552836545273,9.43313813526593,9.43313813526593,20161.901296555,0.0,1.0
1998-06-03,15.19,15.25,15.0,15.0,9200,9.79421519307515,9.83290202069757,9.67170690560416,9.67170690560416,14268.4224560235,0.0,1.0
1998-06-04,15.5,15.75,15.13,15.31,17200,9.99409713579097,10.1552922508844,9.75552836545273,9.87158884831998,26675.7463308265,0.0,1.0
1998-06-05,15.13,15.5,15.0,15.5,18700,9.75552836545273,9.99409713579097,9.67170690560416,9.99409713579097,29002.1195573521,0.0,1.0
1998-06-08,15.38,15.63,15.13,15.13,5000,9.91672348054614,10.0779185956395,9.75552836545273,9.75552836545273,7754.5774217519,0.0,1.0
1998-06-09,15.44,15.44,15.13,15.25,4300,9.95541030816855,9.95541030816855,9.75552836545273,9.83290202069757,6668.93658270664,0.0,1.0
1998-06-10,15.38,15.38,15.19,15.25,9000,9.91672348054614,9.91672348054614,9.79421519307515,9.83290202069757,13958.2393591534,0.0,1.0
1998-06-11,14.88,15.38,14.75,15.38,6900,9.59433325035933,9.91672348054614,9.51051179051076,9.91672348054614,10701.3168420176,0.0,1.0
1998-06-12,14.88,15.0,14.88,15.0,4200,9.59433325035933,9.67170690560416,9.59433325035933,9.67170690560416,6513.8450342716,0.0,1.0
1998-06-15,14.5,14.75,13.88,14.75,23400,9.34931667541736,9.51051179051076,8.94955278998572,9.51051179051076,36291.4223337989,0.0,1.0
1998-06-16,14.94,15.13,14.5,14.75,23500,9.63302007798175,9.75552836545273,9.34931667541736,9.51051179051076,36446.5138822339,0.0,1.0
1998-06-17,14.63,14.88,14.5,14.88,29100,9.43313813526593,9.59433325035933,9.34931667541736,9.59433325035933,45131.6405945961,0.0,1.0
1998-06-18,14.69,15.13,14.5,14.75,33200,9.47182496288834,9.75552836545273,9.34931667541736,9.51051179051076,51490.3940804327,0.0,1.0
1998-06-19,16.25,17.38,14.0,14.63,88600,10.4776824810712,11.2062844012934,9.02692644523055,9.43313813526593,137411.111913443,0.0,1.0
1998-06-22,15.19,16.13,15.0,15.5,96000,9.79421519307515,10.4003088258263,9.67170690560416,9.99409713579097,148887.886497637,0.0,1.0
1998-06-23,15.06,15.75,14.88,15.44,36400,9.71039373322658,10.1552922508844,9.59433325035933,9.95541030816855,56453.3236303539,0.0,1.0
1998-06-24,14.63,15.75,14.5,15.0,40000,9.43313813526593,10.1552922508844,9.34931667541736,9.67170690560416,62036.6193740152,0.0,1.0
1998-06-25,13.5,14.88,12.63,14.88,84800,8.70453621504375,9.59433325035933,8.14357721451871,9.59433325035933,131517.633072912,0.0,1.0
1998-06-26,13.63,13.75,13.25,13.75,57300,8.78835767489232,8.86573133013715,8.54334109995034,8.86573133013715,88867.4572532768,0.0,1.0
1998-06-29,12.75,13.38,12.25,13.38,57300,8.22095086976354,8.62716255979891,7.89856063957673,8.62716255979891,88867.4572532768,0.0,1.0
1998-06-30,12.56,13.25,12.56,12.63,37800,8.09844258229255,8.54334109995034,8.09844258229255,8.14357721451871,58624.6053084444,0.0,1.0
1998-07-01,12.25,12.63,11.88,12.63,189300,7.89856063957673,8.14357721451871,7.6599918692385,8.14357721451871,293588.301187527,0.0,1.0
1998-07-02,12.63,12.75,12.25,12.25,17500,8.14357721451871,8.22095086976354,7.89856063957673,7.89856063957673,27141.0209761316,0.0,1.0
1998-07-06,12.75,13.0,12.63,12.75,16700,8.22095086976354,8.38214598485694,8.14357721451871,8.22095086976354,25900.2885886514,0.0,1.0
1998-07-07,12.75,13.0,12.38,12.5,13900,8.22095086976354,8.38214598485694,7.9823820994253,8.05975575467014,21557.7252324703,0.0,1.0
1998-07-08,12.5,12.94,12.5,12.88,13800,8.05975575467014,8.34345915723452,8.05975575467014,8.30477232961211,21402.6336840352,0.0,1.0
1998-07-09,12.0,12.63,11.75,12.63,251000,7.73736552448333,8.14357721451871,7.57617040938993,8.14357721451871,389279.786571946,0.0,1.0
1998-07-10,11.94,12.0,11.75,11.94,41000,7.69867869686091,7.73736552448333,7.57617040938993,7.69867869686091,63587.5348583656,0.0,1.0
1998-07-13,11.81,12.19,11.75,12.19,8700,7.61485723701234,7.85987381195432,7.57617040938993,7.85987381195432,13492.9647138483,0.0,1.0
1998-07-14,12.0,12.0,10.0,11.81,127600,7.73736552448333,7.73736552448333,6.44780460373611,7.61485723701234,197896.815803109,0.0,1.0
1998-07-15,11.5,12.13,11.13,12.0,48800,7.41497529429653,7.8211869843319,7.17640652395829,7.73736552448333,75684.6756362985,0.0,1.0
1998-07-16,11.63,11.88,11.0,11.25,49500,7.49879675414509,7.6599918692385,7.09258506410972,7.25378017920312,76770.3164753439,0.0,1.0
1998-07-17,11.81,12.13,11.63,11.63,14500,7.61485723701234,7.8211869843319,7.49879675414509,7.49879675414509,22488.2745230805,0.0,1.0
1998-07-20,11.63,12.0,11.63,12.0,6800,7.49879675414509,7.73736552448333,7.49879675414509,7.73736552448333,10546.2252935826,0.0,1.0
1998-07-21,12.0,12.13,11.75,12.0,50300,7.73736552448333,7.8211869843319,7.57617040938993,7.73736552448333,78011.0488628241,0.0,1.0
1998-07-22,11.88,11.94,11.75,11.81,9700,7.6599918692385,7.69867869686091,7.57617040938993,7.61485723701234,15043.8801981987,0.0,1.0
1998-07-23,11.88,12.0,11.75,11.88,23500,7.6599918692385,7.73736552448333,7.57617040938993,7.6599918692385,36446.5138822339,0.0,1.0
1998-07-24,11.38,12.0,11.38,12.0,18300,7.33760163905169,7.73736552448333,7.33760163905169,7.73736552448333,28381.753363612,0.0,1.0
1998-07-27,11.0,11.63,11.0,11.38,23200,7.09258506410972,7.49879675414509,7.09258506410972,7.33760163905169,35981.2392369288,0.0,1.0
1998-07-28,11.0,11.13,10.38,11.13,25400,7.09258506410972,7.17640652395829,6.69282117867808,7.17640652395829,39393.2533024997,0.0,1.0
1998-07-29,11.0,11.13,10.75,10.81,55200,7.09258506410972,7.17640652395829,6.93138994901632,6.97007677663873,85610.534736141,0.0,1.0
1998-07-30,11.25,11.5,10.75,10.81,20400,7.25378017920312,7.41497529429653,6.93138994901632,6.97007677663873,31638.6758807478,0.0,1.0
1998-07-31,11.25,11.5,10.88,11.31,21600,7.25378017920312,7.41497529429653,7.01521140886489,7.29246700682554,33499.7744619682,0.0,1.0
1998-08-03,10.75,11.0,10.63,11.0,14200,6.93138994901632,7.09258506410972,6.85401629377148,7.09258506410972,22022.9998777754,0.0,1.0
1998-08-04,10.5,10.75,10.38,10.75,31300,6.77019483392291,6.93138994901632,6.69282117867808,6.93138994901632,48543.6546601669,0.0,1.0
1998-08-05,10.13,10.63,9.625,10.63,55000,6.53162606358468,6.85401629377148,6.206011931096,6.85401629377148,85300.3516392709,0.0,1.0
1998-08-06,10.06,10.5,9.875,10.38,12500,6.48649143135853,6.77019483392291,6.36720704618941,6.69282117867808,19386.4435543797,0.0,1.0
1998-08-07,10.38,10.63,10.06,10.06,8900,6.69282117867808,6.85401629377148,6.48649143135853,6.48649143135853,13803.1478107184,0.0,1.0
1998-08-10,10.31,10.38,10.25,10.25,16100,6.64768654645193,6.69282117867808,6.60899971882951,6.60899971882951,24969.7392980411,0.0,1.0
1998-08-11,9.75,10.06,9.75,10.06,18100,6.28660948864271,6.48649143135853,6.28660948864271,6.48649143135853,28071.5702667419,0.0,1.0
1998-08-12,9.75,10.06,9.75,10.06,18200,6.28660948864271,6.48649143135853,6.28660948864271,6.48649143135853,28226.6618151769,0.0,1.0
1998-08-13,9.75,10.13,9.75,10.13,1600,6.28660948864271,6.53162606358468,6.28660948864271,6.53162606358468,2481.46477496061,0.0,1.0
1998-08-14,9.563,9.813,9.469,9.75,15600,6.16603554255284,6.32723065764624,6.10542617927772,6.28660948864271,24194.2815558659,0.0,1.0
1998-08-17,9.438,9.625,9.125,9.625,9400,6.08543798500614,6.206011931096,5.8836217009092,6.206011931096,14578.6055528936,0.0,1.0
1998-08-18,10.0,10.0,9.188,9.625,28800,6.44780460373611,6.44780460373611,5.92424286991274,6.206011931096,44666.365949291,0.0,1.0
1998-08-19,9.625,10.13,9.375,10.0,12000,6.206011931096,6.53162606358468,6.0448168160026,6.44780460373611,18610.9858122046,0.0,1.0
1998-08-20,9.438,9.625,9.438,9.625,4200,6.08543798500614,6.206011931096,6.08543798500614,6.206011931096,6513.8450342716,0.0,1.0
1998-08-21,9.375,9.5,9.0,9.5,12000,6.0448168160026,6.1254143735493,5.8030241433625,6.1254143735493,18610.9858122046,0.0,1.0
1998-08-24,8.938,9.313,8.938,9.313,31800,5.76304775481933,6.00484042745944,5.76304775481933,6.00484042745944,49319.1124023421,0.0,1.0
1998-08-25,8.875,8.875,8.125,8.875,32500,5.7224265858158,5.7224265858158,5.23884124053559,5.7224265858158,50404.7532413873,0.0,1.0
1998-08-26,8.813,9.0,8.5,8.75,26500,5.68245019727263,5.8030241433625,5.48063391317569,5.6418290282691,41099.2603352851,0.0,1.0
1998-08-27,8.375,8.688,8.063,8.625,27400,5.40003635562899,5.60185263972593,5.19886485199242,5.56123147072239,42495.0842712004,0.0,1.0
1998-08-28,8.0,8.25,7.5,8.063,24900,5.15824368298889,5.31943879808229,4.83585345280208,5.19886485199242,38617.7955603245,0.0,1.0
1998-08-31,6.5,7.75,6.5,7.75,38600,4.19107299242847,4.99704856789548,4.19107299242847,4.99704856789548,59865.3376959247,0.0,1.0
1998-09-01,7.625,7.688,7.063,7.25,49700,4.91645101034878,4.95707217935232,4.55408439161881,4.67465833770868,77080.499572214,0.0,1.0
1998-09-02,8.0,8.25,7.75,7.75,18200,5.15824368298889,5.31943879808229,4.99704856789548,4.99704856789548,28226.6618151769,0.0,1.0
1998-09-03,7.25,8.063,7.0,8.063,26600,4.67465833770868,5.19886485199242,4.51346322261528,5.19886485199242,41254.3518837201,0.0,1.0
1998-09-04,7.75,7.875,7.25,7.25,26000,4.99704856789548,5.07764612544219,4.67465833770868,4.67465833770868,40323.8025931099,0.0,1.0
1998-09-08,7.75,8.0,7.5,8.0,26800,4.99704856789548,5.15824368298889,4.83585345280208,5.15824368298889,41564.5349805902,0.0,1.0
1998-09-09,7.375,7.75,7.25,7.75,13200,4.75525589525538,4.99704856789548,4.67465833770868,4.99704856789548,20472.084393425,0.0,1.0
1998-09-10,7.0,7.125,6.625,7.0,39200,4.51346322261528,4.59406078016198,4.27167054997517,4.51346322261528,60795.8869865349,0.0,1.0
1998-09-11,7.063,7.25,6.875,7.125,28700,4.55408439161881,4.67465833770868,4.43286566506857,4.59406078016198,44511.274400856,0.0,1.0
1998-09-14,7.25,7.5,7.063,7.063,22600,4.67465833770868,4.83585345280208,4.55408439161881,4.55408439161881,35050.6899463186,0.0,1.0
1998-09-15,7.063,7.375,7.063,7.25,16000,4.55408439161881,4.75525589525538,4.55408439161881,4.67465833770868,24814.6477496061,0.0,1.0
1998-09-16,7.0,7.125,6.938,7.063,12000,4.51346322261528,4.59406078016198,4.47348683407211,4.55408439161881,18610.9858122046,0.0,1.0
1998-09-17,6.875,7.0,6.875,6.875,12100,4.43286566506857,4.51346322261528,4.43286566506857,4.43286566506857,18766.0773606396,0.0,1.0
1998-09-18,6.938,7.125,6.75,6.75,28100,4.47348683407211,4.59406078016198,4.35226810752187,4.35226810752187,43580.7251102457,0.0,1.0
1998-09-21,6.875,7.0,6.75,6.75,3500,4.43286566506857,4.51346322261528,4.35226810752187,4.35226810752187,5428.20419522634,0.0,1.0
1998-09-22,7.25,7.25,6.813,7.0,11700,4.67465833770868,4.67465833770868,4.39288927652541,4.51346322261528,18145.7111668994,0.0,1.0
1998-09-23,7.563,7.75,7.25,7.25,19400,4.87647462180562,4.99704856789548,4.67465833770868,4.67465833770868,30087.7603963974,0.0,1.0
1998-09-24,7.375,7.563,7.25,7.563,14600,4.75525589525538,4.87647462180562,4.67465833770868,4.87647462180562,22643.3660715156,0.0,1.0
1998-09-25,7.625,7.625,7.375,7.375,19400,4.91645101034878,4.91645101034878,4.75525589525538,4.75525589525538,30087.7603963974,0.0,1.0
1998-09-28,7.125,7.75,7.125,7.688,19600,4.59406078016198,4.99704856789548,4.59406078016198,4.95707217935232,30397.9434932674,0.0,1.0
1998-09-29,7.0,7.063,7.0,7.063,10600,4.51346322261528,4.55408439161881,4.51346322261528,4.55408439161881,16439.704134114,0.0,1.0
1998-09-30,7.0,7.0,7.0,7.0,10000,4.51346322261528,4.51346322261528,4.51346322261528,4.51346322261528,15509.1548435038,0.0,1.0
1998-10-01,6.875,6.938,6.813,6.875,19400,4.43286566506857,4.47348683407211,4.39288927652541,4.43286566506857,30087.7603963974,0.0,1.0
1998-10-02,7.0,7.125,7.0,7.063,8100,4.51346322261528,4.59406078016198,4.51346322261528,4.55408439161881,12562.4154232381,0.0,1.0
1998-10-05,6.75,7.063,6.25,7.063,33000,4.35226810752187,4.55408439161881,4.02987787733507,4.55408439161881,51180.2109835626,0.0,1.0
1998-10-06,6.875,7.0,6.75,6.75,21000,4.43286566506857,4.51346322261528,4.35226810752187,4.35226810752187,32569.225171358,0.0,1.0
1998-10-07,6.375,6.5,6.375,6.5,3600,4.11047543488177,4.19107299242847,4.11047543488177,4.19107299242847,5583.29574366137,0.0,1.0
1998-10-08,6.25,6.25,5.625,6.25,30900,4.02987787733507,4.02987787733507,3.62689008960156,4.02987787733507,47923.2884664267,0.0,1.0
1998-10-09,6.25,6.25,5.938,6.188,9000,4.02987787733507,4.02987787733507,3.8287063736985,3.9899014887919,13958.2393591534,0.0,1.0
1998-10-12,6.0,6.625,5.875,6.25,24000,3.86868276224167,4.27167054997517,3.78808520469496,4.02987787733507,37221.9716244091,0.0,1.0
1998-10-13,6.0,6.188,5.563,6.188,28300,3.86868276224167,3.9899014887919,3.5869137010584,3.9899014887919,43890.9082071157,0.0,1.0
1998-10-14,6.0,6.0,5.625,6.0,33800,3.86868276224167,3.86868276224167,3.62689008960156,3.86868276224167,52420.9433710428,0.0,1.0
1998-10-15,6.25,6.25,5.938,5.938,10100,4.02987787733507,4.02987787733507,3.8287063736985,3.8287063736985,15664.2463919388,0.0,1.0
1998-10-16,6.75,6.75,6.5,6.5,11600,4.35226810752187,4.35226810752187,4.19107299242847,4.19107299242847,17990.6196184644,0.0,1.0
1998-10-19,6.75,7.0,6.563,6.75,24600,4.35226810752187,4.51346322261528,4.23169416143201,4.35226810752187,38152.5209150194,0.0,1.0
1998-10-20,6.375,6.875,6.25,6.75,34300,4.11047543488177,4.43286566506857,4.02987787733507,4.35226810752187,53196.401113218,0.0,1.0
1998-10-21,6.5,6.625,5.875,6.625,26100,4.19107299242847,4.27167054997517,3.78808520469496,4.27167054997517,40478.8941415449,0.0,1.0
1998-10-22,6.75,7.0,5.875,6.25,44000,4.35226810752187,4.51346322261528,3.78808520469496,4.02987787733507,68240.2813114168,0.0,1.0
1998-10-23,7.875,8.125,6.938,7.0,73000,5.07764612544219,5.23884124053559,4.47348683407211,4.51346322261528,113216.830357578,0.0,1.0
1998-10-26,7.438,8.0,7.375,8.0,18000,4.79587706425892,5.15824368298889,4.75525589525538,5.15824368298889,27916.4787183068,0.0,1.0
1998-10-27,7.5,7.5,7.375,7.5,30700,4.83585345280208,4.83585345280208,4.75525589525538,4.83585345280208,47613.1053695567,0.0,1.0
1998-10-28,6.875,7.25,6.5,7.125,78800,4.49734371110593,4.74265336807535,4.25203405413652,4.66088348241888,120459.994788075,0.1,1.0
1998-10-29,7.25,7.25,6.75,6.75,15100,4.74265336807535,4.74265336807535,4.41557382544946,4.41557382544946,23083.0700672579,0.0,1.0
1998-10-30,6.875,7.125,6.75,7.125,13900,4.49734371110593,4.66088348241888,4.41557382544946,4.66088348241888,21248.6539029725,0.0,1.0
1998-11-02,7.25,7.5,6.875,7.25,71900,4.74265336807535,4.90619313938829,4.49734371110593,4.74265336807535,109912.101843433,0.0,1.0
1998-11-03,7.75,8.063,7.563,7.625,38900,5.06973291070124,5.27448470438504,4.94740516175915,4.98796302504476,59465.6573255849,0.0,1.0
1998-11-04,8.0,8.25,7.875,7.875,48200,5.23327268201418,5.39681245332712,5.15150279635771,5.15150279635771,73682.3825987967,0.0,1.0
1998-11-05,7.875,8.0,7.75,7.875,17100,5.15150279635771,5.23327268201418,5.06973291070124,5.15150279635771,26140.4303410669,0.0,1.0
1998-11-06,8.938,9.375,8.0,8.0,63500,5.84687390398034,6.13274142423537,5.23327268201418,5.23327268201418,97071.1886934356,0.0,1.0
1998-11-09,8.625,8.813,8.625,8.688,21900,5.64212211029654,5.76510401832387,5.64212211029654,5.6833341326674,33478.0949982085,0.0,1.0
1998-11-10,9.25,9.25,8.563,8.563,24500,6.05097153857889,6.05097153857889,5.60156424701093,5.60156424701093,37452.6633541602,0.0,1.0
1998-11-11,8.625,9.125,8.625,9.125,29000,5.64212211029654,5.96920165292242,5.64212211029654,5.96920165292242,44331.7239702304,0.0,1.0
1998-11-12,9.25,9.375,8.5,8.625,42500,6.05097153857889,6.13274142423537,5.56035222464007,5.64212211029654,64968.9058184412,0.0,1.0
1998-11-13,9.125,9.375,9.0,9.375,24400,5.96920165292242,6.13274142423537,5.88743176726595,6.13274142423537,37299.7953404697,0.0,1.0
1998-11-16,9.0,9.25,9.0,9.25,6200,5.88743176726595,6.05097153857889,5.88743176726595,6.05097153857889,9477.81684880788,0.0,1.0
1998-11-17,9.5,9.688,9.0,9.125,17500,6.21451130989184,6.33749321791917,5.88743176726595,5.96920165292242,26751.9023958287,0.0,1.0
1998-11-18,10.25,10.5,9.5,9.688,61600,6.70513062383067,6.86867039514361,6.21451130989184,6.33749321791917,94166.696433317,0.0,1.0
1998-11-19,10.63,10.75,10.0,10.25,29000,6.95371107622634,7.03221016645655,6.54159085251772,6.70513062383067,44331.7239702304,0.0,1.0
1998-11-20,11.44,11.44,10.75,10.75,46200,7.48357993528028,7.48357993528028,7.03221016645655,7.03221016645655,70625.0223249877,0.0,1.0
1998-11-23,10.88,11.75,10.75,11.5,48400,7.11725084753928,7.68636925170833,7.03221016645655,7.52282948039538,73988.1186261777,0.0,1.0
1998-11-24,10.75,11.0,10.75,11.0,30500,7.03221016645655,7.1957499377695,7.03221016645655,7.1957499377695,46624.7441755872,0.0,1.0
1998-11-25,11.38,11.5,10.75,10.75,36600,7.44433039016517,7.52282948039538,7.03221016645655,7.03221016645655,55949.6930107046,0.0,1.0
1998-11-27,11.63,11.63,11.25,11.63,3500,7.60787016147811,7.60787016147811,7.35928970908244,7.60787016147811,5350.38047916574,0.0,1.0
1998-11-30,11.06,11.5,11.0,11.5,16900,7.2349994828846,7.52282948039538,7.1957499377695,7.52282948039538,25834.694313686,0.0,1.0
1998-12-01,11.06,11.38,10.75,11.13,29300,7.2349994828846,7.44433039016517,7.03221016645655,7.28079061885223,44790.3280113018,0.0,1.0
1998-12-02,10.75,11.13,10.63,11.13,22000,7.03221016645655,7.28079061885223,6.95371107622634,7.28079061885223,33630.963011899,0.0,1.0
1998-12-03,10.81,11.25,10.75,10.75,41100,7.07145971157166,7.35928970908244,7.03221016645655,7.03221016645655,62828.7536267748,0.0,1.0
1998-12-04,10.56,10.75,10.56,10.75,8700,6.90791994025872,7.03221016645655,6.90791994025872,7.03221016645655,13299.5171910691,0.0,1.0
1998-12-07,10.0,11.0,9.875,10.75,11700,6.54159085251772,7.1957499377695,6.45982096686125,7.03221016645655,17885.5576017826,0.0,1.0
1998-12-08,9.875,10.38,9.75,9.875,26600,6.45982096686125,6.7901713049134,6.37805108120478,6.45982096686125,40662.8916416596,0.0,1.0
1998-12-09,10.5,10.5,10.0,10.13,35000,6.86867039514361,6.86867039514361,6.54159085251772,6.62663153360046,53503.8047916574,0.0,1.0
1998-12-10,11.19,11.38,10.88,10.88,48100,7.32004016396733,7.44433039016517,7.11725084753928,7.11725084753928,73529.5145851063,0.0,1.0
1998-12-11,10.75,11.31,10.63,11.31,8500,7.03221016645655,7.39853925419755,6.95371107622634,7.39853925419755,12993.7811636882,0.0,1.0
1998-12-14,10.0,10.63,9.75,10.63,11600,6.54159085251772,6.95371107622634,6.37805108120478,6.95371107622634,17732.6895880922,0.0,1.0
1998-12-15,10.13,10.25,9.875,9.875,25400,6.62663153360046,6.70513062383067,6.45982096686125,6.45982096686125,38828.4754773742,0.0,1.0
1998-12-16,10.0,10.0,9.688,9.75,25600,6.54159085251772,6.54159085251772,6.33749321791917,6.37805108120478,39134.2115047551,0.0,1.0
1998-12-17,10.0,10.13,9.875,9.875,29700,6.54159085251772,6.62663153360046,6.45982096686125,6.45982096686125,45401.8000660636,0.0,1.0
1998-12-18,10.0,10.0,9.75,10.0,14600,6.54159085251772,6.54159085251772,6.37805108120478,6.54159085251772,22318.7299988057,0.0,1.0
1998-12-21,9.938,10.13,9.75,9.875,11600,6.50103298923211,6.62663153360046,6.37805108120478,6.45982096686125,17732.6895880922,0.0,1.0
1998-12-22,9.875,10.19,9.875,9.938,19500,6.45982096686125,6.66588107871556,6.45982096686125,6.50103298923211,29809.2626696377,0.0,1.0
1998-12-23,9.938,10.13,9.875,9.875,6500,6.50103298923211,6.62663153360046,6.45982096686125,6.45982096686125,9936.42088987924,0.0,1.0
1998-12-24,9.875,10.06,9.75,10.06,25700,6.45982096686125,6.58084039763283,6.37805108120478,6.58084039763283,39287.0795184456,0.0,1.0
1998-12-28,9.625,9.75,9.5,9.75,11100,6.29628119554831,6.37805108120478,6.21451130989184,6.37805108120478,16968.3495196399,0.0,1.0
1998-12-29,9.563,9.625,9.25,9.25,29900,6.2557233322627,6.29628119554831,6.05097153857889,6.05097153857889,45707.5360934445,0.0,1.0
1998-12-30,9.5,9.5,9.0,9.438,48000,6.21451130989184,6.21451130989184,5.88743176726595,6.17395344660623,73376.6465714158,0.0,1.0
1998-12-31,10.0,10.0,9.25,9.375,20200,6.54159085251772,6.54159085251772,6.05097153857889,6.13274142423537,30879.3387654709,0.0,1.0
1999-01-04,10.0,10.25,9.75,10.13,15900,6.54159085251772,6.70513062383067,6.37805108120478,6.62663153360046,24306.0141767815,0.0,1.0
1999-01-05,10.44,10.5,10.0,10.0,21200,6.8294208500285,6.86867039514361,6.54159085251772,6.54159085251772,32408.0189023754,0.0,1.0
1999-01-06,10.13,10.44,10.13,10.44,2800,6.62663153360046,6.8294208500285,6.62663153360046,6.8294208500285,4280.30438333259,0.0,1.0
1999-01-07,10.13,10.31,10.0,10.0,12100,6.62663153360046,6.74438016894577,6.54159085251772,6.54159085251772,18497.0296565444,0.0,1.0
1999-01-08,10.0,10.06,10.0,10.06,6100,6.54159085251772,6.58084039763283,6.54159085251772,6.58084039763283,9324.94883511744,0.0,1.0
1999-01-11,9.875,9.938,9.625,9.75,16200,6.45982096686125,6.50103298923211,6.29628119554831,6.37805108120478,24764.6182178529,0.0,1.0
1999-01-12,9.625,9.75,9.375,9.75,17500,6.29628119554831,6.37805108120478,6.13274142423537,6.37805108120478,26751.9023958287,0.0,1.0
1999-01-13,9.313,9.5,9.125,9.313,12300,6.09218356094976,6.21451130989184,5.96920165292242,6.09218356094976,18802.7656839253,0.0,1.0
1999-01-14,9.125,9.438,9.0,9.313,17100,5.96920165292242,6.17395344660623,5.88743176726595,6.09218356094976,26140.4303410669,0.0,1.0
1999-01-15,9.125,9.5,9.0,9.375,22300,5.96920165292242,6.21451130989184,5.88743176726595,6.13274142423537,34089.5670529703,0.0,1.0
1999-01-19,9.0,9.125,8.75,9.0,11700,5.88743176726595,5.96920165292242,5.72389199595301,5.88743176726595,17885.5576017826,0.0,1.0
1999-01-20,8.5,8.875,8.5,8.875,13600,5.56035222464007,5.80566188160948,5.56035222464007,5.80566188160948,20790.0498619011,0.0,1.0
1999-01-21,8.5,8.75,8.5,8.5,12900,5.56035222464007,5.72389199595301,5.56035222464007,5.56035222464007,19719.973766068,0.0,1.0
1999-01-22,8.688,8.688,8.5,8.5,11200,5.6833341326674,5.6833341326674,5.56035222464007,5.56035222464007,17121.2175333304,0.0,1.0
1999-01-25,8.563,8.875,8.5,8.563,15800,5.60156424701093,5.80566188160948,5.56035222464007,5.60156424701093,24153.146163091,0.0,1.0
1999-01-26,8.813,8.875,8.563,8.75,10700,5.76510401832387,5.80566188160948,5.60156424701093,5.72389199595301,16356.8774648781,0.0,1.0
1999-01-27,9.0,9.063,8.625,8.688,36100,5.88743176726595,5.92864378963681,5.64212211029654,5.6833341326674,55185.3529422524,0.0,1.0
1999-01-28,8.875,9.0,8.75,8.875,4600,5.80566188160948,5.88743176726595,5.72389199595301,5.80566188160948,7031.92862976069,0.0,1.0
1999-01-29,9.0,9.313,8.875,9.0,8400,5.88743176726595,6.09218356094976,5.80566188160948,5.88743176726595,12840.9131499978,0.0,1.0
1999-02-01,8.875,8.875,8.625,8.875,45700,5.80566188160948,5.80566188160948,5.64212211029654,5.80566188160948,69860.6822565355,0.0,1.0
1999-02-02,8.5,8.75,8.5,8.75,15300,5.56035222464007,5.72389199595301,5.56035222464007,5.72389199595301,23388.8060946388,0.0,1.0
1999-02-03,8.625,8.75,8.625,8.625,3200,5.64212211029654,5.72389199595301,5.64212211029654,5.64212211029654,4891.77643809439,0.0,1.0
1999-02-04,8.625,8.625,8.5,8.625,4300,5.64212211029654,5.64212211029654,5.56035222464007,5.64212211029654,6573.32458868933,0.0,1.0
1999-02-05,8.375,8.625,8.375,8.625,10900,5.47858233898359,5.64212211029654,5.47858233898359,5.64212211029654,16662.613492259,0.0,1.0
1999-02-08,8.563,8.625,8.25,8.375,12000,5.60156424701093,5.64212211029654,5.39681245332712,5.47858233898359,18344.161642854,0.0,1.0
1999-02-09,8.625,8.75,8.25,8.625,26000,5.64212211029654,5.72389199595301,5.39681245332712,5.64212211029654,39745.6835595169,0.0,1.0
1999-02-10,8.5,8.75,8.5,8.688,9200,5.56035222464007,5.72389199595301,5.56035222464007,5.6833341326674,14063.8572595214,0.0,1.0
1999-02-11,8.5,8.5,8.5,8.5,5000,5.56035222464007,5.56035222464007,5.56035222464007,5.56035222464007,7643.40068452248,0.0,1.0
1999-02-12,8.375,8.5,8.375,8.5,3200,5.47858233898359,5.56035222464007,5.47858233898359,5.56035222464007,4891.77643809439,0.0,1.0
1999-02-16,8.313,8.5,8.313,8.438,8800,5.43802447569798,5.56035222464007,5.43802447569798,5.51979436135446,13452.3852047596,0.0,1.0
1999-02-17,8.063,8.25,8.0,8.25,26400,5.27448470438504,5.39681245332712,5.23327268201418,5.39681245332712,40357.1556142787,0.0,1.0
1999-02-18,8.0,8.0,8.0,8.0,2500,5.23327268201418,5.23327268201418,5.23327268201418,5.23327268201418,3821.70034226124,0.0,1.0
1999-02-19,8.0,8.0,8.0,8.0,14600,5.23327268201418,5.23327268201418,5.23327268201418,5.23327268201418,22318.7299988057,0.0,1.0
1999-02-22,8.0,8.375,7.75,8.375,20300,5.23327268201418,5.47858233898359,5.06973291070124,5.47858233898359,31032.2067791613,0.0,1.0
1999-02-23,7.938,8.0,7.75,7.75,6900,5.19271481872857,5.23327268201418,5.06973291070124,5.06973291070124,10547.892944641,0.0,1.0
1999-02-24,7.75,7.875,7.0,7.813,26700,5.06973291070124,5.15150279635771,4.57911359676241,5.1109449330721,40815.75965535,0.0,1.0
1999-02-25,7.75,8.125,7.5,7.625,12000,5.06973291070124,5.31504256767065,4.90619313938829,4.98796302504476,18344.161642854,0.0,1.0
1999-02-26,7.5,7.75,7.25,7.563,27500,4.90619313938829,5.06973291070124,4.74265336807535,4.94740516175915,42038.7037648737,0.0,1.0
1999-03-01,7.438,7.438,7.25,7.313,6300,4.86563527610268,4.86563527610268,4.74265336807535,4.78386539044621,9630.68486249834,0.0,1.0
1999-03-02,7.25,7.438,7.125,7.438,8900,4.74265336807535,4.86563527610268,4.66088348241888,4.86563527610268,13605.25321845,0.0,1.0
1999-03-03,7.125,7.625,6.875,7.5,43300,4.66088348241888,4.98796302504476,4.49734371110593,4.90619313938829,66191.8499279647,0.0,1.0
1999-03-04,7.125,7.25,6.875,7.25,25200,4.66088348241888,4.74265336807535,4.49734371110593,4.74265336807535,38522.7394499933,0.0,1.0
1999-03-05,7.125,7.188,6.938,7.0,12500,4.66088348241888,4.70209550478974,4.5385557334768,4.57911359676241,19108.5017113062,0.0,1.0
1999-03-08,7.188,7.25,7.0,7.25,5700,4.70209550478974,4.74265336807535,4.57911359676241,4.74265336807535,8713.47678035563,0.0,1.0
1999-03-09,6.938,7.0,6.75,7.0,22300,4.5385557334768,4.57911359676241,4.41557382544946,4.57911359676241,34089.5670529703,0.0,1.0
1999-03-10,7.25,7.5,6.875,7.0,28000,4.74265336807535,4.90619313938829,4.49734371110593,4.57911359676241,42803.0438333259,0.0,1.0
1999-03-11,7.438,7.438,7.25,7.375,7500,4.86563527610268,4.86563527610268,4.74265336807535,4.82442325373182,11465.1010267837,0.0,1.0
1999-03-12,7.438,7.438,7.25,7.25,3000,4.86563527610268,4.86563527610268,4.74265336807535,4.74265336807535,4586.04041071349,0.0,1.0
1999-03-15,6.75,7.25,6.5,7.25,55800,4.41557382544946,4.74265336807535,4.25203405413652,4.74265336807535,85300.351639271,0.0,1.0
1999-03-16,6.75,7.0,6.25,6.625,136200,4.41557382544946,4.57911359676241,4.08849428282358,4.33380393979299,208206.234646393,0.0,1.0
1999-03-17,6.875,7.25,6.75,7.0,28300,4.49734371110593,4.74265336807535,4.41557382544946,4.57911359676241,43261.6478743973,0.0,1.0
1999-03-18,6.438,6.938,6.25,6.938,10600,4.21147619085091,4.5385557334768,4.08849428282358,4.5385557334768,16204.0094511877,0.0,1.0
1999-03-19,6.5,6.813,6.5,6.75,25200,4.25203405413652,4.45678584782033,4.25203405413652,4.41557382544946,38522.7394499933,0.0,1.0
1999-03-22,6.563,6.875,6.25,6.625,22300,4.29324607650738,4.49734371110593,4.08849428282358,4.33380393979299,34089.5670529703,0.0,1.0
1999-03-23,6.5,6.813,6.375,6.75,7900,4.25203405413652,4.45678584782033,4.17026416848005,4.41557382544946,12076.5730815455,0.0,1.0
1999-03-24,6.5,6.625,6.188,6.5,19100,4.25203405413652,4.33380393979299,4.04793641953797,4.25203405413652,29197.7906148759,0.0,1.0
1999-03-25,7.875,7.875,6.375,6.375,61700,5.15150279635771,5.15150279635771,4.17026416848005,4.17026416848005,94319.5644470074,0.0,1.0
1999-03-26,8.75,9.25,7.875,8.125,141700,5.72389199595301,6.05097153857889,5.15150279635771,5.31504256767065,216613.975399367,0.0,1.0
1999-03-29,8.625,9.125,8.5,8.875,22900,5.64212211029654,5.96920165292242,5.56035222464007,5.80566188160948,35006.775135113,0.0,1.0
1999-03-30,8.25,8.25,8.25,8.25,900,5.39681245332712,5.39681245332712,5.39681245332712,5.39681245332712,1375.81212321405,0.0,1.0
1999-03-31,7.5,8.25,7.5,8.125,21900,4.90619313938829,5.39681245332712,4.90619313938829,5.31504256767065,33478.0949982085,0.0,1.0
1999-04-01,7.5,7.875,7.375,7.5,11300,4.90619313938829,5.15150279635771,4.82442325373182,4.90619313938829,17274.0855470208,0.0,1.0
1999-04-05,7.5,7.625,7.0,7.375,24400,4.90619313938829,4.98796302504476,4.57911359676241,4.82442325373182,37299.7953404698,0.0,1.0
1999-04-06,8.5,8.75,7.375,7.75,41300,5.56035222464007,5.72389199595301,4.82442325373182,5.06973291070124,63134.4896541557,0.0,1.0
1999-04-07,8.5,8.938,8.5,8.625,28100,5.56035222464007,5.84687390398034,5.56035222464007,5.64212211029654,42955.9118470163,0.0,1.0
1999-04-08,8.5,8.75,8.125,8.5,10800,5.56035222464007,5.72389199595301,5.31504256767065,5.56035222464007,16509.7454785686,0.0,1.0
1999-04-09,8.375,8.375,8.0,8.25,12500,5.47858233898359,5.47858233898359,5.23327268201418,5.39681245332712,19108.5017113062,0.0,1.0
1999-04-12,8.375,8.375,8.0,8.25,3700,5.47858233898359,5.47858233898359,5.23327268201418,5.39681245332712,5656.11650654664,0.0,1.0
1999-04-13,8.375,8.375,7.875,8.125,14500,5.47858233898359,5.47858233898359,5.15150279635771,5.31504256767065,22165.8619851152,0.0,1.0
1999-04-14,8.25,8.5,8.0,8.375,35200,5.39681245332712,5.56035222464007,5.23327268201418,5.47858233898359,53809.5408190383,0.0,1.0
1999-04-15,8.0,8.25,7.75,8.125,5700,5.23327268201418,5.39681245332712,5.06973291070124,5.31504256767065,8713.47678035563,0.0,1.0
1999-04-16,8.0,8.0,7.75,7.875,16200,5.23327268201418,5.23327268201418,5.06973291070124,5.15150279635771,24764.6182178529,0.0,1.0
1999-04-19,7.688,7.75,7.375,7.75,24100,5.02917504741563,5.06973291070124,4.82442325373182,5.06973291070124,36841.1912993983,0.0,1.0
1999-04-20,7.625,7.625,7.125,7.5,11200,4.98796302504476,4.98796302504476,4.66088348241888,4.90619313938829,17121.2175333304,0.0,1.0
1999-04-21,7.5,7.625,7.0,7.625,12000,4.90619313938829,4.98796302504476,4.57911359676241,4.98796302504476,18344.161642854,0.0,1.0
1999-04-22,7.563,7.875,7.563,7.75,10900,4.94740516175915,5.15150279635771,4.94740516175915,5.06973291070124,16662.613492259,0.0,1.0
1999-04-23,7.25,7.375,7.0,7.375,13900,4.74265336807535,4.82442325373182,4.57911359676241,4.82442325373182,21248.6539029725,0.0,1.0
1999-04-26,7.063,7.125,7.0,7.125,13200,4.62032561913327,4.66088348241888,4.57911359676241,4.66088348241888,20178.5778071394,0.0,1.0
1999-04-27,7.0,7.125,6.75,7.0,21700,4.57911359676241,4.66088348241888,4.41557382544946,4.57911359676241,33172.3589708276,0.0,1.0
1999-04-28,7.25,7.25,6.875,7.0,26100,4.80806927660053,4.80806927660053,4.55937603815567,4.64227378430396,39355.7141368372,0.1,1.0
1999-04-29,8.156,9.0,7.375,7.375,97600,5.4089121406833,5.96863772267652,4.89096702274881,4.89096702274881,147169.260527023,0.0,1.0
1999-04-30,7.75,8.375,7.75,8.375,28100,5.13966026119367,5.55414899193509,5.13966026119367,5.55414899193509,42371.477672227,0.0,1.0
1999-05-03,8.125,8.125,7.5,7.5,11500,5.38835349963852,5.38835349963852,4.9738647688971,4.9738647688971,17340.6403284915,0.0,1.0
1999-05-04,8.375,8.625,8.25,8.375,30700,5.55414899193509,5.71994448423166,5.47125124578681,5.55414899193509,46291.9702682338,0.0,1.0
1999-05-05,8.5,8.75,8.25,8.625,12700,5.63704673808338,5.80284223037995,5.47125124578681,5.71994448423166,19150.0984497254,0.0,1.0
1999-05-06,8.5,8.563,8.375,8.5,12100,5.63704673808338,5.67882720214211,5.55414899193509,5.63704673808338,18245.3693891084,0.0,1.0
1999-05-07,8.5,8.5,8.25,8.375,15800,5.63704673808338,5.63704673808338,5.47125124578681,5.55414899193509,23824.5319295796,0.0,1.0
1999-05-10,8.25,8.5,8.25,8.375,19300,5.47125124578681,5.63704673808338,5.47125124578681,5.55414899193509,29102.1181165118,0.0,1.0
1999-05-11,8.5,8.5,8.125,8.5,18700,5.63704673808338,5.63704673808338,5.38835349963852,5.63704673808338,28197.3890558948,0.0,1.0
1999-05-12,8.375,8.5,8.125,8.5,8400,5.55414899193509,5.63704673808338,5.38835349963852,5.63704673808338,12666.2068486373,0.0,1.0
1999-05-13,8.25,8.375,8.25,8.25,6000,5.47125124578681,5.55414899193509,5.47125124578681,5.47125124578681,9047.29060616947,0.0,1.0
1999-05-14,8.063,8.25,8.0,8.063,5900,5.34723621754897,5.47125124578681,5.30545575349024,5.34723621754897,8896.50242939999,0.0,1.0
1999-05-17,8.5,8.625,8.188,8.188,18500,5.63704673808338,5.71994448423166,5.43013396369726,5.43013396369726,27895.8127023559,0.0,1.0
1999-05-18,9.75,9.75,8.375,8.5,34900,6.46602419956623,6.46602419956623,5.55414899193509,5.63704673808338,52625.0736925524,0.0,1.0
1999-05-19,9.375,9.75,9.0,9.375,39100,6.21733096112137,6.46602419956623,5.96863772267652,6.21733096112137,58958.1771168711,0.0,1.0
1999-05-20,8.875,9.25,8.875,9.25,31000,5.88573997652823,6.13443321497309,5.88573997652823,6.13443321497309,46744.3347985423,0.0,1.0
1999-05-21,9.0,9.0,8.5,8.75,22100,5.96863772267652,5.96863772267652,5.63704673808338,5.80284223037995,33324.1870660575,0.0,1.0
1999-05-24,9.25,9.25,9.0,9.0,16000,6.13443321497309,6.13443321497309,5.96863772267652,5.96863772267652,24126.1082831186,0.0,1.0
1999-05-25,9.0,9.125,8.875,9.0,25800,5.96863772267652,6.0515354688248,5.88573997652823,5.96863772267652,38903.3496065287,0.0,1.0
1999-05-26,9.0,9.25,8.688,9.25,8500,5.96863772267652,6.13443321497309,5.7617249482904,6.13443321497309,12816.9950254067,0.0,1.0
1999-05-27,8.75,8.875,8.75,8.875,3500,5.80284223037995,5.88573997652823,5.80284223037995,5.88573997652823,5277.58618693219,0.0,1.0
1999-05-28,8.688,8.938,8.688,8.938,2300,5.7617249482904,5.92752044058697,5.7617249482904,5.92752044058697,3468.1280656983,0.0,1.0
1999-06-01,8.563,8.75,8.563,8.625,2000,5.67882720214211,5.80284223037995,5.67882720214211,5.71994448423166,3015.76353538983,0.0,1.0
1999-06-02,8.5,8.75,8.375,8.75,5000,5.63704673808338,5.80284223037995,5.55414899193509,5.80284223037995,7539.40883847456,0.0,1.0
1999-06-03,8.25,8.5,7.75,8.375,160400,5.47125124578681,5.63704673808338,5.13966026119367,5.55414899193509,241864.235538264,0.0,1.0
1999-06-04,8.125,8.313,8.063,8.125,5900,5.38835349963852,5.51303170984554,5.34723621754897,5.38835349963852,8896.50242939998,0.0,1.0
1999-06-07,8.188,8.25,8.063,8.063,4800,5.43013396369726,5.47125124578681,5.34723621754897,5.34723621754897,7237.83248493557,0.0,1.0
1999-06-08,8.688,8.875,8.375,8.375,14800,5.7617249482904,5.88573997652823,5.55414899193509,5.55414899193509,22316.6501618847,0.0,1.0
1999-06-09,8.5,8.875,8.5,8.75,9400,5.63704673808338,5.88573997652823,5.63704673808338,5.80284223037995,14174.0886163322,0.0,1.0
1999-06-10,8.688,8.875,8.375,8.375,13700,5.7617249482904,5.88573997652823,5.55414899193509,5.55414899193509,20657.9802174203,0.0,1.0
1999-06-11,8.5,8.563,8.375,8.563,3100,5.63704673808338,5.67882720214211,5.55414899193509,5.67882720214211,4674.43347985422,0.0,1.0
1999-06-14,8.25,8.313,8.25,8.25,4200,5.47125124578681,5.51303170984554,5.47125124578681,5.47125124578681,6333.10342431863,0.0,1.0
1999-06-15,8.188,8.25,8.125,8.25,9600,5.43013396369726,5.47125124578681,5.38835349963852,5.47125124578681,14475.6649698711,0.0,1.0
1999-06-16,8.25,8.25,8.188,8.188,3100,5.47125124578681,5.47125124578681,5.43013396369726,5.43013396369726,4674.43347985422,0.0,1.0
1999-06-17,8.313,8.375,8.25,8.25,2500,5.51303170984554,5.55414899193509,5.47125124578681,5.47125124578681,3769.70441923728,0.0,1.0
1999-06-18,8.188,8.5,8.063,8.25,40700,5.43013396369726,5.63704673808338,5.34723621754897,5.47125124578681,61370.7879451829,0.0,1.0
1999-06-21,8.125,8.375,8.125,8.125,11900,5.38835349963852,5.55414899193509,5.38835349963852,5.38835349963852,17943.7930355695,0.0,1.0
1999-06-22,8.125,8.25,8.125,8.25,3300,5.38835349963852,5.47125124578681,5.38835349963852,5.47125124578681,4976.00983339321,0.0,1.0
1999-06-23,8.125,8.188,8.0,8.188,7900,5.38835349963852,5.43013396369726,5.30545575349024,5.43013396369726,11912.2659647898,0.0,1.0
1999-06-24,8.125,8.25,8.125,8.25,13600,5.38835349963852,5.47125124578681,5.38835349963852,5.47125124578681,20507.1920406508,0.0,1.0
1999-06-25,8.12,8.12,8.12,8.12,0,5.38503758979259,5.38503758979259,5.38503758979259,5.38503758979259,0,0.0,1.0
1999-06-28,8.125,8.375,8.125,8.125,3500,5.38835349963852,5.55414899193509,5.38835349963852,5.38835349963852,5277.58618693219,0.0,1.0
1999-06-29,8.188,8.25,8.125,8.125,5100,5.43013396369726,5.47125124578681,5.38835349963852,5.38835349963852,7690.19701524405,0.0,1.0
1999-06-30,8.375,8.375,8.063,8.125,15700,5.55414899193509,5.55414899193509,5.34723621754897,5.38835349963852,23673.7437528101,0.0,1.0
1999-07-01,8.063,8.25,8.063,8.063,12900,5.34723621754897,5.47125124578681,5.34723621754897,5.34723621754897,19451.6748032644,0.0,1.0
1999-07-02,8.188,8.188,8.063,8.063,11000,5.43013396369726,5.43013396369726,5.34723621754897,5.34723621754897,16586.699444644,0.0,1.0
1999-07-06,8.0,8.25,8.0,8.25,16600,5.30545575349024,5.47125124578681,5.30545575349024,5.47125124578681,25030.8373437355,0.0,1.0
1999-07-07,7.875,8.0,7.563,8.0,17300,5.22255800734195,5.30545575349024,5.01564523295583,5.30545575349024,26086.354581122,0.0,1.0
1999-07-08,7.5,7.75,7.5,7.75,7900,4.9738647688971,5.13966026119367,4.9738647688971,5.13966026119367,11912.2659647898,0.0,1.0
1999-07-09,8.0,8.0,7.5,7.5,7000,5.30545575349024,5.30545575349024,4.9738647688971,4.9738647688971,10555.1723738644,0.0,1.0
1999-07-12,8.434,8.5,8.125,8.125,45400,5.59327672811708,5.63704673808338,5.38835349963852,5.38835349963852,68457.832253349,0.0,1.0
1999-07-13,8.563,8.75,8.5,8.5,7300,5.67882720214211,5.80284223037995,5.63704673808338,5.63704673808338,11007.5369041729,0.0,1.0
1999-07-14,9.188,9.188,7.5,8.188,105400,6.09331593288354,6.09331593288354,4.9738647688971,5.43013396369726,158930.738315044,0.0,1.0
1999-07-15,9.5,9.875,9.0,9.125,102900,6.30022870726966,6.54892194571451,5.96863772267652,6.0515354688248,155161.033895806,0.0,1.0
1999-07-16,9.5,9.938,9.25,9.875,41100,6.30022870726966,6.59070240977325,6.13443321497309,6.54892194571451,61973.9406522608,0.0,1.0
1999-07-19,9.375,9.625,9.063,9.375,16700,6.21733096112137,6.38312645341794,6.01041818673525,6.21733096112137,25181.625520505,0.0,1.0
1999-07-20,9.0,9.5,8.75,9.375,17400,5.96863772267652,6.30022870726966,5.80284223037995,6.21733096112137,26237.1427578915,0.0,1.0
1999-07-21,9.0,9.188,8.875,9.0,9300,5.96863772267652,6.09331593288354,5.88573997652823,5.96863772267652,14023.3004395627,0.0,1.0
1999-07-22,9.063,9.125,8.75,8.75,9000,6.01041818673525,6.0515354688248,5.80284223037995,5.80284223037995,13570.9359092542,0.0,1.0
1999-07-23,9.125,9.25,8.875,9.25,7700,6.0515354688248,6.13443321497309,5.88573997652823,6.13443321497309,11610.6896112508,0.0,1.0
1999-07-26,9.125,9.125,8.75,8.75,15600,6.0515354688248,6.0515354688248,5.80284223037995,5.80284223037995,23522.9555760406,0.0,1.0
1999-07-27,9.125,9.375,9.125,9.125,16400,6.0515354688248,6.21733096112137,6.0515354688248,6.0515354688248,24729.2609901966,0.0,1.0
1999-07-28,9.0,9.0,9.0,9.0,6600,5.96863772267652,5.96863772267652,5.96863772267652,5.96863772267652,9952.01966678641,0.0,1.0
1999-07-29,9.563,9.875,8.875,9.0,27500,6.34200917132839,6.54892194571451,5.88573997652823,5.96863772267652,41466.7486116101,0.0,1.0
1999-07-30,10.38,10.88,9.625,9.75,51800,6.88382884015358,7.21541982474672,6.38312645341794,6.46602419956623,78108.2755665965,0.0,1.0
1999-08-02,10.13,10.75,10.13,10.63,32100,6.71803334785701,7.12920616875251,6.71803334785701,7.04962433245015,48403.0047430067,0.0,1.0
1999-08-03,9.688,10.13,9.688,10.0,28300,6.42490691747668,6.71803334785701,6.42490691747668,6.6318196918628,42673.054025766,0.0,1.0
1999-08-04,9.25,9.625,8.875,9.625,20300,6.13443321497309,6.38312645341794,5.88573997652823,6.38312645341794,30609.9998842067,0.0,1.0
1999-08-05,9.0,9.063,8.75,8.75,6000,5.96863772267652,6.01041818673525,5.80284223037995,5.80284223037995,9047.29060616947,0.0,1.0
1999-08-06,9.375,9.375,9.0,9.0,7100,6.21733096112137,6.21733096112137,5.96863772267652,5.96863772267652,10705.9605506339,0.0,1.0
1999-08-09,9.875,9.875,9.375,9.5,12200,6.54892194571451,6.54892194571451,6.21733096112137,6.30022870726966,18396.1575658779,0.0,1.0
1999-08-10,9.938,9.938,9.375,9.875,20400,6.59070240977325,6.59070240977325,6.21733096112137,6.54892194571451,30760.7880609762,0.0,1.0
1999-08-11,9.875,10.0,9.5,10.0,31400,6.54892194571451,6.6318196918628,6.30022870726966,6.6318196918628,47347.4875056203,0.0,1.0
1999-08-12,9.5,9.75,9.5,9.75,8100,6.30022870726966,6.46602419956623,6.30022870726966,6.46602419956623,12213.8423183288,0.0,1.0
1999-08-13,9.625,9.625,9.5,9.5,4400,6.38312645341794,6.38312645341794,6.30022870726966,6.30022870726966,6634.67977785761,0.0,1.0
1999-08-16,9.25,9.375,9.25,9.375,13000,6.13443321497309,6.21733096112137,6.13443321497309,6.21733096112137,19602.4629800338,0.0,1.0
1999-08-17,9.0,9.125,8.75,9.125,7400,5.96863772267652,6.0515354688248,5.80284223037995,6.0515354688248,11158.3250809423,0.0,1.0
1999-08-18,8.875,9.0,8.875,9.0,2900,5.88573997652823,5.96863772267652,5.88573997652823,5.96863772267652,4372.85712631525,0.0,1.0
1999-08-19,8.875,8.875,8.875,8.875,1700,5.88573997652823,5.88573997652823,5.88573997652823,5.88573997652823,2563.39900508135,0.0,1.0
1999-08-20,9.125,9.125,8.875,9.0,24800,6.0515354688248,6.0515354688248,5.88573997652823,5.96863772267652,37395.4678388338,0.0,1.0
1999-08-23,9.375,9.375,9.375,9.375,1500,6.21733096112137,6.21733096112137,6.21733096112137,6.21733096112137,2261.82265154237,0.0,1.0
1999-08-24,9.125,9.375,9.125,9.375,16400,6.0515354688248,6.21733096112137,6.0515354688248,6.21733096112137,24729.2609901966,0.0,1.0
1999-08-25,9.563,9.688,9.0,9.0,47700,6.34200917132839,6.42490691747668,5.96863772267652,5.96863772267652,71925.9603190473,0.0,1.0
1999-08-26,9.688,9.688,9.5,9.563,30600,6.42490691747668,6.42490691747668,6.30022870726966,6.34200917132839,46141.1820914643,0.0,1.0
1999-08-27,9.75,9.75,9.5,9.75,16200,6.46602419956623,6.46602419956623,6.30022870726966,6.46602419956623,24427.6846366576,0.0,1.0
1999-08-30,10.25,10.5,9.625,9.625,40400,6.79761518415937,6.96341067645594,6.38312645341794,6.38312645341794,60918.4234148744,0.0,1.0
1999-08-31,10.0,10.38,9.75,10.38,48900,6.6318196918628,6.88382884015358,6.46602419956623,6.88382884015358,73735.4184402812,0.0,1.0
1999-09-01,10.19,10.25,10.0,10.0,30100,6.75782426600819,6.79761518415937,6.6318196918628,6.6318196918628,45387.2412076168,0.0,1.0
1999-09-02,10.5,10.5,10.06,10.25,16800,6.96341067645594,6.96341067645594,6.67161061001397,6.79761518415937,25332.4136972745,0.0,1.0
1999-09-03,10.88,10.88,10.25,10.38,58800,7.21541982474672,7.21541982474672,6.79761518415937,6.88382884015358,88663.4479404609,0.0,1.0
1999-09-07,11.88,13.0,10.81,11.13,109600,7.878601793933,8.62136559942163,7.16899708690368,7.38121531704329,165263.841739362,0.0,1.0
1999-09-08,11.75,12.75,11.5,12.13,77500,7.79238813793879,8.45557010712506,7.62659264564221,8.04439728622957,116860.836996356,0.0,1.0
1999-09-09,11.88,12.0,11.5,11.75,25400,7.878601793933,7.95818363023536,7.62659264564221,7.79238813793879,38300.1968994508,0.0,1.0
1999-09-10,11.44,11.63,11.38,11.63,7600,7.58680172749104,7.71280630163643,7.54701080933986,7.71280630163643,11459.9014344813,0.0,1.0
1999-09-13,11.5,11.75,11.38,11.5,13200,7.62659264564221,7.79238813793879,7.54701080933986,7.62659264564221,19904.0393335729,0.0,1.0
1999-09-14,11.13,11.5,10.63,11.5,19800,7.38121531704329,7.62659264564221,7.04962433245015,7.62659264564221,29856.0590003593,0.0,1.0
1999-09-15,10.94,11.63,10.5,11.5,50800,7.2552107428979,7.71280630163643,6.96341067645594,7.62659264564221,76600.3937989015,0.0,1.0
1999-09-16,11.0,11.0,10.5,10.75,29900,7.29500166104908,7.29500166104908,6.96341067645594,7.12920616875251,45085.6648540778,0.0,1.0
1999-09-17,10.63,11.0,10.5,11.0,29700,7.04962433245015,7.29500166104908,6.96341067645594,7.29500166104908,44784.0885005389,0.0,1.0
1999-09-20,10.38,11.0,10.25,10.75,14900,6.88382884015358,7.29500166104908,6.79761518415937,7.12920616875251,22467.4383386542,0.0,1.0
1999-09-21,10.38,10.38,10.0,10.38,6600,6.88382884015358,6.88382884015358,6.6318196918628,6.88382884015358,9952.01966678642,0.0,1.0
1999-09-22,10.19,10.5,10.0,10.5,6800,6.75782426600819,6.96341067645594,6.6318196918628,6.96341067645594,10253.5960203254,0.0,1.0
1999-09-23,10.0,10.13,9.875,10.0,12200,6.6318196918628,6.71803334785701,6.54892194571451,6.6318196918628,18396.1575658779,0.0,1.0
1999-09-24,9.5,9.75,9.25,9.75,37300,6.30022870726966,6.46602419956623,6.13443321497309,6.46602419956623,56243.9899350202,0.0,1.0
1999-09-27,9.25,9.5,9.188,9.375,64300,6.13443321497309,6.30022870726966,6.09331593288354,6.21733096112137,96956.7976627828,0.0,1.0
1999-09-28,9.188,9.25,9.0,9.25,15400,6.09331593288354,6.13443321497309,5.96863772267652,6.13443321497309,23221.3792225016,0.0,1.0
1999-09-29,9.188,9.5,9.0,9.375,18100,6.09331593288354,6.30022870726966,5.96863772267652,6.21733096112137,27292.6599952779,0.0,1.0
1999-09-30,9.25,9.25,9.0,9.125,3400,6.13443321497309,6.13443321497309,5.96863772267652,6.0515354688248,5126.7980101627,0.0,1.0
1999-10-01,9.25,9.25,9.0,9.0,5300,6.13443321497309,6.13443321497309,5.96863772267652,5.96863772267652,7991.77336878303,0.0,1.0
1999-10-04,9.75,10.13,9.25,9.25,83800,6.46602419956623,6.71803334785701,6.13443321497309,6.13443321497309,126360.492132834,0.0,1.0
1999-10-05,10.5,10.63,10.0,10.0,29300,6.96341067645594,7.04962433245015,6.6318196918628,6.6318196918628,44180.9357934609,0.0,1.0
1999-10-06,11.0,11.25,10.5,10.5,32900,7.29500166104908,7.46079715334564,6.96341067645594,6.96341067645594,49609.3101571626,0.0,1.0
1999-10-07,10.75,11.13,10.75,11.13,11600,7.12920616875251,7.38121531704329,7.12920616875251,7.38121531704329,17491.428505261,0.0,1.0
1999-10-08,10.63,10.63,10.25,10.63,9300,7.04962433245015,7.04962433245015,6.79761518415937,7.04962433245015,14023.3004395627,0.0,1.0
1999-10-11,10.44,10.44,10.19,10.25,3200,6.92361975830476,6.92361975830476,6.75782426600819,6.79761518415937,4825.22165662372,0.0,1.0
1999-10-12,10.25,10.44,10.13,10.44,17400,6.79761518415937,6.92361975830476,6.71803334785701,6.92361975830476,26237.1427578915,0.0,1.0
1999-10-13,9.938,10.44,9.875,10.44,13100,6.59070240977325,6.92361975830476,6.54892194571451,6.92361975830476,19753.2511568033,0.0,1.0
1999-10-14,9.875,10.13,9.75,10.13,4800,6.54892194571451,6.71803334785701,6.46602419956623,6.71803334785701,7237.83248493558,0.0,1.0
1999-10-15,9.625,9.75,9.25,9.75,9600,6.38312645341794,6.46602419956623,6.13443321497309,6.46602419956623,14475.6649698712,0.0,1.0
1999-10-18,9.563,9.625,9.375,9.5,15100,6.34200917132839,6.38312645341794,6.21733096112137,6.30022870726966,22769.0146921932,0.0,1.0
1999-10-19,9.75,9.875,9.5,9.5,7100,6.46602419956623,6.54892194571451,6.30022870726966,6.30022870726966,10705.9605506339,0.0,1.0
1999-10-20,9.688,10.25,9.625,10.0,5800,6.42490691747668,6.79761518415937,6.38312645341794,6.6318196918628,8745.71425263049,0.0,1.0
1999-10-21,9.813,9.875,9.625,9.688,7800,6.50780466362496,6.54892194571451,6.38312645341794,6.42490691747668,11761.4777880203,0.0,1.0
1999-10-22,9.375,9.75,9.0,9.688,30600,6.21733096112137,6.46602419956623,5.96863772267652,6.42490691747668,46141.1820914643,0.0,1.0
1999-10-25,9.5,9.688,9.438,9.438,6900,6.30022870726966,6.42490691747668,6.25911142518011,6.25911142518011,10404.3841970949,0.0,1.0
1999-10-26,9.5,9.75,9.188,9.5,14400,6.30022870726966,6.46602419956623,6.09331593288354,6.30022870726966,21713.4974548067,0.0,1.0
1999-10-27,9.125,9.5,8.75,9.5,20900,6.11785366574343,6.3692723095411,5.86643502194575,6.3692723095411,31173.105866831,0.1,1.0
1999-10-28,8.75,9.063,8.75,9.063,9900,5.86643502194575,6.07628578330221,5.86643502194575,6.07628578330221,14766.2080421831,0.0,1.0
1999-10-29,8.875,9.125,8.625,8.75,18300,5.95024123654498,6.11785366574343,5.78262880734653,5.86643502194575,27295.1118355506,0.0,1.0
1999-11-01,8.5,8.625,8.125,8.625,26500,5.6988225927473,5.78262880734653,5.44740394894963,5.78262880734653,39525.7083957427,0.0,1.0
1999-11-02,8.5,8.75,8.25,8.375,34700,5.6988225927473,5.86643502194575,5.53121016354885,5.61501637814808,51756.3049559347,0.0,1.0
1999-11-03,9.0,9.0,8.438,8.5,19100,6.0340474511442,6.0340474511442,5.65725471030609,5.6988225927473,28488.3407682523,0.0,1.0
1999-11-04,9.375,9.625,9.0,9.25,31600,6.28546609494188,6.45307852414033,6.0340474511442,6.20165988034265,47132.5428417158,0.0,1.0
1999-11-05,9.5,9.625,9.25,9.625,16800,6.3692723095411,6.45307852414033,6.20165988034265,6.45307852414033,25057.807586735,0.0,1.0
1999-11-08,9.438,9.75,9.25,9.75,9400,6.32770442709989,6.53688473873955,6.20165988034265,6.53688473873955,14020.4399592446,0.0,1.0
1999-11-09,9.75,9.75,9.5,9.5,9600,6.53688473873955,6.53688473873955,6.3692723095411,6.3692723095411,14318.74719242,0.0,1.0
1999-11-10,9.188,9.5,8.75,9.5,26900,6.16009199790144,6.3692723095411,5.86643502194575,6.3692723095411,40122.3228620935,0.0,1.0
1999-11-11,9.125,9.125,8.813,9.0,27600,6.11785366574343,6.11785366574343,5.90867335410376,6.0340474511442,41166.3981782074,0.0,1.0
1999-11-12,9.0,9.063,8.938,9.0,16700,6.0340474511442,6.07628578330221,5.99247956870299,6.0340474511442,24908.6539701473,0.0,1.0
1999-11-15,9.25,9.375,8.875,9.0,14700,6.20165988034265,6.28546609494188,5.95024123654498,6.0340474511442,21925.5816383931,0.0,1.0
1999-11-16,9.0,9.438,8.875,9.25,4600,6.0340474511442,6.32770442709989,5.95024123654498,6.20165988034265,6861.06636303458,0.0,1.0
1999-11-17,8.625,9.0,8.625,8.75,19000,5.78262880734653,6.0340474511442,5.78262880734653,5.86643502194575,28339.1871516645,0.0,1.0
1999-11-18,8.375,8.625,8.375,8.563,85700,5.61501637814808,5.78262880734653,5.61501637814808,5.74106092490531,127824.649415666,0.0,1.0
1999-11-19,8.875,9.0,8.125,8.375,20500,5.95024123654498,6.0340474511442,5.44740394894963,5.61501637814808,30576.4914004802,0.0,1.0
1999-11-22,8.375,8.75,8.375,8.75,6600,5.61501637814808,5.86643502194575,5.61501637814808,5.86643502194575,9844.13869478873,0.0,1.0
1999-11-23,8.25,8.625,8.25,8.438,12000,5.53121016354885,5.78262880734653,5.53121016354885,5.65725471030609,17898.433990525,0.0,1.0
1999-11-24,8.625,8.625,8.375,8.5,7400,5.78262880734653,5.78262880734653,5.61501637814808,5.6988225927473,11037.3676274904,0.0,1.0
1999-11-26,8.563,8.625,8.125,8.625,12100,5.74106092490531,5.78262880734653,5.44740394894963,5.78262880734653,18047.5876071127,0.0,1.0
1999-11-29,8.625,8.625,8.5,8.625,7300,5.78262880734653,5.78262880734653,5.6988225927473,5.78262880734653,10888.2140109027,0.0,1.0
1999-11-30,8.438,8.875,8.375,8.875,50700,5.65725471030609,5.95024123654498,5.61501637814808,5.95024123654498,75620.883609968,0.0,1.0
1999-12-01,8.875,8.875,8.375,8.375,10000,5.95024123654498,5.95024123654498,5.61501637814808,5.61501637814808,14915.3616587708,0.0,1.0
1999-12-02,8.813,9.0,8.438,8.938,19800,5.90867335410376,6.0340474511442,5.65725471030609,5.99247956870299,29532.4160843662,0.0,1.0
1999-12-03,8.625,9.25,8.625,8.688,17400,5.78262880734653,6.20165988034265,5.78262880734653,5.82486713950454,25952.7292862612,0.0,1.0
1999-12-06,8.5,8.563,8.5,8.563,3800,5.6988225927473,5.74106092490531,5.6988225927473,5.74106092490531,5667.83743033291,0.0,1.0
1999-12-07,8.75,8.875,8.438,8.438,24300,5.86643502194575,5.95024123654498,5.65725471030609,5.65725471030609,36244.3288308131,0.0,1.0
1999-12-08,8.625,8.625,8.438,8.5,5200,5.78262880734653,5.78262880734653,5.65725471030609,5.6988225927473,7755.98806256082,0.0,1.0
1999-12-09,8.313,8.5,8.25,8.5,11800,5.57344849570686,5.6988225927473,5.53121016354885,5.6988225927473,17600.1267573496,0.0,1.0
1999-12-10,8.313,8.5,8.125,8.5,10600,5.57344849570686,5.6988225927473,5.44740394894963,5.6988225927473,15810.2833582971,0.0,1.0
1999-12-13,8.5,8.5,8.25,8.5,7300,5.6988225927473,5.6988225927473,5.53121016354885,5.6988225927473,10888.2140109027,0.0,1.0
1999-12-14,8.625,8.75,8.25,8.375,22200,5.78262880734653,5.86643502194575,5.53121016354885,5.61501637814808,33112.1028824712,0.0,1.0
1999-12-15,9.375,9.5,8.625,8.625,30800,6.28546609494188,6.3692723095411,5.78262880734653,5.78262880734653,45939.3139090141,0.0,1.0
1999-12-16,8.938,9.438,8.875,9.438,22900,5.99247956870299,6.32770442709989,5.95024123654498,6.32770442709989,34156.1781985852,0.0,1.0
1999-12-17,8.75,9.12,8.5,8.88,69900,5.86643502194575,6.11450141715946,5.6988225927473,5.95359348512895,104258.377994808,0.0,1.0
1999-12-20,9.125,9.313,8.625,9.0,56500,6.11785366574343,6.24389821250066,5.78262880734653,6.0340474511442,84271.7933720551,0.0,1.0
1999-12-21,9.313,9.5,9.125,9.125,26400,6.24389821250066,6.3692723095411,6.11785366574343,6.11785366574343,39376.554779155,0.0,1.0
1999-12-22,9.375,9.5,9.063,9.25,22600,6.28546609494188,6.3692723095411,6.07628578330221,6.20165988034265,33708.717348822,0.0,1.0
1999-12-23,9.5,9.5,9.25,9.375,15100,6.3692723095411,6.3692723095411,6.20165988034265,6.28546609494188,22522.1961047439,0.0,1.0
1999-12-27,9.125,9.25,8.5,9.125,48800,6.11785366574343,6.20165988034265,5.6988225927473,6.11785366574343,72786.9648948015,0.0,1.0
1999-12-28,9.5,9.5,9.0,9.0,21600,6.3692723095411,6.3692723095411,6.0340474511442,6.0340474511442,32217.181182945,0.0,1.0
1999-12-29,9.563,9.75,9.25,9.25,22500,6.41151064169911,6.53688473873955,6.20165988034265,6.20165988034265,33559.5637322343,0.0,1.0
1999-12-30,9.625,9.875,9.25,9.563,21300,6.45307852414033,6.62069095333878,6.20165988034265,6.41151064169911,31769.7203331818,0.0,1.0
1999-12-31,10.38,10.38,9.5,9.625,36100,6.95926806031965,6.95926806031965,6.3692723095411,6.45307852414033,53844.4555881626,0.0,1.0
2000-01-03,10.25,10.5,9.88,10.5,47500,6.87210959713645,7.0397220263349,6.62404320192275,7.0397220263349,70847.9678791614,0.0,1.0
2000-01-04,9.625,10.06,9.625,10.06,28800,6.45307852414033,6.74472415094563,6.45307852414033,6.74472415094563,42956.2415772599,0.0,1.0
2000-01-05,9.75,10.0,9.5,9.563,71000,6.53688473873955,6.704497167938,6.3692723095411,6.41151064169911,105899.067777273,0.0,1.0
2000-01-06,10.75,10.75,10.0,10.13,42600,7.20733445553335,7.20733445553335,6.704497167938,6.7916556311212,63539.4406663637,0.0,1.0
2000-01-07,10.38,10.88,10.13,10.88,22800,6.95926806031965,7.29449291871655,6.7916556311212,7.29449291871655,34007.0245819974,0.0,1.0
2000-01-10,10.25,10.38,10.25,10.38,8600,6.87210959713645,6.95926806031965,6.87210959713645,6.95926806031965,12827.2110265429,0.0,1.0
2000-01-11,10.13,10.31,10.13,10.31,6200,6.7916556311212,6.91233658014408,6.7916556311212,6.91233658014408,9247.5242284379,0.0,1.0
2000-01-12,10.0,10.5,10.0,10.13,38000,6.704497167938,7.0397220263349,6.704497167938,6.7916556311212,56678.3743033291,0.0,1.0
2000-01-13,10.25,10.38,9.75,9.875,23600,6.87210959713645,6.95926806031965,6.53688473873955,6.62069095333878,35200.2535146991,0.0,1.0
2000-01-14,10.38,10.75,10.13,10.13,28300,6.95926806031965,7.20733445553335,6.7916556311212,6.7916556311212,42210.4734943214,0.0,1.0
2000-01-18,10.13,10.5,10.13,10.5,8700,6.7916556311212,7.0397220263349,6.7916556311212,7.0397220263349,12976.3646431306,0.0,1.0
2000-01-19,9.875,10.13,9.875,10.13,6500,6.62069095333878,6.7916556311212,6.62069095333878,6.7916556311212,9694.98507820103,0.0,1.0
2000-01-20,10.25,10.38,9.875,9.875,12600,6.87210959713645,6.95926806031965,6.62069095333878,6.62069095333878,18793.3556900512,0.0,1.0
2000-01-21,10.88,11.0,10.25,10.31,32900,7.29449291871655,7.3749468847318,6.87210959713645,6.91233658014408,49071.539857356,0.0,1.0
2000-01-24,11.88,12.0,10.88,10.88,58600,7.96494263551035,8.0453966015256,7.29449291871655,7.29449291871655,87404.019320397,0.0,1.0
2000-01-25,11.56,11.88,11.38,11.5,17200,7.75039872613633,7.96494263551035,7.62971777711345,7.71017174312871,25654.4220530858,0.0,1.0
2000-01-26,11.88,11.88,11.38,11.56,8600,7.96494263551035,7.96494263551035,7.62971777711345,7.75039872613633,12827.2110265429,0.0,1.0
2000-01-27,11.25,11.88,11.25,11.63,9900,7.54255931393025,7.96494263551035,7.54255931393025,7.7973302063119,14766.2080421831,0.0,1.0
2000-01-28,11.0,11.25,10.75,11.0,19800,7.3749468847318,7.54255931393025,7.20733445553335,7.3749468847318,29532.4160843662,0.0,1.0
2000-01-31,10.75,10.88,10.75,10.88,3300,7.20733445553335,7.29449291871655,7.20733445553335,7.29449291871655,4922.06934739437,0.0,1.0
2000-02-01,10.88,11.0,10.75,10.75,11500,7.29449291871655,7.3749468847318,7.20733445553335,7.20733445553335,17152.6659075864,0.0,1.0
2000-02-02,11.25,11.25,10.62,10.62,20200,7.54255931393025,7.54255931393025,7.12017599235016,7.12017599235016,30129.0305507171,0.0,1.0
2000-02-03,10.75,11.38,10.75,11.38,9800,7.20733445553335,7.62971777711345,7.20733445553335,7.62971777711345,14617.0544255954,0.0,1.0
2000-02-04,11.31,11.38,10.75,10.75,12800,7.58278629693788,7.62971777711345,7.20733445553335,7.20733445553335,19091.6629232266,0.0,1.0
2000-02-07,13.25,13.63,11.5,11.5,78700,8.88345874751785,9.1382296398995,7.71017174312871,7.71017174312871,117383.896254526,0.0,1.0
2000-02-08,14.75,15.0,13.25,13.5,124600,9.88913332270856,10.056745751907,8.88345874751785,9.05107117671631,185845.406268284,0.0,1.0
2000-02-09,14.75,15.75,14.5,15.0,128700,9.88913332270856,10.5595830395024,9.72152089351011,10.056745751907,191960.70454838,0.0,1.0
2000-02-10,14.25,15.0,13.81,14.69,41100,9.55390846431166,10.056745751907,9.25891058892238,9.84890633970093,61302.136417548,0.0,1.0
2000-02-11,13.13,14.38,12.88,14.38,59300,8.8030047815026,9.64106692749485,8.63539235230415,9.64106692749485,88448.0946365109,0.0,1.0
2000-02-14,13.06,13.75,12.75,13.25,47300,8.75607330132703,9.21868360591476,8.54823388912096,8.88345874751785,70549.660645986,0.0,1.0
2000-02-15,13.88,14.06,12.88,13.13,24400,9.30584206909795,9.42652301812083,8.63539235230415,8.8030047815026,36393.4824474008,0.0,1.0
2000-02-16,13.75,14.13,13.38,14.0,25100,9.21868360591476,9.4734544982964,8.97061721070105,9.38629603511321,37437.5577635147,0.0,1.0
2000-02-17,13.5,14.0,13.5,13.75,8800,9.05107117671631,9.38629603511321,9.05107117671631,9.21868360591476,13125.5182597183,0.0,1.0
2000-02-18,13.5,14.13,13.5,13.75,12300,9.05107117671631,9.4734544982964,9.05107117671631,9.21868360591476,18345.8948402881,0.0,1.0
2000-02-22,16.25,16.25,14.38,14.5,153600,10.8948078978993,10.8948078978993,9.64106692749485,9.72152089351011,229099.955078719,0.0,1.0
2000-02-23,16.0,16.63,15.56,16.63,53200,10.7271954687008,11.1495787902809,10.4321975933115,11.1495787902809,79349.7240246608,0.0,1.0
2000-02-24,18.25,18.25,16.0,16.0,91100,12.2357073314869,12.2357073314869,10.7271954687008,10.7271954687008,135878.944711402,0.0,1.0
2000-02-25,17.25,18.5,16.75,18.38,142100,11.5652576146931,12.4033197606853,11.2300327562962,12.3228657946701,211947.289171132,0.0,1.0
2000-02-28,18.13,18.5,17.0,17.0,112600,12.1552533654716,12.4033197606853,11.3976451854946,11.3976451854946,167946.972277759,0.0,1.0
2000-02-29,23.0,23.25,19.75,20.0,349700,15.4203434862574,15.5879559154559,13.2413819066776,13.408994335876,521590.197207216,0.0,1.0
2000-03-01,24.0,24.88,22.5,23.13,307700,16.0907932030512,16.6807889538298,15.0851186278605,15.5075019494406,458945.678240378,0.0,1.0
2000-03-02,29.38,29.5,25.13,25.25,404200,19.6978126794019,19.7782666454171,16.8484013830282,16.9288553490435,602878.918247515,0.0,1.0
2000-03-03,27.0,30.25,26.5,30.0,246100,18.1021423534326,20.2811039330125,17.7669174950357,20.113491503814,367067.05042235,0.0,1.0
2000-03-06,27.63,27.63,26.5,26.75,101600,18.5245256750127,18.5245256750127,17.7669174950357,17.9345299242342,151540.074453111,0.0,1.0
2000-03-07,26.13,27.88,25.75,27.75,128300,17.518851099822,18.6921381042112,17.2640802074404,18.604979641028,191364.09008203,0.0,1.0
2000-03-08,24.0,26.0,21.25,25.75,150300,16.0907932030512,17.4316926366388,14.2470564818683,17.2640802074404,224177.885731325,0.0,1.0
2000-03-09,24.0,24.0,22.63,23.56,116200,16.0907932030512,16.0907932030512,15.1722770910437,15.7957953276619,173316.502474917,0.0,1.0
2000-03-10,26.88,26.88,23.88,24.0,96800,18.0216883874174,18.0216883874174,16.010339237036,16.0907932030512,144380.700856901,0.0,1.0
2000-03-13,26.0,26.88,25.63,26.63,52700,17.4316926366388,18.0216883874174,17.1836262414251,17.8540759582189,78603.9559417222,0.0,1.0
2000-03-14,24.75,25.88,24.13,25.88,32600,16.5936304906466,17.3512386706236,16.1779516662344,17.3512386706236,48624.0790075927,0.0,1.0
2000-03-15,22.5,24.13,21.5,24.13,66800,15.0851186278605,16.1779516662344,14.4146689110667,16.1779516662344,99634.6158805891,0.0,1.0
2000-03-16,20.88,22.38,19.5,22.25,97300,13.9989900866546,15.0046646618453,13.0737694774791,14.9175061986621,145126.46893984,0.0,1.0
2000-03-17,20.25,20.63,19.38,20.63,34600,13.5766067650745,13.8313776574561,12.9933155114639,13.8313776574561,51607.1513393469,0.0,1.0
2000-03-20,19.38,20.25,18.88,19.88,35200,12.9933155114639,13.5766067650745,12.658090653067,13.3285403698608,52502.0730388731,0.0,1.0
2000-03-21,19.25,19.88,18.25,18.88,33300,12.9061570482807,13.3285403698608,12.2357073314869,12.658090653067,49668.1543237066,0.0,1.0
2000-03-22,19.06,19.25,18.75,19.19,65800,12.7787716020898,12.9061570482807,12.5709321898838,12.865930065273,98143.0797147122,0.0,1.0
2000-03-23,18.63,19.63,18.25,19.5,35300,12.4904782238685,13.1609279406623,12.2357073314869,13.0737694774791,52651.226655461,0.0,1.0
2000-03-24,19.12,20.0,18.06,18.75,81900,12.8189985850975,13.408994335876,12.108321885296,12.5709321898838,122156.811985333,0.0,1.0
2000-03-27,19.0,19.38,19.0,19.25,5400,12.7385446190822,12.9933155114639,12.7385446190822,12.9061570482807,8054.29529573624,0.0,1.0
2000-03-28,18.63,19.0,18.0,18.75,18700,12.4904782238685,12.7385446190822,12.0680949022884,12.5709321898838,27891.7263019014,0.0,1.0
2000-03-29,18.13,18.38,17.75,18.25,25300,12.1552533654716,12.3228657946701,11.90048247309,12.2357073314869,37735.8649966902,0.0,1.0
2000-03-30,17.69,18.13,17.0,17.75,76600,11.8602554900823,12.1552533654716,11.3976451854946,11.90048247309,114251.670306185,0.0,1.0
2000-03-31,18.25,18.75,16.0,17.44,87800,12.2357073314869,12.5709321898838,10.7271954687008,11.6926430608839,130956.875364007,0.0,1.0
2000-04-03,17.88,18.5,17.44,18.5,29900,11.9876409362732,12.4033197606853,11.6926430608839,12.4033197606853,44596.9313597245,0.0,1.0
2000-04-04,16.38,17.88,14.25,17.88,81800,10.9819663610825,11.9876409362732,9.55390846431166,11.9876409362732,122007.658368745,0.0,1.0
2000-04-05,16.69,16.81,15.88,16.63,29600,11.1898057732885,11.2702597393038,10.6467415026856,11.1495787902809,44149.4705099617,0.0,1.0
2000-04-06,19.5,20.0,16.5,16.5,61800,13.0737694774791,13.408994335876,11.0624203270977,11.0624203270977,92176.9350512037,0.0,1.0
2000-04-07,19.25,20.0,19.0,19.88,15200,12.9061570482807,13.408994335876,12.7385446190822,13.3285403698608,22671.3497213316,0.0,1.0
2000-04-10,18.31,19.31,18.25,19.31,18800,12.2759343144945,12.9463840312883,12.2357073314869,12.9463840312883,28040.8799184891,0.0,1.0
2000-04-11,17.88,18.13,17.75,18.13,4300,11.9876409362732,12.1552533654716,11.90048247309,12.1552533654716,6413.60551327142,0.0,1.0
2000-04-12,16.13,17.94,16.13,17.94,42000,10.814353931884,12.0278679192808,10.814353931884,12.0278679192808,62644.5189668374,0.0,1.0
2000-04-13,15.5,16.38,15.13,16.38,59000,10.3919706103039,10.9819663610825,10.1439042150902,10.9819663610825,88000.6337867478,0.0,1.0
2000-04-14,14.5,15.25,14.25,15.25,23800,9.72152089351011,10.2243581811055,9.55390846431166,10.2243581811055,35498.5607478745,0.0,1.0
2000-04-17,13.88,14.88,13.25,14.75,61800,9.30584206909795,9.97629178589175,8.88345874751785,9.88913332270856,92176.9350512036,0.0,1.0
2000-04-18,15.38,15.38,13.63,13.75,57300,10.3115166442887,10.3115166442887,9.1382296398995,9.21868360591476,85465.0223047563,0.0,1.0
2000-04-19,15.0,15.63,14.5,15.63,32500,10.056745751907,10.4791290734871,9.72152089351011,10.4791290734871,48474.9253910052,0.0,1.0
2000-04-20,14.75,15.38,14.38,15.0,19600,9.88913332270856,10.3115166442887,9.64106692749485,10.056745751907,29234.1088511908,0.0,1.0
2000-04-24,13.88,14.88,13.5,14.88,70600,9.30584206909795,9.97629178589175,9.05107117671631,9.97629178589175,105302.453310922,0.0,1.0
2000-04-25,14.5,14.5,14.0,14.13,74000,9.72152089351011,9.72152089351011,9.38629603511321,9.4734544982964,110373.676274904,0.0,1.0
2000-04-26,15.75,15.75,14.38,14.63,36000,10.6266280111817,10.6266280111817,9.70228005084402,9.87095668594215,53356.5303503034,0.1,1.0
2000-04-27,16.88,17.0,15.5,15.5,127900,11.3890464018253,11.4700111866723,10.4579513760836,10.4579513760836,189563.895327882,0.0,1.0
2000-04-28,16.75,17.5,16.0,17.0,81100,11.3013345515742,11.8073644568686,10.7953046462799,11.4700111866723,120200.405872489,0.0,1.0
2000-05-01,16.38,16.75,16.13,16.75,19400,11.051693131629,11.3013345515742,10.8830164965309,11.3013345515742,28753.2413554412,0.0,1.0
2000-05-02,16.0,16.25,16.0,16.25,2000,10.7953046462799,10.963981281378,10.7953046462799,10.963981281378,2964.25168612794,0.0,1.0
2000-05-03,16.0,16.0,15.25,15.75,41700,10.7953046462799,10.7953046462799,10.2892747409855,10.6266280111817,61804.6476557676,0.0,1.0
2000-05-04,16.94,16.94,15.88,16.13,16700,11.4295287942488,11.4295287942488,10.7143398614328,10.8830164965309,24751.5015791684,0.0,1.0
2000-05-05,19.19,20.0,16.75,16.75,143600,12.9476185101319,13.4941308078498,11.3013345515742,11.3013345515742,212833.271063987,0.0,1.0
2000-05-08,18.81,19.38,18.75,19.19,12300,12.6912300247828,13.0758127528065,12.6507476323592,12.9476185101319,18230.1478696869,0.0,1.0
2000-05-09,18.0,18.81,18.0,18.81,8300,12.1447177270648,12.6912300247828,12.1447177270648,12.6912300247828,12301.644497431,0.0,1.0
2000-05-10,17.25,17.88,16.94,17.88,30200,11.6386878217705,12.0637529422177,11.4295287942488,12.0637529422177,44760.200460532,0.0,1.0
2000-05-11,17.63,17.75,17.38,17.5,4400,11.8950763071196,11.9760410919667,11.7263996720215,11.8073644568686,6521.35370948151,0.0,1.0
2000-05-12,18.5,18.5,17.75,17.75,8000,12.4820709972611,12.4820709972611,11.9760410919667,11.9760410919667,11857.0067445118,0.0,1.0
2000-05-15,17.81,18.25,17.75,18.25,5200,12.0165234843903,12.313394362163,11.9760410919667,12.313394362163,7707.05438393266,0.0,1.0
2000-05-16,17.75,18.5,17.63,18.0,108500,11.9760410919667,12.4820709972611,11.8950763071196,12.1447177270648,160810.653972442,0.0,1.0
2000-05-17,18.13,19.25,17.25,17.5,96400,12.2324295773159,12.9881009025555,11.6386878217705,11.8073644568686,142876.931271367,0.0,1.0
2000-05-18,18.69,19.38,18.5,19.38,16400,12.6102652399357,13.0758127528065,12.4820709972611,13.0758127528065,24306.8638262491,0.0,1.0
2000-05-19,18.38,18.5,17.5,18.5,24300,12.401106212414,12.4820709972611,11.8073644568686,12.4820709972611,36015.6579864546,0.0,1.0
2000-05-22,18.25,18.63,17.5,18.63,21300,12.313394362163,12.5697828475121,11.8073644568686,12.5697828475121,31569.2804572626,0.0,1.0
2000-05-23,17.63,18.38,17.5,18.38,7500,11.8950763071196,12.401106212414,11.8073644568686,12.401106212414,11115.9438229798,0.0,1.0
2000-05-24,15.75,17.38,15.5,17.38,133600,10.6266280111817,11.7263996720215,10.4579513760836,11.7263996720215,198012.012633348,0.0,1.0
2000-05-25,15.38,16.75,15.0,15.75,81500,10.3769865912365,11.3013345515742,10.1205981058874,10.6266280111817,120793.256209714,0.0,1.0
2000-05-26,15.88,16.0,15.38,15.38,24500,10.7143398614328,10.7953046462799,10.3769865912365,10.3769865912365,36312.0831550673,0.0,1.0
2000-05-30,17.25,17.5,15.75,15.75,20300,11.6386878217705,11.8073644568686,10.6266280111817,10.6266280111817,30087.1546141987,0.0,1.0
2000-05-31,17.63,17.63,17.5,17.5,10600,11.8950763071196,11.8950763071196,11.8073644568686,11.8073644568686,15710.5339364782,0.0,1.0
2000-06-01,18.5,18.5,17.13,17.13,28000,12.4820709972611,12.4820709972611,11.5577230369234,11.5577230369234,41499.5236057913,0.0,1.0
2000-06-02,20.0,21.0,18.63,18.75,60200,13.4941308078498,14.1688373482423,12.5697828475121,12.6507476323592,89223.9757524515,0.0,1.0
2000-06-05,19.38,20.0,19.0,19.88,12000,13.0758127528065,13.4941308078498,12.8194242674573,13.4131660230027,17785.5101167677,0.0,1.0
2000-06-06,18.75,19.13,18.75,19.13,8800,12.6507476323592,12.9071361177084,12.6507476323592,12.9071361177084,13042.707418963,0.0,1.0
2000-06-07,19.13,19.25,18.75,18.75,8300,12.9071361177084,12.9881009025555,12.6507476323592,12.6507476323592,12301.644497431,0.0,1.0
2000-06-08,18.5,19.0,18.38,19.0,5600,12.4820709972611,12.8194242674573,12.401106212414,12.8194242674573,8299.90472115826,0.0,1.0
2000-06-09,20.75,20.88,18.25,18.25,39600,14.0001607131442,14.0878725633952,12.313394362163,12.313394362163,58692.1833853334,0.0,1.0
2000-06-12,20.25,21.19,20.13,21.0,32000,13.6628074429479,14.2970315909169,13.5818426581008,14.1688373482423,47428.0269780474,0.0,1.0
2000-06-13,22.94,22.94,20.0,20.25,181400,15.4777680366037,15.4777680366037,13.4941308078498,13.6628074429479,268857.627931806,0.0,1.0
2000-06-14,24.25,24.5,22.44,22.44,57600,16.3616336045179,16.530310239616,15.1404147664075,15.1404147664075,85370.4485604851,0.0,1.0
2000-06-15,23.38,24.0,22.31,24.0,47800,15.7746389143764,16.1929569694198,15.0527029161565,16.1929569694198,70845.6152984583,0.0,1.0
2000-06-16,22.94,22.94,22.13,22.88,15700,15.4777680366037,15.4777680366037,14.9312557388858,15.4372856441802,23269.3757361045,0.0,1.0
2000-06-19,23.94,23.94,22.25,23.0,55100,16.1524745769962,16.1524745769962,15.0122205237329,15.5182504290273,81665.1339528253,0.0,1.0
2000-06-20,23.88,24.25,19.5,23.88,220900,16.1119921845727,16.3616336045179,13.1567775376536,16.1119921845727,327401.598732832,0.0,1.0
2000-06-21,26.0,26.44,23.5,23.75,240100,17.5423700502048,17.8392409279775,15.8556036992235,16.0242803343217,355858.41491966,0.0,1.0
2000-06-22,26.94,27.44,25.13,25.63,101600,18.1765941981737,18.51394746837,16.9553753600633,17.2927286302595,150583.9856553,0.0,1.0
2000-06-23,27.5,27.88,26.5,27.19,42500,18.5544298607935,18.8108183461427,17.879723320401,18.3452708332718,62990.348330219,0.0,1.0
2000-06-26,27.13,27.63,26.75,27.56,35700,18.3047884408483,18.6421417110445,18.0483999554991,18.5949122532171,52911.8925973839,0.0,1.0
2000-06-27,26.0,27.25,25.5,27.25,33300,17.5423700502048,18.3857532256954,17.2050167800085,18.3857532256954,49354.7905740303,0.0,1.0
2000-06-28,25.88,26.25,25.5,26.25,15500,17.4614052653577,17.7110466853029,17.2050167800085,17.7110466853029,22972.9505674916,0.0,1.0
2000-06-29,27.13,27.13,25.13,25.63,44400,18.3047884408483,18.3047884408483,16.9553753600633,17.2927286302595,65806.3874320405,0.0,1.0
2000-06-30,28.63,29.25,27.0,27.13,118000,19.316848251437,19.7351663064804,18.2170765905973,18.3047884408483,174890.849481549,0.0,1.0
2000-07-03,29.25,29.5,28.38,28.63,21300,19.7351663064804,19.9038429415785,19.1481716163389,19.316848251437,31569.2804572626,0.0,1.0
2000-07-05,29.13,29.38,28.63,29.38,36300,19.6542015216333,19.8228781567314,19.316848251437,19.8228781567314,53801.1681032223,0.0,1.0
2000-07-06,28.13,28.88,27.25,28.88,73100,18.9794949812408,19.4855248865351,18.3857532256954,19.4855248865351,108343.399127977,0.0,1.0
2000-07-07,27.0,28.25,26.13,27.75,57000,18.2170765905973,19.0604597660879,17.6300819004558,18.7231064958916,84481.1730546465,0.0,1.0
2000-07-10,26.13,27.0,25.88,26.88,9000,17.6300819004558,18.2170765905973,17.4614052653577,18.1361118057502,13339.1325875758,0.0,1.0
2000-07-11,25.19,26.25,25.0,26.13,44300,16.9958577524869,17.7110466853029,16.8676635098123,17.6300819004558,65658.174847734,0.0,1.0
2000-07-12,26.5,26.5,24.0,25.0,49700,17.879723320401,17.879723320401,16.1929569694198,16.8676635098123,73661.6544002797,0.0,1.0
2000-07-13,26.38,27.0,25.75,26.75,34600,17.7987585355539,18.2170765905973,17.3736934151067,18.0483999554991,51281.5541700136,0.0,1.0
2000-07-14,26.06,26.38,25.88,26.25,9400,17.5828524426283,17.7987585355539,17.4614052653577,17.7110466853029,13931.9829248014,0.0,1.0
2000-07-17,26.94,27.19,25.75,26.0,28000,18.1765941981737,18.3452708332718,17.3736934151067,17.5423700502048,41499.5236057914,0.0,1.0
2000-07-18,27.5,27.75,26.75,26.88,20300,18.5544298607935,18.7231064958916,18.0483999554991,18.1361118057502,30087.1546141987,0.0,1.0
2000-07-19,28.38,28.5,27.5,27.75,43800,19.1481716163389,19.229136401186,18.5544298607935,18.7231064958916,64917.1119262022,0.0,1.0
2000-07-20,28.63,28.63,27.63,28.13,32900,19.316848251437,19.316848251437,18.6421417110445,18.9794949812408,48761.9402368049,0.0,1.0
2000-07-21,28.31,28.5,27.75,28.38,18600,19.1009421585114,19.229136401186,18.7231064958916,19.1481716163389,27567.54068099,0.0,1.0
2000-07-24,27.75,28.63,27.63,28.38,18000,18.7231064958916,19.316848251437,18.6421417110445,19.1481716163389,26678.2651751516,0.0,1.0
2000-07-25,24.75,27.75,23.69,27.75,91800,16.6989868747142,18.7231064958916,15.9837979418981,18.7231064958916,136059.152393273,0.0,1.0
2000-07-26,28.0,28.25,25.0,25.13,132900,18.8917831309898,19.0604597660879,16.8676635098123,16.9553753600633,196974.524543202,0.0,1.0
2000-07-27,25.88,28.94,25.25,28.25,78300,17.4614052653577,19.5260072789587,17.0363401449104,19.0604597660879,116050.453511909,0.0,1.0
2000-07-28,25.06,26.13,25.0,26.0,25700,16.9081459022358,17.6300819004558,16.8676635098123,17.5423700502048,38090.6341667443,0.0,1.0
2000-07-31,26.25,26.25,24.63,24.88,25300,17.7110466853029,17.7110466853029,16.6180220898671,16.7866987249652,37497.7838295186,0.0,1.0
2000-08-01,25.75,26.13,25.5,26.0,27600,17.3736934151067,17.6300819004558,17.2050167800085,17.5423700502048,40906.6732685656,0.0,1.0
2000-08-02,25.88,25.88,25.13,25.38,10200,17.4614052653577,17.4614052653577,16.9553753600633,17.1240519951614,15117.6835992525,0.0,1.0
2000-08-03,24.94,25.63,24.75,25.63,11900,16.8271811173887,17.2927286302595,16.6989868747142,17.2927286302595,17637.2975324614,0.0,1.0
2000-08-04,25.0,25.0,23.88,24.75,37300,16.8676635098123,16.8676635098123,16.1119921845727,16.6989868747142,55283.2939462863,0.0,1.0
2000-08-07,24.0,25.0,23.75,25.0,16100,16.1929569694198,16.8676635098123,16.0242803343217,16.8676635098123,23862.22607333,0.0,1.0
2000-08-08,24.25,24.5,23.38,24.0,29400,16.3616336045179,16.530310239616,15.7746389143764,16.1929569694198,43574.499786081,0.0,1.0
2000-08-09,24.19,24.19,23.88,24.0,9800,16.3211512120944,16.3211512120944,16.1119921845727,16.1929569694198,14524.8332620269,0.0,1.0
2000-08-10,24.88,24.88,24.0,24.0,13400,16.7866987249652,16.7866987249652,16.1929569694198,16.1929569694198,19860.4862970573,0.0,1.0
2000-08-11,24.81,25.25,24.63,24.63,14400,16.7394692671377,17.0363401449104,16.6180220898671,16.6180220898671,21342.6121401213,0.0,1.0
2000-08-14,25.5,25.5,25.0,25.0,6300,17.2050167800085,17.2050167800085,16.8676635098123,16.8676635098123,9337.39281130307,0.0,1.0
2000-08-15,25.44,25.44,25.0,25.38,9700,17.164534387585,17.164534387585,16.8676635098123,17.1240519951614,14376.6206777206,0.0,1.0
2000-08-16,25.81,25.81,25.31,25.44,17000,17.4141758075302,17.4141758075302,17.076822537334,17.164534387585,25196.1393320876,0.0,1.0
2000-08-17,25.38,25.63,25.06,25.5,9600,17.1240519951614,17.2927286302595,16.9081459022358,17.2050167800085,14228.4080934142,0.0,1.0
2000-08-18,25.88,25.88,25.0,25.13,9700,17.4614052653577,17.4614052653577,16.8676635098123,16.9553753600633,14376.6206777205,0.0,1.0
2000-08-21,27.25,27.25,25.63,25.88,46300,18.3857532256954,18.3857532256954,17.2927286302595,17.4614052653577,68622.4265338621,0.0,1.0
2000-08-22,31.88,32.13,27.63,27.63,216500,21.5096445077126,21.6783211428107,18.6421417110445,18.6421417110445,320880.245023351,0.0,1.0
2000-08-23,32.5,32.63,31.0,32.19,75600,21.927962562756,22.015674413007,20.9159027521672,21.7188035352343,112048.713735636,0.0,1.0
2000-08-24,35.25,36.13,32.25,32.38,152500,23.7834055488353,24.3771473043807,21.7592859276578,21.8469977779089,226024.191067257,0.0,1.0
2000-08-25,35.25,35.88,33.38,35.38,67000,23.7834055488353,24.2084706692826,22.5217043183014,23.8711173990863,99302.4314852865,0.0,1.0
2000-08-28,32.56,34.88,31.0,34.88,57200,21.9684449551795,23.5337641288901,20.9159027521672,23.5337641288901,84777.5982232595,0.0,1.0
2000-08-29,34.0,34.0,31.13,32.38,55100,22.9400223733447,22.9400223733447,21.0036146024183,21.8469977779089,81665.1339528251,0.0,1.0
2000-08-30,33.0,33.88,32.13,33.75,21900,22.2653158329522,22.8590575884976,21.6783211428107,22.7713457382466,32458.5559631011,0.0,1.0
2000-08-31,35.13,36.0,32.5,33.0,66900,23.7024407639882,24.2894354541297,21.927962562756,22.2653158329522,99154.2189009801,0.0,1.0
2000-09-01,38.0,38.25,36.0,36.0,144200,25.6388485349147,25.8075251700128,24.2894354541297,24.2894354541297,213722.546569825,0.0,1.0
2000-09-05,36.81,38.25,36.75,38.25,38400,24.8359477518476,25.8075251700128,24.7954653594241,25.8075251700128,56913.6323736567,0.0,1.0
2000-09-06,33.63,36.56,33.0,36.56,63200,22.6903809533995,24.6672711167495,22.2653158329522,24.6672711167495,93670.3532816432,0.0,1.0
2000-09-07,34.44,35.25,33.63,33.63,57800,23.2368932511174,23.7834055488353,22.6903809533995,22.6903809533995,85666.8737290978,0.0,1.0
2000-09-08,35.0,35.0,33.88,34.44,29500,23.6147289137372,23.6147289137372,22.8590575884976,23.2368932511174,43722.7123703873,0.0,1.0
2000-09-11,34.56,36.25,34.25,35.5,58800,23.3178580359645,24.4581120892278,23.1086990084428,23.9520821839334,87148.9995721618,0.0,1.0
2000-09-12,29.0,33.88,28.25,33.88,318000,19.5664896713822,22.8590575884976,19.0604597660879,22.8590575884976,471316.018094346,0.0,1.0
2000-09-13,27.0,28.88,26.5,28.63,182900,18.2170765905973,19.4855248865351,17.879723320401,19.316848251437,271080.816696401,0.0,1.0
2000-09-14,26.56,28.44,26.31,27.13,209200,17.9202057128246,19.1886540087625,17.7515290777264,18.3047884408483,310060.726368983,0.0,1.0
2000-09-15,25.0,26.38,24.75,26.31,57800,16.8676635098123,17.7987585355539,16.6989868747142,17.7515290777264,85666.8737290978,0.0,1.0
2000-09-18,23.5,25.0,23.25,25.0,84500,15.8556036992235,16.8676635098123,15.6869270641254,16.8676635098123,125239.633738906,0.0,1.0
2000-09-19,22.19,23.56,21.5,23.5,107800,14.9717381313094,15.8960860916471,14.5061906184386,15.8556036992235,159773.165882296,0.0,1.0
2000-09-20,22.19,22.38,21.25,21.75,102600,14.9717381313094,15.099932373984,14.3375139833404,14.6748672535367,152066.111498364,0.0,1.0
2000-09-21,24.0,24.25,22.0,22.0,60200,16.1929569694198,16.3616336045179,14.8435438886348,14.8435438886348,89223.9757524513,0.0,1.0
2000-09-22,22.25,23.25,22.0,23.25,60100,15.0122205237329,15.6869270641254,14.8435438886348,15.6869270641254,89075.7631681452,0.0,1.0
2000-09-25,21.14,22.35,21.0,22.35,51800,14.2632962638973,15.0796911777722,14.1688373482423,15.0796911777722,76774.1186707138,0.0,1.0
2000-09-26,21.59,21.59,20.5,21.2,29300,14.5669142070739,14.5669142070739,13.8314840780461,14.3037786563208,43426.2872017745,0.0,1.0
2000-09-27,21.73,22.37,21.3,21.8,40200,14.6613731227288,15.09318530858,14.3712493103601,14.7086025805563,59581.458891172,0.0,1.0
2000-09-28,22.35,22.5,21.75,21.75,9100,15.0796911777722,15.1808971588311,14.6748672535367,14.6748672535367,13487.3451718822,0.0,1.0
2000-09-29,22.94,23.6,22.5,22.5,31500,15.4777680366037,15.9230743532628,15.1808971588311,15.1808971588311,46686.9640565154,0.0,1.0
2000-10-02,21.5,23.15,21.3,23.15,26700,14.5061906184386,15.6194564100862,14.3712493103601,15.6194564100862,39572.7600098081,0.0,1.0
2000-10-03,21.25,21.5,21.0,21.5,27300,14.3375139833404,14.5061906184386,14.1688373482423,14.5061906184386,40462.0355156467,0.0,1.0
2000-10-04,19.95,21.05,19.0,21.05,81700,13.4603954808302,14.2025726752619,12.8194242674573,14.2025726752619,121089.681378327,0.0,1.0
2000-10-05,20.12,20.5,20.0,20.25,20500,13.5750955926969,13.8314840780461,13.4941308078498,13.6628074429479,30383.5797828116,0.0,1.0
2000-10-06,21.25,21.25,19.85,20.3,59100,14.3375139833404,14.3375139833404,13.392924826791,13.6965427699676,87593.6373250812,0.0,1.0
2000-10-09,20.74,21.35,20.5,21.25,7800,13.9934136477403,14.4049846373797,13.8314840780461,14.3375139833404,11560.581575899,0.0,1.0
2000-10-10,19.6,20.51,19.3,20.51,20200,13.2242481916928,13.83823114345,13.0218362295751,13.83823114345,29938.9420298924,0.0,1.0
2000-10-11,17.0,19.25,16.49,19.25,109000,11.4700111866723,12.9881009025555,11.1259108510722,12.9881009025555,161551.716893974,0.0,1.0
2000-10-12,16.28,17.0,15.78,17.0,39100,10.9842224775898,11.4700111866723,10.6468692073935,11.4700111866723,57951.1204638013,0.0,1.0
2000-10-13,16.2,16.25,15.6,16.0,91800,10.9302459543584,10.963981281378,10.5254220301229,10.7953046462799,136059.152393273,0.0,1.0
2000-10-16,17.25,17.4,16.6,16.6,42000,11.6386878217705,11.7398938028293,11.2001285705154,11.2001285705154,62249.2854086869,0.0,1.0
2000-10-17,18.5,18.5,17.5,17.5,39900,12.4820709972611,12.4820709972611,11.8073644568686,11.8073644568686,59136.8211382526,0.0,1.0
2000-10-18,17.9,18.28,17.6,18.15,16900,12.0772470730256,12.3336355583747,11.8748351109078,12.2459237081237,25047.9267477812,0.0,1.0
2000-10-19,19.59,19.61,18.3,18.3,32500,13.2175011262889,13.2309952570968,12.3471296891826,12.3471296891826,48169.0898995793,0.0,1.0
2000-10-20,20.3,20.7,19.5,19.5,24000,13.6965427699676,13.9664253861246,13.1567775376536,13.1567775376536,35571.0202335354,0.0,1.0
2000-10-23,19.65,21.2,19.2,20.45,34900,13.2579835187125,14.3037786563208,12.9543655755358,13.7977487510264,51726.1919229326,0.0,1.0
2000-10-24,22.75,22.75,20.5,20.5,117600,15.3495737939292,15.3495737939292,13.8314840780461,13.8314840780461,174297.999144323,0.0,1.0
2000-10-25,20.89,22.75,20.7,22.6,37000,14.0946196287991,15.3495737939292,13.9664253861246,15.2483678128703,54838.6561933673,0.0,1.0
2000-10-26,20.65,20.9,19.77,20.65,38300,13.9326900591049,14.1013666942031,13.3389483035596,13.9326900591049,56765.4197893505,0.0,1.0
2000-10-27,23.0,23.0,20.85,20.85,43600,15.5857210830665,15.5857210830665,14.1287949818234,14.1287949818234,64340.9435248727,0.1,1.0
2000-10-30,22.18,23.25,21.3,23.25,42000,15.0300562444529,15.755131094839,14.4337330030138,15.755131094839,61979.8079826753,0.0,1.0
2000-10-31,22.4,22.7,22.15,22.35,42200,15.1791370548126,15.3824290689396,15.0097270430402,15.1452550524581,62274.9499254502,0.0,1.0
2000-11-01,21.0,22.35,21.0,22.3,7500,14.2304409888868,15.1452550524581,14.2304409888868,15.1113730501037,11067.8228540492,0.0,1.0
2000-11-02,21.01,21.25,20.7,21.0,81900,14.2372173893577,14.3998510006593,14.0271489747599,14.2304409888868,120860.625566217,0.0,1.0
2000-11-03,20.75,21.0,20.5,21.0,32400,14.0610309771144,14.2304409888868,13.8916209653419,14.2304409888868,47812.9947294924,0.0,1.0
2000-11-06,20.6,20.75,20.5,20.5,30600,13.9593849700509,14.0610309771144,13.8916209653419,13.8916209653419,45156.7172445207,0.0,1.0
2000-11-07,20.3,20.5,20.3,20.42,10400,13.756092955924,13.8916209653419,13.756092955924,13.8374097615747,15347.3810242815,0.0,1.0
2000-11-08,20.1,20.6,20.0,20.6,11600,13.620564946506,13.9593849700509,13.552800941797,13.9593849700509,17118.2326809294,0.0,1.0
2000-11-09,19.3,20.1,19.0,20.05,34100,13.0784529088341,13.620564946506,12.8751608947071,13.5866829441515,50321.7012430769,0.0,1.0
2000-11-10,18.99,19.2,18.15,19.2,25700,12.8683844942362,13.0106889041251,12.2991668546808,13.0106889041251,37925.739646542,0.0,1.0
2000-11-13,17.0,18.75,16.12,18.75,64400,11.5198808005274,12.7057508829347,10.9235575590884,12.7057508829347,95035.705573436,0.0,1.0
2000-11-14,17.5,17.75,16.76,17.0,20900,11.8587008240724,12.0281108358448,11.3572471892259,11.5198808005274,30842.3330199503,0.0,1.0
2000-11-15,16.9,17.5,16.9,17.25,6200,11.4521167958185,11.8587008240724,11.4521167958185,11.6892908122999,9149.40022601396,0.0,1.0
2000-11-16,15.9,16.6,15.65,16.6,17000,10.7744767487286,11.2488247816915,10.6050667369562,11.2488247816915,25087.0651358448,0.0,1.0
2000-11-17,16.6,16.65,16.0,16.0,13200,11.2488247816915,11.282706784046,10.8422407534376,10.8422407534376,19479.3682231266,0.0,1.0
2000-11-20,16.7,16.75,16.5,16.75,6300,11.3165887864005,11.350470788755,11.1810607769825,11.350470788755,9296.9711974013,0.0,1.0
2000-11-21,16.4,16.65,14.0,16.65,79900,11.1132967722735,11.282706784046,9.4869606592579,11.282706784046,117909.206138471,0.0,1.0
2000-11-22,15.51,16.3,15.5,16.3,16400,10.5101971303636,11.0455327675646,10.5034207298927,11.0455327675646,24201.6393075208,0.0,1.0
2000-11-24,15.7,15.7,15.7,15.7,20700,10.6389487393106,10.6389487393106,10.6389487393106,10.6389487393106,30547.1910771758,0.0,1.0
2000-11-27,15.0,15.69,14.6,15.69,71900,10.1646007063477,10.6321723388397,9.89354468751181,10.6321723388397,106103.528427485,0.0,1.0
2000-11-28,14.25,14.75,14.0,14.75,46000,9.65637067103036,9.99519069457529,9.4869606592579,9.99519069457529,67882.6468381683,0.0,1.0
2000-11-29,14.19,14.5,11.51,14.12,76800,9.61571226820497,9.82578068280282,7.79963694200417,9.56827746490868,113334.506025464,0.0,1.0
2000-11-30,13.0,13.95,13.0,13.8,24800,8.80932061216805,9.45307865690341,8.80932061216805,9.35143264983993,36597.6009040559,0.0,1.0
2000-12-01,14.75,15.25,13.0,13.25,50600,9.99519069457529,10.3340107181202,8.80932061216805,8.97873062394051,74670.9115219851,0.0,1.0
2000-12-04,14.7,15.5,14.4,15.0,9900,9.96130869222079,10.5034207298927,9.75801667809384,10.1646007063477,14609.5261673449,0.0,1.0
2000-12-05,15.6,16.25,14.6,14.6,29300,10.5711847346017,11.0116507652101,9.89354468751181,9.89354468751181,43238.2946164853,0.0,1.0
2000-12-06,15.2,15.75,15.0,15.5,6600,10.3001287157657,10.6728307416651,10.1646007063477,10.5034207298927,9739.68411156329,0.0,1.0
2000-12-07,14.9,15.0,14.75,15.0,2800,10.0968367016388,10.1646007063477,9.99519069457529,10.1646007063477,4131.98719884501,0.0,1.0
2000-12-08,16.7,16.7,14.9,15.15,20000,11.3165887864005,11.3165887864005,10.0968367016388,10.2662467134112,29514.1942774644,0.0,1.0
2000-12-11,18.0,19.74,16.5,16.7,238500,12.1975208476173,13.3766145295536,11.1810607769825,11.3165887864005,351956.766758764,0.0,1.0
2000-12-12,19.89,21.0,18.5,18.5,127400,13.4782605366171,14.2304409888868,12.5363408711622,12.5363408711622,188005.417547449,0.0,1.0
2000-12-13,19.51,19.87,19.15,19.87,33100,13.220757318723,13.4647077356753,12.9768069017706,13.4647077356753,48845.9915292036,0.0,1.0
2000-12-14,18.17,19.65,18.11,19.65,31700,12.3127196556226,13.3156269253156,12.2720612527972,13.3156269253156,46779.9979297811,0.0,1.0
2000-12-15,18.7,18.75,18.16,18.2,29200,12.6718688805802,12.7057508829347,12.3059432551517,12.3330488570353,43090.7236450981,0.0,1.0
2000-12-18,19.01,19.75,18.55,18.55,27600,12.881937295178,13.3833909300245,12.5702228735167,12.5702228735167,40729.5881029011,0.0,1.0
2000-12-19,18.35,19.24,18.3,19.13,15400,12.4346948640987,13.0377945060087,12.4008128617443,12.9632541008288,22725.9295936477,0.0,1.0
2000-12-20,16.25,18.1,16.0,18.1,11600,11.0116507652101,12.2652848523263,10.8422407534376,12.2652848523263,17118.2326809293,0.0,1.0
2000-12-21,15.98,16.0,15.05,15.75,21800,10.8286879524958,10.8422407534376,10.1984827087022,10.6728307416651,32170.4717624363,0.0,1.0
2000-12-22,17.75,17.75,15.3,15.5,21800,12.0281108358448,12.0281108358448,10.3678927204747,10.5034207298927,32170.4717624364,0.0,1.0
2000-12-26,17.5,18.0,17.25,17.8,11200,11.8587008240724,12.1975208476173,11.6892908122999,12.0619928381993,16527.9487953801,0.0,1.0
2000-12-27,18.5,19.74,17.25,17.3,24300,12.5363408711622,13.3766145295536,11.6892908122999,11.7231728146544,35859.7460471194,0.0,1.0
2000-12-28,17.4,18.5,17.37,18.25,30800,11.7909368193634,12.5363408711622,11.7706076179507,12.3669308593898,45451.8591872952,0.0,1.0
2000-12-29,17.01,18.5,16.75,17.75,27300,11.5266572009983,12.5363408711622,11.350470788755,12.0281108358448,40286.8751887392,0.0,1.0
2001-01-02,16.9,17.26,16.6,17.25,5100,11.4521167958185,11.6960672127708,11.2488247816915,11.6892908122999,7526.11954075342,0.0,1.0
2001-01-03,17.99,17.99,17.0,17.1,11300,12.1907444471464,12.1907444471464,11.5198808005274,11.5876448052364,16675.5197667674,0.0,1.0
2001-01-04,18.95,18.95,17.75,17.99,10000,12.8412788923527,12.8412788923527,12.0281108358448,12.1907444471464,14757.0971387322,0.0,1.0
2001-01-05,17.5,19.0,17.25,18.8,18800,11.8587008240724,12.8751608947071,11.6892908122999,12.7396328852892,27743.3426208165,0.0,1.0
2001-01-08,17.5,17.68,16.11,17.5,21900,11.8587008240724,11.9806760325485,10.9167811586175,11.8587008240724,32318.0427338235,0.0,1.0
2001-01-09,17.15,17.5,16.74,17.0,11700,11.6215268075909,11.8587008240724,11.3436943882841,11.5198808005274,17265.8036523168,0.0,1.0
2001-01-10,17.98,18.1,17.3,17.4,16900,12.1839680466755,12.2652848523263,11.7231728146544,11.7909368193634,24939.4941644575,0.0,1.0
2001-01-11,18.15,18.25,17.81,18.25,5600,12.2991668546808,12.3669308593898,12.0687692386702,12.3669308593898,8263.97439769003,0.0,1.0
2001-01-12,18.65,18.75,18.29,18.75,12900,12.6379868782257,12.7057508829347,12.3940364612734,12.7057508829347,19036.6553089646,0.0,1.0
2001-01-16,19.49,19.49,19.1,19.15,9500,13.2072045177812,13.2072045177812,12.9429248994161,12.9768069017706,14019.2422817956,0.0,1.0
2001-01-17,20.25,21.0,19.65,19.65,102600,13.7222109535695,14.2304409888868,13.3156269253156,13.3156269253156,151407.816643392,0.0,1.0
2001-01-18,20.0,20.44,19.76,20.44,30800,13.552800941797,13.8509625625165,13.3901673304954,13.8509625625165,45451.8591872953,0.0,1.0
2001-01-19,20.0,20.3,19.75,20.3,55900,13.552800941797,13.756092955924,13.3833909300245,13.756092955924,82492.1730055132,0.0,1.0
2001-01-22,19.87,20.0,19.6,19.6,3500,13.4647077356753,13.552800941797,13.2817449229611,13.2817449229611,5164.98399855629,0.0,1.0
2001-01-23,20.0,20.1,19.65,19.65,23300,13.552800941797,13.620564946506,13.3156269253156,13.3156269253156,34384.0363332461,0.0,1.0
2001-01-24,20.0,20.17,19.75,20.1,27200,13.552800941797,13.6679997498023,13.3833909300245,13.620564946506,40139.3042173517,0.0,1.0
2001-01-25,19.9,20.0,19.2,20.0,19400,13.485036937088,13.552800941797,13.0106889041251,13.552800941797,28628.7684491406,0.0,1.0
2001-01-26,19.75,19.99,19.75,19.8,7100,13.3833909300245,13.5460245413261,13.3833909300245,13.417272932379,10477.5389684999,0.0,1.0
2001-01-29,19.9,19.9,19.3,19.75,38700,13.485036937088,13.485036937088,13.0784529088341,13.3833909300245,57109.9659268938,0.0,1.0
2001-01-30,22.35,22.5,20.0,20.0,83700,15.1452550524581,15.2469010595216,13.552800941797,13.552800941797,123516.903051189,0.0,1.0
2001-01-31,21.75,22.4,21.0,22.12,41300,14.7386710242042,15.1791370548126,14.2304409888868,14.9893978416275,60946.8111829643,0.0,1.0
2001-02-01,22.0,22.0,21.61,21.7,30900,14.9080810359767,14.9080810359767,14.6438014176117,14.7047890218497,45599.4301586826,0.0,1.0
2001-02-02,21.4,21.85,21.34,21.75,11500,14.5014970077228,14.8064350289132,14.4608386048974,14.7386710242042,16970.6617095421,0.0,1.0
2001-02-05,19.98,21.4,19.51,21.4,23600,13.5392481408552,14.5014970077228,13.220757318723,14.5014970077228,34826.7492474081,0.0,1.0
2001-02-06,20.11,20.5,19.75,19.75,18100,13.6273413469769,13.8916209653419,13.3833909300245,13.3833909300245,26710.3458211053,0.0,1.0
2001-02-07,18.6,21.29,17.5,20.15,144700,12.6041048758712,14.4269566025429,11.8587008240724,13.6544469488605,213535.195597456,0.0,1.0
2001-02-08,18.65,18.65,18.0,18.4,40200,12.6379868782257,12.6379868782257,12.1975208476173,12.4685768664532,59323.5304977036,0.0,1.0
2001-02-09,19.15,19.25,18.2,18.5,17200,12.9768069017706,13.0445709064796,12.3330488570353,12.5363408711622,25382.2070786195,0.0,1.0
2001-02-12,19.15,19.6,18.6,19.35,17300,12.9768069017706,13.2817449229611,12.6041048758712,13.1123349111886,25529.7780500068,0.0,1.0
2001-02-13,18.45,19.4,18.25,19.4,10200,12.5024588688077,13.1462169135431,12.3669308593898,13.1462169135431,15052.2390815069,0.0,1.0
2001-02-14,18.25,18.5,17.59,18.5,10300,12.3669308593898,12.5363408711622,11.9196884283105,12.5363408711622,15199.8100528942,0.0,1.0
2001-02-15,18.2,18.4,18.1,18.1,3400,12.3330488570353,12.4685768664532,12.2652848523263,12.2652848523263,5017.41302716895,0.0,1.0
2001-02-16,16.8,17.5,16.5,17.5,33800,11.3843527911095,11.8587008240724,11.1810607769825,11.8587008240724,49878.9883289149,0.0,1.0
2001-02-20,16.17,16.75,15.9,16.75,10100,10.9574395614429,11.350470788755,10.7744767487286,11.350470788755,14904.6681101195,0.0,1.0
2001-02-21,15.5,16.13,15.5,16.0,24500,10.5034207298927,10.9303339595593,10.5034207298927,10.8422407534376,36154.8879898939,0.0,1.0
2001-02-22,15.5,15.7,15.5,15.5,6900,10.5034207298927,10.6389487393106,10.5034207298927,10.5034207298927,10182.3970257252,0.0,1.0
2001-02-23,14.09,15.3,13.8,15.25,32300,9.54794826349599,10.3678927204747,9.35143264983993,10.3340107181202,47665.4237581051,0.0,1.0
2001-02-26,14.9,15.0,14.0,14.0,22600,10.0968367016388,10.1646007063477,9.4869606592579,9.4869606592579,33351.0395335347,0.0,1.0
2001-02-27,14.68,15.0,14.5,15.0,5200,9.947755891279,10.1646007063477,9.82578068280282,10.1646007063477,7673.69051214076,0.0,1.0
2001-02-28,13.98,14.7,13.75,14.7,9200,9.4734078583161,9.96130869222079,9.31755064748544,9.96130869222079,13576.5293676337,0.0,1.0
2001-03-01,13.7,13.98,13.0,13.98,26900,9.28366864513094,9.4734078583161,8.80932061216805,9.4734078583161,39696.5913031897,0.0,1.0
2001-03-02,14.75,15.0,13.2,13.55,29700,9.99519069457529,10.1646007063477,8.94484862158602,9.18202263806747,43828.5785020347,0.0,1.0
2001-03-05,14.26,14.9,14.1,14.75,7700,9.66314707150126,10.0968367016388,9.55472466396688,9.99519069457529,11362.9647968238,0.0,1.0
2001-03-06,14.5,14.61,14.4,14.5,36400,9.82578068280282,9.90032108798271,9.75801667809384,9.82578068280282,53715.8335849853,0.0,1.0
2001-03-07,15.4,15.5,14.3,14.6,79700,10.4356567251837,10.5034207298927,9.69025267338485,9.89354468751181,117614.064195696,0.0,1.0
2001-03-08,15.61,16.1,15.05,15.5,47800,10.5779611350726,10.9100047581466,10.1984827087022,10.5034207298927,70538.9243231398,0.0,1.0
2001-03-09,14.84,15.5,14.8,15.5,17800,10.0561782988134,10.5034207298927,10.0290726969298,10.5034207298927,26267.6329069433,0.0,1.0
2001-03-12,14.6,14.75,14.4,14.7,4500,9.89354468751181,9.99519069457529,9.75801667809384,9.96130869222079,6640.6937124295,0.0,1.0
2001-03-13,14.14,14.35,14.0,14.35,14700,9.58183026585048,9.72413467573935,9.4869606592579,9.72413467573935,21692.9327939364,0.0,1.0
2001-03-14,13.9,14.04,13.25,14.0,19100,9.41919665454891,9.51406626114149,8.97873062394051,9.4869606592579,28186.0555349786,0.0,1.0
2001-03-15,14.0,14.5,13.75,13.75,30500,9.4869606592579,9.82578068280282,9.31755064748544,9.31755064748544,45009.1462731333,0.0,1.0
2001-03-16,13.7,14.38,13.59,14.38,14000,9.28366864513094,9.74446387715204,9.20912823995106,9.74446387715204,20659.9359942251,0.0,1.0
2001-03-19,13.2,13.5,12.9,13.5,39300,8.94484862158602,9.14814063571297,8.74155660745906,9.14814063571297,57995.3917552177,0.0,1.0
2001-03-20,12.45,13.2,12.38,13.2,30500,8.43661858626863,8.94484862158602,8.38918378297234,8.94484862158602,45009.1462731333,0.0,1.0
2001-03-21,11.45,12.25,11.25,12.25,45900,7.75897853917878,8.30109057685066,7.62345052976081,8.30109057685066,67735.075866781,0.0,1.0
2001-03-22,12.3,12.3,10.61,11.25,92000,8.33497257920515,8.33497257920515,7.18976089962331,7.62345052976081,135765.293676337,0.0,1.0
2001-03-23,12.3,12.8,12.25,12.5,12100,8.33497257920515,8.67379260275008,8.30109057685066,8.47050058862312,17856.087537866,0.0,1.0
2001-03-26,12.04,12.35,11.65,12.0,18900,8.15878616696179,8.36885458155965,7.89450654859675,8.1316805650782,27890.9135922039,0.0,1.0
2001-03-27,12.92,12.97,12.1,12.5,41400,8.75510940840086,8.78899141075535,8.19944456978718,8.47050058862312,61094.3821543514,0.0,1.0
2001-03-28,12.75,12.8,12.4,12.8,4500,8.63991060039559,8.67379260275008,8.40273658391414,8.67379260275008,6640.6937124295,0.0,1.0
2001-03-29,12.15,12.75,12.0,12.6,4500,8.23332657214168,8.63991060039559,8.1316805650782,8.53826459333211,6640.6937124295,0.0,1.0
2001-03-30,13.4,13.5,12.4,12.4,21500,9.08037663100399,9.14814063571297,8.40273658391414,8.40273658391414,31727.7588482743,0.0,1.0
2001-04-02,12.8,13.65,12.75,13.65,13000,8.67379260275008,9.24978664277645,8.63991060039559,9.24978664277645,19184.2262803519,0.0,1.0
2001-04-03,12.0,13.0,12.0,12.6,10500,8.1316805650782,8.80932061216805,8.1316805650782,8.53826459333211,15494.9519956688,0.0,1.0
2001-04-04,11.95,12.1,11.5,11.75,14400,8.09779856272371,8.19944456978718,7.79286054153327,7.96227055330574,21250.2198797744,0.0,1.0
2001-04-05,12.17,12.23,12.05,12.14,31500,8.24687937308347,8.28753777590886,8.16556256743269,8.22655017167078,46484.8559870066,0.0,1.0
2001-04-06,11.94,12.25,11.75,12.2,3300,8.09102216225281,8.30109057685066,7.96227055330574,8.26720857449617,4869.84205578164,0.0,1.0
2001-04-09,11.5,11.97,11.3,11.95,12800,7.79286054153327,8.1113513636655,7.6573325321153,8.09779856272371,18889.0843375773,0.0,1.0
2001-04-10,11.95,12.0,11.36,11.4,26000,8.09779856272371,8.1316805650782,7.69799093494069,7.72509653682429,38368.4525607038,0.0,1.0
2001-04-11,11.95,11.99,11.65,11.98,8600,8.09779856272371,8.1249041646073,7.89450654859675,8.1181277641364,12691.1035393097,0.0,1.0
2001-04-12,12.1,12.1,11.95,11.95,17500,8.19944456978718,8.19944456978718,8.09779856272371,8.09779856272371,25824.9199927814,0.0,1.0
2001-04-16,11.98,12.12,11.8,12.12,10600,8.1181277641364,8.21299737072898,7.99615255566023,8.21299737072898,15642.5229670562,0.0,1.0
2001-04-17,12.0,12.28,11.9,11.9,9900,8.1316805650782,8.32141977826336,8.06391656036921,8.06391656036921,14609.5261673449,0.0,1.0
2001-04-18,12.9,13.25,11.88,12.0,130200,8.74155660745906,8.97873062394051,8.05036375942742,8.1316805650782,192137.404746294,0.0,1.0
2001-04-19,13.3,14.0,12.8,12.8,39600,9.012612626295,9.4869606592579,8.67379260275008,8.67379260275008,58438.1046693797,0.0,1.0
2001-04-20,13.73,14.0,13.25,13.4,12200,9.30399784654364,9.4869606592579,8.97873062394051,9.08037663100399,18003.6585092533,0.0,1.0
2001-04-23,14.0,14.2,13.45,13.7,15900,9.4869606592579,9.62248866867587,9.11425863335848,9.28366864513094,23463.7844505842,0.0,1.0
2001-04-24,14.0,14.82,14.0,14.35,26600,9.4869606592579,10.0426254978716,9.4869606592579,9.72413467573935,39253.8783890277,0.0,1.0
2001-04-25,14.5,14.5,13.8,14.0,6600,9.82578068280282,9.82578068280282,9.35143264983993,9.4869606592579,9739.68411156328,0.0,1.0
2001-04-26,14.1,14.3,13.9,14.3,22400,9.62248866867587,9.75897786964999,9.48599946770174,9.75897786964999,32823.1095795577,0.1,1.0
2001-04-27,15.3,15.5,14.15,14.3,31700,10.4414238745206,10.5779130754947,9.6566109689194,9.75897786964999,46450.561324642,0.0,1.0
2001-04-30,15.4,16.25,15.2,15.5,25400,10.5096684750077,11.0897475791477,10.3731792740336,10.5779130754947,37219.0617553912,0.0,1.0
2001-05-01,16.0,16.0,15.35,15.5,20600,10.9191360779301,10.9191360779301,10.4755461747642,10.5779130754947,30185.5382740574,0.0,1.0
2001-05-02,17.12,17.5,15.7,15.75,51100,11.6834756033852,11.942805085236,10.7144022764689,10.7485245767124,74877.7187283657,0.0,1.0
2001-05-03,16.0,16.85,16.0,16.85,15900,10.9191360779301,11.4992151820701,10.9191360779301,11.4992151820701,23298.5465319181,0.0,1.0
2001-05-04,16.3,16.3,15.75,15.85,6100,11.1238698793913,11.1238698793913,10.7485245767124,10.8167691771995,8938.43609086165,0.0,1.0
2001-05-07,16.25,16.7,16.15,16.35,12100,11.0897475791477,11.3968482813395,11.0215029786607,11.1579921796348,17730.340442529,0.0,1.0
2001-05-08,16.56,16.9,15.8,16.45,22200,11.3013058406576,11.5333374823136,10.7826468769559,11.2262367801218,32530.0461011688,0.0,1.0
2001-05-09,16.85,17.5,16.3,16.6,27600,11.4992151820701,11.942805085236,11.1238698793913,11.3286036808524,40442.7600176693,0.0,1.0
2001-05-10,17.15,17.7,17.0,17.0,26500,11.7039489835313,12.0792942862101,11.6015820828007,11.6015820828007,38830.9108865302,0.0,1.0
2001-05-11,17.2,17.7,17.02,17.3,21900,11.7380712837748,12.0792942862101,11.6152310028981,11.8063158842619,32090.4508835854,0.0,1.0
2001-05-14,17.42,17.5,16.9,17.2,25400,11.8882094048464,11.942805085236,11.5333374823136,11.7380712837748,37219.0617553912,0.0,1.0
2001-05-15,17.7,18.18,17.42,17.5,19600,12.0792942862101,12.406868368548,11.8882094048464,11.942805085236,28720.220882113,0.0,1.0
2001-05-16,18.15,18.45,17.71,17.9,22800,12.3863949884019,12.5911287898631,12.0861187462588,12.2157834871843,33409.2365363355,0.0,1.0
2001-05-17,18.6,19.0,18.3,18.3,20700,12.6934956905937,12.9664740925419,12.4887618891325,12.4887618891325,30332.0700132519,0.0,1.0
2001-05-18,18.05,18.9,18.05,18.5,19700,12.3181503879149,12.8982294920549,12.3181503879149,12.6252510901066,28866.7526213073,0.0,1.0
2001-05-21,17.25,18.05,16.9,18.05,22500,11.7721935840183,12.3181503879149,11.5333374823136,12.3181503879149,32969.6413187523,0.0,1.0
2001-05-22,16.6,17.15,16.1,17.15,21800,11.3286036808524,11.7039489835313,10.9873806784171,11.7039489835313,31943.9191443911,0.0,1.0
2001-05-23,16.25,16.8,16.2,16.6,10200,11.0897475791477,11.4650928818266,11.0556252789042,11.3286036808524,14946.2373978343,0.0,1.0
2001-05-24,16.54,16.6,16.2,16.25,6500,11.2876569205602,11.3286036808524,11.0556252789042,11.0897475791477,9524.5630476395,0.0,1.0
2001-05-25,16.29,16.55,15.95,16.45,17000,11.1170454193425,11.2944813806089,10.8850137776865,11.2262367801218,24910.3956630573,0.0,1.0
2001-05-29,16.6,16.6,16.1,16.5,19500,11.3286036808524,11.3286036808524,10.9873806784171,11.2603590803654,28573.6891429186,0.0,1.0
2001-05-30,16.03,16.7,15.85,16.5,12000,10.9396094580762,11.3968482813395,10.8167691771995,11.2603590803654,17583.8087033344,0.0,1.0
2001-05-31,15.9,16.0,15.25,15.9,10000,10.850891477443,10.9191360779301,10.4073015742771,10.850891477443,14653.1739194454,0.0,1.0
2001-06-01,16.04,16.5,16.0,16.0,11000,10.9464339181249,11.2603590803654,10.9191360779301,10.9191360779301,16118.4913113899,0.0,1.0
2001-06-04,15.81,16.5,15.8,16.5,15000,10.7894713370046,11.2603590803654,10.7826468769559,11.2603590803654,21979.7608791682,0.0,1.0
2001-06-05,16.5,16.5,15.5,15.7,14400,11.2603590803654,11.2603590803654,10.5779130754947,10.7144022764689,21100.5704440013,0.0,1.0
2001-06-06,16.25,16.5,15.95,16.5,25500,11.0897475791477,11.2603590803654,10.8850137776865,11.2603590803654,37365.5934945858,0.0,1.0
2001-06-07,16.2,16.2,16.0,16.0,4400,11.0556252789042,11.0556252789042,10.9191360779301,10.9191360779301,6447.39652455596,0.0,1.0
2001-06-08,16.35,16.5,16.0,16.3,14500,11.1579921796348,11.2603590803654,10.9191360779301,11.1238698793913,21247.1021831958,0.0,1.0
2001-06-11,16.05,16.15,15.55,16.1,16000,10.9532583781736,11.0215029786607,10.6120353757383,10.9873806784171,23445.0782711126,0.0,1.0
2001-06-12,16.21,16.3,15.46,16.0,56400,11.0624497389529,11.1238698793913,10.5506152352999,10.9191360779301,82643.900905672,0.0,1.0
2001-06-13,15.85,16.25,15.5,16.25,21600,10.8167691771995,11.0897475791477,10.5779130754947,11.0897475791477,31650.8556660019,0.0,1.0
2001-06-14,15.82,16.0,15.7,16.0,23700,10.7962957970534,10.9191360779301,10.7144022764689,10.9191360779301,34728.0221890854,0.0,1.0
2001-06-15,15.0,15.9,14.8,15.9,37900,10.2366900730594,10.850891477443,10.1002008720853,10.850891477443,55535.5291546982,0.0,1.0
2001-06-18,14.0,14.9,13.76,14.9,29200,9.5542440681888,10.1684454725724,9.39045702701985,10.1684454725724,42787.2678447806,0.0,1.0
2001-06-19,13.7,14.1,13.25,14.1,23100,9.34951026672762,9.62248866867587,9.04240956453583,9.62248866867587,33848.8317539188,0.0,1.0
2001-06-20,13.15,13.68,12.9,13.68,16500,8.97416496404877,9.3358613466302,8.80355346283111,9.3358613466302,24177.7369670849,0.0,1.0
2001-06-21,14.0,14.0,13.25,13.25,7600,9.5542440681888,9.5542440681888,9.04240956453583,9.04240956453583,11136.4121787785,0.0,1.0
2001-06-22,14.1,14.1,13.6,13.85,5700,9.62248866867587,9.62248866867587,9.28126566624055,9.45187716745821,8352.30913408387,0.0,1.0
2001-06-25,13.95,14.09,13.65,14.08,5700,9.52012176794527,9.61566420862716,9.31538796648409,9.60883974857846,8352.30913408387,0.0,1.0
2001-06-26,14.1,14.1,14.0,14.0,3700,9.62248866867587,9.62248866867587,9.5542440681888,9.5542440681888,5421.67435019479,0.0,1.0
2001-06-27,14.15,14.55,14.0,14.0,6700,9.6566109689194,9.92958937086765,9.5542440681888,9.5542440681888,9817.62652602841,0.0,1.0
2001-06-28,18.0,18.0,14.6,14.6,65300,12.2840280876713,12.2840280876713,9.96371167111118,9.96371167111118,95685.2256939785,0.0,1.0
2001-06-29,18.5,18.5,17.3,17.75,36100,12.6252510901066,12.6252510901066,11.8063158842619,12.1134165864537,52897.957849198,0.0,1.0
2001-07-02,17.8,18.75,17.7,18.5,15800,12.1475388866972,12.7958625913243,12.0792942862101,12.6252510901066,23152.0147927237,0.0,1.0
2001-07-03,17.53,17.8,17.5,17.8,4700,11.9632784653821,12.1475388866972,11.942805085236,12.1475388866972,6886.99174213935,0.0,1.0
2001-07-05,17.4,17.65,17.21,17.45,8500,11.8745604847489,12.0451719859666,11.7448957438235,11.9086827849925,12455.1978315286,0.0,1.0
2001-07-06,17.0,17.4,16.95,17.4,7900,11.6015820828007,11.8745604847489,11.5674597825572,11.8745604847489,11576.0073963618,0.0,1.0
2001-07-09,17.1,17.2,17.01,17.2,10800,11.6698266832878,11.7380712837748,11.6084065428494,11.7380712837748,15825.427833001,0.0,1.0
2001-07-10,17.4,17.4,17.15,17.2,24400,11.8745604847489,11.8745604847489,11.7039489835313,11.7380712837748,35753.7443634469,0.0,1.0
2001-07-11,17.39,17.7,17.35,17.35,11900,11.8677360247002,12.0792942862101,11.8404381845054,11.8404381845054,17437.2769641401,0.0,1.0
2001-07-12,19.0,19.0,17.55,17.55,25500,12.9664740925419,12.9664740925419,11.9769273854795,11.9769273854795,37365.5934945859,0.0,1.0
2001-07-13,19.0,19.15,19.0,19.1,7400,12.9664740925419,13.0688409932725,12.9664740925419,13.034718693029,10843.3487003896,0.0,1.0
2001-07-16,18.75,19.2,18.75,19.2,5400,12.7958625913243,13.1029632935161,12.7958625913243,13.1029632935161,7912.7139165005,0.0,1.0
2001-07-17,18.36,18.5,18.2,18.5,6200,12.5297086494247,12.6252510901066,12.4205172886454,12.6252510901066,9084.96783005618,0.0,1.0
2001-07-18,18.15,18.4,18.0,18.4,6600,12.3863949884019,12.5570064896196,12.2840280876713,12.5570064896196,9671.09478683397,0.0,1.0
2001-07-19,18.6,18.69,18.0,18.15,7200,12.6934956905937,12.7549158310321,12.2840280876713,12.3863949884019,10550.2852220007,0.0,1.0
2001-07-20,18.75,18.75,18.3,18.6,15100,12.7958625913243,12.7958625913243,12.4887618891325,12.6934956905937,22126.2926183625,0.0,1.0
2001-07-23,18.5,18.99,18.45,18.75,9600,12.6252510901066,12.9596496324932,12.5911287898631,12.7958625913243,14067.0469626676,0.0,1.0
2001-07-24,18.0,18.5,18.0,18.5,24600,12.2840280876713,12.6252510901066,12.2840280876713,12.6252510901066,36046.8078418357,0.0,1.0
2001-07-25,17.8,17.8,17.7,17.8,9300,12.1475388866972,12.1475388866972,12.0792942862101,12.1475388866972,13627.4517450842,0.0,1.0
2001-07-26,17.65,17.7,17.5,17.7,7200,12.0451719859666,12.0792942862101,11.942805085236,12.0792942862101,10550.2852220007,0.0,1.0
2001-07-27,17.49,17.6,17.3,17.5,6100,11.9359806251873,12.0110496857231,11.8063158842619,11.942805085236,8938.43609086169,0.0,1.0
2001-07-30,17.7,17.7,17.5,17.7,6100,12.0792942862101,12.0792942862101,11.942805085236,12.0792942862101,8938.43609086171,0.0,1.0
2001-07-31,17.73,17.95,17.6,17.7,7500,12.0997676663563,12.2499057874278,12.0110496857231,12.0792942862101,10989.880439584,0.0,1.0
2001-08-01,17.7,17.85,17.5,17.85,12500,12.0792942862101,12.1816611869407,11.942805085236,12.1816611869407,18316.4673993068,0.0,1.0
2001-08-02,17.65,17.9,17.5,17.7,4400,12.0451719859666,12.2157834871843,11.942805085236,12.0792942862101,6447.39652455597,0.0,1.0
2001-08-03,17.4,17.5,17.4,17.5,1900,11.8745604847489,11.942805085236,11.8745604847489,11.942805085236,2784.10304469463,0.0,1.0
2001-08-06,17.1,17.5,17.1,17.5,3500,11.6698266832878,11.942805085236,11.6698266832878,11.942805085236,5128.61087180587,0.0,1.0
2001-08-07,16.95,17.1,16.85,17.1,2700,11.5674597825572,11.6698266832878,11.4992151820701,11.6698266832878,3956.35695825024,0.0,1.0
2001-08-08,16.4,16.9,16.3,16.9,14200,11.1921144798783,11.5333374823136,11.1238698793913,11.5333374823136,20807.5069656125,0.0,1.0
2001-08-09,16.0,16.4,15.92,16.4,8500,10.9191360779301,11.1921144798783,10.8645403975404,11.1921144798783,12455.1978315285,0.0,1.0
2001-08-10,15.8,15.99,15.61,15.9,13200,10.7826468769559,10.9123116178814,10.6529821360305,10.850891477443,19342.189573668,0.0,1.0
2001-08-13,15.85,15.99,15.7,15.99,9600,10.8167691771995,10.9123116178814,10.7144022764689,10.9123116178814,14067.0469626675,0.0,1.0
2001-08-14,15.5,15.75,15.4,15.7,8400,10.5779130754947,10.7485245767124,10.5096684750077,10.7144022764689,12308.6660923342,0.0,1.0
2001-08-15,15.6,15.85,15.5,15.65,7900,10.6461576759818,10.8167691771995,10.5779130754947,10.6802799762253,11576.0073963619,0.0,1.0
2001-08-16,15.5,15.5,15.25,15.5,5600,10.5779130754947,10.5779130754947,10.4073015742771,10.5779130754947,8205.77739488945,0.0,1.0
2001-08-17,15.25,15.75,15.25,15.65,9400,10.4073015742771,10.7485245767124,10.4073015742771,10.6802799762253,13773.9834842787,0.0,1.0
2001-08-20,15.21,15.3,15.15,15.15,1300,10.3800037340823,10.4414238745206,10.33905697379,10.33905697379,1904.91260952789,0.0,1.0
2001-08-21,15.3,15.55,15.15,15.15,4200,10.4414238745206,10.6120353757383,10.33905697379,10.33905697379,6154.33304616708,0.0,1.0
2001-08-22,15.65,15.75,15.25,15.25,6700,10.6802799762253,10.7485245767124,10.4073015742771,10.4073015742771,9817.62652602845,0.0,1.0
2001-08-23,15.75,15.8,15.4,15.55,16800,10.7485245767124,10.7826468769559,10.5096684750077,10.6120353757383,24617.3321846683,0.0,1.0
2001-08-24,15.75,15.99,15.75,15.85,9500,10.7485245767124,10.9123116178814,10.7485245767124,10.8167691771995,13920.5152234731,0.0,1.0
2001-08-27,16.1,16.15,15.8,15.8,7200,10.9873806784171,11.0215029786607,10.7826468769559,10.7826468769559,10550.2852220007,0.0,1.0
2001-08-28,15.95,16.0,15.8,16.0,2900,10.8850137776865,10.9191360779301,10.7826468769559,10.9191360779301,4249.42043663917,0.0,1.0
2001-08-29,16.0,16.15,15.8,16.15,13000,10.9191360779301,11.0215029786607,10.7826468769559,11.0215029786607,19049.1260952789,0.0,1.0
2001-08-30,15.55,15.85,15.5,15.85,38700,10.6120353757383,10.8167691771995,10.5779130754947,10.8167691771995,56707.7830682535,0.0,1.0
2001-08-31,15.1,15.75,15.0,15.5,12900,10.3049346735465,10.7485245767124,10.2366900730594,10.5779130754947,18902.5943560845,0.0,1.0
2001-09-04,12.28,15.15,11.6,15.05,73400,8.38043693981132,10.33905697379,7.9163736564993,10.270812373303,107554.296568729,0.0,1.0
2001-09-05,11.8,12.2,11.24,12.2,43600,8.05286285747342,8.32584125942167,7.67069309474587,8.32584125942167,63887.8382887819,0.0,1.0
2001-09-06,11.48,11.7,10.75,11.55,26100,7.83448013591482,7.98461825698636,7.33629455235926,7.88225135625576,38244.7839297525,0.0,1.0
2001-09-07,11.5,11.85,11.0,11.48,54700,7.84812905601223,8.08698515771695,7.50690605357692,7.83448013591482,80152.8613393663,0.0,1.0
2001-09-10,11.3,11.5,11.0,11.5,34500,7.71163985503811,7.84812905601223,7.50690605357692,7.84812905601223,50553.4500220866,0.0,1.0
2001-09-17,11.75,13.25,11.0,11.0,26300,8.01874055722989,9.04240956453583,7.50690605357692,7.50690605357692,38537.8474081414,0.0,1.0
2001-09-18,11.5,11.9,11.4,11.8,22300,7.84812905601223,8.12110745796048,7.77988445552517,8.05286285747342,32676.5778403632,0.0,1.0
2001-09-19,10.8,11.5,10.5,11.5,15200,7.37041685260279,7.84812905601223,7.1656830511416,7.84812905601223,22272.824357557,0.0,1.0
2001-09-20,10.5,10.8,10.0,10.8,50600,7.1656830511416,7.37041685260279,6.82446004870629,7.37041685260279,74145.0600323937,0.0,1.0
2001-09-21,10.5,10.5,9.0,10.5,55600,7.1656830511416,7.1656830511416,6.14201404383566,7.1656830511416,81471.6469921164,0.0,1.0
2001-09-24,10.9,11.0,10.4,10.6,10900,7.43866145308986,7.50690605357692,7.09743845065454,7.23392765162867,15971.9595721955,0.0,1.0
2001-09-25,10.0,10.9,10.0,10.9,26100,6.82446004870629,7.43866145308986,6.82446004870629,7.43866145308986,38244.7839297525,0.0,1.0
2001-09-26,10.3,10.3,10.15,10.15,10900,7.02919385016748,7.02919385016748,6.92682694943688,6.92682694943688,15971.9595721955,0.0,1.0
2001-09-27,10.1,10.3,10.0,10.3,12600,6.89270464919335,7.02919385016748,6.82446004870629,7.02919385016748,18462.9991385012,0.0,1.0
2001-09-28,12.0,12.0,10.25,10.25,15500,8.18935205844755,8.18935205844755,6.99507154992395,6.99507154992395,22712.4195751403,0.0,1.0
2001-10-01,11.4,11.9,11.35,11.75,11600,7.77988445552517,8.12110745796048,7.74576215528164,8.01874055722989,16997.6817465566,0.0,1.0
2001-10-02,11.5,11.5,11.3,11.3,1500,7.84812905601223,7.84812905601223,7.71163985503811,7.71163985503811,2197.97608791681,0.0,1.0
2001-10-03,11.4,11.6,11.2,11.6,17700,7.77988445552517,7.9163736564993,7.64339525455104,7.9163736564993,25936.1178374183,0.0,1.0
2001-10-04,11.25,11.5,11.25,11.5,9900,7.67751755479458,7.84812905601223,7.67751755479458,7.84812905601223,14506.6421802509,0.0,1.0
2001-10-05,11.49,11.49,11.01,11.49,4400,7.84130459596353,7.84130459596353,7.51373051362562,7.84130459596353,6447.39652455597,0.0,1.0
2001-10-08,11.35,11.48,11.01,11.48,18900,7.74576215528164,7.83448013591482,7.51373051362562,7.83448013591482,27694.4987077518,0.0,1.0
2001-10-09,11.41,11.5,11.31,11.5,13600,7.78670891557388,7.84812905601223,7.71846431508681,7.84812905601223,19928.3165304457,0.0,1.0
2001-10-10,11.5,11.65,11.25,11.65,9600,7.84812905601223,7.95049595674283,7.67751755479458,7.95049595674283,14067.0469626676,0.0,1.0
2001-10-11,11.25,11.5,11.01,11.5,6600,7.67751755479458,7.84812905601223,7.51373051362562,7.84812905601223,9671.09478683395,0.0,1.0
2001-10-12,11.5,11.75,11.29,11.29,16100,7.84812905601223,8.01874055722989,7.7048153949894,7.7048153949894,23591.6100103071,0.0,1.0
2001-10-15,11.35,11.5,11.25,11.4,5300,7.74576215528164,7.84812905601223,7.67751755479458,7.77988445552517,7766.18217730605,0.0,1.0
2001-10-16,11.19,11.31,11.0,11.25,4500,7.63657079450234,7.71846431508681,7.50690605357692,7.67751755479458,6593.92826375042,0.0,1.0
2001-10-17,11.21,11.24,11.01,11.05,4300,7.65021971459975,7.67069309474587,7.51373051362562,7.54102835382045,6300.86478536152,0.0,1.0
2001-10-18,11.05,11.2,11.0,11.01,4200,7.54102835382045,7.64339525455104,7.50690605357692,7.51373051362562,6154.33304616706,0.0,1.0
2001-10-19,10.55,10.9,10.15,10.9,11200,7.19980535138514,7.43866145308986,6.92682694943688,7.43866145308986,16411.5547897788,0.0,1.0
2001-10-22,10.8,11.25,10.8,10.8,8100,7.37041685260279,7.67751755479458,7.37041685260279,7.37041685260279,11869.0708747508,0.0,1.0
2001-10-23,10.92,11.34,10.8,10.8,34600,7.45231037318727,7.73893769523293,7.37041685260279,7.37041685260279,50699.981761281,0.0,1.0
2001-10-24,11.1,11.14,10.91,11.14,11600,7.57515065406398,7.60244849425881,7.44548591313856,7.60244849425881,16997.6817465567,0.0,1.0
2001-10-25,11.2,11.25,11.0,11.25,8100,7.64339525455104,7.67751755479458,7.50690605357692,7.67751755479458,11869.0708747508,0.0,1.0
2001-10-26,11.17,11.19,11.0,11.0,15400,7.62292187440493,7.63657079450234,7.50690605357692,7.50690605357692,22565.8878359459,0.0,1.0
2001-10-29,11.25,11.3,11.1,11.2,35200,7.74576215528164,7.78018776486067,7.64248532654455,7.71133654570261,51124.7301506641,0.1,1.0
2001-10-30,11.1,11.3,11.1,11.3,1700,7.64248532654455,7.78018776486067,7.64248532654455,7.78018776486067,2469.09208114003,0.0,1.0
2001-10-31,11.33,11.4,11.05,11.18,19500,7.80084313060809,7.84903898401873,7.60805971696552,7.697566301871,28321.9385777826,0.0,1.0
2001-11-01,11.5,11.55,11.3,11.35,9600,7.91789020317679,7.95231581275582,7.78018776486067,7.8146133744397,13943.1082229084,0.0,1.0
2001-11-02,11.31,11.5,11.31,11.5,1600,7.78707288677647,7.91789020317679,7.78707288677647,7.91789020317679,2323.85137048473,0.0,1.0
2001-11-05,11.0,11.35,11.0,11.35,6500,7.57363410738649,7.8146133744397,7.57363410738649,7.8146133744397,9440.64619259422,0.0,1.0
2001-11-06,12.15,12.25,11.1,11.2,21400,8.36542312770417,8.43427434686223,7.64248532654455,7.71133654570261,31081.5120802333,0.0,1.0
2001-11-07,13.35,13.35,12.1,13.35,48300,9.19163775760088,9.19163775760088,8.33099751812514,9.19163775760088,70151.2632465078,0.0,1.0
2001-11-08,13.4,13.5,13.1,13.25,19100,9.22606336717991,9.29491458633797,9.01950970970573,9.12278653844282,27740.9757351615,0.0,1.0
2001-11-09,13.09,13.26,12.8,13.26,11600,9.01262458778992,9.12967166035862,8.81295605223155,9.12967166035862,16847.9224360143,0.0,1.0
2001-11-12,13.19,13.2,13.01,13.1,2700,9.08147580694798,9.08836092886379,8.95754361246348,9.01950970970573,3921.49918769298,0.0,1.0
2001-11-13,13.0,13.4,13.0,13.25,6500,8.95065849054767,9.22606336717991,8.95065849054767,9.12278653844282,9440.64619259422,0.0,1.0
2001-11-14,13.09,13.14,12.71,13.14,9100,9.01262458778992,9.04705019736895,8.7509899549893,9.04705019736895,13216.9046696319,0.0,1.0
2001-11-15,13.0,13.1,12.8,12.9,8300,8.95065849054767,9.01950970970573,8.81295605223155,8.88180727138961,12054.9789843895,0.0,1.0
2001-11-16,13.1,13.1,13.0,13.0,12000,9.01950970970573,9.01950970970573,8.95065849054767,8.95065849054767,17428.8852786355,0.0,1.0
2001-11-19,13.08,13.08,12.9,12.9,1500,9.00573946587412,9.00573946587412,8.88180727138961,8.88180727138961,2178.61065982944,0.0,1.0
2001-11-20,13.0,13.1,13.0,13.0,7800,8.95065849054767,9.01950970970573,8.95065849054767,8.95065849054767,11328.7754311131,0.0,1.0
2001-11-21,13.15,13.15,12.99,13.15,3300,9.05393531928476,9.05393531928476,8.94377336863186,9.05393531928476,4792.94345162476,0.0,1.0
2001-11-23,13.25,13.25,13.1,13.25,1700,9.12278653844282,9.12278653844282,9.01950970970573,9.12278653844282,2469.09208114003,0.0,1.0
2001-11-26,13.27,13.28,13.25,13.25,3800,9.13655678227443,9.14344190419024,9.12278653844282,9.12278653844282,5519.14700490124,0.0,1.0
2001-11-27,13.8,14.1,13.2,13.3,12400,9.50146824381214,9.70802190128632,9.08836092886379,9.15721214802185,18009.8481212567,0.0,1.0
2001-11-28,13.96,14.14,13.96,14.14,6300,9.61163019446504,9.73556238894954,9.61163019446504,9.73556238894954,9150.16477128363,0.0,1.0
2001-11-29,13.9,13.96,13.75,13.95,1100,9.5703194629702,9.61163019446504,9.46704263423311,9.60474507254923,1597.64781720825,0.0,1.0
2001-11-30,13.99,14.2,13.8,14.0,10300,9.63228556021246,9.77687312044438,9.50146824381214,9.63917068212826,14959.7931974954,0.0,1.0
2001-12-03,13.2,13.99,13.0,13.99,11200,9.08836092886379,9.63228556021246,8.95065849054767,9.63228556021246,16266.9595933931,0.0,1.0
2001-12-04,13.1,13.28,12.8,13.2,12400,9.01950970970573,9.14344190419024,8.81295605223155,9.08836092886379,18009.8481212567,0.0,1.0
2001-12-05,13.25,13.4,12.9,13.0,12000,9.12278653844282,9.22606336717991,8.88180727138961,8.95065849054767,17428.8852786355,0.0,1.0
2001-12-06,13.55,13.74,13.35,13.74,9800,9.329340195917,9.46015751231731,9.19163775760088,9.46015751231731,14233.589644219,0.0,1.0
2001-12-07,13.68,13.79,13.5,13.79,3400,9.41884678082247,9.49458312189634,9.29491458633797,9.49458312189634,4938.18416228005,0.0,1.0
2001-12-10,14.0,14.0,13.68,13.68,10700,9.63917068212826,9.63917068212826,9.41884678082247,9.41884678082247,15540.7560401166,0.0,1.0
2001-12-11,14.27,14.5,13.15,14.0,31400,9.82506897385502,9.98342677791856,9.05393531928476,9.63917068212826,45605.5831457628,0.0,1.0
2001-12-12,14.55,14.88,14.3,14.3,11500,10.0178523874976,10.2450614107192,9.84572433960244,9.84572433960244,16702.681725359,0.0,1.0
2001-12-13,14.5,15.4,14.1,14.55,19200,9.98342677791856,10.6030877503411,9.70802190128632,10.0178523874976,27886.2164458168,0.0,1.0
2001-12-14,14.98,14.98,14.3,14.3,7000,10.3139126298772,10.3139126298772,9.84572433960244,9.84572433960244,10166.8497458707,0.0,1.0
2001-12-17,14.75,14.8,14.65,14.8,5600,10.1555548258137,10.1899804353927,10.0867036066556,10.1899804353927,8133.47979669656,0.0,1.0
2001-12-18,15.24,15.24,14.6,14.6,8700,10.4929257996882,10.4929257996882,10.0522779970766,10.0522779970766,12635.9418270107,0.0,1.0
2001-12-19,14.95,15.0,14.75,15.0,8200,10.2932572641298,10.3276828737089,10.1555548258137,10.3276828737089,11909.7382737343,0.0,1.0
2001-12-20,14.35,14.95,14.2,14.95,26000,9.88014994918147,10.2932572641298,9.77687312044438,10.2932572641298,37762.5847703769,0.0,1.0
2001-12-21,14.0,14.25,13.9,14.25,9700,9.63917068212826,9.81129873002341,9.5703194629702,9.81129873002341,14088.3489335637,0.0,1.0
2001-12-24,14.1,14.1,14.0,14.0,2300,9.70802190128632,9.70802190128632,9.63917068212826,9.63917068212826,3340.5363450718,0.0,1.0
2001-12-26,14.0,14.1,13.9,14.1,6700,9.63917068212826,9.70802190128632,9.5703194629702,9.70802190128632,9731.12761390481,0.0,1.0
2001-12-27,14.0,14.0,13.61,13.75,5400,9.63917068212826,9.63917068212826,9.37065092741183,9.46704263423311,7842.99837538597,0.0,1.0
2001-12-28,13.95,13.95,13.5,13.75,6400,9.60474507254923,9.60474507254923,9.29491458633797,9.46704263423311,9295.40548193893,0.0,1.0
2001-12-31,14.0,14.0,13.65,13.9,8800,9.63917068212826,9.63917068212826,9.39819141507506,9.5703194629702,12781.182537666,0.0,1.0
2002-01-02,14.25,14.25,13.85,14.03,4500,9.81129873002341,9.81129873002341,9.53589385339117,9.65982604787568,6535.83197948831,0.0,1.0
2002-01-03,14.37,14.55,14.29,14.55,7600,9.89392019301308,10.0178523874976,9.83883921768663,10.0178523874976,11038.2940098025,0.0,1.0
2002-01-04,14.37,14.6,14.2,14.6,5900,9.89392019301308,10.0522779970766,9.77687312044438,10.0522779970766,8569.20192866244,0.0,1.0
2002-01-07,14.21,14.5,14.21,14.5,4000,9.78375824236019,9.98342677791856,9.78375824236019,9.98342677791856,5809.62842621183,0.0,1.0
2002-01-08,14.15,14.3,14.1,14.3,1400,9.74244751086535,9.84572433960244,9.70802190128632,9.84572433960244,2033.36994917414,0.0,1.0
2002-01-09,14.25,14.5,14.25,14.25,1300,9.81129873002341,9.98342677791856,9.81129873002341,9.81129873002341,1888.12923851884,0.0,1.0
2002-01-10,14.26,14.5,14.15,14.2,4200,9.81818385193922,9.98342677791856,9.74244751086535,9.77687312044438,6100.10984752242,0.0,1.0
2002-01-11,14.5,14.65,14.25,14.3,7800,9.98342677791856,10.0867036066556,9.81129873002341,9.84572433960244,11328.7754311131,0.0,1.0
2002-01-14,14.55,14.55,14.35,14.5,3300,10.0178523874976,10.0178523874976,9.88014994918147,9.98342677791856,4792.94345162475,0.0,1.0
2002-01-15,14.15,14.25,14.0,14.25,3600,9.74244751086535,9.81129873002341,9.63917068212826,9.81129873002341,5228.66558359064,0.0,1.0
2002-01-16,13.85,14.05,13.7,14.05,5800,9.53589385339117,9.67359629170729,9.43261702465408,9.67359629170729,8423.96121800715,0.0,1.0
2002-01-17,13.95,13.95,13.6,13.85,4900,9.60474507254923,9.60474507254923,9.36376580549602,9.53589385339117,7116.79482210949,0.0,1.0
2002-01-18,13.95,13.95,13.75,13.95,1300,9.60474507254923,9.60474507254923,9.46704263423311,9.60474507254923,1888.12923851884,0.0,1.0
2002-01-22,13.9,14.05,13.7,13.85,5000,9.5703194629702,9.67359629170729,9.43261702465408,9.53589385339117,7262.03553276479,0.0,1.0
2002-01-23,13.75,13.75,13.65,13.75,2600,9.46704263423311,9.46704263423311,9.39819141507506,9.46704263423311,3776.25847703769,0.0,1.0
2002-01-24,13.73,13.73,13.5,13.6,2700,9.4532723904015,9.4532723904015,9.29491458633797,9.36376580549602,3921.49918769298,0.0,1.0
2002-01-25,14.0,14.0,13.51,13.55,2500,9.63917068212826,9.63917068212826,9.30179970825377,9.329340195917,3631.01776638239,0.0,1.0
2002-01-28,14.0,14.0,13.7,14.0,2000,9.63917068212826,9.63917068212826,9.43261702465408,9.63917068212826,2904.81421310591,0.0,1.0
2002-01-29,13.49,13.75,13.4,13.75,5800,9.28802946442216,9.46704263423311,9.22606336717991,9.46704263423311,8423.96121800715,0.0,1.0
2002-01-30,13.49,13.49,13.49,13.49,300,9.28802946442216,9.28802946442216,9.28802946442216,9.28802946442216,435.722131965887,0.0,1.0
2002-01-31,13.5,13.5,13.25,13.25,8400,9.29491458633797,9.29491458633797,9.12278653844282,9.12278653844282,12200.2196950448,0.0,1.0
2002-02-01,13.6,13.6,13.3,13.6,2200,9.36376580549602,9.36376580549602,9.15721214802185,9.36376580549602,3195.29563441651,0.0,1.0
2002-02-04,13.69,13.74,13.3,13.7,6400,9.42573190273828,9.46015751231731,9.15721214802185,9.43261702465408,9295.40548193892,0.0,1.0
2002-02-05,13.04,13.5,12.85,13.35,10100,8.97819897821089,9.29491458633797,8.84738166181058,9.19163775760088,14669.3117761849,0.0,1.0
2002-02-06,12.9,13.04,12.7,13.04,5300,8.88180727138961,8.97819897821089,8.74410483307349,8.97819897821089,7697.75766473067,0.0,1.0
2002-02-07,12.7,12.76,12.5,12.75,6400,8.74410483307349,8.78541556456833,8.60640239475738,8.77853044265252,9295.40548193893,0.0,1.0
2002-02-08,12.6,12.7,12.6,12.6,5600,8.67525361391544,8.74410483307349,8.67525361391544,8.67525361391544,8133.47979669655,0.0,1.0
2002-02-11,12.3,12.6,12.26,12.6,7500,8.46869995644126,8.67525361391544,8.44115946877803,8.67525361391544,10893.0532991472,0.0,1.0
2002-02-12,12.73,12.73,12.45,12.45,6200,8.76476019882091,8.76476019882091,8.57197678517835,8.57197678517835,9004.92406062833,0.0,1.0
2002-02-13,12.6,12.99,12.3,12.8,8700,8.67525361391544,8.94377336863186,8.46869995644126,8.81295605223155,12635.9418270107,0.0,1.0
2002-02-14,12.95,13.0,12.4,12.45,9700,8.91623288096864,8.95065849054767,8.53755117559932,8.57197678517835,14088.3489335637,0.0,1.0
2002-02-15,13.45,13.45,12.99,13.45,4600,9.26048897675894,9.26048897675894,8.94377336863186,9.26048897675894,6681.0726901436,0.0,1.0
2002-02-19,13.04,13.35,12.9,13.3,4800,8.97819897821089,9.19163775760088,8.88180727138961,9.15721214802185,6971.5541114542,0.0,1.0
2002-02-20,13.1,13.1,12.95,13.1,1300,9.01950970970573,9.01950970970573,8.91623288096864,9.01950970970573,1888.12923851884,0.0,1.0
2002-02-21,12.65,13.05,12.6,13.0,17100,8.70967922349447,8.9850841001267,8.67525361391544,8.95065849054767,24836.1615220555,0.0,1.0
2002-02-22,12.48,12.48,12.2,12.4,20600,8.59263215092576,8.59263215092576,8.3998487372832,8.53755117559932,29919.5863949909,0.0,1.0
2002-02-25,12.5,12.5,12.25,12.5,4300,8.60640239475738,8.60640239475738,8.43427434686223,8.60640239475738,6245.35055817771,0.0,1.0
2002-02-26,12.49,12.6,12.2,12.6,4600,8.59951727284157,8.67525361391544,8.3998487372832,8.67525361391544,6681.0726901436,0.0,1.0
2002-02-27,12.49,13.35,12.25,12.49,5300,8.59951727284157,9.19163775760088,8.43427434686223,8.59951727284157,7697.75766473067,0.0,1.0
2002-02-28,12.5,12.5,12.35,12.35,5400,8.60640239475738,8.60640239475738,8.50312556602029,8.50312556602029,7842.99837538596,0.0,1.0
2002-03-01,12.8,12.8,12.35,12.6,3800,8.81295605223155,8.81295605223155,8.50312556602029,8.67525361391544,5519.14700490124,0.0,1.0
2002-03-04,13.25,13.25,12.8,13.0,4300,9.12278653844282,9.12278653844282,8.81295605223155,8.95065849054767,6245.35055817771,0.0,1.0
2002-03-05,14.0,14.0,13.2,13.2,16700,9.63917068212826,9.63917068212826,9.08836092886379,9.08836092886379,24255.1986794344,0.0,1.0
2002-03-06,13.95,13.95,13.3,13.75,53400,9.60474507254923,9.60474507254923,9.15721214802185,9.46704263423311,77558.5394899279,0.0,1.0
2002-03-07,13.5,13.8,13.3,13.8,118500,9.29491458633797,9.50146824381214,9.15721214802185,9.50146824381214,172110.242126525,0.0,1.0
2002-03-08,13.01,13.6,13.0,13.4,5300,8.95754361246348,9.36376580549602,8.95065849054767,9.22606336717991,7697.75766473067,0.0,1.0
2002-03-11,13.01,13.01,13.0,13.01,1300,8.95754361246348,8.95754361246348,8.95065849054767,8.95754361246348,1888.12923851884,0.0,1.0
2002-03-12,12.9,12.9,12.5,12.9,11900,8.88180727138961,8.88180727138961,8.60640239475738,8.88180727138961,17283.6445679802,0.0,1.0
2002-03-13,12.9,12.95,12.75,12.75,4400,8.88180727138961,8.91623288096864,8.77853044265252,8.77853044265252,6390.59126883301,0.0,1.0
2002-03-14,12.9,12.94,12.72,12.94,7400,8.88180727138961,8.90934775905284,8.75787507690511,8.90934775905284,10747.8125884919,0.0,1.0
2002-03-15,12.95,12.95,12.7,12.8,5200,8.91623288096864,8.91623288096864,8.74410483307349,8.81295605223155,7552.51695407538,0.0,1.0
2002-03-18,12.5,12.8,12.25,12.8,7500,8.60640239475738,8.81295605223155,8.43427434686223,8.81295605223155,10893.0532991472,0.0,1.0
2002-03-19,12.67,12.67,12.55,12.55,200,8.72344946732608,8.72344946732608,8.64082800433641,8.64082800433641,290.481421310591,0.0,1.0
2002-03-20,12.6,12.6,12.4,12.5,6900,8.67525361391544,8.67525361391544,8.53755117559932,8.60640239475738,10021.6090352154,0.0,1.0
2002-03-21,12.6,12.85,12.4,12.85,8200,8.67525361391544,8.84738166181058,8.53755117559932,8.84738166181058,11909.7382737342,0.0,1.0
2002-03-22,12.15,12.5,12.1,12.5,3900,8.36542312770417,8.60640239475738,8.33099751812514,8.60640239475738,5664.38771555653,0.0,1.0
2002-03-25,12.0,12.23,11.9,12.1,4800,8.26214629896708,8.42050410303062,8.19329507980902,8.33099751812514,6971.55411145419,0.0,1.0
2002-03-26,11.6,11.94,11.5,11.94,59600,7.98674142233484,8.22083556747225,7.91789020317679,8.22083556747225,86563.4635505563,0.0,1.0
2002-03-27,11.65,11.65,11.25,11.65,118300,8.02116703191387,8.02116703191387,7.74576215528164,8.02116703191387,171819.760705215,0.0,1.0
2002-03-28,13.0,13.0,11.5,11.5,67300,8.95065849054767,8.95065849054767,7.91789020317679,7.91789020317679,97746.998271014,0.0,1.0
2002-04-01,12.75,13.05,12.6,13.05,14200,8.77853044265252,8.9850841001267,8.67525361391544,8.9850841001267,20624.180913052,0.0,1.0
2002-04-02,12.5,12.75,12.5,12.75,7700,8.60640239475738,8.77853044265252,8.60640239475738,8.77853044265252,11183.5347204578,0.0,1.0
2002-04-03,12.65,12.65,12.65,12.65,100,8.70967922349447,8.70967922349447,8.70967922349447,8.70967922349447,145.240710655296,0.0,1.0
2002-04-04,12.25,12.65,12.2,12.65,2000,8.43427434686223,8.70967922349447,8.3998487372832,8.70967922349447,2904.81421310591,0.0,1.0
2002-04-05,12.0,12.29,11.7,12.29,68600,8.26214629896708,8.46181483452545,8.0555926414929,8.46181483452545,99635.1275095329,0.0,1.0
2002-04-08,11.79,11.9,11.5,11.85,7400,8.11755873873516,8.19329507980902,7.91789020317679,8.15886947022999,10747.8125884919,0.0,1.0
2002-04-09,11.74,11.74,11.65,11.65,400,8.08313312915613,8.08313312915613,8.02116703191387,8.02116703191387,580.962842621183,0.0,1.0
2002-04-10,11.67,11.74,11.5,11.74,2900,8.03493727574549,8.08313312915613,7.91789020317679,8.08313312915613,4211.98060900357,0.0,1.0
2002-04-11,11.45,11.55,11.1,11.5,14500,7.88346459359776,7.95231581275582,7.64248532654455,7.91789020317679,21059.9030450179,0.0,1.0
2002-04-12,11.48,11.5,11.3,11.5,5100,7.90411995934517,7.91789020317679,7.78018776486067,7.91789020317679,7407.27624342008,0.0,1.0
2002-04-15,11.49,11.49,11.3,11.3,1200,7.91100508126098,7.91100508126098,7.78018776486067,7.78018776486067,1742.88852786355,0.0,1.0
2002-04-16,11.85,11.9,11.4,11.49,40700,8.15886947022999,8.19329507980902,7.84903898401873,7.91100508126098,59112.9692367054,0.0,1.0
2002-04-17,11.85,11.9,11.7,11.9,600,8.15886947022999,8.19329507980902,8.0555926414929,8.19329507980902,871.444263931774,0.0,1.0
2002-04-18,11.8,11.85,11.7,11.85,25900,8.12444386065096,8.15886947022999,8.0555926414929,8.15886947022999,37617.3440597216,0.0,1.0
2002-04-19,11.85,11.85,11.7,11.7,400,8.15886947022999,8.15886947022999,8.0555926414929,8.0555926414929,580.962842621183,0.0,1.0
2002-04-22,11.6,11.95,11.35,11.95,4800,7.98674142233484,8.22772068938805,7.8146133744397,8.22772068938805,6971.5541114542,0.0,1.0
2002-04-23,11.7,11.7,11.7,11.7,100,8.0555926414929,8.0555926414929,8.0555926414929,8.0555926414929,145.240710655296,0.0,1.0
2002-04-24,12.1,12.1,11.8,11.8,8300,8.33099751812514,8.33099751812514,8.12444386065096,8.12444386065096,12054.9789843895,0.0,1.0
2002-04-25,12.17,12.18,12.05,12.15,1800,8.37919337153578,8.38607849345159,8.29657190854611,8.36542312770417,2614.33279179532,0.0,1.0
2002-04-26,12.05,12.15,11.85,12.15,22700,8.36542312770417,8.43484572627433,8.22657793056385,8.43484572627433,32698.2862461698,0.1,1.0
2002-04-29,12.43,12.5,12.0,12.0,8900,8.62922900227077,8.67782482126989,8.33071182841909,8.33071182841909,12820.0329335203,0.0,1.0
2002-04-30,12.75,12.75,12.25,12.25,7600,8.85138131769528,8.85138131769528,8.50426832484449,8.50426832484449,10947.4438533432,0.0,1.0
2002-05-01,12.85,12.9,12.6,12.8,3800,8.92080391626544,8.95551521555052,8.74724741984004,8.88609261698036,5473.7219266716,0.0,1.0
2002-05-02,12.78,12.78,12.5,12.65,6600,8.87220809726633,8.87220809726633,8.67782482126989,8.78195871912513,9506.99071474541,0.0,1.0
2002-05-03,12.78,12.78,12.78,12.78,0,8.87220809726633,8.87220809726633,8.87220809726633,8.87220809726633,0,0.0,1.0
2002-05-06,13.0,13.0,12.7,12.8,12000,9.02493781412068,9.02493781412068,8.8166700184102,8.88609261698036,17285.4376631735,0.0,1.0
2002-05-07,12.73,12.75,12.5,12.7,5100,8.83749679798125,8.85138131769528,8.67782482126989,8.8166700184102,7346.31100684872,0.0,1.0
2002-05-08,13.0,13.0,12.75,12.75,4400,9.02493781412068,9.02493781412068,8.85138131769528,8.85138131769528,6337.99380983027,0.0,1.0
2002-05-09,12.85,13.0,12.75,13.0,5300,8.92080391626544,9.02493781412068,8.85138131769528,9.02493781412068,7634.40163456828,0.0,1.0
2002-05-10,12.95,12.95,12.75,12.76,4700,8.9902265148356,8.9902265148356,8.85138131769528,8.8583235775523,6770.12975140961,0.0,1.0
2002-05-13,12.75,13.05,12.75,13.0,13500,8.85138131769528,9.05964911340576,8.85138131769528,9.02493781412068,19446.1173710702,0.0,1.0
2002-05-14,12.75,12.76,12.7,12.76,2000,8.85138131769528,8.8583235775523,8.8166700184102,8.8583235775523,2880.90627719558,0.0,1.0
2002-05-15,13.0,13.0,12.5,12.5,5300,9.02493781412068,9.02493781412068,8.67782482126989,8.67782482126989,7634.40163456828,0.0,1.0
2002-05-16,12.95,12.95,12.85,12.85,600,8.9902265148356,8.9902265148356,8.92080391626544,8.92080391626544,864.271883158673,0.0,1.0
2002-05-17,13.0,13.0,12.77,12.99,2300,9.02493781412068,9.02493781412068,8.86526583740931,9.01799555426367,3313.04221877491,0.0,1.0
2002-05-20,12.7,12.99,12.5,12.99,18600,8.8166700184102,9.01799555426367,8.67782482126989,9.01799555426367,26792.4283779189,0.0,1.0
2002-05-21,12.76,12.85,12.55,12.55,6300,8.8583235775523,8.92080391626544,8.71253612055497,8.71253612055497,9074.85477316607,0.0,1.0
2002-05-22,12.72,12.75,12.6,12.6,4700,8.83055453812424,8.85138131769528,8.74724741984004,8.74724741984004,6770.1297514096,0.0,1.0
2002-05-23,12.95,12.99,12.75,12.99,3900,8.9902265148356,9.01799555426367,8.85138131769528,9.01799555426367,5617.76724053138,0.0,1.0
2002-05-24,12.8,12.8,12.7,12.7,1600,8.88609261698036,8.88609261698036,8.8166700184102,8.8166700184102,2304.72502175646,0.0,1.0
2002-05-28,12.5,12.7,12.25,12.7,3700,8.67782482126989,8.8166700184102,8.50426832484449,8.8166700184102,5329.67661281181,0.0,1.0
2002-05-29,12.1,12.5,12.1,12.5,2100,8.40013442698925,8.67782482126989,8.40013442698925,8.67782482126989,3024.95159105536,0.0,1.0
2002-05-30,11.6,12.1,11.5,12.1,4200,8.05302143413845,8.40013442698925,7.98359883556829,8.40013442698925,6049.90318211071,0.0,1.0
2002-05-31,11.25,11.7,11.2,11.7,10000,7.8100423391429,8.12244403270861,7.77533103985782,8.12244403270861,14404.5313859779,0.0,1.0
2002-06-03,11.15,11.15,11.1,11.1,2800,7.74061974057274,7.74061974057274,7.70590844128766,7.70590844128766,4033.26878807381,0.0,1.0
2002-06-04,10.75,11.15,10.5,11.15,16900,7.4629293462921,7.74061974057274,7.2893728498667,7.74061974057274,24343.6580423026,0.0,1.0
2002-06-05,10.2,10.63,10.0,10.6,22300,7.08110505415623,7.37962222800791,6.94225985701591,7.35879544843686,32122.1049907307,0.0,1.0
2002-06-06,9.98,10.2,9.75,10.0,8300,6.92837533730188,7.08110505415623,6.76870336059051,6.94225985701591,11955.7610503616,0.0,1.0
2002-06-07,9.9,10.0,9.5,9.8,11300,6.87283725844575,6.94225985701591,6.59514686416511,6.80341465987559,16277.120466155,0.0,1.0
2002-06-10,9.7,9.75,9.35,9.75,9000,6.73399206130543,6.76870336059051,6.49101296630987,6.76870336059051,12964.0782473801,0.0,1.0
2002-06-11,9.4,9.5,9.25,9.5,33800,6.52572426559495,6.59514686416511,6.42159036773972,6.59514686416511,48687.3160846053,0.0,1.0
2002-06-12,9.1,9.5,9.1,9.25,38300,6.31745646988448,6.59514686416511,6.31745646988448,6.42159036773972,55169.3552082953,0.0,1.0
2002-06-13,9.24,9.3,9.1,9.2,20200,6.4146481078827,6.4563016670248,6.31745646988448,6.38687906845464,29097.1533996753,0.0,1.0
2002-06-14,9.0,9.25,9.0,9.25,11000,6.24803387131432,6.42159036773972,6.24803387131432,6.42159036773972,15844.9845245757,0.0,1.0
2002-06-17,8.75,9.0,8.75,9.0,28900,6.07447737488892,6.24803387131432,6.07447737488892,6.24803387131432,41629.0957054761,0.0,1.0
2002-06-18,8.7,8.9,8.5,8.7,17400,6.03976607560384,6.17861127274416,5.90092087846352,6.03976607560384,25063.8846116015,0.0,1.0
2002-06-19,8.41,8.8,8.4,8.7,46200,5.83844053975038,6.109188674174,5.83149827989336,6.03976607560384,66548.9350032178,0.0,1.0
2002-06-20,8.3,8.5,8.25,8.5,10200,5.7620756813232,5.90092087846352,5.72736438203812,5.90092087846352,14692.6220136975,0.0,1.0
2002-06-21,8.35,8.35,8.11,8.25,34800,5.79678698060828,5.79678698060828,5.6301727440399,5.72736438203812,50127.7692232031,0.0,1.0
2002-06-24,8.5,8.6,8.16,8.4,39600,5.90092087846352,5.97034347703368,5.66488404332498,5.83149827989336,57041.9442884724,0.0,1.0
2002-06-25,8.4,8.5,8.3,8.5,8700,5.83149827989336,5.90092087846352,5.7620756813232,5.90092087846352,12531.9423058008,0.0,1.0
2002-06-26,8.44,8.45,8.25,8.3,8700,5.85926731932143,5.86620957917844,5.72736438203812,5.7620756813232,12531.9423058008,0.0,1.0
2002-06-27,8.0,8.5,7.75,8.4,52100,5.55380788561273,5.90092087846352,5.38025138918733,5.83149827989336,75047.6085209447,0.0,1.0
2002-06-28,9.0,9.0,7.81,7.82,73300,6.24803387131432,6.24803387131432,5.42190494832942,5.42884720818644,105585.215059218,0.0,1.0
2002-07-01,8.55,8.82,8.3,8.8,6700,5.9356321777486,6.12307319388803,5.7620756813232,6.109188674174,9651.03602860519,0.0,1.0
2002-07-02,8.52,8.52,8.5,8.5,1200,5.91480539817755,5.91480539817755,5.90092087846352,5.90092087846352,1728.54376631735,0.0,1.0
2002-07-03,8.45,8.45,8.0,8.4,14300,5.86620957917844,5.86620957917844,5.55380788561273,5.83149827989336,20598.4798819484,0.0,1.0
2002-07-05,8.3,8.3,8.2,8.25,18100,5.7620756813232,5.7620756813232,5.69265308275304,5.72736438203812,26072.20180862,0.0,1.0
2002-07-08,8.02,8.21,8.0,8.21,5500,5.56769240532676,5.69959534261006,5.55380788561273,5.69959534261006,7922.49226228783,0.0,1.0
2002-07-09,7.8,7.92,7.8,7.91,36600,5.41496268847241,5.4982698067566,5.41496268847241,5.49132754689958,52720.584872679,0.0,1.0
2002-07-10,7.6,7.84,7.4,7.84,12000,5.27611749133209,5.44273172790047,5.13727229419177,5.44273172790047,17285.4376631735,0.0,1.0
2002-07-11,7.48,7.6,7.15,7.6,25800,5.1928103730479,5.27611749133209,4.96371579776637,5.27611749133209,37163.6909758229,0.0,1.0
2002-07-12,7.5,7.5,7.25,7.5,28300,5.20669489276193,5.20669489276193,5.03313839633653,5.20669489276193,40764.8238223174,0.0,1.0
2002-07-15,7.22,7.5,6.75,7.5,47100,5.01231161676549,5.20669489276193,4.68602540348574,5.20669489276193,67845.3428279558,0.0,1.0
2002-07-16,7.75,8.0,7.01,7.25,50400,5.38025138918733,5.55380788561273,4.86652415976815,5.03313839633653,72598.8381853285,0.0,1.0
2002-07-17,7.75,7.85,7.7,7.85,1500,5.38025138918733,5.44967398775749,5.34554008990225,5.44967398775749,2160.67970789668,0.0,1.0
2002-07-18,7.4,7.6,7.4,7.5,3300,5.13727229419177,5.27611749133209,5.13727229419177,5.20669489276193,4753.4953573727,0.0,1.0
2002-07-19,6.95,7.25,6.8,7.25,21700,4.82487060062606,5.03313839633653,4.72073670277082,5.03313839633653,31257.833107572,0.0,1.0
2002-07-22,6.5,6.95,6.25,6.87,26900,4.51246890706034,4.82487060062606,4.33891241063494,4.76933252176993,38748.1894282805,0.0,1.0
2002-07-23,6.1,6.59,6.05,6.59,12400,4.2347785127797,4.57494924577348,4.20006721349462,4.57494924577348,17861.6189186126,0.0,1.0
2002-07-24,6.25,6.25,5.61,6.0,85300,4.33891241063494,4.33891241063494,3.89460777978592,4.16535591420955,122870.652722391,0.0,1.0
2002-07-25,6.4,6.6,6.3,6.3,12400,4.44304630849018,4.5818915056305,4.37362370992002,4.37362370992002,17861.6189186126,0.0,1.0
2002-07-26,6.78,6.8,6.43,6.45,4800,4.70685218305679,4.72073670277082,4.46387308806123,4.47775760777526,6914.17506526938,0.0,1.0
2002-07-29,6.95,6.95,6.75,6.85,1200,4.82487060062606,4.82487060062606,4.68602540348574,4.7554480020559,1728.54376631734,0.0,1.0
2002-07-30,6.7,6.9,6.4,6.9,12500,4.65131410420066,4.79015930134098,4.44304630849018,4.79015930134098,18005.6642324724,0.0,1.0
2002-07-31,6.8,7.0,6.6,6.75,16700,4.72073670277082,4.85958189991114,4.5818915056305,4.68602540348574,24055.5674145831,0.0,1.0
2002-08-01,7.0,7.1,6.9,6.9,2700,4.85958189991114,4.92900449848129,4.79015930134098,4.79015930134098,3889.22347421403,0.0,1.0
2002-08-02,6.7,6.95,6.7,6.8,7300,4.65131410420066,4.82487060062606,4.65131410420066,4.72073670277082,10515.3079117639,0.0,1.0
2002-08-05,6.7,6.75,6.62,6.75,1300,4.65131410420066,4.68602540348574,4.59577602534453,4.68602540348574,1872.58908017712,0.0,1.0
2002-08-06,7.0,7.0,6.6,6.65,41900,4.85958189991114,4.85958189991114,4.5818915056305,4.61660280491558,60354.9865072473,0.0,1.0
2002-08-07,7.0,7.5,6.81,7.25,18300,4.85958189991114,5.20669489276193,4.72767896262783,5.03313839633653,26360.2924363395,0.0,1.0
2002-08-08,7.14,7.2,6.9,6.9,63100,4.95677353790936,4.99842709705145,4.79015930134098,4.79015930134098,90892.5930455204,0.0,1.0
2002-08-09,7.25,7.25,6.81,7.1,4600,5.03313839633653,5.03313839633653,4.72767896262783,4.92900449848129,6626.08443754983,0.0,1.0
2002-08-12,7.3,7.3,6.7,7.0,20300,5.06784969562161,5.06784969562161,4.65131410420066,4.85958189991114,29241.1987135351,0.0,1.0
2002-08-13,7.06,7.25,7.0,7.11,10600,4.90123545905323,5.03313839633653,4.85958189991114,4.93594675833831,15268.8032691366,0.0,1.0
2002-08-14,7.0,7.0,6.75,7.0,47300,4.85958189991114,4.85958189991114,4.68602540348574,4.85958189991114,68133.4334556753,0.0,1.0
2002-08-15,6.98,7.0,6.9,7.0,6600,4.8456973801971,4.85958189991114,4.79015930134098,4.85958189991114,9506.99071474541,0.0,1.0
2002-08-16,7.0,7.0,6.9,7.0,19700,4.85958189991114,4.85958189991114,4.79015930134098,4.85958189991114,28376.9268303764,0.0,1.0
2002-08-19,6.95,7.0,6.75,7.0,7500,4.82487060062606,4.85958189991114,4.68602540348574,4.85958189991114,10803.3985394834,0.0,1.0
2002-08-20,6.75,6.8,6.75,6.75,6300,4.68602540348574,4.72073670277082,4.68602540348574,4.68602540348574,9074.85477316607,0.0,1.0
2002-08-21,6.8,6.8,6.65,6.65,19900,4.72073670277082,4.72073670277082,4.61660280491558,4.61660280491558,28665.017458096,0.0,1.0
2002-08-22,7.5,7.5,6.9,6.9,9000,5.20669489276193,5.20669489276193,4.79015930134098,4.79015930134098,12964.0782473801,0.0,1.0
2002-08-23,7.59,7.65,7.4,7.6,2800,5.26917523147507,5.31082879061717,5.13727229419177,5.27611749133209,4033.26878807381,0.0,1.0
2002-08-26,7.84,7.84,7.45,7.45,2900,5.44273172790047,5.44273172790047,5.17198359347685,5.17198359347685,4177.31410193359,0.0,1.0
2002-08-27,7.8,7.8,7.6,7.65,4400,5.41496268847241,5.41496268847241,5.27611749133209,5.31082879061717,6337.99380983027,0.0,1.0
2002-08-28,7.65,8.0,7.6,7.85,6400,5.31082879061717,5.55380788561273,5.27611749133209,5.44967398775749,9218.90008702585,0.0,1.0
2002-08-29,7.7,7.7,7.5,7.65,12600,5.34554008990225,5.34554008990225,5.20669489276193,5.31082879061717,18149.7095463321,0.0,1.0
2002-08-30,7.9,7.9,7.4,7.5,23200,5.48438528704257,5.48438528704257,5.13727229419177,5.20669489276193,33418.5128154687,0.0,1.0
2002-09-03,7.9,7.9,7.4,7.75,22600,5.48438528704257,5.48438528704257,5.13727229419177,5.38025138918733,32554.24093231,0.0,1.0
2002-09-04,7.88,7.9,7.75,7.9,18200,5.47050076732854,5.48438528704257,5.38025138918733,5.48438528704257,26216.2471224797,0.0,1.0
2002-09-05,7.6,7.71,7.59,7.7,5700,5.27611749133209,5.35248234975927,5.26917523147507,5.34554008990225,8210.5828900074,0.0,1.0
2002-09-06,7.5,7.5,7.0,7.5,35500,5.20669489276193,5.20669489276193,4.85958189991114,5.20669489276193,51136.0864202215,0.0,1.0
2002-09-09,7.45,7.45,7.25,7.45,2800,5.17198359347685,5.17198359347685,5.03313839633653,5.17198359347685,4033.26878807381,0.0,1.0
2002-09-10,7.5,7.5,7.15,7.3,14500,5.20669489276193,5.20669489276193,4.96371579776637,5.06784969562161,20886.5705096679,0.0,1.0
2002-09-11,7.65,7.7,7.4,7.4,2000,5.31082879061717,5.34554008990225,5.13727229419177,5.13727229419177,2880.90627719558,0.0,1.0
2002-09-12,7.38,7.4,7.0,7.4,24500,5.12338777447774,5.13727229419177,4.85958189991114,5.13727229419177,35291.1018956458,0.0,1.0
2002-09-13,7.15,7.25,7.0,7.25,3800,4.96371579776637,5.03313839633653,4.85958189991114,5.03313839633653,5473.7219266716,0.0,1.0
2002-09-16,6.89,7.05,6.8,7.05,10100,4.78321704148396,4.89429319919622,4.72073670277082,4.89429319919622,14548.5766998377,0.0,1.0
2002-09-17,6.9,6.9,6.8,6.89,7000,4.79015930134098,4.79015930134098,4.72073670277082,4.78321704148396,10083.1719701845,0.0,1.0
2002-09-18,6.9,6.9,6.9,6.9,400,4.79015930134098,4.79015930134098,4.79015930134098,4.79015930134098,576.181255439115,0.0,1.0
2002-09-19,7.0,7.0,6.9,6.9,1200,4.85958189991114,4.85958189991114,4.79015930134098,4.79015930134098,1728.54376631734,0.0,1.0
2002-09-20,7.6,7.6,7.0,7.0,8500,5.27611749133209,5.27611749133209,4.85958189991114,4.85958189991114,12243.8516780812,0.0,1.0
2002-09-23,7.3,7.5,7.25,7.5,1700,5.06784969562161,5.20669489276193,5.03313839633653,5.20669489276193,2448.77033561624,0.0,1.0
2002-09-24,7.25,7.25,6.75,7.2,9600,5.03313839633653,5.03313839633653,4.68602540348574,4.99842709705145,13828.3501305388,0.0,1.0
2002-09-25,7.3,7.3,7.0,7.15,6900,5.06784969562161,5.06784969562161,4.85958189991114,4.96371579776637,9939.12665632475,0.0,1.0
2002-09-26,7.5,7.5,6.9,7.3,18900,5.20669489276193,5.20669489276193,4.79015930134098,5.06784969562161,27224.5643194982,0.0,1.0
2002-09-27,7.35,7.35,7.25,7.35,4700,5.10256099490669,5.10256099490669,5.03313839633653,5.10256099490669,6770.12975140961,0.0,1.0
2002-09-30,7.25,7.25,6.75,7.2,16200,5.03313839633653,5.03313839633653,4.68602540348574,4.99842709705145,23335.3408452842,0.0,1.0
2002-10-01,7.1,7.3,6.8,7.1,15700,4.92900449848129,5.06784969562161,4.72073670277082,4.92900449848129,22615.1142759853,0.0,1.0
2002-10-02,7.0,7.2,7.0,7.0,700,4.85958189991114,4.99842709705145,4.85958189991114,4.85958189991114,1008.31719701845,0.0,1.0
2002-10-03,6.8,6.85,6.8,6.85,2700,4.72073670277082,4.7554480020559,4.72073670277082,4.7554480020559,3889.22347421403,0.0,1.0
2002-10-04,6.46,6.8,6.45,6.8,12600,4.48469986763228,4.72073670277082,4.47775760777526,4.72073670277082,18149.7095463321,0.0,1.0
2002-10-07,6.2,6.5,6.11,6.25,30900,4.30420111134986,4.51246890706034,4.24172077263672,4.33891241063494,44510.0019826717,0.0,1.0
2002-10-08,6.0,6.05,5.67,6.02,49900,4.16535591420955,4.20006721349462,3.93626133892802,4.17924043392358,71878.6116160296,0.0,1.0
2002-10-09,5.2,5.85,5.0,5.75,30400,3.60997512564827,4.06122201635431,3.47112992850795,3.99179941778415,43789.7754133728,0.0,1.0
2002-10-10,5.95,5.95,5.29,5.3,42000,4.13064461492447,4.13064461492447,3.67245546436142,3.67939772421843,60499.0318211071,0.0,1.0
2002-10-11,7.0,7.0,5.8,6.0,34600,4.85958189991114,4.85958189991114,4.02651071706923,4.16535591420955,49839.6785954834,0.0,1.0
2002-10-14,6.95,6.95,6.5,6.8,20400,4.82487060062606,4.82487060062606,4.51246890706034,4.72073670277082,29385.2440273949,0.0,1.0
2002-10-15,7.75,7.75,6.6,7.0,35100,5.38025138918733,5.38025138918733,4.5818915056305,4.85958189991114,50559.9051647824,0.0,1.0
2002-10-16,7.15,7.65,7.0,7.65,11500,4.96371579776637,5.31082879061717,4.85958189991114,5.31082879061717,16565.2110938746,0.0,1.0
2002-10-17,7.1,7.27,6.96,7.27,14300,4.92900449848129,5.04702291605057,4.83181286048307,5.04702291605057,20598.4798819484,0.0,1.0
2002-10-18,7.75,7.75,7.0,7.1,13100,5.38025138918733,5.38025138918733,4.85958189991114,4.92900449848129,18869.936115631,0.0,1.0
2002-10-21,7.5,7.5,7.38,7.5,9600,5.20669489276193,5.20669489276193,5.12338777447774,5.20669489276193,13828.3501305388,0.0,1.0
2002-10-22,7.3,7.4,7.1,7.4,5100,5.06784969562161,5.13727229419177,4.92900449848129,5.13727229419177,7346.31100684873,0.0,1.0
2002-10-23,7.5,7.5,7.0,7.2,6600,5.20669489276193,5.20669489276193,4.85958189991114,4.99842709705145,9506.99071474541,0.0,1.0
2002-10-24,7.4,7.45,7.05,7.4,19700,5.13727229419177,5.17198359347685,4.89429319919622,5.13727229419177,28376.9268303764,0.0,1.0
2002-10-25,7.25,7.3,7.1,7.3,6200,5.03313839633653,5.06784969562161,4.92900449848129,5.06784969562161,8930.8094593063,0.0,1.0
2002-10-28,7.35,7.35,7.06,7.15,11400,5.10256099490669,5.10256099490669,4.90123545905323,4.96371579776637,16421.1657800148,0.0,1.0
2002-10-29,7.1,7.16,6.94,7.16,64200,4.99842709705145,5.04066732604062,4.88578648641368,5.04066732604062,91192.6874493951,0.1,1.0
2002-10-30,7.38,7.38,7.0,7.0,11200,5.19554816566757,5.19554816566757,4.92802671540284,4.92802671540284,15909.0046640689,0.0,1.0
2002-10-31,7.45,7.45,7.0,7.38,32300,5.2448284328216,5.2448284328216,4.92802671540284,5.19554816566757,45880.4330936987,0.0,1.0
2002-11-01,7.9,7.9,7.34,7.35,13700,5.56163015024035,5.56163015024035,5.16738801300812,5.17442805117298,19460.1217765843,0.0,1.0
2002-11-04,8.45,8.45,7.95,7.95,15600,5.94883224930772,5.94883224930772,5.59683034106466,5.59683034106466,22158.970782096,0.0,1.0
2002-11-05,8.49,8.49,8.2,8.32,4000,5.97699240196716,5.97699240196716,5.77283129518619,5.85731175316452,5681.78738002461,0.0,1.0
2002-11-06,8.59,8.59,8.3,8.5,14000,6.04739278361577,6.04739278361577,5.8432316768348,5.98403244013202,19886.2558300861,0.0,1.0
2002-11-07,8.3,8.55,8.0,8.55,19400,5.8432316768348,6.01923263095633,5.63203053188896,6.01923263095633,27556.6687931194,0.0,1.0
2002-11-08,8.35,8.35,7.9,8.25,12800,5.8784318676591,5.8784318676591,5.56163015024035,5.80803148601049,18181.7196160788,0.0,1.0
2002-11-11,8.2,8.25,8.1,8.25,2800,5.77283129518619,5.80803148601049,5.70243091353757,5.80803148601049,3977.25116601722,0.0,1.0
2002-11-12,7.95,8.05,7.8,8.05,4400,5.59683034106466,5.66723072271327,5.49122976859174,5.66723072271327,6249.96611802707,0.0,1.0
2002-11-13,7.85,7.95,7.7,7.8,12800,5.52642995941604,5.59683034106466,5.42082938694313,5.49122976859174,18181.7196160788,0.0,1.0
2002-11-14,8.0,8.0,7.7,7.9,17400,5.63203053188896,5.63203053188896,5.42082938694313,5.56163015024035,24715.7751031071,0.0,1.0
2002-11-15,7.95,8.0,7.9,8.0,4200,5.59683034106466,5.63203053188896,5.56163015024035,5.63203053188896,5965.87674902584,0.0,1.0
2002-11-18,8.2,8.2,7.91,7.99,4000,5.77283129518619,5.77283129518619,5.56867018840521,5.6249904937241,5681.78738002461,0.0,1.0
2002-11-19,7.9,8.1,7.85,8.1,8700,5.56163015024035,5.70243091353757,5.52642995941604,5.70243091353757,12357.8875515535,0.0,1.0
2002-11-20,8.5,8.5,7.85,7.94,16300,5.98403244013202,5.98403244013202,5.52642995941604,5.58979030289979,23153.2835736003,0.0,1.0
2002-11-21,8.7,8.7,8.35,8.55,15600,6.12483320342925,6.12483320342925,5.8784318676591,6.01923263095633,22158.970782096,0.0,1.0
2002-11-22,8.59,8.6,8.35,8.6,17700,6.04739278361577,6.05443282178063,5.8784318676591,6.05443282178063,25141.9091566089,0.0,1.0
2002-11-25,8.53,8.53,8.2,8.5,22100,6.0051525546266,6.0051525546266,5.77283129518619,5.98403244013202,31391.875274636,0.0,1.0
2002-11-26,8.5,8.5,8.22,8.48,26400,5.98403244013202,5.98403244013202,5.78691137151591,5.9699523638023,37499.7967081624,0.0,1.0
2002-11-27,8.4,8.59,8.3,8.5,13300,5.91363205848341,6.04739278361577,5.8432316768348,5.98403244013202,18891.9430385818,0.0,1.0
2002-11-29,8.66,8.66,8.2,8.45,23500,6.0966730507698,6.0966730507698,5.77283129518619,5.94883224930772,33380.5008576446,0.0,1.0
2002-12-02,8.74,8.74,8.55,8.6,5800,6.15299335608869,6.15299335608869,6.01923263095633,6.05443282178063,8238.59170103569,0.0,1.0
2002-12-03,8.7,8.75,8.65,8.74,7800,6.12483320342925,6.16003339425355,6.08963301260494,6.15299335608869,11079.485391048,0.0,1.0
2002-12-04,8.83,8.85,8.68,8.68,8300,6.21635369957244,6.23043377590216,6.11075312709952,6.11075312709952,11789.7088135511,0.0,1.0
2002-12-05,8.7,8.85,8.7,8.85,13600,6.12483320342925,6.23043377590216,6.12483320342925,6.23043377590216,19318.0770920837,0.0,1.0
2002-12-06,9.4,9.4,8.63,8.73,37200,6.61763587496953,6.61763587496953,6.07555293627522,6.14595331792383,52840.6226342289,0.0,1.0
2002-12-09,9.0,9.33,9.0,9.33,12200,6.33603434837508,6.5683556078155,6.33603434837508,6.5683556078155,17329.4515090751,0.0,1.0
2002-12-10,9.5,9.5,8.95,9.05,25300,6.68803625661814,6.68803625661814,6.30083415755078,6.37123453919939,35937.3051786557,0.0,1.0
2002-12-11,9.75,9.75,9.35,9.4,12200,6.86403721073967,6.86403721073967,6.58243568414522,6.61763587496953,17329.4515090751,0.0,1.0
2002-12-12,9.65,9.75,9.55,9.75,5000,6.79363682909106,6.86403721073967,6.72323644744245,6.86403721073967,7102.23422503076,0.0,1.0
2002-12-13,9.7,9.7,9.65,9.7,400,6.82883701991537,6.82883701991537,6.79363682909106,6.82883701991537,568.178738002461,0.0,1.0
2002-12-16,10.02,10.14,9.75,9.75,16500,7.05411824119092,7.13859869916926,6.86403721073967,6.86403721073967,23437.3729426015,0.0,1.0
2002-12-17,10.05,10.18,9.76,10.0,13800,7.07523835568551,7.1667588518287,6.87107724890453,7.0400381648612,19602.1664610849,0.0,1.0
2002-12-18,9.95,10.15,9.95,10.08,15800,7.0048379740369,7.14563873733412,7.0048379740369,7.09635847018009,22443.0601510972,0.0,1.0
2002-12-19,10.0,10.0,9.55,10.0,19000,7.0400381648612,7.0400381648612,6.72323644744245,7.0400381648612,26988.4900551169,0.0,1.0
2002-12-20,9.9,10.0,9.8,9.95,6100,6.96963778321259,7.0400381648612,6.89923740156398,7.0048379740369,8664.72575453753,0.0,1.0
2002-12-23,9.8,9.95,9.7,9.95,5700,6.89923740156398,7.0048379740369,6.82883701991537,7.0048379740369,8096.54701653507,0.0,1.0
2002-12-24,9.8,9.8,9.71,9.8,1700,6.89923740156398,6.89923740156398,6.83587705808023,6.89923740156398,2414.75963651046,0.0,1.0
2002-12-26,9.95,9.98,9.7,9.85,16400,7.0048379740369,7.02595808853148,6.82883701991537,6.93443759238828,23295.3282581009,0.0,1.0
2002-12-27,9.87,9.87,9.65,9.85,14500,6.94851766871801,6.94851766871801,6.79363682909106,6.93443759238828,20596.4792525892,0.0,1.0
2002-12-30,9.6,9.89,9.4,9.75,22600,6.75843663826675,6.96259774504773,6.61763587496953,6.86403721073967,32102.0986971391,0.0,1.0
2002-12-31,10.23,10.25,9.41,9.55,43700,7.20195904265301,7.21603911898273,6.62467591313439,6.72323644744245,62073.5271267689,0.0,1.0
2003-01-02,10.09,10.15,10.01,10.15,2000,7.10339850834495,7.14563873733412,7.04707820302606,7.14563873733412,2840.89369001231,0.0,1.0
2003-01-03,10.05,10.05,9.95,10.0,1700,7.07523835568551,7.07523835568551,7.0048379740369,7.0400381648612,2414.75963651046,0.0,1.0
2003-01-06,10.01,10.1,10.0,10.1,4700,7.04707820302606,7.11043854650981,7.0400381648612,7.11043854650981,6676.10017152892,0.0,1.0
2003-01-07,10.47,10.7,9.96,9.96,146700,7.37091995860968,7.53284083640149,7.01187801220176,7.01187801220176,208379.552162403,0.0,1.0
2003-01-08,10.55,10.78,10.45,10.45,11000,7.42724026392857,7.58916114172038,7.35683988227996,7.35683988227996,15624.9152950677,0.0,1.0
2003-01-09,11.0,11.1,10.55,10.55,8000,7.74404198134732,7.81444236299593,7.42724026392857,7.42724026392857,11363.5747600492,0.0,1.0
2003-01-10,11.2,11.5,11.0,11.0,20800,7.88484274464455,8.09604388959038,7.74404198134732,7.74404198134732,29545.294376128,0.0,1.0
2003-01-13,11.1,11.3,11.0,11.3,5600,7.81444236299593,7.95524312629316,7.74404198134732,7.95524312629316,7954.50233203446,0.0,1.0
2003-01-14,11.1,11.1,11.05,11.05,900,7.81444236299593,7.81444236299593,7.77924217217163,7.77924217217163,1278.40216050554,0.0,1.0
2003-01-15,11.0,11.2,10.95,11.2,2200,7.74404198134732,7.88484274464455,7.70884179052302,7.88484274464455,3124.98305901354,0.0,1.0
2003-01-16,10.7,10.95,10.6,10.95,10600,7.53284083640149,7.70884179052302,7.46244045475287,7.70884179052302,15056.7365570652,0.0,1.0
2003-01-17,10.15,10.61,10.1,10.6,16600,7.14563873733412,7.46948049291773,7.11043854650981,7.46244045475287,23579.4176271021,0.0,1.0
2003-01-21,9.85,10.0,9.7,10.0,10000,6.93443759238828,7.0400381648612,6.82883701991537,7.0400381648612,14204.4684500615,0.0,1.0
2003-01-22,9.6,9.8,9.6,9.7,3900,6.75843663826675,6.89923740156398,6.75843663826675,6.82883701991537,5539.742695524,0.0,1.0
2003-01-23,9.5,9.5,9.16,9.5,10100,6.68803625661814,6.68803625661814,6.44867495901286,6.68803625661814,14346.5131345621,0.0,1.0
2003-01-24,9.45,9.45,9.4,9.45,2400,6.65283606579384,6.65283606579384,6.61763587496953,6.65283606579384,3409.07242801476,0.0,1.0
2003-01-27,9.24,9.35,9.2,9.35,3000,6.50499526433175,6.58243568414522,6.47683511167231,6.58243568414522,4261.34053501846,0.0,1.0
2003-01-28,9.18,9.2,9.07,9.2,3100,6.46275503534258,6.47683511167231,6.38531461552911,6.47683511167231,4403.38521951908,0.0,1.0
2003-01-29,9.18,9.2,9.07,9.2,9100,6.46275503534258,6.47683511167231,6.38531461552911,6.47683511167231,12926.066289556,0.0,1.0
2003-01-30,9.04,9.5,9.04,9.41,9000,6.36419450103453,6.68803625661814,6.36419450103453,6.62467591313439,12784.0216050554,0.0,1.0
2003-01-31,8.95,9.05,8.65,9.0,18400,6.30083415755078,6.37123453919939,6.08963301260494,6.33603434837508,26136.2219481132,0.0,1.0
2003-02-03,9.0,9.0,8.9,8.9,1200,6.33603434837508,6.33603434837508,6.26563396672647,6.26563396672647,1704.53621400738,0.0,1.0
2003-02-04,8.9,9.04,8.85,9.04,29500,6.26563396672647,6.36419450103453,6.23043377590216,6.36419450103453,41903.1819276815,0.0,1.0
2003-02-05,8.8,8.9,8.8,8.9,400,6.19523358507786,6.26563396672647,6.19523358507786,6.26563396672647,568.178738002461,0.0,1.0
2003-02-06,8.6,8.6,8.52,8.55,6100,6.05443282178063,6.05443282178063,5.99811251646174,6.01923263095633,8664.72575453754,0.0,1.0
2003-02-07,8.68,8.68,8.52,8.52,1500,6.11075312709952,6.11075312709952,5.99811251646174,5.99811251646174,2130.67026750923,0.0,1.0
2003-02-10,9.0,9.0,8.55,8.55,10500,6.33603434837508,6.33603434837508,6.01923263095633,6.01923263095633,14914.6918725646,0.0,1.0
2003-02-11,9.15,9.2,8.91,8.95,8000,6.441634920848,6.47683511167231,6.27267400489133,6.30083415755078,11363.5747600492,0.0,1.0
2003-02-12,9.05,9.12,9.05,9.1,3800,6.37123453919939,6.42051480635342,6.37123453919939,6.40643473002369,5397.69801102338,0.0,1.0
2003-02-13,8.99,9.02,8.9,9.02,2900,6.32899431021022,6.3501144247048,6.26563396672647,6.3501144247048,4119.29585051784,0.0,1.0
2003-02-14,8.9,8.99,8.8,8.99,2500,6.26563396672647,6.32899431021022,6.19523358507786,6.32899431021022,3551.11711251538,0.0,1.0
2003-02-18,8.9,9.0,8.82,9.0,5200,6.26563396672647,6.33603434837508,6.20931366140758,6.33603434837508,7386.323594032,0.0,1.0
2003-02-19,8.9,9.0,8.82,8.85,3200,6.26563396672647,6.33603434837508,6.20931366140758,6.23043377590216,4545.42990401969,0.0,1.0
2003-02-20,9.0,9.0,8.95,8.95,600,6.33603434837508,6.33603434837508,6.30083415755078,6.30083415755078,852.268107003692,0.0,1.0
2003-02-21,8.99,8.99,8.95,8.95,2400,6.32899431021022,6.32899431021022,6.30083415755078,6.30083415755078,3409.07242801477,0.0,1.0
2003-02-24,9.25,9.25,9.01,9.01,4300,6.51203530249661,6.51203530249661,6.34307438653994,6.34307438653994,6107.92143352646,0.0,1.0
2003-02-25,9.08,9.15,9.0,9.15,33900,6.39235465369397,6.441634920848,6.33603434837508,6.441634920848,48153.1480457086,0.0,1.0
2003-02-26,8.95,8.98,8.8,8.92,5500,6.30083415755078,6.32195427204536,6.19523358507786,6.27971404305619,7812.45764753384,0.0,1.0
2003-02-27,8.9,9.05,8.8,9.05,3100,6.26563396672647,6.37123453919939,6.19523358507786,6.37123453919939,4403.38521951907,0.0,1.0
2003-02-28,8.99,9.0,8.8,8.8,4000,6.32899431021022,6.33603434837508,6.19523358507786,6.19523358507786,5681.78738002461,0.0,1.0
2003-03-03,8.99,8.99,8.95,8.98,7000,6.32899431021022,6.32899431021022,6.30083415755078,6.32195427204536,9943.12791504307,0.0,1.0
2003-03-04,8.99,8.99,8.9,8.95,2900,6.32899431021022,6.32899431021022,6.26563396672647,6.30083415755078,4119.29585051784,0.0,1.0
2003-03-05,8.97,9.0,8.85,8.95,4300,6.3149142338805,6.33603434837508,6.23043377590216,6.30083415755078,6107.92143352646,0.0,1.0
2003-03-06,8.9,8.92,8.8,8.9,6000,6.26563396672647,6.27971404305619,6.19523358507786,6.26563396672647,8522.68107003692,0.0,1.0
2003-03-07,8.89,8.89,8.76,8.85,2900,6.25859392856161,6.25859392856161,6.16707343241841,6.23043377590216,4119.29585051784,0.0,1.0
2003-03-10,8.65,8.83,8.65,8.83,12600,6.08963301260494,6.21635369957244,6.08963301260494,6.21635369957244,17897.6302470775,0.0,1.0
2003-03-11,8.74,8.85,8.7,8.78,5400,6.15299335608869,6.23043377590216,6.12483320342925,6.18115350874814,7670.41296303323,0.0,1.0
2003-03-12,8.85,8.85,8.67,8.67,1500,6.23043377590216,6.23043377590216,6.10371308893466,6.10371308893466,2130.67026750923,0.0,1.0
2003-03-13,8.85,8.99,8.66,8.89,8700,6.23043377590216,6.32899431021022,6.0966730507698,6.25859392856161,12357.8875515535,0.0,1.0
2003-03-14,8.7,8.9,8.7,8.9,4200,6.12483320342925,6.26563396672647,6.12483320342925,6.26563396672647,5965.87674902584,0.0,1.0
2003-03-17,8.74,8.74,8.55,8.67,6600,6.15299335608869,6.15299335608869,6.01923263095633,6.10371308893466,9374.94917704061,0.0,1.0
2003-03-18,8.25,8.84,8.16,8.84,23300,5.80803148601049,6.2233937377373,5.74467114252674,6.2233937377373,33096.4114886434,0.0,1.0
2003-03-19,8.5,8.5,8.29,8.29,16700,5.98403244013202,5.98403244013202,5.83619163866994,5.83619163866994,23721.4623116028,0.0,1.0
2003-03-20,8.6,8.6,8.56,8.56,500,6.05443282178063,6.05443282178063,6.02627266912119,6.02627266912119,710.223422503077,0.0,1.0
2003-03-21,9.0,9.0,8.65,8.65,7000,6.33603434837508,6.33603434837508,6.08963301260494,6.08963301260494,9943.12791504307,0.0,1.0
2003-03-24,9.05,9.08,8.95,8.95,1400,6.37123453919939,6.39235465369397,6.30083415755078,6.30083415755078,1988.62558300861,0.0,1.0
2003-03-25,9.4,9.4,9.08,9.08,11200,6.61763587496953,6.61763587496953,6.39235465369397,6.39235465369397,15909.0046640689,0.0,1.0
2003-03-26,9.33,9.5,9.25,9.45,7500,6.5683556078155,6.68803625661814,6.51203530249661,6.65283606579384,10653.3513375461,0.0,1.0
2003-03-27,9.23,9.25,9.15,9.25,3000,6.49795522616689,6.51203530249661,6.441634920848,6.51203530249661,4261.34053501846,0.0,1.0
2003-03-28,9.2,9.32,9.2,9.32,2000,6.47683511167231,6.56131556965064,6.47683511167231,6.56131556965064,2840.8936900123,0.0,1.0
2003-03-31,9.3,9.3,9.15,9.21,25400,6.54723549332092,6.54723549332092,6.441634920848,6.48387514983717,36079.3498631563,0.0,1.0
2003-04-01,9.38,9.38,9.21,9.3,24500,6.60355579863981,6.60355579863981,6.48387514983717,6.54723549332092,34800.9477026507,0.0,1.0
2003-04-02,9.35,9.5,9.25,9.39,9200,6.58243568414522,6.68803625661814,6.51203530249661,6.61059583680467,13068.1109740566,0.0,1.0
2003-04-03,9.33,9.4,9.3,9.3,5200,6.5683556078155,6.61763587496953,6.54723549332092,6.54723549332092,7386.323594032,0.0,1.0
2003-04-04,9.15,9.26,9.1,9.26,8400,6.441634920848,6.51907534066147,6.40643473002369,6.51907534066147,11931.7534980517,0.0,1.0
2003-04-07,9.2,9.39,9.2,9.3,8600,6.47683511167231,6.61059583680467,6.47683511167231,6.54723549332092,12215.8428670529,0.0,1.0
2003-04-08,9.22,9.22,9.22,9.22,100,6.49091518800203,6.49091518800203,6.49091518800203,6.49091518800203,142.044684500615,0.0,1.0
2003-04-09,9.17,9.25,9.17,9.25,2900,6.45571499717772,6.51203530249661,6.45571499717772,6.51203530249661,4119.29585051784,0.0,1.0
2003-04-10,9.18,9.18,9.15,9.17,3200,6.46275503534258,6.46275503534258,6.441634920848,6.45571499717772,4545.42990401969,0.0,1.0
2003-04-11,9.19,9.2,9.05,9.2,3900,6.46979507350744,6.47683511167231,6.37123453919939,6.47683511167231,5539.742695524,0.0,1.0
2003-04-14,9.19,9.23,9.19,9.2,2000,6.46979507350744,6.49795522616689,6.46979507350744,6.47683511167231,2840.89369001231,0.0,1.0
2003-04-15,9.19,9.19,9.1,9.1,600,6.46979507350744,6.46979507350744,6.40643473002369,6.40643473002369,852.268107003692,0.0,1.0
2003-04-16,9.12,9.12,9.1,9.1,3800,6.42051480635342,6.42051480635342,6.40643473002369,6.40643473002369,5397.69801102338,0.0,1.0
2003-04-17,9.15,9.17,9.12,9.13,2500,6.441634920848,6.45571499717772,6.42051480635342,6.42755484451828,3551.11711251538,0.0,1.0
2003-04-21,9.18,9.19,9.15,9.18,9700,6.46275503534258,6.46979507350744,6.441634920848,6.46275503534258,13778.3343965597,0.0,1.0
2003-04-22,9.5,9.5,9.2,9.25,23100,6.68803625661814,6.68803625661814,6.47683511167231,6.51203530249661,32812.3221196421,0.0,1.0
2003-04-23,9.75,9.75,9.5,9.5,3800,6.86403721073967,6.86403721073967,6.68803625661814,6.68803625661814,5397.69801102338,0.0,1.0
2003-04-24,9.83,9.95,9.7,9.75,10100,6.92035751605856,7.0048379740369,6.82883701991537,6.86403721073967,14346.5131345621,0.0,1.0
2003-04-25,9.97,9.97,9.8,9.9,44800,7.01891805036662,7.01891805036662,6.89923740156398,6.96963778321259,63636.0186562756,0.0,1.0
2003-04-28,10.03,10.05,10.0,10.0,51200,7.1315586610044,7.14577911695854,7.11022797707318,7.11022797707318,72008.9428427522,0.1,1.0
2003-04-29,10.23,10.25,10.0,10.04,10900,7.27376322054586,7.28798367650001,7.11022797707318,7.13866888898147,15330.0288473828,0.0,1.0
2003-04-30,10.1,10.23,10.06,10.23,4500,7.18133025684391,7.27376322054586,7.15288934493562,7.27376322054586,6328.91099203877,0.0,1.0
2003-05-01,10.25,10.28,10.15,10.23,12100,7.28798367650001,7.30931436043123,7.21688139672928,7.27376322054586,17017.7384452598,0.0,1.0
2003-05-02,10.25,10.3,10.25,10.3,12800,7.28798367650001,7.32353481638537,7.28798367650001,7.32353481638537,18002.235710688,0.0,1.0
2003-05-05,9.9,10.3,9.85,10.3,16000,7.03912569730245,7.32353481638537,7.00357455741708,7.32353481638537,22502.79463836,0.0,1.0
2003-05-06,9.75,9.85,9.75,9.85,1400,6.93247227764635,7.00357455741708,6.93247227764635,7.00357455741708,1968.9945308565,0.0,1.0
2003-05-07,9.7,9.78,9.65,9.75,3200,6.89692113776098,6.95380296157757,6.86136999787562,6.93247227764635,4500.55892767201,0.0,1.0
2003-05-08,9.51,9.65,9.5,9.65,1700,6.76182680619659,6.86136999787562,6.75471657821952,6.86136999787562,2390.92193032576,0.0,1.0
2003-05-09,9.4,9.5,9.31,9.31,4500,6.68361429844879,6.75471657821952,6.61962224665513,6.61962224665513,6328.91099203876,0.0,1.0
2003-05-12,8.99,9.4,8.51,9.4,22300,6.39209495138879,6.68361429844879,6.05080400848927,6.68361429844879,31363.2700272143,0.0,1.0
2003-05-13,8.9,9.0,8.75,8.95,6700,6.32810289959513,6.39920517936586,6.22144947993903,6.36365403948049,9423.04525481327,0.0,1.0
2003-05-14,8.91,8.93,8.85,8.85,13700,6.3352131275722,6.34943358352635,6.29255175970976,6.29255175970976,19268.0179090958,0.0,1.0
2003-05-15,8.8,8.9,8.75,8.9,7300,6.2570006198244,6.32810289959513,6.22144947993903,6.32810289959513,10266.9000537518,0.0,1.0
2003-05-16,8.83,8.9,8.76,8.85,3300,6.27833130375562,6.32810289959513,6.2285597079161,6.29255175970976,4641.20139416176,0.0,1.0
2003-05-19,8.8,8.9,8.76,8.77,4800,6.2570006198244,6.32810289959513,6.2285597079161,6.23566993589318,6750.83839150801,0.0,1.0
2003-05-20,8.75,8.8,8.7,8.8,5800,6.22144947993903,6.2570006198244,6.18589834005366,6.2570006198244,8157.26305640552,0.0,1.0
2003-05-21,8.73,8.73,8.7,8.7,5500,6.20722902398488,6.20722902398488,6.18589834005366,6.18589834005366,7735.33565693628,0.0,1.0
2003-05-22,8.49,8.6,8.0,8.25,33700,6.03658355253513,6.11479606028293,5.68818238165854,5.86593808108537,47396.5112070459,0.0,1.0
2003-05-23,8.35,8.45,8.05,8.45,16600,5.9370403608561,6.00814264062683,5.72373352154391,6.00814264062683,23346.6494372986,0.0,1.0
2003-05-27,8.33,8.35,8.27,8.35,13800,5.92281990490196,5.9370403608561,5.88015853703952,5.9370403608561,19408.6603755855,0.0,1.0
2003-05-28,8.8,9.0,8.31,8.33,25400,6.2570006198244,6.39920517936586,5.90859944894781,5.92281990490196,35723.1864883966,0.0,1.0
2003-05-29,9.15,9.15,8.5,8.8,24100,6.50585859902196,6.50585859902196,6.0436937805122,6.2570006198244,33894.8344240298,0.0,1.0
2003-05-30,9.25,9.3,9.1,9.2,9500,6.57696087879269,6.61251201867806,6.47030745913659,6.54140973890732,13361.0343165263,0.0,1.0
2003-06-02,9.15,9.25,9.0,9.2,11800,6.50585859902196,6.57696087879269,6.39920517936586,6.54140973890732,16595.8110457905,0.0,1.0
2003-06-03,8.96,9.25,8.95,9.25,8100,6.37076426745757,6.57696087879269,6.36365403948049,6.57696087879269,11392.0397856698,0.0,1.0
2003-06-04,9.3,9.4,9.1,9.1,39900,6.61251201867806,6.68361429844879,6.47030745913659,6.47030745913659,56116.3441294104,0.0,1.0
2003-06-05,9.3,9.35,9.25,9.3,26600,6.61251201867806,6.64806315856342,6.57696087879269,6.61251201867806,37410.8960862736,0.0,1.0
2003-06-06,9.3,9.32,9.1,9.3,28200,6.61251201867806,6.6267324746322,6.47030745913659,6.61251201867806,39661.1755501096,0.0,1.0
2003-06-09,9.35,9.4,9.25,9.3,18400,6.64806315856342,6.68361429844879,6.57696087879269,6.61251201867806,25878.2138341141,0.0,1.0
2003-06-10,9.55,9.6,9.4,9.5,22500,6.79026771810488,6.82581885799025,6.68361429844879,6.75471657821952,31644.5549601939,0.0,1.0
2003-06-11,9.68,9.95,9.55,9.55,46900,6.88270068180684,7.07467683718781,6.79026771810488,6.79026771810488,65961.3167836929,0.0,1.0
2003-06-12,9.9,9.9,9.75,9.9,24000,7.03912569730245,7.03912569730245,6.93247227764635,7.03912569730245,33754.1919575401,0.0,1.0
2003-06-13,10.2,10.25,9.9,9.9,22900,7.25243253661464,7.28798367650001,7.03912569730245,7.03912569730245,32207.1248261528,0.0,1.0
2003-06-16,10.3,10.3,10.0,10.25,29200,7.32353481638537,7.32353481638537,7.11022797707318,7.28798367650001,41067.6002150071,0.0,1.0
2003-06-17,10.39,10.55,10.29,10.29,32700,7.38752686817903,7.5012905158122,7.3164245884083,7.3164245884083,45990.0865421484,0.0,1.0
2003-06-18,10.4,10.4,10.35,10.35,19800,7.3946370961561,7.3946370961561,7.35908595627074,7.35908595627074,27847.2083649706,0.0,1.0
2003-06-19,10.35,10.5,10.35,10.5,8000,7.35908595627074,7.46573937592684,7.35908595627074,7.46573937592684,11251.39731918,0.0,1.0
2003-06-20,10.15,10.25,10.11,10.25,5400,7.21688139672928,7.28798367650001,7.18844048482098,7.28798367650001,7594.69319044651,0.0,1.0
2003-06-23,10.0,10.24,9.95,10.2,20200,7.11022797707318,7.28087344852293,7.07467683718781,7.25243253661464,28409.7782309296,0.0,1.0
2003-06-24,9.8,9.9,9.75,9.9,9600,6.96802341753171,7.03912569730245,6.93247227764635,7.03912569730245,13501.676783016,0.0,1.0
2003-06-25,9.6,9.8,9.6,9.8,8100,6.82581885799025,6.96802341753171,6.82581885799025,6.96802341753171,11392.0397856698,0.0,1.0
2003-06-26,9.3,9.7,9.1,9.7,33400,6.61251201867806,6.89692113776098,6.47030745913659,6.89692113776098,46974.5838075766,0.0,1.0
2003-06-27,9.6,9.65,9.02,9.3,16900,6.82581885799025,6.86136999787562,6.41342563532001,6.61251201867806,23768.5768367678,0.0,1.0
2003-06-30,9.1,9.6,9.1,9.6,21800,6.47030745913659,6.82581885799025,6.47030745913659,6.82581885799025,30660.0576947656,0.0,1.0
2003-07-01,9.1,9.1,8.96,9.05,14700,6.47030745913659,6.47030745913659,6.37076426745757,6.43475631925123,20674.4425739933,0.0,1.0
2003-07-02,9.15,9.15,9.01,9.1,10000,6.50585859902196,6.50585859902196,6.40631540734293,6.47030745913659,14064.246648975,0.0,1.0
2003-07-03,9.17,9.18,9.05,9.05,4200,6.5200790549761,6.52718928295318,6.43475631925123,6.43475631925123,5906.98359256952,0.0,1.0
2003-07-07,9.8,9.8,9.2,9.2,42800,6.96802341753171,6.96802341753171,6.54140973890732,6.54140973890732,60194.9756576132,0.0,1.0
2003-07-08,10.5,10.6,10.0,10.0,28800,7.46573937592684,7.53684165569757,7.11022797707318,7.11022797707318,40505.0303490481,0.0,1.0
2003-07-09,10.61,10.8,10.5,10.5,14200,7.54395188367464,7.67904621523903,7.46573937592684,7.46573937592684,19971.2302415446,0.0,1.0
2003-07-10,10.2,10.54,10.1,10.54,10900,7.25243253661464,7.49418028783513,7.18133025684391,7.49418028783513,15330.0288473828,0.0,1.0
2003-07-11,10.05,10.2,10.0,10.1,12000,7.14577911695854,7.25243253661464,7.11022797707318,7.18133025684391,16877.0959787701,0.0,1.0
2003-07-14,9.85,10.2,9.7,10.0,33400,7.00357455741708,7.25243253661464,6.89692113776098,7.11022797707318,46974.5838075766,0.0,1.0
2003-07-15,9.74,9.75,9.55,9.75,11800,6.92536204966927,6.93247227764635,6.79026771810488,6.93247227764635,16595.8110457906,0.0,1.0
2003-07-16,9.89,9.9,9.8,9.8,16200,7.03201546932537,7.03912569730245,6.96802341753171,6.96802341753171,22784.0795713396,0.0,1.0
2003-07-17,9.89,9.9,9.86,9.9,8800,7.03201546932537,7.03912569730245,7.01068478539415,7.03912569730245,12376.537051098,0.0,1.0
2003-07-18,9.79,9.9,9.65,9.9,6800,6.96091318955464,7.03912569730245,6.86136999787562,7.03912569730245,9563.68772130303,0.0,1.0
2003-07-21,9.89,9.89,9.7,9.85,6700,7.03201546932537,7.03201546932537,6.89692113776098,7.00357455741708,9423.04525481328,0.0,1.0
2003-07-22,9.85,9.99,9.75,9.99,6600,7.00357455741708,7.1031177490961,6.93247227764635,7.1031177490961,9282.40278832352,0.0,1.0
2003-07-23,9.8,9.85,9.8,9.85,3100,6.96802341753171,7.00357455741708,6.96802341753171,7.00357455741708,4359.91646118226,0.0,1.0
2003-07-24,9.85,9.85,9.85,9.85,2000,7.00357455741708,7.00357455741708,7.00357455741708,7.00357455741708,2812.84932979501,0.0,1.0
2003-07-25,9.83,9.84,9.65,9.8,6000,6.98935410146293,6.99646432944001,6.86136999787562,6.96802341753171,8438.54798938503,0.0,1.0
2003-07-28,9.7,9.84,9.56,9.6,15700,6.89692113776098,6.99646432944001,6.79737794608196,6.82581885799025,22080.8672388908,0.0,1.0
2003-07-29,9.75,9.75,9.6,9.6,2100,6.93247227764635,6.93247227764635,6.82581885799025,6.82581885799025,2953.49179628476,0.0,1.0
2003-07-30,9.65,9.87,9.51,9.87,2800,6.86136999787562,7.01779501337123,6.76182680619659,7.01779501337123,3937.98906171301,0.0,1.0
2003-07-31,9.55,9.75,9.52,9.75,29300,6.79026771810488,6.93247227764635,6.76893703417366,6.93247227764635,41208.2426814969,0.0,1.0
2003-08-01,9.6,9.65,9.5,9.65,6300,6.82581885799025,6.86136999787562,6.75471657821952,6.86136999787562,8860.47538885427,0.0,1.0
2003-08-04,9.68,9.7,9.6,9.6,8300,6.88270068180684,6.89692113776098,6.82581885799025,6.82581885799025,11673.3247186493,0.0,1.0
2003-08-05,9.6,9.7,9.55,9.62,8800,6.82581885799025,6.89692113776098,6.79026771810488,6.8400393139444,12376.537051098,0.0,1.0
2003-08-06,9.56,9.6,9.5,9.6,8700,6.79737794608196,6.82581885799025,6.75471657821952,6.82581885799025,12235.8945846083,0.0,1.0
2003-08-07,9.5,9.5,9.4,9.5,2000,6.75471657821952,6.75471657821952,6.68361429844879,6.75471657821952,2812.84932979501,0.0,1.0
2003-08-08,9.55,9.55,9.4,9.5,11100,6.79026771810488,6.79026771810488,6.68361429844879,6.75471657821952,15611.3137803623,0.0,1.0
2003-08-11,9.45,9.57,9.44,9.57,3500,6.71916543833415,6.80448817405903,6.71205521035708,6.80448817405903,4922.48632714127,0.0,1.0
2003-08-12,9.47,9.49,9.43,9.49,2400,6.7333858942883,6.74760635024245,6.70494498238001,6.74760635024245,3375.41919575401,0.0,1.0
2003-08-13,9.44,9.44,9.35,9.4,6300,6.71205521035708,6.71205521035708,6.64806315856342,6.68361429844879,8860.47538885427,0.0,1.0
2003-08-14,9.45,9.45,9.35,9.4,4700,6.71916543833415,6.71916543833415,6.64806315856342,6.68361429844879,6610.19592501827,0.0,1.0
2003-08-15,9.42,9.42,9.42,9.42,600,6.69783475440293,6.69783475440293,6.69783475440293,6.69783475440293,843.854798938503,0.0,1.0
2003-08-18,9.55,9.6,9.5,9.52,4300,6.79026771810488,6.82581885799025,6.75471657821952,6.76893703417366,6047.62605905927,0.0,1.0
2003-08-19,9.75,9.75,9.45,9.6,7600,6.93247227764635,6.93247227764635,6.71916543833415,6.82581885799025,10688.827453221,0.0,1.0
2003-08-20,9.95,10.0,9.74,9.75,6200,7.07467683718781,7.11022797707318,6.92536204966927,6.93247227764635,8719.83292236453,0.0,1.0
2003-08-21,9.99,9.99,9.8,9.9,8500,7.1031177490961,7.1031177490961,6.96802341753171,7.03912569730245,11954.6096516288,0.0,1.0
2003-08-22,10.0,10.0,9.9,9.97,3000,7.11022797707318,7.11022797707318,7.03912569730245,7.08889729314196,4219.27399469251,0.0,1.0
2003-08-25,10.15,10.24,9.95,10.0,5200,7.21688139672928,7.28087344852293,7.07467683718781,7.11022797707318,7313.40825746701,0.0,1.0
2003-08-26,10.0,10.04,9.9,10.0,7800,7.11022797707318,7.13866888898147,7.03912569730245,7.11022797707318,10970.1123862005,0.0,1.0
2003-08-27,10.3,10.3,10.05,10.05,17300,7.32353481638537,7.32353481638537,7.14577911695854,7.14577911695854,24331.1467027268,0.0,1.0
2003-08-28,10.25,10.3,10.1,10.3,4900,7.28798367650001,7.32353481638537,7.18133025684391,7.32353481638537,6891.48085799777,0.0,1.0
2003-08-29,10.4,10.4,10.06,10.29,3500,7.3946370961561,7.3946370961561,7.15288934493562,7.3164245884083,4922.48632714127,0.0,1.0
2003-09-02,10.4,10.45,10.07,10.3,7200,7.3946370961561,7.43018823604147,7.15999957291269,7.32353481638537,10126.257587262,0.0,1.0
2003-09-03,10.45,10.45,10.07,10.45,4300,7.43018823604147,7.43018823604147,7.15999957291269,7.43018823604147,6047.62605905927,0.0,1.0
2003-09-04,10.25,10.49,10.1,10.49,8800,7.28798367650001,7.45862914794976,7.18133025684391,7.45862914794976,12376.537051098,0.0,1.0
2003-09-05,10.49,10.49,10.35,10.45,2700,7.45862914794976,7.45862914794976,7.35908595627074,7.43018823604147,3797.34659522326,0.0,1.0
2003-09-08,10.33,10.49,10.31,10.49,1500,7.34486550031659,7.45862914794976,7.33064504436245,7.45862914794976,2109.63699734626,0.0,1.0
2003-09-09,10.5,10.5,10.35,10.49,7500,7.46573937592684,7.46573937592684,7.35908595627074,7.45862914794976,10548.1849867313,0.0,1.0
2003-09-10,10.5,10.59,10.4,10.55,4300,7.46573937592684,7.52973142772049,7.3946370961561,7.5012905158122,6047.62605905926,0.0,1.0
2003-09-11,10.4,10.5,10.3,10.35,6300,7.3946370961561,7.46573937592684,7.32353481638537,7.35908595627074,8860.47538885428,0.0,1.0
2003-09-12,10.39,10.4,10.25,10.3,5500,7.38752686817903,7.3946370961561,7.28798367650001,7.32353481638537,7735.33565693627,0.0,1.0
2003-09-15,10.25,10.25,10.15,10.25,2900,7.28798367650001,7.28798367650001,7.21688139672928,7.28798367650001,4078.63152820276,0.0,1.0
2003-09-16,10.1,10.25,10.0,10.2,8500,7.18133025684391,7.28798367650001,7.11022797707318,7.25243253661464,11954.6096516288,0.0,1.0
2003-09-17,10.25,10.25,10.11,10.11,2700,7.28798367650001,7.28798367650001,7.18844048482098,7.18844048482098,3797.34659522326,0.0,1.0
2003-09-18,10.33,10.33,10.06,10.2,7100,7.34486550031659,7.34486550031659,7.15288934493562,7.25243253661464,9985.61512077228,0.0,1.0
2003-09-19,10.2,10.33,9.8,10.33,26500,7.25243253661464,7.34486550031659,6.96802341753171,7.34486550031659,37270.2536197839,0.0,1.0
2003-09-22,10.29,10.43,10.1,10.3,22500,7.3164245884083,7.41596778008732,7.18133025684391,7.32353481638537,31644.5549601938,0.0,1.0
2003-09-23,10.25,10.43,10.13,10.13,7400,7.28798367650001,7.41596778008732,7.20266094077513,7.20266094077513,10407.5425202415,0.0,1.0
2003-09-24,10.15,10.35,10.15,10.35,4700,7.21688139672928,7.35908595627074,7.21688139672928,7.35908595627074,6610.19592501826,0.0,1.0
2003-09-25,9.8,10.2,9.8,10.2,15500,6.96802341753171,7.25243253661464,6.96802341753171,7.25243253661464,21799.5823059113,0.0,1.0
2003-09-26,9.9,10.0,9.86,10.0,7800,7.03912569730245,7.11022797707318,7.01068478539415,7.11022797707318,10970.1123862005,0.0,1.0
2003-09-29,9.98,10.1,9.79,10.1,10000,7.09600752111903,7.18133025684391,6.96091318955464,7.18133025684391,14064.246648975,0.0,1.0
2003-09-30,9.8,10.2,9.8,10.2,11100,6.96802341753171,7.25243253661464,6.96802341753171,7.25243253661464,15611.3137803623,0.0,1.0
2003-10-01,9.8,9.98,9.7,9.7,5500,6.96802341753171,7.09600752111903,6.89692113776098,6.89692113776098,7735.33565693628,0.0,1.0
2003-10-02,9.75,9.95,9.7,9.7,16200,6.93247227764635,7.07467683718781,6.89692113776098,6.89692113776098,22784.0795713396,0.0,1.0
2003-10-03,9.75,9.85,9.7,9.7,10400,6.93247227764635,7.00357455741708,6.89692113776098,6.89692113776098,14626.816514934,0.0,1.0
2003-10-06,9.75,9.95,9.52,9.95,113000,6.93247227764635,7.07467683718781,6.76893703417366,7.07467683718781,158925.987133418,0.0,1.0
2003-10-07,9.9,9.97,9.72,9.75,15900,7.03912569730245,7.08889729314196,6.91114159371513,6.93247227764635,22362.1521718703,0.0,1.0
2003-10-08,10.05,10.09,9.8,9.8,23600,7.14577911695854,7.17422002886684,6.96802341753171,6.96802341753171,33191.6220915811,0.0,1.0
2003-10-09,10.0,10.2,9.95,10.1,10300,7.11022797707318,7.25243253661464,7.07467683718781,7.18133025684391,14486.1740484443,0.0,1.0
2003-10-10,10.15,10.15,10.1,10.1,4100,7.21688139672928,7.21688139672928,7.18133025684391,7.18133025684391,5766.34112607976,0.0,1.0
2003-10-13,10.64,10.65,10.45,10.45,45300,7.56528256760586,7.57239279558293,7.43018823604147,7.43018823604147,63711.0373198569,0.0,1.0
2003-10-14,10.72,10.75,10.58,10.7,10800,7.62216439142245,7.64349507535367,7.52262119974342,7.6079439354683,15189.386380893,0.0,1.0
2003-10-15,10.8,11.05,10.75,10.75,13300,7.67904621523903,7.85680191466586,7.64349507535367,7.64349507535367,18705.4480431368,0.0,1.0
2003-10-16,10.85,11.0,10.81,10.9,8000,7.7145973551244,7.82125077478049,7.68615644321611,7.75014849500976,11251.39731918,0.0,1.0
2003-10-17,10.86,11.0,10.76,10.92,6300,7.72170758310147,7.82125077478049,7.65060530333074,7.76436895096391,8860.47538885427,0.0,1.0
2003-10-20,10.6,11.0,10.5,10.91,17900,7.53684165569757,7.82125077478049,7.46573937592684,7.75725872298684,25175.0015016653,0.0,1.0
2003-10-21,10.49,10.6,10.48,10.55,9500,7.45862914794976,7.53684165569757,7.45151891997269,7.5012905158122,13361.0343165263,0.0,1.0
2003-10-22,10.1,10.55,10.05,10.5,36200,7.18133025684391,7.5012905158122,7.14577911695854,7.46573937592684,50912.5728692896,0.0,1.0
2003-10-23,10.07,10.2,9.95,10.0,11700,7.15999957291269,7.25243253661464,7.07467683718781,7.11022797707318,16455.1685793008,0.0,1.0
2003-10-24,9.99,10.17,9.97,10.1,10300,7.1031177490961,7.23110185268342,7.08889729314196,7.18133025684391,14486.1740484443,0.0,1.0
2003-10-27,9.97,10.0,9.92,9.95,11300,7.08889729314196,7.11022797707318,7.05334615325659,7.07467683718781,15892.5987133418,0.0,1.0
2003-10-28,10.35,10.58,10.0,10.0,23600,7.35908595627074,7.52262119974342,7.11022797707318,7.11022797707318,33191.6220915811,0.0,1.0
2003-10-29,10.5,10.6,10.2,10.4,13300,7.53684165569757,7.60862110003754,7.32150332267764,7.46506221135759,18528.9815521638,0.1,1.0
2003-10-30,10.3,10.6,10.3,10.5,10300,7.39328276701761,7.60862110003754,7.39328276701761,7.53684165569757,14349.5120291194,0.0,1.0
2003-10-31,10.33,10.7,10.25,10.3,22400,7.41481660031961,7.68040054437752,7.35739304484763,7.39328276701761,31206.7057720654,0.0,1.0
2003-11-03,10.33,10.65,10.33,10.43,15400,7.41481660031961,7.64451082220753,7.41481660031961,7.48659604465958,21454.6102182949,0.0,1.0
2003-11-04,10.45,10.55,10.36,10.45,6300,7.50095193352758,7.57273137786756,7.4363504336216,7.50095193352758,8776.88599839338,0.0,1.0
2003-11-05,10.37,10.5,10.35,10.36,8200,7.4435283780556,7.53684165569757,7.4291724891876,7.4363504336216,11423.8833629882,0.0,1.0
2003-11-06,10.27,10.45,10.25,10.45,10300,7.37174893371562,7.50095193352758,7.35739304484763,7.50095193352758,14349.5120291193,0.0,1.0
2003-11-07,10.27,10.29,10.18,10.28,9600,7.37174893371562,7.38610482258362,7.30714743380964,7.37892687814962,13374.3024737423,0.0,1.0
2003-11-10,10.35,10.53,10.26,10.28,21200,7.4291724891876,7.55837548899956,7.36457098928162,7.37892687814962,29534.9179628476,0.0,1.0
2003-11-11,10.63,10.7,10.37,10.4,6900,7.63015493333954,7.68040054437752,7.4435283780556,7.46506221135759,9612.77990300228,0.0,1.0
2003-11-12,10.85,10.87,10.55,10.69,34600,7.78806971088749,7.80242559975548,7.57273137786756,7.67322259994352,48203.2151657795,0.0,1.0
2003-11-13,10.73,10.99,10.71,10.9,26700,7.70193437767951,7.88856093296345,7.68757848881152,7.82395943305747,37197.2787550958,0.0,1.0
2003-11-14,10.88,10.95,10.71,10.83,19800,7.80960354418948,7.85984915522746,7.68757848881152,7.77371382201949,27584.4988520935,0.0,1.0
2003-11-17,10.84,10.88,10.55,10.84,15400,7.78089176645349,7.80960354418948,7.57273137786756,7.78089176645349,21454.6102182949,0.0,1.0
2003-11-18,10.7,10.74,10.53,10.7,12100,7.68040054437752,7.70911232211351,7.55837548899956,7.68040054437752,16857.193742946,0.0,1.0
2003-11-19,10.51,10.78,10.5,10.78,6200,7.54401960013156,7.7378240998495,7.53684165569757,7.7378240998495,8637.57034762524,0.0,1.0
2003-11-20,10.35,10.48,10.35,10.45,1300,7.4291724891876,7.52248576682957,7.4291724891876,7.50095193352758,1811.10345998594,0.0,1.0
2003-11-21,10.35,10.58,10.29,10.58,4500,7.4291724891876,7.59426521116955,7.38610482258362,7.59426521116955,6269.2042845667,0.0,1.0
2003-11-24,10.48,10.55,10.45,10.55,8800,7.52248576682957,7.57273137786756,7.50095193352758,7.57273137786756,12259.7772675971,0.0,1.0
2003-11-25,10.51,10.58,10.4,10.48,13600,7.54401960013156,7.59426521116955,7.46506221135759,7.52248576682957,18946.9285044683,0.0,1.0
2003-11-26,10.58,10.58,10.35,10.41,6900,7.59426521116955,7.59426521116955,7.4291724891876,7.47224015579159,9612.77990300228,0.0,1.0
2003-11-28,10.45,10.64,10.31,10.31,6700,7.50095193352758,7.63733287777354,7.40046071145161,7.40046071145161,9334.14860146598,0.0,1.0
2003-12-01,10.74,10.75,10.5,10.65,26100,7.70911232211351,7.71629026654751,7.53684165569757,7.64451082220753,36361.3848504869,0.0,1.0
2003-12-02,10.95,11.0,10.65,10.65,26100,7.85984915522746,7.89573887739745,7.64451082220753,7.64451082220753,36361.3848504869,0.0,1.0
2003-12-03,11.4,11.58,11.0,11.0,48400,8.18285665475736,8.31205965456932,7.89573887739745,7.89573887739745,67428.7749717841,0.0,1.0
2003-12-04,11.37,11.5,11.18,11.5,31000,8.16132282145536,8.25463609909734,8.02494187720941,8.25463609909734,43187.8517381262,0.0,1.0
2003-12-05,11.36,11.5,11.34,11.48,10400,8.15414487702137,8.25463609909734,8.13978898815337,8.24028021022934,14488.8276798875,0.0,1.0
2003-12-08,11.5,11.66,11.4,11.5,27900,8.25463609909734,8.3694832100413,8.18285665475736,8.25463609909734,38869.0665643135,0.0,1.0
2003-12-09,11.35,11.51,11.25,11.42,19000,8.14696693258737,8.26181404353133,8.07518748824739,8.19721254362535,26469.9736459483,0.0,1.0
2003-12-10,11.19,11.35,11.19,11.35,11800,8.03211982164341,8.14696693258737,8.03211982164341,8.14696693258737,16439.2467906416,0.0,1.0
2003-12-11,11.09,11.21,11.0,11.2,19100,7.96034037730343,8.0464757105114,7.89573887739745,8.0392977660774,26609.2892967165,0.0,1.0
2003-12-12,12.26,12.3,11.09,11.09,99200,8.80015987608116,8.82887165381715,7.96034037730343,7.96034037730343,138201.125562004,0.0,1.0
2003-12-15,12.4,12.95,12.35,12.65,52300,8.90065109815713,9.295438042027,8.86476137598714,9.08009970900707,72862.0853517419,0.0,1.0
2003-12-16,12.4,12.65,12.2,12.65,38800,8.90065109815713,9.08009970900707,8.75709220947717,9.08009970900707,54054.4724980418,0.0,1.0
2003-12-17,12.3,12.5,12.25,12.42,23900,8.82887165381715,8.9724305424971,8.79298193164716,8.91500698702512,33296.4405335876,0.0,1.0
2003-12-18,12.2,12.25,12.1,12.25,17700,8.75709220947717,8.79298193164716,8.6853127651372,8.79298193164716,24658.8701859624,0.0,1.0
2003-12-19,12.1,12.2,12.08,12.2,15500,8.6853127651372,8.75709220947717,8.6709568762692,8.75709220947717,21593.9258690631,0.0,1.0
2003-12-22,12.1,12.2,12.05,12.1,19100,8.6853127651372,8.75709220947717,8.64942304296721,8.6853127651372,26609.2892967164,0.0,1.0
2003-12-23,12.2,12.22,12.16,12.2,2600,8.75709220947717,8.77144809834517,8.72838043174118,8.75709220947717,3622.20691997187,0.0,1.0
2003-12-24,12.29,12.29,12.1,12.1,4700,8.82169370938315,8.82169370938315,8.6853127651372,8.6853127651372,6547.835586103,0.0,1.0
2003-12-26,12.25,12.3,12.15,12.3,3400,8.79298193164716,8.82887165381715,8.72120248730718,8.82887165381715,4736.73212611707,0.0,1.0
2003-12-29,13.35,13.35,12.05,12.05,38300,9.58255581938691,9.58255581938691,8.64942304296721,8.64942304296721,53357.894244201,0.0,1.0
2003-12-30,14.36,14.61,13.5,13.5,85000,10.3075282072207,10.4869768180706,9.69022498589687,9.69022498589687,118418.303152926,0.0,1.0
2003-12-31,14.5,14.67,14.45,14.5,42400,10.4080194292966,10.5300444846746,10.3721297071267,10.4080194292966,59069.8359256954,0.0,1.0
2004-01-02,14.34,14.4,14.0,14.4,17400,10.2931723183527,10.3362399849567,10.0491222075968,10.3362399849567,24240.9232336579,0.0,1.0
2004-01-05,14.4,14.5,14.21,14.3,14400,10.3362399849567,10.4080194292966,10.1998590407107,10.2644605406167,20061.4537106134,0.0,1.0
2004-01-06,14.35,14.5,14.2,14.5,18800,10.3003502627867,10.4080194292966,10.1926810962767,10.4080194292966,26191.3423444119,0.0,1.0
2004-01-07,14.3,14.49,14.25,14.46,24000,10.2644605406167,10.4008414848626,10.2285708184467,10.3793076515606,33435.7561843557,0.0,1.0
2004-01-08,14.0,14.42,13.6,14.3,18100,10.0491222075968,10.3505958738247,9.76200443023685,10.2644605406167,25216.1327890349,0.0,1.0
2004-01-09,14.1,14.3,13.9,13.9,15400,10.1209016519367,10.2644605406167,9.97734276325678,9.97734276325678,21454.610218295,0.0,1.0
2004-01-12,14.4,14.4,14.05,14.25,11400,10.3362399849567,10.3362399849567,10.0850119297667,10.2285708184467,15881.9841875689,0.0,1.0
2004-01-13,14.93,14.95,14.5,14.5,28100,10.7166710399585,10.7310269288265,10.4080194292966,10.4080194292966,39147.69786585,0.0,1.0
2004-01-14,14.99,14.99,14.8,14.93,20900,10.7597387065625,10.7597387065625,10.6233577623166,10.7166710399585,29116.9710105432,0.0,1.0
2004-01-15,14.28,14.99,14.28,14.99,30300,10.2501046517487,10.7597387065625,10.2501046517487,10.7597387065625,42212.6421827491,0.0,1.0
2004-01-16,14.3,14.3,13.45,14.0,38500,10.2644605406167,10.2644605406167,9.65433526372688,10.0491222075968,53636.5255457373,0.0,1.0
2004-01-20,14.4,14.63,14.34,14.6,18400,10.3362399849567,10.5013327069386,10.2931723183527,10.4797988736366,25634.0797413393,0.0,1.0
2004-01-21,14.31,14.33,14.3,14.3,17000,10.2716384850507,10.2859943739187,10.2644605406167,10.2644605406167,23683.6606305853,0.0,1.0
2004-01-22,14.1,14.4,13.92,14.4,18800,10.1209016519367,10.3362399849567,9.99169865212478,10.3362399849567,26191.3423444121,0.0,1.0
2004-01-23,14.05,14.09,14.0,14.09,10000,10.0850119297667,10.1137237075027,10.0491222075968,10.1137237075027,13931.565076815,0.0,1.0
2004-01-26,14.1,14.33,14.0,14.0,10200,10.1209016519367,10.2859943739187,10.0491222075968,10.0491222075968,14210.1963783512,0.0,1.0
2004-01-27,14.09,14.25,14.0,14.0,10800,10.1137237075027,10.2285708184467,10.0491222075968,10.0491222075968,15046.0902829601,0.0,1.0
2004-01-28,14.5,14.53,13.77,13.8,45400,10.4080194292966,10.4295532625986,9.88402948561481,9.9055633189168,63249.3054487399,0.0,1.0
2004-01-29,13.8,14.53,13.7,14.53,18000,9.9055633189168,10.4295532625986,9.83378387457683,10.4295532625986,25076.8171382668,0.0,1.0
2004-01-30,13.96,13.96,13.81,13.95,6400,10.0204104298608,10.0204104298608,9.9127412633508,10.0132324854268,8916.2016491615,0.0,1.0
2004-02-02,14.05,14.08,13.82,14.08,7700,10.0850119297667,10.1065457630687,9.9199192077848,10.1065457630687,10727.3051091475,0.0,1.0
2004-02-03,14.15,14.2,14.0,14.0,7800,10.1567913741067,10.1926810962767,10.0491222075968,10.0491222075968,10866.6207599156,0.0,1.0
2004-02-04,13.95,14.15,13.85,14.1,13000,10.0132324854268,10.1567913741067,9.94145304108679,10.1209016519367,18111.0345998593,0.0,1.0
2004-02-05,13.45,14.05,13.3,14.05,13500,9.65433526372688,10.0850119297667,9.54666609721692,10.0850119297667,18807.6128537001,0.0,1.0
2004-02-06,13.24,13.41,12.25,13.41,51800,9.50359843061293,9.62562348599089,8.79298193164716,9.62562348599089,72165.5070979012,0.0,1.0
2004-02-09,13.24,13.24,13.08,13.1,5200,9.50359843061293,9.50359843061293,9.38875131966897,9.40310720853696,7244.41383994375,0.0,1.0
2004-02-10,13.1,13.1,12.5,13.0,42500,9.40310720853696,9.40310720853696,8.9724305424971,9.33132776419699,59209.1515764633,0.0,1.0
2004-02-11,13.21,13.31,12.92,13.0,8600,9.48206459731094,9.55384404165092,9.27390420872501,9.33132776419699,11981.1459660608,0.0,1.0
2004-02-12,13.24,13.24,13.15,13.15,4500,9.50359843061293,9.50359843061293,9.43899693070695,9.43899693070695,6269.2042845667,0.0,1.0
2004-02-13,13.43,13.45,13.24,13.24,18000,9.63997937485889,9.65433526372688,9.50359843061293,9.50359843061293,25076.8171382668,0.0,1.0
2004-02-17,13.39,13.51,13.39,13.5,6200,9.6112675971229,9.69740293033087,9.6112675971229,9.69022498589687,8637.57034762523,0.0,1.0
2004-02-18,13.57,13.71,13.35,13.35,7100,9.74047059693486,9.84096181901082,9.58255581938691,9.58255581938691,9891.41120453857,0.0,1.0
2004-02-19,13.55,13.56,13.52,13.53,8200,9.72611470806686,9.73329265250086,9.70458087476487,9.71175881919886,11423.8833629882,0.0,1.0
2004-02-20,13.85,13.9,13.5,13.55,9900,9.94145304108679,9.97734276325678,9.69022498589687,9.72611470806686,13792.2494260467,0.0,1.0
2004-02-23,13.52,13.8,13.52,13.75,19100,9.70458087476487,9.9055633189168,9.70458087476487,9.86967359674681,26609.2892967164,0.0,1.0
2004-02-24,13.48,13.5,13.25,13.5,13400,9.67586909702888,9.69022498589687,9.51077637504693,9.69022498589687,18668.297202932,0.0,1.0
2004-02-25,13.23,13.5,13.21,13.48,5300,9.49642048617893,9.69022498589687,9.48206459731094,9.67586909702888,7383.7294907119,0.0,1.0
2004-02-26,13.3,13.35,12.95,13.0,16500,9.54666609721692,9.58255581938691,9.295438042027,9.33132776419699,22987.0823767446,0.0,1.0
2004-02-27,14.0,14.0,13.25,13.3,13500,10.0491222075968,10.0491222075968,9.51077637504693,9.54666609721692,18807.6128537,0.0,1.0
2004-03-01,14.0,14.14,13.95,14.1,8000,10.0491222075968,10.1496134296727,10.0132324854268,10.1209016519367,11145.2520614519,0.0,1.0
2004-03-02,14.1,14.25,14.05,14.05,10400,10.1209016519367,10.2285708184467,10.0850119297667,10.0850119297667,14488.8276798875,0.0,1.0
2004-03-03,13.8,14.0,13.75,14.0,3400,9.9055633189168,10.0491222075968,9.86967359674681,10.0491222075968,4736.73212611707,0.0,1.0
2004-03-04,13.58,13.67,13.58,13.67,1500,9.74764854136885,9.81225004127483,9.74764854136885,9.81225004127483,2089.73476152224,0.0,1.0
2004-03-05,13.4,13.4,13.28,13.4,5400,9.61844554155689,9.61844554155689,9.53231020834892,9.61844554155689,7523.04514148005,0.0,1.0
2004-03-08,13.45,13.6,13.36,13.5,7200,9.65433526372688,9.76200443023685,9.5897337638209,9.69022498589687,10030.7268553067,0.0,1.0
2004-03-09,13.6,13.75,13.37,13.37,6000,9.76200443023685,9.86967359674681,9.5969117082549,9.5969117082549,8358.93904608894,0.0,1.0
2004-03-10,14.1,14.1,13.35,13.6,21200,10.1209016519367,10.1209016519367,9.58255581938691,9.76200443023685,29534.9179628477,0.0,1.0
2004-03-11,14.8,15.0,13.9,14.0,47400,10.6233577623166,10.7669166509965,9.97734276325678,10.0491222075968,66035.6184641024,0.0,1.0
2004-03-12,15.0,15.28,14.8,14.9,29600,10.7669166509965,10.9678990951485,10.6233577623166,10.6951372066565,41237.4326273722,0.0,1.0
2004-03-15,15.73,15.74,14.76,14.99,50500,11.2909065946784,11.2980845391124,10.5946459845806,10.7597387065625,70354.4036379149,0.0,1.0
2004-03-16,15.55,15.73,15.33,15.73,30400,11.1617035948664,11.2909065946784,11.0037888173184,11.2909065946784,42351.9578335173,0.0,1.0
2004-03-17,15.57,15.84,15.5,15.5,19900,11.1760594837344,11.3698639834523,11.1258138726964,11.1258138726964,27723.8145028616,0.0,1.0
2004-03-18,15.82,15.82,15.5,15.61,17000,11.3555080945843,11.3555080945843,11.1258138726964,11.2047712614704,23683.6606305854,0.0,1.0
2004-03-19,16.28,16.4,15.89,15.9,52700,11.6856935385482,11.7718288717562,11.4057537056223,11.4129316500563,73419.3479548147,0.0,1.0
2004-03-22,15.93,16.31,15.8,16.3,30600,11.4344654833583,11.7072273718502,11.3411522057163,11.7000494274162,42630.5891350536,0.0,1.0
2004-03-23,15.2,15.93,14.9,15.93,38300,10.9104755396765,11.4344654833583,10.6951372066565,11.4344654833583,53357.894244201,0.0,1.0
2004-03-24,14.65,15.0,14.65,15.0,13200,10.5156885958066,10.7669166509965,10.5156885958066,10.7669166509965,18389.6659013957,0.0,1.0
2004-03-25,14.85,14.9,14.65,14.75,14700,10.6592474844866,10.6951372066565,10.5156885958066,10.5874680401466,20479.4006629178,0.0,1.0
2004-03-26,15.23,15.23,14.76,14.95,10600,10.9320093729785,10.9320093729785,10.5946459845806,10.7310269288265,14767.4589814238,0.0,1.0
2004-03-29,16.2,16.25,15.0,15.1,22400,11.6282699830762,11.6641597052462,10.7669166509965,10.8386960953365,31206.7057720655,0.0,1.0
2004-03-30,16.25,16.25,16.01,16.1,33000,11.6641597052462,11.6641597052462,11.4918890388303,11.5564905387363,45974.1647534893,0.0,1.0
2004-03-31,16.5,16.5,16.0,16.25,23200,11.8436083160962,11.8436083160962,11.4847110943963,11.6641597052462,32321.2309782105,0.0,1.0
2004-04-01,16.22,16.3,16.12,16.25,6100,11.6426258719442,11.7000494274162,11.5708464276043,11.6641597052462,8498.25469685712,0.0,1.0
2004-04-02,16.35,16.56,16.0,16.15,20500,11.7359391495862,11.8866759827002,11.4847110943963,11.5923802609063,28559.7084074706,0.0,1.0
2004-04-05,16.5,16.56,16.32,16.5,84100,11.8436083160962,11.8866759827002,11.7144053162842,11.8436083160962,117164.462296013,0.0,1.0
2004-04-06,16.5,16.99,16.4,16.6,18000,11.8436083160962,12.1953275933621,11.7718288717562,11.9153877604362,25076.8171382668,0.0,1.0
2004-04-07,16.71,16.75,16.5,16.5,28500,11.9943451492101,12.0230569269461,11.8436083160962,11.8436083160962,39704.9604689226,0.0,1.0
2004-04-08,16.9,16.95,16.75,16.75,21600,12.1307260934561,12.1666158156261,12.0230569269461,12.0230569269461,30092.1805659201,0.0,1.0
2004-04-12,16.91,17.13,16.9,16.9,18800,12.1379040378901,12.295818815438,12.1307260934561,12.1307260934561,26191.342344412,0.0,1.0
2004-04-13,16.8,16.82,16.7,16.8,26600,12.0589466491161,12.0733025379841,11.9871672047761,12.0589466491161,37057.9631043277,0.0,1.0
2004-04-14,16.77,16.9,16.7,16.7,4600,12.0374128158141,12.1307260934561,11.9871672047761,11.9871672047761,6408.51993533486,0.0,1.0
2004-04-15,16.78,16.85,16.7,16.7,2700,12.0445907602481,12.0948363712861,11.9871672047761,11.9871672047761,3761.52257074003,0.0,1.0
2004-04-16,16.55,16.7,16.55,16.7,9100,11.8794980382662,11.9871672047761,11.8794980382662,11.9871672047761,12677.7242199015,0.0,1.0
2004-04-19,15.6,16.6,15.35,16.6,46400,11.1975933170364,11.9153877604362,11.0181447061864,11.9153877604362,64642.461956421,0.0,1.0
2004-04-20,15.18,15.5,15.18,15.5,14200,10.8961196508085,11.1258138726964,10.8961196508085,11.1258138726964,19782.8224090771,0.0,1.0
2004-04-21,15.15,15.2,15.05,15.18,18000,10.8745858175065,10.9104755396765,10.8028063731665,10.8961196508085,25076.8171382668,0.0,1.0
2004-04-22,15.44,15.44,14.62,15.05,21200,11.0827462060924,11.0827462060924,10.4941547625046,10.8028063731665,29534.9179628476,0.0,1.0
2004-04-23,15.35,15.73,15.26,15.55,23200,11.0181447061864,11.2909065946784,10.9535432062805,11.1617035948664,32321.2309782107,0.0,1.0
2004-04-26,15.52,15.6,15.52,15.6,6100,11.1401697615644,11.1975933170364,11.1401697615644,11.1975933170364,8498.25469685709,0.0,1.0
2004-04-27,15.51,15.62,15.5,15.6,2600,11.1329918171304,11.2119492059044,11.1258138726964,11.1975933170364,3622.20691997188,0.0,1.0
2004-04-28,14.1,15.4,14.0,15.4,30400,10.1926810962767,11.1324318356497,10.1203925778634,11.1324318356497,42053.7046093376,0.1,1.0
2004-04-29,13.79,14.3,13.75,14.0,37800,9.96858668919545,10.3372581331033,9.93967128183012,10.1203925778634,52290.4616524,0.0,1.0
2004-04-30,13.6,13.75,13.4,13.7,57800,9.83123850421016,9.93967128183012,9.68666146738354,9.90352702262347,79957.3725795958,0.0,1.0
2004-05-03,13.21,13.65,13.15,13.5,18400,9.54931328239825,9.86738276341682,9.50594017135026,9.75894998579685,25453.5580530201,0.0,1.0
2004-05-04,12.99,13.1,12.8,13.05,28000,9.39027854188897,9.46979591214361,9.25293035690368,9.43365165293696,38733.6752980741,0.0,1.0
2004-05-05,12.6,12.8,12.56,12.75,36800,9.10835332007706,9.25293035690368,9.07943791271174,9.21678609769702,50907.1161060402,0.0,1.0
2004-05-06,12.42,12.61,12.0,12.6,58100,8.9782339869331,9.11558217191839,8.6746222095972,9.10835332007706,80372.3762435038,0.0,1.0
2004-05-07,12.4,12.6,12.4,12.6,8400,8.96377628325044,9.10835332007706,8.96377628325044,9.10835332007706,11620.1025894222,0.0,1.0
2004-05-10,12.5,12.5,12.11,12.3,9500,9.03606480166375,9.03606480166375,8.75413957985184,8.89148776483713,13141.782690418,0.0,1.0
2004-05-11,12.75,12.75,12.16,12.25,21900,9.21678609769702,9.21678609769702,8.7902838390585,8.85534350563047,30295.2674652794,0.0,1.0
2004-05-12,13.75,13.75,12.6,12.6,12000,9.93967128183012,9.93967128183012,9.10835332007706,9.10835332007706,16600.1465563175,0.0,1.0
2004-05-13,13.65,13.73,13.65,13.73,2800,9.86738276341682,9.92521357814746,9.86738276341682,9.92521357814746,3873.36752980741,0.0,1.0
2004-05-14,13.86,13.89,13.65,13.65,6500,10.0191886520848,10.0408752076088,9.86738276341682,9.86738276341682,8991.7460513386,0.0,1.0
2004-05-17,13.65,13.99,13.5,13.98,6200,9.86738276341682,10.1131637260221,9.75894998579685,10.1059348741807,8576.74238743069,0.0,1.0
2004-05-18,13.95,14.05,13.4,13.5,11800,10.0842483186567,10.1565368370701,9.68666146738354,9.75894998579685,16323.4774470456,0.0,1.0
2004-05-19,14.03,14.2,13.9,13.9,5900,10.1420791333874,10.26496961469,10.0481040594501,10.0481040594501,8161.73872352275,0.0,1.0
2004-05-20,13.89,14.1,13.89,14.1,2400,10.0408752076088,10.1926810962767,10.0408752076088,10.1926810962767,3320.02931126348,0.0,1.0
2004-05-21,14.09,14.1,13.89,14.0,5300,10.1854522444354,10.1926810962767,10.0408752076088,10.1203925778634,7331.73139570687,0.0,1.0
2004-05-24,14.06,14.1,14.01,14.1,3100,10.1637656889114,10.1926810962767,10.1276214297047,10.1926810962767,4288.37119371534,0.0,1.0
2004-05-25,14.25,14.25,13.9,14.05,7200,10.3011138738967,10.3011138738967,10.0481040594501,10.1565368370701,9960.08793379046,0.0,1.0
2004-05-26,14.66,14.7,14.1,14.1,9100,10.5974967993912,10.6264122067566,10.1926810962767,10.1926810962767,12588.4444718741,0.0,1.0
2004-05-27,14.49,14.6,14.36,14.55,1400,10.4746063180886,10.5541236883433,10.3806312441513,10.5179794291366,1936.68376490371,0.0,1.0
2004-05-28,14.04,14.4,14.0,14.3,30500,10.1493079852287,10.4095466515166,10.1203925778634,10.3372581331033,42192.0391639737,0.0,1.0
2004-06-01,14.25,14.25,14.01,14.01,3300,10.3011138738967,10.3011138738967,10.1276214297047,10.1276214297047,4565.04030298729,0.0,1.0
2004-06-02,14.25,14.3,14.01,14.25,12500,10.3011138738967,10.3372581331033,10.1276214297047,10.3011138738967,17291.8193294973,0.0,1.0
2004-06-03,14.12,14.3,14.05,14.1,11100,10.2071387999594,10.3372581331033,10.1565368370701,10.1926810962767,15355.1355645936,0.0,1.0
2004-06-04,14.25,14.25,13.25,14.25,44400,10.3011138738967,10.3011138738967,9.57822868976357,10.3011138738967,61420.5422583745,0.0,1.0
2004-06-07,14.45,14.45,14.0,14.15,17600,10.4456909107233,10.4456909107233,10.1203925778634,10.2288253554834,24346.8816159323,0.0,1.0
2004-06-08,14.39,14.43,14.25,14.4,3600,10.4023177996753,10.4312332070406,10.3011138738967,10.4095466515166,4980.04396689524,0.0,1.0
2004-06-09,14.4,14.41,14.06,14.33,5200,10.4095466515166,10.416775503358,10.1637656889114,10.3589446886273,7193.39684107093,0.0,1.0
2004-06-10,14.2,14.5,14.05,14.5,7900,10.26496961469,10.4818351699299,10.1565368370701,10.4818351699299,10928.4298162424,0.0,1.0
2004-06-14,14.18,14.2,14.1,14.1,400,10.2505119110074,10.26496961469,10.1926810962767,10.1926810962767,553.338218543913,0.0,1.0
2004-06-15,14.1,14.15,13.7,14.1,26800,10.1926810962767,10.2288253554834,9.90352702262347,10.1926810962767,37073.6606424424,0.0,1.0
2004-06-16,14.45,14.45,14.0,14.07,24000,10.4456909107233,10.4456909107233,10.1203925778634,10.1709945407527,33200.2931126349,0.0,1.0
2004-06-17,14.41,14.41,14.41,14.41,400,10.416775503358,10.416775503358,10.416775503358,10.416775503358,553.338218543914,0.0,1.0
2004-06-18,14.41,14.43,14.41,14.43,500,10.416775503358,10.4312332070406,10.416775503358,10.4312332070406,691.672773179893,0.0,1.0
2004-06-21,14.25,14.5,14.05,14.5,2300,10.3011138738967,10.4818351699299,10.1565368370701,10.4818351699299,3181.69475662751,0.0,1.0
2004-06-22,14.24,14.24,14.0,14.2,2500,10.2938850220553,10.2938850220553,10.1203925778634,10.26496961469,3458.36386589949,0.0,1.0
2004-06-23,14.2,14.24,14.0,14.0,1200,10.26496961469,10.2938850220553,10.1203925778634,10.1203925778634,1660.01465563175,0.0,1.0
2004-06-24,14.15,14.54,13.0,14.54,3400,10.2288253554834,10.5107505772953,9.3975073937303,10.5107505772953,4703.37485762327,0.0,1.0
2004-06-25,14.0115,14.05,14.0,14.03,2200,10.1287057574809,10.1565368370701,10.1203925778634,10.1420791333874,3043.36020199155,0.0,1.0
2004-06-28,14.0,14.0,14.0,14.0,4700,10.1203925778634,10.1203925778634,10.1203925778634,10.1203925778634,6501.72406789101,0.0,1.0
2004-06-29,14.14,14.14,14.0,14.0,1100,10.221596503642,10.221596503642,10.1203925778634,10.1203925778634,1521.68010099577,0.0,1.0
2004-06-30,14.14,14.14,14.01,14.01,700,10.221596503642,10.221596503642,10.1276214297047,10.1276214297047,968.341882451856,0.0,1.0
2004-07-01,14.08,14.08,14.0,14.05,3800,10.178223392594,10.178223392594,10.1203925778634,10.1565368370701,5256.71307616722,0.0,1.0
2004-07-02,14.08,14.08,14.08,14.08,0,10.178223392594,10.178223392594,10.178223392594,10.178223392594,0,0.0,1.0
2004-07-06,14.15,14.15,14.0,14.1,6000,10.2288253554834,10.2288253554834,10.1203925778634,10.1926810962767,8300.07327815871,0.0,1.0
2004-07-07,14.0,14.2,14.0,14.1,3900,10.1203925778634,10.26496961469,10.1203925778634,10.1926810962767,5395.04763080318,0.0,1.0
2004-07-08,13.75,14.14,13.66,13.95,23700,9.93967128183012,10.221596503642,9.87461161525814,10.0842483186567,32785.289448727,0.0,1.0
2004-07-09,13.65,13.9,13.5,13.76,8400,9.86738276341682,10.0481040594501,9.75894998579685,9.94690013367146,11620.1025894222,0.0,1.0
2004-07-12,13.59,13.74,13.55,13.65,8000,9.82400965236883,9.93244242998879,9.7950942450035,9.86738276341682,11066.7643708783,0.0,1.0
2004-07-13,13.32,13.57,13.01,13.5,9500,9.62883065265289,9.80955194868617,9.40473624557163,9.75894998579685,13141.782690418,0.0,1.0
2004-07-14,13.2,13.25,13.15,13.2,2700,9.54208443055692,9.57822868976357,9.50594017135026,9.54208443055692,3735.03297517143,0.0,1.0
2004-07-15,12.95,13.0,12.75,13.0,6900,9.36136313452364,9.3975073937303,9.21678609769702,9.3975073937303,9545.08426988255,0.0,1.0
2004-07-16,12.84,12.84,12.5,12.75,15100,9.281845764269,9.281845764269,9.03606480166375,9.21678609769702,20888.5177500328,0.0,1.0
2004-07-19,12.85,12.9,12.75,12.9,34400,9.28907461611033,9.32521887531699,9.21678609769702,9.32521887531699,47587.0867947768,0.0,1.0
2004-07-20,12.85,12.85,12.7,12.85,9100,9.28907461611033,9.28907461611033,9.18064183849037,9.28907461611033,12588.4444718741,0.0,1.0
2004-07-21,12.65,12.8,12.55,12.8,4300,9.14449757928372,9.25293035690368,9.0722090608704,9.25293035690368,5948.38584934709,0.0,1.0
2004-07-22,12.23,12.55,12.2,12.55,17800,8.84088580194781,9.0722090608704,8.81919924642382,9.0722090608704,24623.5507252043,0.0,1.0
2004-07-23,12.2,12.2,12.2,12.2,1900,8.81919924642382,8.81919924642382,8.81919924642382,8.81919924642382,2628.3565380836,0.0,1.0
2004-07-26,12.2,12.2,12.09,12.14,3900,8.81919924642382,8.81919924642382,8.73968187616918,8.77582613537583,5395.04763080318,0.0,1.0
2004-07-27,12.34,12.34,12.0,12.2,5800,8.92040317220245,8.92040317220245,8.6746222095972,8.81919924642382,8023.40416888678,0.0,1.0
2004-07-28,12.0,12.25,12.0,12.25,12500,8.6746222095972,8.85534350563047,8.6746222095972,8.85534350563047,17291.8193294974,0.0,1.0
2004-07-29,11.75,11.95,11.75,11.95,11700,8.49390091356392,8.63847795039054,8.49390091356392,8.63847795039054,16185.1428924095,0.0,1.0
2004-07-30,11.67,11.75,11.65,11.75,16000,8.43607009883328,8.49390091356392,8.42161239515061,8.49390091356392,22133.5287417566,0.0,1.0
2004-08-02,11.0,11.7,10.8115,11.7,48200,7.9517370254641,8.45775665435727,7.81547316825501,8.45775665435727,66677.2553345418,0.0,1.0
2004-08-03,10.75,11.1,10.22,11.1,32800,7.77101572943082,8.02402554387741,7.38788658184028,8.02402554387741,45373.7339206011,0.0,1.0
2004-08-04,11.05,11.05,10.5,10.65,7900,7.98788128467076,7.98788128467076,7.59029443339755,7.69872721101751,10928.4298162423,0.0,1.0
2004-08-05,11.75,11.75,11.0,11.0,14300,8.49390091356392,8.49390091356392,7.9517370254641,7.9517370254641,19781.841312945,0.0,1.0
2004-08-06,11.55,11.7,11.35,11.6,6600,8.34932387673731,8.45775665435727,8.20474683991069,8.38546813594396,9130.0806059746,0.0,1.0
2004-08-09,11.65,11.69,11.65,11.65,1400,8.42161239515061,8.45052780251594,8.42161239515061,8.42161239515061,1936.68376490371,0.0,1.0
2004-08-10,11.79,11.79,11.65,11.65,2900,8.52281632092925,8.52281632092925,8.42161239515061,8.42161239515061,4011.70208444339,0.0,1.0
2004-08-11,11.4,11.75,11.35,11.75,4200,8.24089109911734,8.49390091356392,8.20474683991069,8.49390091356392,5810.05129471111,0.0,1.0
2004-08-12,11.35,11.35,11.25,11.25,200,8.20474683991069,8.20474683991069,8.13245832149737,8.13245832149737,276.669109271958,0.0,1.0
2004-08-13,11.4,11.4,10.66,11.01,48000,8.24089109911734,8.24089109911734,7.70595606285885,7.95896587730543,66400.5862252699,0.0,1.0
2004-08-16,11.25,11.3,11.25,11.3,300,8.13245832149737,8.16860258070403,8.13245832149737,8.16860258070403,415.003663907937,0.0,1.0
2004-08-17,11.23,11.39,11.1,11.1,2200,8.11800061781471,8.23366224727601,8.02402554387741,8.02402554387741,3043.36020199154,0.0,1.0
2004-08-18,11.3,11.3,11.01,11.1,22400,8.16860258070403,8.16860258070403,7.95896587730543,8.02402554387741,30986.9402384593,0.0,1.0
2004-08-19,11.3,11.3,11.11,11.11,1900,8.16860258070403,8.16860258070403,8.03125439571874,8.03125439571874,2628.3565380836,0.0,1.0
2004-08-20,11.82,11.82,11.3,11.3,6400,8.54450287645324,8.54450287645324,8.16860258070403,8.16860258070403,8853.41149670265,0.0,1.0
2004-08-23,11.78,12.09,11.78,12.0,2500,8.51558746908792,8.73968187616918,8.51558746908792,8.6746222095972,3458.36386589947,0.0,1.0
2004-08-24,11.8,11.82,11.73,11.79,2700,8.53004517277058,8.54450287645324,8.47944320988126,8.52281632092925,3735.03297517143,0.0,1.0
2004-08-25,11.9,11.9,11.65,11.85,2900,8.60233369118389,8.60233369118389,8.42161239515061,8.56618943197723,4011.70208444339,0.0,1.0
2004-08-26,11.85,11.85,11.8,11.8,500,8.56618943197723,8.56618943197723,8.53004517277058,8.53004517277058,691.672773179895,0.0,1.0
2004-08-27,11.8,11.8,11.74,11.75,600,8.53004517277058,8.53004517277058,8.48667206172259,8.49390091356392,830.007327815874,0.0,1.0
2004-08-30,11.71,11.71,11.5,11.7,2600,8.4649855061986,8.4649855061986,8.31317961753065,8.45775665435727,3596.69842053545,0.0,1.0
2004-08-31,11.7,11.74,11.69,11.74,500,8.45775665435727,8.48667206172259,8.45052780251594,8.48667206172259,691.672773179895,0.0,1.0
2004-09-01,11.56,11.69,11.55,11.69,900,8.35655272857864,8.45052780251594,8.34932387673731,8.45052780251594,1245.01099172381,0.0,1.0
2004-09-02,11.9,11.94,11.79,11.79,11900,8.60233369118389,8.63124909854921,8.52281632092925,8.52281632092925,16461.8120016815,0.0,1.0
2004-09-03,11.89,12.15,11.8,11.95,21500,8.59510483934256,8.78305498721716,8.53004517277058,8.63847795039054,29741.9292467355,0.0,1.0
2004-09-07,11.81,11.95,11.8,11.95,5900,8.53727402461191,8.63847795039054,8.53004517277058,8.63847795039054,8161.73872352276,0.0,1.0
2004-09-08,12.088,12.2,11.9,11.9,1500,8.73823610580091,8.81919924642382,8.60233369118389,8.60233369118389,2075.01831953968,0.0,1.0
2004-09-09,12.11,12.11,11.71,12.0,8100,8.75413957985184,8.75413957985184,8.4649855061986,8.6746222095972,11205.0989255143,0.0,1.0
2004-09-10,12.1,12.15,11.9,11.9,7200,8.74691072801051,8.78305498721716,8.60233369118389,8.60233369118389,9960.08793379048,0.0,1.0
2004-09-13,12.1,12.2,11.9,12.19,17900,8.74691072801051,8.81919924642382,8.60233369118389,8.81197039458249,24761.8852798402,0.0,1.0
2004-09-14,13.15,13.2,12.13,12.15,37800,9.50594017135026,9.54208443055692,8.7685972835345,8.78305498721716,52290.4616524001,0.0,1.0
2004-09-15,13.0,13.58,12.9,13.4,17200,9.3975073937303,9.8167808005275,9.32521887531699,9.68666146738354,23793.5433973884,0.0,1.0
2004-09-16,12.55,12.99,12.36,12.99,7900,9.0722090608704,9.39027854188897,8.93486087588511,9.39027854188897,10928.4298162423,0.0,1.0
2004-09-17,12.42,12.6,12.15,12.45,10900,8.9782339869331,9.10835332007706,8.78305498721716,8.99992054245709,15078.4664553217,0.0,1.0
2004-09-20,12.73,13.0,12.55,12.65,16700,9.20232839401436,9.3975073937303,9.0722090608704,9.14449757928372,23101.8706242085,0.0,1.0
2004-09-21,12.93,13.0,12.85,13.0,22100,9.34690543084098,9.3975073937303,9.28907461611033,9.3975073937303,30571.9365745513,0.0,1.0
2004-09-22,13.26,13.29,13.0,13.0,27000,9.5854575416049,9.6071440971289,9.3975073937303,9.3975073937303,37350.3297517143,0.0,1.0
2004-09-23,13.25,13.45,13.2,13.4,13600,9.57822868976357,9.72280572659019,9.54208443055692,9.68666146738354,18813.4994304931,0.0,1.0
2004-09-24,13.1,13.49,13.1,13.49,1000,9.46979591214361,9.75172113395552,9.46979591214361,9.75172113395552,1383.34554635979,0.0,1.0
2004-09-27,12.75,13.01,12.75,13.01,3500,9.21678609769702,9.40473624557163,9.21678609769702,9.40473624557163,4841.70941225926,0.0,1.0
2004-09-28,12.6,12.9,12.5,12.76,4800,9.10835332007706,9.32521887531699,9.03606480166375,9.22401494953836,6640.05862252699,0.0,1.0
2004-09-29,12.59,12.62,12.47,12.5,3400,9.10112446823573,9.12281102375972,9.01437824613976,9.03606480166375,4703.37485762328,0.0,1.0
2004-09-30,12.85,12.85,12.7,12.74,1800,9.28907461611033,9.28907461611033,9.18064183849037,9.20955724585569,2490.02198344762,0.0,1.0
2004-10-01,12.8,13.0,12.75,12.99,8200,9.25293035690368,9.3975073937303,9.21678609769702,9.39027854188897,11343.4334801503,0.0,1.0
2004-10-04,12.9,13.0,12.78,12.9,2600,9.32521887531699,9.3975073937303,9.23847265322102,9.32521887531699,3596.69842053545,0.0,1.0
2004-10-05,13.0,13.0,12.9,12.91,800,9.3975073937303,9.3975073937303,9.32521887531699,9.33244772715832,1106.67643708783,0.0,1.0
2004-10-06,12.95,13.0,12.65,13.0,3400,9.36136313452364,9.3975073937303,9.14449757928372,9.3975073937303,4703.37485762329,0.0,1.0
2004-10-07,12.99,13.15,12.55,13.1,7700,9.39027854188897,9.50594017135026,9.0722090608704,9.46979591214361,10651.7607069704,0.0,1.0
2004-10-08,12.5,12.75,12.47,12.75,8000,9.03606480166375,9.21678609769702,9.01437824613976,9.21678609769702,11066.7643708783,0.0,1.0
2004-10-11,12.7,12.7,12.45,12.45,1000,9.18064183849037,9.18064183849037,8.99992054245709,8.99992054245709,1383.34554635979,0.0,1.0
2004-10-12,13.0,13.24,12.57,12.6,4400,9.3975073937303,9.57099983792224,9.08666676455307,9.10835332007706,6086.72040398307,0.0,1.0
2004-10-13,12.9,12.95,12.9,12.95,9500,9.32521887531699,9.36136313452364,9.32521887531699,9.36136313452364,13141.782690418,0.0,1.0
2004-10-14,13.2,13.2,12.75,12.8,8300,9.54208443055692,9.54208443055692,9.21678609769702,9.25293035690368,11481.7680347862,0.0,1.0
2004-10-15,13.25,13.25,12.8,13.01,4600,9.57822868976357,9.57822868976357,9.25293035690368,9.40473624557163,6363.38951325503,0.0,1.0
2004-10-18,13.0,13.2,13.0,13.2,3600,9.3975073937303,9.54208443055692,9.3975073937303,9.54208443055692,4980.04396689524,0.0,1.0
2004-10-19,12.99,12.99,12.95,12.95,1400,9.39027854188897,9.39027854188897,9.36136313452364,9.36136313452364,1936.6837649037,0.0,1.0
2004-10-20,12.94,12.94,12.75,12.75,1700,9.35413428268231,9.35413428268231,9.21678609769702,9.21678609769702,2351.68742881164,0.0,1.0
2004-10-21,12.85,12.99,12.6,12.8,8900,9.28907461611033,9.39027854188897,9.10835332007706,9.25293035690368,12311.7753626021,0.0,1.0
2004-10-22,12.75,12.84,12.6,12.65,11200,9.21678609769702,9.281845764269,9.10835332007706,9.14449757928372,15493.4701192296,0.0,1.0
2004-10-25,12.7,12.7,12.5,12.69,1700,9.18064183849037,9.18064183849037,9.03606480166375,9.17341298664904,2351.68742881164,0.0,1.0
2004-10-26,12.55,12.57,12.41,12.55,4100,9.0722090608704,9.08666676455307,8.97100513509177,9.0722090608704,5671.71674007514,0.0,1.0
2004-10-27,12.55,12.57,12.31,12.35,3700,9.14449757928372,9.15907048379253,8.96962272517789,8.99876853419553,5077.91703124243,0.1,1.0
2004-10-28,12.47,12.58,12.31,12.58,2200,9.08620596124844,9.16635693604694,8.96962272517789,9.16635693604694,3019.30201857658,0.0,1.0
2004-10-29,12.29,12.4,12.08,12.4,8700,8.95504982066907,9.03520079546758,8.80203432332648,9.03520079546758,11939.9670734619,0.0,1.0
2004-11-01,12.5,12.75,12.2,12.4,7600,9.10806531801167,9.2902266243719,8.88947175037939,9.03520079546758,10430.3160641737,0.0,1.0
2004-11-02,12.6,12.75,12.5,12.75,1300,9.18092984055576,9.2902266243719,9.10806531801167,9.2902266243719,1784.13301097707,0.0,1.0
2004-11-03,12.77,12.99,12.55,12.78,5900,9.30479952888072,9.46510147847773,9.14449757928372,9.31208598113513,8097.21904981902,0.0,1.0
2004-11-04,12.44,12.97,12.0,12.8,15200,9.06434660448521,9.45052857396891,8.7437427052912,9.32665888564395,20860.6321283473,0.0,1.0
2004-11-05,12.85,12.85,12.35,12.49,6100,9.36309114691599,9.36309114691599,8.99876853419553,9.10077886575726,8371.7010515078,0.0,1.0
2004-11-08,12.85,12.97,12.6,12.97,3500,9.36309114691599,9.45052857396891,9.18092984055576,9.45052857396891,4803.43502955366,0.0,1.0
2004-11-09,12.76,12.85,12.67,12.75,15700,9.29751307662631,9.36309114691599,9.23193500633663,9.2902266243719,21546.8371325693,0.0,1.0
2004-11-10,12.9,12.9,12.7,12.7,1900,9.39952340818804,9.39952340818804,9.25379436309986,9.25379436309986,2607.57901604341,0.0,1.0
2004-11-11,12.9,12.99,12.75,12.8,4700,9.39952340818804,9.46510147847773,9.2902266243719,9.32665888564395,6450.32703968634,0.0,1.0
2004-11-12,12.9,12.9,12.6,12.65,7000,9.39952340818804,9.39952340818804,9.18092984055576,9.21736210182781,9606.87005910731,0.0,1.0
2004-11-15,12.95,12.99,12.6,12.99,8400,9.43595566946009,9.46510147847773,9.18092984055576,9.46510147847773,11528.2440709288,0.0,1.0
2004-11-16,12.99,12.99,12.75,12.75,3500,9.46510147847773,9.46510147847773,9.2902266243719,9.2902266243719,4803.43502955365,0.0,1.0
2004-11-17,12.85,13.0,12.85,12.99,5500,9.36309114691599,9.47238793073213,9.36309114691599,9.46510147847773,7548.25504644146,0.0,1.0
2004-11-18,14.44,14.49,12.9,12.9,22800,10.5216370553671,10.5580693166391,9.39952340818804,9.39952340818804,31290.9481925209,0.0,1.0
2004-11-19,14.94,14.94,14.55,14.6,31000,10.8859596680875,10.8859596680875,10.6017880301656,10.6382202914376,42544.7102617611,0.0,1.0
2004-11-22,14.88,14.94,14.8,14.94,4300,10.8422409545611,10.8859596680875,10.7839493365258,10.8859596680875,5901.36303630877,0.0,1.0
2004-11-23,14.28,14.8,14.0,14.8,19100,10.4050538192965,10.7839493365258,10.2010331561731,10.7839493365258,26213.0311612786,0.0,1.0
2004-11-24,14.56,14.56,14.56,14.56,100,10.60907448242,10.60907448242,10.60907448242,10.60907448242,137.24100084439,0.0,1.0
2004-11-26,14.2,14.49,14.0,14.49,2800,10.3467622012613,10.5580693166391,10.2010331561731,10.5580693166391,3842.74802364291,0.0,1.0
2004-11-29,14.74,14.74,14.1,14.4,15000,10.7402306229994,10.7402306229994,10.2738976787172,10.4924912463494,20586.1501266584,0.0,1.0
2004-11-30,14.95,14.99,14.22,14.4,20500,10.893246120342,10.9223919293596,10.3613351057701,10.4924912463494,28134.4051730999,0.0,1.0
2004-12-01,14.5,15.0,14.5,14.99,3400,10.5653557688935,10.929678381614,10.5653557688935,10.9223919293596,4666.19402870928,0.0,1.0
2004-12-02,14.75,14.99,14.5,14.65,4600,10.7475170752538,10.9223919293596,10.5653557688935,10.6746525527097,6313.08603884193,0.0,1.0
2004-12-03,15.1,15.29,14.84,14.84,15300,11.0025429041581,11.1409854969919,10.8130951455435,10.8130951455435,20997.8731291917,0.0,1.0
2004-12-06,15.25,15.25,15.1,15.25,5300,11.1118396879742,11.1118396879742,11.0025429041581,11.1118396879742,7273.7730447527,0.0,1.0
2004-12-07,15.47,16.05,15.05,15.05,9900,11.2721416375712,11.694755868327,10.966110642886,10.966110642886,13586.8590835947,0.0,1.0
2004-12-08,15.39,15.47,15.05,15.34,13400,11.213850019536,11.2721416375712,10.966110642886,11.1774177582639,18390.2941131482,0.0,1.0
2004-12-09,15.0,15.17,14.3,15.15,31500,10.929678381614,11.053548069939,10.4196267238053,11.0389751654301,43230.9152659829,0.0,1.0
2004-12-10,14.75,15.0,14.52,15.0,16900,10.7475170752538,10.929678381614,10.5799286734024,10.929678381614,23193.7291427019,0.0,1.0
2004-12-13,14.75,14.8,14.45,14.8,7700,10.7475170752538,10.7839493365258,10.5289235076215,10.7839493365258,10567.557065018,0.0,1.0
2004-12-14,14.57,14.58,14.05,14.3,17500,10.6163609346744,10.6236473869288,10.2374654174451,10.4196267238053,24017.1751477683,0.0,1.0
2004-12-15,14.6,14.6,14.06,14.35,6000,10.6382202914376,10.6382202914376,10.2447518696995,10.4560589850774,8234.46005066343,0.0,1.0
2004-12-16,14.75,14.75,14.06,14.06,6500,10.7475170752538,10.7475170752538,10.2447518696995,10.2447518696995,8920.66505488533,0.0,1.0
2004-12-17,14.6,14.8,14.6,14.8,1300,10.6382202914376,10.7839493365258,10.6382202914376,10.7839493365258,1784.13301097708,0.0,1.0
2004-12-20,14.55,14.75,14.55,14.75,2700,10.6017880301656,10.7475170752538,10.6017880301656,10.7475170752538,3705.50702279853,0.0,1.0
2004-12-21,14.45,14.7,14.25,14.7,5800,10.5289235076215,10.7110848139817,10.3831944625333,10.7110848139817,7959.97804897462,0.0,1.0
2004-12-22,14.3,14.45,14.11,14.25,86500,10.4196267238053,10.5289235076215,10.2811841309716,10.3831944625333,118713.465730398,0.0,1.0
2004-12-23,14.73,14.75,14.42,14.45,7300,10.732944170745,10.7475170752538,10.5070641508583,10.5289235076215,10018.5930616404,0.0,1.0
2004-12-27,14.57,14.75,14.57,14.74,12600,10.6163609346744,10.7475170752538,10.6163609346744,10.7402306229994,17292.3661063932,0.0,1.0
2004-12-28,14.57,14.6,14.27,14.57,9500,10.6163609346744,10.6382202914376,10.3977673670421,10.6163609346744,13037.8950802171,0.0,1.0
2004-12-29,14.5,14.75,14.4,14.45,7400,10.5653557688935,10.7475170752538,10.4924912463494,10.5289235076215,10155.8340624849,0.0,1.0
2004-12-30,14.84,14.84,14.5,14.5,700,10.8130951455435,10.8130951455435,10.5653557688935,10.5653557688935,960.687005910727,0.0,1.0
2004-12-31,14.85,14.99,14.7,14.84,10100,10.8203815977979,10.9223919293596,10.7110848139817,10.8130951455435,13861.3410852834,0.0,1.0
2005-01-03,15.0,15.0,14.8,14.9,6600,10.929678381614,10.929678381614,10.7839493365258,10.8568138590699,9057.90605572975,0.0,1.0
2005-01-04,14.95,15.1,14.83,15.0,6000,10.893246120342,11.0025429041581,10.805808693289,10.929678381614,8234.46005066337,0.0,1.0
2005-01-05,14.6,14.95,14.6,14.75,4000,10.6382202914376,10.893246120342,10.6382202914376,10.7475170752538,5489.64003377562,0.0,1.0
2005-01-06,14.51,14.71,14.21,14.51,7900,10.5726422211479,10.7183712662361,10.3540486535157,10.5726422211479,10842.0390667069,0.0,1.0
2005-01-07,14.43,14.74,14.3,14.4,4800,10.5143506031127,10.7402306229994,10.4196267238053,10.4924912463494,6587.56804053071,0.0,1.0
2005-01-10,14.26,14.47,14.25,14.41,6000,10.3904809147877,10.5434964121303,10.3831944625333,10.4997776986039,8234.46005066342,0.0,1.0
2005-01-11,14.14,14.2,14.05,14.1,6300,10.3030434877348,10.3467622012613,10.2374654174451,10.2738976787172,8646.18305319658,0.0,1.0
2005-01-12,14.18,14.18,14.04,14.12,6600,10.3321892967524,10.3321892967524,10.2301789651907,10.288470583226,9057.90605572978,0.0,1.0
2005-01-13,14.35,14.35,14.1,14.11,2900,10.4560589850774,10.4560589850774,10.2738976787172,10.2811841309716,3979.98902448731,0.0,1.0
2005-01-14,14.1,14.44,14.03,14.2,6900,10.2738976787172,10.5216370553671,10.2228925129363,10.3467622012613,9469.62905826288,0.0,1.0
2005-01-18,14.39,14.4,14.1,14.1,1700,10.485204794095,10.4924912463494,10.2738976787172,10.2738976787172,2333.09701435464,0.0,1.0
2005-01-19,14.34,14.39,14.19,14.39,5200,10.448772532823,10.485204794095,10.3394757490068,10.485204794095,7136.53204390828,0.0,1.0
2005-01-20,14.18,14.2,14.18,14.2,1000,10.3321892967524,10.3467622012613,10.3321892967524,10.3467622012613,1372.41000844391,0.0,1.0
2005-01-21,14.3,14.3,13.9,14.12,7700,10.4196267238053,10.4196267238053,10.128168633629,10.288470583226,10567.5570650181,0.0,1.0
2005-01-24,14.0,14.25,13.92,14.0,15900,10.2010331561731,10.3831944625333,10.1427415381378,10.2010331561731,21821.319134258,0.0,1.0
2005-01-25,14.06,14.12,13.5,13.97,10000,10.2447518696995,10.288470583226,9.8367105434526,10.1791737994098,13724.100084439,0.0,1.0
2005-01-26,14.35,14.35,13.9,14.0,5000,10.4560589850774,10.4560589850774,10.128168633629,10.2010331561731,6862.0500422195,0.0,1.0
2005-01-27,14.3,14.48,14.12,14.39,4400,10.4196267238053,10.5507828643847,10.288470583226,10.485204794095,6038.6040371532,0.0,1.0
2005-01-28,14.35,14.35,14.11,14.11,5500,10.4560589850774,10.4560589850774,10.2811841309716,10.2811841309716,7548.25504644145,0.0,1.0
2005-01-31,14.45,14.49,14.1,14.49,4200,10.5289235076215,10.5580693166391,10.2738976787172,10.5580693166391,5764.12203546438,0.0,1.0
2005-02-01,14.4,14.49,14.25,14.45,9700,10.4924912463494,10.5580693166391,10.3831944625333,10.5289235076215,13312.3770819059,0.0,1.0
2005-02-02,14.49,14.5,14.22,14.49,4400,10.5580693166391,10.5653557688935,10.3613351057701,10.5580693166391,6038.60403715318,0.0,1.0
2005-02-03,14.86,14.99,14.71,14.8,35200,10.8276680500523,10.9223919293596,10.7183712662361,10.7839493365258,48308.8322972252,0.0,1.0
2005-02-04,14.63,14.99,14.556,14.7,5900,10.6600796482009,10.9223919293596,10.6061599015182,10.7110848139817,8097.21904981899,0.0,1.0
2005-02-07,14.68,14.84,14.5533,14.75,5800,10.6965119094729,10.8130951455435,10.6041925594095,10.7475170752538,7959.97804897463,0.0,1.0
2005-02-08,14.68,14.84,14.65,14.8,2500,10.6965119094729,10.8130951455435,10.6746525527097,10.7839493365258,3431.02502110976,0.0,1.0
2005-02-09,14.67,14.84,14.55,14.65,4600,10.6892254572185,10.8130951455435,10.6017880301656,10.6746525527097,6313.08603884194,0.0,1.0
2005-02-10,14.5,14.74,14.25,14.74,4700,10.5653557688935,10.7402306229994,10.3831944625333,10.7402306229994,6450.32703968636,0.0,1.0
2005-02-11,14.35,14.5,14.21,14.25,4400,10.4560589850774,10.5653557688935,10.3540486535157,10.3831944625333,6038.60403715316,0.0,1.0
2005-02-14,14.14,14.21,14.0,14.1,5400,10.3030434877348,10.3540486535157,10.2010331561731,10.2738976787172,7411.01404559707,0.0,1.0
2005-02-15,14.25,14.45,14.1,14.1,2900,10.3831944625333,10.5289235076215,10.2738976787172,10.2738976787172,3979.98902448731,0.0,1.0
2005-02-16,14.75,14.98,14.49,14.49,28200,10.7475170752538,10.9151054771052,10.5580693166391,10.5580693166391,38701.9622381179,0.0,1.0
2005-02-17,14.7,14.84,14.6,14.8,6100,10.7110848139817,10.8130951455435,10.6382202914376,10.7839493365258,8371.70105150782,0.0,1.0
2005-02-18,15.43,15.9,15.0,15.23,162700,11.2429958285536,11.5854590845108,10.929678381614,11.0972667834654,223291.108373823,0.0,1.0
2005-02-22,15.04,15.75,14.7,15.75,64700,10.9588241906316,11.4761623006947,10.7110848139817,11.4761623006947,88794.9275463207,0.0,1.0
2005-02-23,15.0,15.23,14.77,14.8,8600,10.929678381614,11.0972667834654,10.7620899797626,10.7839493365258,11802.7260726176,0.0,1.0
2005-02-24,15.2,15.38,14.9,15.3,11200,11.0754074267022,11.2065635672816,10.8568138590699,11.1482719492463,15370.9920945717,0.0,1.0
2005-02-25,15.24,15.3,15.0,15.3,7700,11.1045532357198,11.1482719492463,10.929678381614,11.1482719492463,10567.5570650181,0.0,1.0
2005-02-28,15.1,15.74,15.0,15.2,15100,11.0025429041581,11.4688758484403,10.929678381614,11.0754074267022,20723.3911275029,0.0,1.0
2005-03-01,15.24,15.35,15.1,15.25,6200,11.1045532357198,11.1847042105183,11.0025429041581,11.1118396879742,8508.94205235221,0.0,1.0
2005-03-02,15.0,15.24,14.8,15.24,8000,10.929678381614,11.1045532357198,10.7839493365258,11.1045532357198,10979.2800675512,0.0,1.0
2005-03-03,15.09,15.09,14.83,14.9,3800,10.9952564519037,10.9952564519037,10.805808693289,10.8568138590699,5215.15803208682,0.0,1.0
2005-03-04,15.14,15.27,15.0,15.0,7900,11.0316887131757,11.1264125924831,10.929678381614,10.929678381614,10842.0390667069,0.0,1.0
2005-03-07,15.17,15.25,14.86,15.25,11600,11.053548069939,11.1118396879742,10.8276680500523,11.1118396879742,15919.9560979492,0.0,1.0
2005-03-08,12.0,15.19,11.8,15.19,225400,8.7437427052912,11.0681209744478,8.59801366020302,11.0681209744478,309341.215903255,0.0,1.0
2005-03-09,11.74,11.86,10.9,11.85,106100,8.55429494667656,8.64173237372947,7.94223295730618,8.63444592147506,145612.701895898,0.0,1.0
2005-03-10,11.56,11.74,11.35,11.73,24600,8.42313880609719,8.55429494667656,8.2701233087546,8.54700849442215,33761.28620772,0.0,1.0
2005-03-11,11.32,11.54,10.75,11.45,48200,8.24826395199137,8.40856590158837,7.83293617349003,8.34298783129869,66150.162406996,0.0,1.0
2005-03-14,11.23,11.38,11.05,11.22,16100,8.18268588170168,8.29198266551782,8.05152974112232,8.17539942944727,22095.8011359468,0.0,1.0
2005-03-15,11.15,11.15,10.75,11.1,35000,8.12439426366641,8.12439426366641,7.83293617349003,8.08796200239436,48034.3502955365,0.0,1.0
2005-03-16,11.11,11.23,11.05,11.23,12000,8.09524845464877,8.18268588170168,8.05152974112232,8.18268588170168,16468.9201013268,0.0,1.0
2005-03-17,11.27,11.35,11.15,11.15,1800,8.21183169071932,8.2701233087546,8.12439426366641,8.12439426366641,2470.33801519902,0.0,1.0
2005-03-18,10.78,11.25,10.58,11.25,18200,7.85479553025326,8.1972587862105,7.70906648516508,8.1972587862105,24977.862153679,0.0,1.0
2005-03-21,10.65,10.7,9.8,10.6,28500,7.76007165094594,7.79650391221799,7.14072320932115,7.72363938967389,39113.6852406512,0.0,1.0
2005-03-22,10.62,10.77,10.6,10.6,8700,7.73821229418271,7.84750907799885,7.72363938967389,7.72363938967389,11939.9670734619,0.0,1.0
2005-03-23,10.45,10.75,10.45,10.75,4900,7.61434260585775,7.83293617349003,7.61434260585775,7.83293617349003,6724.80904137512,0.0,1.0
2005-03-24,10.53,10.58,10.37,10.37,11600,7.67263422389303,7.70906648516508,7.55605098782248,7.55605098782248,15919.9560979493,0.0,1.0
2005-03-28,10.77,10.98,10.49,10.53,14900,7.84750907799885,8.00052457534145,7.64348841487539,7.67263422389303,20448.9091258141,0.0,1.0
2005-03-29,10.59,10.73,10.59,10.71,14400,7.71635293741949,7.81836326898122,7.71635293741949,7.8037903644724,19762.7041215922,0.0,1.0
2005-03-30,10.69,10.9,10.56,10.67,33900,7.78921745996358,7.94223295730618,7.69449358065626,7.77464455545476,46524.6992862483,0.0,1.0
2005-03-31,10.66,11.0,10.65,11.0,22900,7.76735810320035,8.01509747985027,7.76007165094594,8.01509747985027,31428.1891933653,0.0,1.0
2005-04-01,10.76,10.99,10.55,10.55,11500,7.84022262574444,8.00781102759586,7.68720712840185,7.68720712840185,15782.7150971049,0.0,1.0
2005-04-04,10.51,10.78,10.51,10.76,2600,7.65806131938421,7.85479553025326,7.65806131938421,7.84022262574444,3568.26602195414,0.0,1.0
2005-04-05,10.43,10.69,10.36,10.51,8700,7.59976970134894,7.78921745996358,7.54876453556807,7.65806131938421,11939.9670734619,0.0,1.0
2005-04-06,10.37,10.43,10.36,10.43,7500,7.55605098782248,7.59976970134894,7.54876453556807,7.59976970134894,10293.0750633293,0.0,1.0
2005-04-07,10.39,10.42,10.3,10.36,4400,7.5706238923313,7.59248324909453,7.50504582204162,7.54876453556807,6038.60403715317,0.0,1.0
2005-04-08,10.44,10.44,10.35,10.43,6100,7.60705615360335,7.60705615360335,7.54147808331366,7.59976970134894,8371.70105150779,0.0,1.0
2005-04-11,10.42,10.6,10.42,10.45,1400,7.59248324909453,7.72363938967389,7.59248324909453,7.61434260585775,1921.37401182146,0.0,1.0
2005-04-12,10.55,10.55,10.4,10.4,3200,7.68720712840185,7.68720712840185,7.57791034458571,7.57791034458571,4391.71202702048,0.0,1.0
2005-04-13,10.55,10.7,10.31,10.49,3100,7.68720712840185,7.79650391221799,7.51233227429602,7.64348841487539,4254.47102617609,0.0,1.0
2005-04-14,10.23,10.4,10.15,10.4,3900,7.45404065626075,7.57791034458571,7.39574903822547,7.57791034458571,5352.39903293122,0.0,1.0
2005-04-15,10.26,10.43,10.25,10.25,3900,7.47590001302398,7.59976970134894,7.46861356076957,7.46861356076957,5352.39903293121,0.0,1.0
2005-04-18,10.13,10.3,10.0,10.15,17300,7.38117613371666,7.50504582204162,7.28645225440934,7.39574903822547,23742.6931460795,0.0,1.0
2005-04-19,10.06,10.19,10.0,10.14,9700,7.33017096793579,7.42489484724311,7.28645225440934,7.38846258597107,13312.3770819058,0.0,1.0
2005-04-20,10.12,10.4,10.1,10.1,17200,7.37388968146225,7.57791034458571,7.35931677695343,7.35931677695343,23605.4521452351,0.0,1.0
2005-04-21,10.19,10.2,10.01,10.01,13300,7.42489484724311,7.43218129949752,7.29373870666374,7.29373870666374,18253.0531123039,0.0,1.0
2005-04-22,10.9,10.9,10.16,10.25,22100,7.94223295730618,7.94223295730618,7.40303549047988,7.46861356076957,30330.2611866102,0.0,1.0
2005-04-25,11.28,11.4,11.1,11.2,5600,8.21911814297373,8.30655557002664,8.08796200239436,8.16082652493845,7685.49604728585,0.0,1.0
2005-04-26,11.8,12.0,11.29,11.29,12500,8.59801366020302,8.7437427052912,8.22640459522814,8.22640459522814,17155.1251055488,0.0,1.0
2005-04-27,11.42,11.63,11.3,11.6,7900,8.39399299707955,8.54834838494179,8.30578991830114,8.52629761524718,10747.9241442528,0.1,1.0
2005-04-28,11.63,11.82,11.5,11.61,7700,8.54834838494179,8.68800325967428,8.4527950495985,8.53364787181205,10475.8247988286,0.0,1.0
2005-04-29,11.48,11.75,11.35,11.75,1400,8.43809453646876,8.63655146372021,8.34254120112548,8.63655146372021,1904.69541796885,0.0,1.0
2005-05-02,12.04,12.04,11.642,11.75,21700,8.84970890410139,8.84970890410139,8.55716869281963,8.63655146372021,29522.7789785171,0.0,1.0
2005-05-03,11.84,12.05,11.7,12.05,13900,8.70270377280402,8.85705916066625,8.59980018089587,8.85705916066625,18910.9045069764,0.0,1.0
2005-05-04,11.67,12.05,11.61,12.0,11300,8.57774941120126,8.85705916066625,8.53364787181205,8.82030787784191,15373.6130164628,0.0,1.0
2005-05-05,11.12,11.58,10.51,11.5,17200,8.17348530013351,8.51159710211745,7.72511964967654,8.4527950495985,23400.5437064744,0.0,1.0
2005-05-06,11.0,11.18,11.0,11.15,2600,8.08528222135509,8.21758683952272,8.08528222135509,8.19553606982811,3537.29149051357,0.0,1.0
2005-05-09,10.86,10.95,10.75,10.9,2900,7.98237862944693,8.04853093853075,7.90152580723338,8.01177965570641,3945.44050864975,0.0,1.0
2005-05-10,10.8,10.98,10.55,10.98,2100,7.93827709005772,8.07058170822535,7.75452067593602,8.07058170822535,2857.04312695327,0.0,1.0
2005-05-11,10.78,10.79,10.56,10.65,2100,7.92357657692799,7.93092683349285,7.76187093250088,7.8280232415847,2857.04312695327,0.0,1.0
2005-05-12,10.66,10.89,10.65,10.65,500,7.83537349814957,8.00442939914154,7.8280232415847,7.8280232415847,680.248363560302,0.0,1.0
2005-05-13,10.91,10.91,10.6,10.67,1700,8.01912991227127,8.01912991227127,7.79127195876036,7.84272375471443,2312.84443610503,0.0,1.0
2005-05-16,11.48,11.5,10.64,10.65,2800,8.43809453646876,8.4527950495985,7.82067298501983,7.8280232415847,3809.39083593769,0.0,1.0
2005-05-17,11.7,11.75,11.35,11.5,3000,8.59980018089587,8.63655146372021,8.34254120112548,8.4527950495985,4081.49018136181,0.0,1.0
2005-05-18,11.85,11.97,11.4,11.81,4300,8.71005402936889,8.79825710814731,8.37929248394982,8.68065300310942,5850.13592661859,0.0,1.0
2005-05-19,11.95,11.99,11.783,11.98,2500,8.78355659501757,8.81295762127704,8.66080731038427,8.80560736471218,3401.24181780151,0.0,1.0
2005-05-20,11.95,11.99,11.75,11.95,1400,8.78355659501757,8.81295762127704,8.63655146372021,8.78355659501757,1904.69541796885,0.0,1.0
2005-05-23,11.94,11.99,11.8,11.99,3000,8.7762063384527,8.81295762127704,8.67330274654455,8.81295762127704,4081.49018136181,0.0,1.0
2005-05-24,11.81,12.0,11.81,12.0,1200,8.68065300310942,8.82030787784191,8.68065300310942,8.82030787784191,1632.59607254472,0.0,1.0
2005-05-25,12.06,12.3,11.8,11.81,18200,8.86440941723112,9.04081557478796,8.67330274654455,8.68065300310942,24761.040433595,0.0,1.0
2005-05-26,12.0,12.25,11.5156,12.25,15200,8.82030787784191,9.00406429196362,8.46426144983969,9.00406429196362,20679.5502522332,0.0,1.0
2005-05-27,11.9,12.0,11.8,11.9,1200,8.74680531219323,8.82030787784191,8.67330274654455,8.74680531219323,1632.59607254472,0.0,1.0
2005-05-31,11.7,11.79,11.25,11.25,13700,8.59980018089587,8.66595248997968,8.26903863547679,8.26903863547679,18638.8051615523,0.0,1.0
2005-06-01,11.95,12.1,11.7,11.7,5300,8.78355659501757,8.8938104434906,8.59980018089587,8.59980018089587,7210.6326537392,0.0,1.0
2005-06-02,11.85,12.07,11.5,12.07,6200,8.71005402936889,8.87175967379599,8.4527950495985,8.87175967379599,8435.07970814774,0.0,1.0
2005-06-03,12.0,12.0,11.75,11.75,6200,8.82030787784191,8.82030787784191,8.63655146372021,8.63655146372021,8435.07970814774,0.0,1.0
2005-06-06,11.75,12.05,11.6,12.05,23300,8.63655146372021,8.85705916066625,8.52629761524718,8.85705916066625,31699.5737419101,0.0,1.0
2005-06-07,12.0,13.2,11.3,11.5,75800,8.82030787784191,9.7023386656261,8.30578991830114,8.4527950495985,103125.651915742,0.0,1.0
2005-06-08,12.05,12.05,12.0,12.0,300,8.85705916066625,8.85705916066625,8.82030787784191,8.82030787784191,408.149018136181,0.0,1.0
2005-06-09,11.8,12.0,11.8,12.0,600,8.67330274654455,8.82030787784191,8.67330274654455,8.82030787784191,816.298036272362,0.0,1.0
2005-06-10,11.8,11.8,11.5,11.7,10900,8.67330274654455,8.67330274654455,8.4527950495985,8.59980018089587,14829.4143256146,0.0,1.0
2005-06-13,11.9,12.0,11.65,11.95,5000,8.74680531219323,8.82030787784191,8.56304889807152,8.78355659501757,6802.48363560302,0.0,1.0
2005-06-14,12.04,12.8,12.04,12.2,59400,8.84970890410139,9.40832840303137,8.84970890410139,8.96731300913928,80813.5055909638,0.0,1.0
2005-06-15,12.17,12.26,12.04,12.1,31600,8.94526223944467,9.01141454852849,8.84970890410139,8.8938104434906,42991.6965770111,0.0,1.0
2005-06-16,12.25,12.29,12.05,12.1,11600,9.00406429196362,9.03346531822309,8.85705916066625,8.8938104434906,15781.762034599,0.0,1.0
2005-06-17,12.91,12.91,12.15,12.15,11400,9.48918122524493,9.48918122524493,8.93056172631494,8.93056172631494,15509.6626891749,0.0,1.0
2005-06-20,12.9,12.95,12.72,12.95,11300,9.48183096868006,9.5185822515044,9.34952635051243,9.5185822515044,15373.6130164628,0.0,1.0
2005-06-21,12.93,12.93,12.55,12.6,10800,9.50388173837466,9.50388173837466,9.22457198890967,9.26132327173401,14693.3646529025,0.0,1.0
2005-06-22,12.75,13.0,12.25,12.95,17400,9.37157712020703,9.55533353432874,9.00406429196362,9.5185822515044,23672.6430518985,0.0,1.0
2005-06-23,12.85,12.9,12.5,12.75,10300,9.44507968585572,9.48183096868006,9.18782070608533,9.37157712020703,14013.1162893422,0.0,1.0
2005-06-24,12.75,12.78,12.4,12.78,13100,9.37157712020703,9.39362788990164,9.11431814043664,9.39362788990164,17822.5071252799,0.0,1.0
2005-06-27,12.7,12.75,12.4,12.75,18800,9.33482583738269,9.37157712020703,9.11431814043664,9.37157712020703,25577.3384698674,0.0,1.0
2005-06-28,13.08,13.08,12.7,12.7,10900,9.61413558684769,9.61413558684769,9.33482583738269,9.33482583738269,14829.4143256146,0.0,1.0
2005-06-29,13.16,13.25,12.7,13.09,15000,9.67293763936663,9.73908994845045,9.33482583738269,9.62148584341255,20407.4509068091,0.0,1.0
2005-06-30,13.0,13.11,12.97,13.03,7900,9.55533353432874,9.63618635654229,9.53328276463414,9.57738430402334,10747.9241442528,0.0,1.0
2005-07-01,13.0,13.16,12.9,13.07,4900,9.55533353432874,9.67293763936663,9.48183096868006,9.60678533028282,6666.43396289096,0.0,1.0
2005-07-05,13.0,13.15,13.0,13.15,1400,9.55533353432874,9.66558738280176,9.55533353432874,9.66558738280176,1904.69541796884,0.0,1.0
2005-07-06,13.0,13.01,12.95,13.01,2700,9.55533353432874,9.56268379089361,9.5185822515044,9.56268379089361,3673.34116322563,0.0,1.0
2005-07-07,12.8,13.75,12.75,13.1,35400,9.40832840303137,10.1066027766939,9.37157712020703,9.62883609997742,48161.5841400694,0.0,1.0
2005-07-08,12.35,12.9,12.0,12.9,15400,9.0775668576123,9.48183096868006,8.82030787784191,9.48183096868006,20951.6495976573,0.0,1.0
2005-07-11,11.9,12.1,11.52,12.1,14600,8.74680531219323,8.8938104434906,8.46749556272824,8.8938104434906,19863.2522159608,0.0,1.0
2005-07-12,11.35,11.79,11.12,11.75,15900,8.34254120112548,8.66595248997968,8.17348530013351,8.63655146372021,21631.8979612176,0.0,1.0
2005-07-13,11.3,11.48,11.25,11.25,4800,8.30578991830114,8.43809453646876,8.26903863547679,8.26903863547679,6530.38429017889,0.0,1.0
2005-07-14,11.6,11.6685,11.2,11.2,5700,8.52629761524718,8.57664687271653,8.23228735265245,8.23228735265245,7754.83134458744,0.0,1.0
2005-07-15,11.58,11.6585,11.5,11.6,8300,8.51159710211745,8.56929661615166,8.4527950495985,8.52629761524718,11292.122835101,0.0,1.0
2005-07-18,11.6,11.6,11.5,11.58,4000,8.52629761524718,8.52629761524718,8.4527950495985,8.51159710211745,5441.98690848242,0.0,1.0
2005-07-19,11.8,11.97,11.6,11.6,14900,8.67330274654455,8.79825710814731,8.52629761524718,8.52629761524718,20271.401234097,0.0,1.0
2005-07-20,11.7,12.0,11.7,11.95,8300,8.59980018089587,8.82030787784191,8.59980018089587,8.78355659501757,11292.122835101,0.0,1.0
2005-07-21,11.8,11.85,11.7115,11.7115,6600,8.67330274654455,8.71005402936889,8.60825297594546,8.60825297594546,8979.27839899598,0.0,1.0
2005-07-22,11.75,11.79,11.75,11.79,5400,8.63655146372021,8.66595248997968,8.63655146372021,8.66595248997968,7346.68232645126,0.0,1.0
2005-07-25,11.79,11.8,11.76,11.8,1600,8.66595248997968,8.67330274654455,8.64390172028507,8.67330274654455,2176.79476339297,0.0,1.0
2005-07-26,11.77,11.77,11.75,11.77,2700,8.65125197684994,8.65125197684994,8.63655146372021,8.65125197684994,3673.34116322563,0.0,1.0
2005-07-27,11.75,11.8,11.74,11.78,10300,8.63655146372021,8.67330274654455,8.62920120715534,8.65860223341481,14013.1162893422,0.0,1.0
2005-07-28,11.78,11.79,11.55,11.79,27500,8.65860223341481,8.66595248997968,8.48954633242284,8.66595248997968,37413.6599958166,0.0,1.0
2005-07-29,12.0,12.0,11.6,11.7515,11500,8.82030787784191,8.82030787784191,8.52629761524718,8.63765400220494,15645.7123618869,0.0,1.0
2005-08-01,12.21,12.25,12.05,12.05,5400,8.97466326570415,9.00406429196362,8.85705916066625,8.85705916066625,7346.68232645126,0.0,1.0
2005-08-02,12.25,12.27,12.0,12.25,1700,9.00406429196362,9.01876480509336,8.82030787784191,9.00406429196362,2312.84443610503,0.0,1.0
2005-08-03,12.32,12.32,12.1115,12.25,3500,9.0555160879177,9.0555160879177,8.90226323854019,9.00406429196362,4761.73854492211,0.0,1.0
2005-08-04,12.26,12.49,12.26,12.49,300,9.01141454852849,9.18047044952046,9.01141454852849,9.18047044952046,408.149018136181,0.0,1.0
2005-08-05,12.19,12.19,12.01,12.02,5800,8.95996275257441,8.95996275257441,8.82765813440678,8.83500839097165,7890.8810172995,0.0,1.0
2005-08-08,12.25,12.27,12.0,12.25,5700,9.00406429196362,9.01876480509336,8.82030787784191,9.00406429196362,7754.83134458744,0.0,1.0
2005-08-09,12.1,12.15,12.02,12.1,2400,8.8938104434906,8.93056172631494,8.83500839097165,8.8938104434906,3265.19214508945,0.0,1.0
2005-08-10,12.23,12.25,12.01,12.01,1200,8.98936377883388,9.00406429196362,8.82765813440678,8.82765813440678,1632.59607254472,0.0,1.0
2005-08-11,12.01,12.14,12.0,12.1,4400,8.82765813440678,8.92321146975007,8.82030787784191,8.8938104434906,5986.18559933066,0.0,1.0
2005-08-12,12.07,12.1,12.0,12.01,800,8.87175967379599,8.8938104434906,8.82030787784191,8.82765813440678,1088.39738169648,0.0,1.0
2005-08-15,12.0,12.07,12.0,12.07,3200,8.82030787784191,8.87175967379599,8.82030787784191,8.87175967379599,4353.58952678593,0.0,1.0
2005-08-16,11.91,12.09,11.9,12.09,21400,8.7541555687581,8.88646018692573,8.74680531219323,8.88646018692573,29114.6299603809,0.0,1.0
2005-08-17,11.76,12.05,11.75,12.05,6300,8.64390172028507,8.85705916066625,8.63655146372021,8.85705916066625,8571.12938085981,0.0,1.0
2005-08-18,11.55,11.95,11.4,11.84,12100,8.48954633242284,8.78355659501757,8.37929248394982,8.70270377280402,16462.0103981593,0.0,1.0
2005-08-19,12.0,12.0,11.5,11.5,12300,8.82030787784191,8.82030787784191,8.4527950495985,8.4527950495985,16734.1097435834,0.0,1.0
2005-08-22,11.75,12.1,11.75,12.09,1600,8.63655146372021,8.8938104434906,8.63655146372021,8.88646018692573,2176.79476339297,0.0,1.0
2005-08-23,11.69,11.8,11.69,11.72,1300,8.592449924331,8.67330274654455,8.592449924331,8.6145006940256,1768.64574525678,0.0,1.0
2005-08-24,12.1,12.1,11.7,11.75,7800,8.8938104434906,8.8938104434906,8.59980018089587,8.63655146372021,10611.8744715407,0.0,1.0
2005-08-25,12.0,12.0,11.71,12.0,6500,8.82030787784191,8.82030787784191,8.60715043746074,8.82030787784191,8843.22872628393,0.0,1.0
2005-08-26,12.45,12.45,11.75,11.9,9000,9.15106942326099,9.15106942326099,8.63655146372021,8.74680531219323,12244.4705440854,0.0,1.0
2005-08-29,12.4,12.47,12.0,12.3,8400,9.11431814043664,9.16576993639072,8.82030787784191,9.04081557478796,11428.1725078131,0.0,1.0
2005-08-30,12.16,12.45,12.0,12.45,2400,8.93791198287981,9.15106942326099,8.82030787784191,9.15106942326099,3265.19214508945,0.0,1.0
2005-08-31,11.93,12.14,11.92,12.1,3400,8.76885608188783,8.92321146975007,8.76150582532297,8.8938104434906,4625.68887221006,0.0,1.0
2005-09-01,11.89,12.2,11.74,11.99,12900,8.73945505562836,8.96731300913928,8.62920120715534,8.81295762127704,17550.4077798558,0.0,1.0
2005-09-02,11.97,12.0,11.96,11.97,1100,8.79825710814731,8.82030787784191,8.79090685158244,8.79825710814731,1496.54639983266,0.0,1.0
2005-09-06,11.99,12.11,11.97,12.05,7100,8.81295762127704,8.90116070005546,8.79825710814731,8.85705916066625,9659.52676255629,0.0,1.0
2005-09-07,12.0,12.0,11.97,11.97,5300,8.82030787784191,8.82030787784191,8.79825710814731,8.79825710814731,7210.6326537392,0.0,1.0
2005-09-08,12.164,12.2,12.0,12.2,5900,8.94085208550575,8.96731300913928,8.82030787784191,8.96731300913928,8026.93069001156,0.0,1.0
2005-09-09,12.4,12.7,12.2,12.4,7800,9.11431814043664,9.33482583738269,8.96731300913928,9.11431814043664,10611.8744715407,0.0,1.0
2005-09-12,12.55,12.85,12.55,12.6,4200,9.22457198890967,9.44507968585572,9.22457198890967,9.26132327173401,5714.08625390653,0.0,1.0
2005-09-13,12.87,13.0,12.55,12.55,8100,9.45978019898545,9.55533353432874,9.22457198890967,9.22457198890967,11020.0234896769,0.0,1.0
2005-09-14,12.35,13.0,12.35,12.75,6400,9.0775668576123,9.55533353432874,9.0775668576123,9.37157712020703,8707.17905357186,0.0,1.0
2005-09-15,12.56,12.6,12.56,12.6,800,9.23192224547454,9.26132327173401,9.23192224547454,9.26132327173401,1088.39738169648,0.0,1.0
2005-09-16,12.1,12.42,11.93,12.4,10500,8.8938104434906,9.12901865356638,8.76885608188783,9.11431814043664,14285.2156347663,0.0,1.0
2005-09-19,11.95,12.0,11.9,12.0,6000,8.78355659501757,8.82030787784191,8.74680531219323,8.82030787784191,8162.98036272362,0.0,1.0
2005-09-20,11.6,12.0,11.56,12.0,3700,8.52629761524718,8.82030787784191,8.49689658898771,8.82030787784191,5033.83789034623,0.0,1.0
2005-09-21,11.24,11.57,11.12,11.57,10600,8.26168837891193,8.50424684555258,8.17348530013351,8.50424684555258,14421.2653074784,0.0,1.0
2005-09-22,11.26,11.29,11.0,11.26,7900,8.27638889204166,8.29843966173627,8.08528222135509,8.27638889204166,10747.9241442528,0.0,1.0
2005-09-23,11.04,11.29,11.0,11.12,4800,8.11468324761456,8.29843966173627,8.08528222135509,8.17348530013351,6530.3842901789,0.0,1.0
2005-09-26,10.8,11.281,10.65,11.14,8600,7.93827709005772,8.29182443082789,7.8280232415847,8.18818581326324,11700.2718532372,0.0,1.0
2005-09-27,11.25,11.29,10.606,10.65,7000,8.26903863547679,8.29843966173627,7.79568211269928,7.8280232415847,9523.47708984423,0.0,1.0
2005-09-28,11.05,11.17,10.75,11.17,8700,8.12203350417943,8.21023658295785,7.90152580723338,8.21023658295785,11836.3215259492,0.0,1.0
2005-09-29,11.1,11.2,10.88,10.96,4000,8.15878478700377,8.23228735265245,7.99707914257667,8.05588119509561,5441.98690848241,0.0,1.0
2005-09-30,10.9,11.2,10.6,11.2,11700,8.01177965570641,8.23228735265245,7.79127195876036,8.23228735265245,15917.811707311,0.0,1.0
2005-10-03,10.9,10.9,10.65,10.75,8500,8.01177965570641,8.01177965570641,7.8280232415847,7.90152580723338,11564.2221805251,0.0,1.0
2005-10-04,10.6,10.75,10.5,10.7,12000,7.79127195876036,7.90152580723338,7.71776939311167,7.86477452440904,16325.9607254472,0.0,1.0
2005-10-05,10.93,10.95,10.75,10.8,5700,8.03383042540101,8.04853093853075,7.90152580723338,7.93827709005772,7754.83134458744,0.0,1.0
2005-10-06,10.95,10.96,10.7001,10.96,1000,8.04853093853075,8.05588119509561,7.86484802697469,8.05588119509561,1360.4967271206,0.0,1.0
2005-10-07,10.62,10.85,10.45,10.85,14300,7.80597247189009,7.97502837288206,7.68101811028733,7.97502837288206,19455.1031978246,0.0,1.0
2005-10-10,10.4,10.5,10.3,10.5,4000,7.64426682746299,7.71776939311167,7.57076426181431,7.71776939311167,5441.98690848242,0.0,1.0
2005-10-11,10.66,10.69,10.3701,10.5,5100,7.83537349814957,7.85742426784417,7.62228956033404,7.71776939311167,6938.53330831508,0.0,1.0
2005-10-12,10.38,10.85,10.2,10.85,5800,7.62956631433326,7.97502837288206,7.49726169616563,7.97502837288206,7890.8810172995,0.0,1.0
2005-10-13,10.49,10.5,10.14,10.2,10300,7.71041913654681,7.71776939311167,7.45316015677642,7.49726169616563,14013.1162893422,0.0,1.0
2005-10-14,10.7,10.9,10.51,10.6,6300,7.86477452440904,8.01177965570641,7.72511964967654,7.79127195876036,8571.1293808598,0.0,1.0
2005-10-17,10.74,10.74,10.51,10.65,4800,7.89417555066851,7.89417555066851,7.72511964967654,7.8280232415847,6530.3842901789,0.0,1.0
2005-10-18,10.65,10.74,10.2501,10.74,1200,7.8280232415847,7.89417555066851,7.53408648155562,7.89417555066851,1632.59607254472,0.0,1.0
2005-10-19,10.5,10.65,10.31,10.5,6400,7.71776939311167,7.8280232415847,7.57811451837918,7.71776939311167,8707.17905357187,0.0,1.0
2005-10-20,10.69,10.83,10.69,10.8,5800,7.85742426784417,7.96032785975233,7.85742426784417,7.93827709005772,7890.8810172995,0.0,1.0
2005-10-21,10.5,10.7,10.5,10.7,1600,7.71776939311167,7.86477452440904,7.71776939311167,7.86477452440904,2176.79476339297,0.0,1.0
2005-10-24,10.6,10.69,10.2501,10.4001,4900,7.79127195876036,7.85742426784417,7.53408648155562,7.64434033002864,6666.43396289095,0.0,1.0
2005-10-25,10.65,10.65,10.45,10.6,6600,7.8280232415847,7.8280232415847,7.68101811028733,7.79127195876036,8979.27839899598,0.0,1.0
2005-10-26,10.65,10.7,10.551,10.65,2500,7.8280232415847,7.86477452440904,7.7552557015925,7.8280232415847,3401.24181780151,0.0,1.0
2005-10-27,10.6,10.6999,10.35,10.6999,3700,7.86477452440904,7.93889631450229,7.67928455921071,7.93889631450229,4986.79267641776,0.1,1.0
2005-10-28,10.82,10.88,10.5001,10.55,10400,8.02800569378357,8.07252328543117,7.79065273431579,7.82767653136937,14016.9307661472,0.0,1.0
2005-10-31,10.9,11.0,10.9,10.95,2200,8.08736248264703,8.16155846872636,8.08736248264703,8.12446047568669,2965.11996976191,0.0,1.0
2005-11-01,11.5,11.69,11.0,11.0,18700,8.53253839912301,8.67351077267374,8.16155846872636,8.16155846872636,25203.5197429763,0.0,1.0
2005-11-02,11.69,11.69,11.3,11.5,6300,8.67351077267374,8.67351077267374,8.38414642696435,8.53253839912301,8491.02536795457,0.0,1.0
2005-11-03,11.7,11.989,11.55,11.69,3800,8.68093037128167,8.89535677105094,8.56963639216268,8.67351077267374,5121.57085686149,0.0,1.0
2005-11-04,12.18,12.18,11.66,11.75,10100,9.03707110446246,9.03707110446246,8.65125197684994,8.71802836432134,13612.5962248161,0.0,1.0
2005-11-07,12.3,12.3,12.18,12.18,8200,9.12610628775766,9.12610628775766,9.03707110446246,9.03707110446246,11051.8107963853,0.0,1.0
2005-11-08,12.26,12.34,11.9,12.27,5400,9.09642789332593,9.15578468218939,8.82932234344034,9.10384749193386,7278.02174396106,0.0,1.0
2005-11-09,12.27,12.32,12.1,12.1,6600,9.10384749193386,9.14094548497352,8.977714315599,8.977714315599,8895.35990928574,0.0,1.0
2005-11-10,12.27,12.34,12.261,12.27,4300,9.10384749193386,9.15578468218939,9.09716985318672,9.10384749193386,5795.4617590801,0.0,1.0
2005-11-11,12.53,12.6,12.261,12.28,4400,9.29675705574012,9.34869424599565,9.09716985318672,9.11126709054179,5930.23993952383,0.0,1.0
2005-11-14,12.32,12.32,12.29,12.3,6600,9.14094548497352,9.14094548497352,9.11868668914972,9.12610628775766,8895.35990928575,0.0,1.0
2005-11-15,12.25,12.52,12.0,12.5,8300,9.08900829471799,9.28933745713218,8.90351832951967,9.27449825991632,11186.588976829,0.0,1.0
2005-11-16,12.31,12.49,12.3,12.3,2900,9.13352588636559,9.26707866130839,9.12610628775766,9.12610628775766,3908.56723286798,0.0,1.0
2005-11-17,12.09,12.25,12.01,12.11,4000,8.97029471699106,9.08900829471799,8.9109379281276,8.98513391420693,5391.12721774894,0.0,1.0
2005-11-18,11.9,12.15,11.711,12.15,7400,8.82932234344034,9.01481230863866,8.6890919297504,9.01481230863866,9973.58535283552,0.0,1.0
2005-11-21,11.35,11.98,11.2,11.98,10300,8.42124442000402,8.8886791323038,8.30995044088502,8.8886791323038,13882.1525857035,0.0,1.0
2005-11-22,11.01,11.25,10.8,11.25,17400,8.16897806733429,8.34704843392469,8.0131664965677,8.34704843392469,23451.4033972079,0.0,1.0
2005-11-23,10.73,10.9,10.58,10.9,19200,7.96122930631217,8.08736248264703,7.84993532719317,8.08736248264703,25877.4106451949,0.0,1.0
2005-11-25,10.67,10.8,10.51,10.7,3900,7.91671171466457,8.0131664965677,7.79799813693764,7.93897051048837,5256.34903730521,0.0,1.0
2005-11-28,10.4,10.6,10.3,10.6,29500,7.71638255225038,7.86477452440904,7.64218656617105,7.86477452440904,39759.5632308984,0.0,1.0
2005-11-29,10.17,10.4,10.1501,10.3,11000,7.54573178426792,7.71638255225038,7.53096678303813,7.64218656617105,14825.5998488096,0.0,1.0
2005-11-30,10.2,10.25,10.1,10.18,8800,7.56799058009172,7.60508857313138,7.49379459401239,7.55315138287585,11860.4798790476,0.0,1.0
2005-12-01,10.2,10.3,10.05,10.1,26600,7.56799058009172,7.64218656617105,7.45669660097272,7.49379459401239,35850.9959980304,0.0,1.0
2005-12-02,10.25,10.3,10.0801,10.3,3800,7.60508857313138,7.64218656617105,7.4790295927826,7.64218656617105,5121.57085686149,0.0,1.0
2005-12-05,10.25,10.25,10.0,10.25,19900,7.60508857313138,7.60508857313138,7.41959860793306,7.60508857313138,26820.857908301,0.0,1.0
2005-12-06,10.31,10.31,10.1,10.15,12700,7.64960616477898,7.64960616477898,7.49379459401239,7.53089258705205,17116.8289163529,0.0,1.0
2005-12-07,10.4,10.4,10.2,10.25,8800,7.71638255225038,7.71638255225038,7.56799058009172,7.60508857313138,11860.4798790477,0.0,1.0
2005-12-08,10.32,10.5,10.16,10.3,25100,7.65702576338691,7.79057853832971,7.53831218565998,7.64218656617105,33829.3232913746,0.0,1.0
2005-12-09,10.2,10.45,10.16,10.25,13700,7.56799058009172,7.75348054529004,7.53831218565998,7.60508857313138,18464.6107207901,0.0,1.0
2005-12-12,10.07,10.3,9.9,10.25,18500,7.47153579818859,7.64218656617105,7.34540262185372,7.60508857313138,24933.9633820888,0.0,1.0
2005-12-13,10.75,10.75,10.0576,10.15,21100,7.97606850352803,7.97606850352803,7.46233549591475,7.53089258705205,28438.1960736256,0.0,1.0
2005-12-14,11.25,11.5,11.05,11.25,36900,8.34704843392469,8.53253839912301,8.19865646176603,8.34704843392469,49733.1485837339,0.0,1.0
2005-12-15,10.7,11.25,10.7,11.25,21200,7.93897051048837,8.34704843392469,7.93897051048837,8.34704843392469,28572.9742540693,0.0,1.0
2005-12-16,10.78,11.0,10.6,10.6,5500,7.99832729935183,8.16155846872636,7.86477452440904,7.86477452440904,7412.79992440479,0.0,1.0
2005-12-19,10.45,11.0,10.43,11.0,14300,7.75348054529004,8.16155846872636,7.73864134807418,8.16155846872636,19273.2798034524,0.0,1.0
2005-12-20,10.35,10.4,10.2,10.351,10400,7.67928455921071,7.71638255225038,7.56799058009172,7.68002651907151,14016.9307661472,0.0,1.0
2005-12-21,10.35,10.4,10.08,10.4,8800,7.67928455921071,7.71638255225038,7.47895539679652,7.71638255225038,11860.4798790477,0.0,1.0
2005-12-22,10.2,10.3,10.05,10.12,30500,7.56799058009172,7.64218656617105,7.45669660097272,7.50863379122825,41107.3450353356,0.0,1.0
2005-12-23,10.14,10.2,10.07,10.13,10000,7.52347298844412,7.56799058009172,7.47153579818859,7.51605338983619,13477.8180443723,0.0,1.0
2005-12-27,10.02,10.2,10.0,10.02,13300,7.43443780514892,7.56799058009172,7.41959860793306,7.43443780514892,17925.4979990152,0.0,1.0
2005-12-28,10.27,10.27,10.0101,10.0101,2900,7.61992777034725,7.61992777034725,7.42709240252707,7.42709240252707,3908.56723286798,0.0,1.0
2005-12-29,10.45,10.58,10.15,10.2,6700,7.75348054529004,7.84993532719317,7.53089258705205,7.56799058009172,9030.13808972947,0.0,1.0
2005-12-30,10.49,10.5,10.2401,10.45,16600,7.78315893972178,7.79057853832971,7.59774317050953,7.75348054529004,22373.1779536581,0.0,1.0
2006-01-03,10.75,10.75,10.26,10.5,13800,7.97606850352803,7.97606850352803,7.61250817173931,7.79057853832971,18599.3889012338,0.0,1.0
2006-01-04,10.8,10.8999,10.7,10.76,5000,8.0131664965677,8.08728828666095,7.93897051048837,7.98348810213597,6738.90902218617,0.0,1.0
2006-01-05,10.9,11.0,10.76,10.95,9800,8.08736248264703,8.16155846872636,7.98348810213597,8.12446047568669,13208.2616834849,0.0,1.0
2006-01-06,10.99,10.99,10.9,10.9,9700,8.15413887011843,8.15413887011843,8.08736248264703,8.08736248264703,13073.4835030412,0.0,1.0
2006-01-09,10.94,10.99,10.92,10.99,11800,8.11704087707876,8.15413887011843,8.1022016798629,8.15413887011843,15903.8252923594,0.0,1.0
2006-01-10,10.96,11.0,10.9109,10.99,9000,8.13188007429463,8.16155846872636,8.09544984512968,8.15413887011843,12130.0362399351,0.0,1.0
2006-01-11,10.98,11.0,10.95,11.0,6100,8.1467192715105,8.16155846872636,8.12446047568669,8.16155846872636,8221.46900706712,0.0,1.0
2006-01-12,11.26,11.55,10.75,10.95,31900,8.35446803253262,8.56963639216268,7.97606850352803,8.12446047568669,42994.2395615478,0.0,1.0
2006-01-13,11.7,12.25,11.3,11.3,25500,8.68093037128167,9.08900829471799,8.38414642696435,8.38414642696435,34368.4360131495,0.0,1.0
2006-01-17,12.3499,12.5,11.99,11.99,23100,9.16313008481124,9.27449825991632,8.89609873091173,8.89609873091173,31133.7596825001,0.0,1.0
2006-01-18,12.28,12.5,12.25,12.39,12200,9.11126709054179,9.27449825991632,9.08900829471799,9.19288267522906,16442.9380141343,0.0,1.0
2006-01-19,12.25,12.2601,12.25,12.25,8400,9.08900829471799,9.096502089312,9.08900829471799,9.08900829471799,11321.3671572728,0.0,1.0
2006-01-20,12.4,12.5,12.25,12.35,12100,9.20030227383699,9.27449825991632,9.08900829471799,9.16320428079732,16308.1598336905,0.0,1.0
2006-01-23,12.25,12.5,12.25,12.5,6400,9.08900829471799,9.27449825991632,9.08900829471799,9.27449825991632,8625.8035483983,0.0,1.0
2006-01-24,12.44,12.44,12.21,12.35,31900,9.22998066826872,9.22998066826872,9.05932990028626,9.16320428079732,42994.2395615478,0.0,1.0
2006-01-25,12.28,12.44,12.28,12.44,3200,9.11126709054179,9.22998066826872,9.11126709054179,9.22998066826872,4312.90177419915,0.0,1.0
2006-01-26,12.49,12.49,12.3,12.45,8300,9.26707866130839,9.26707866130839,9.12610628775766,9.23740026687665,11186.588976829,0.0,1.0
2006-01-27,12.37,12.6,12.25,12.5,7600,9.17804347801319,9.34869424599565,9.08900829471799,9.27449825991632,10243.141713723,0.0,1.0
2006-01-30,11.99,12.32,11.9,12.32,8500,8.89609873091173,9.14094548497352,8.82932234344034,9.14094548497352,11456.1453377165,0.0,1.0
2006-01-31,11.8,12.0,11.6,12.0,9900,8.75512635736101,8.90351832951967,8.60673438520234,8.90351832951967,13343.0398639286,0.0,1.0
2006-02-01,11.6,12.0,11.0,11.65,81200,8.60673438520234,8.90351832951967,8.16155846872636,8.64383237824201,109439.882520303,0.0,1.0
2006-02-02,11.5,11.7,11.47,11.7,4900,8.53253839912301,8.68093037128167,8.51027960329922,8.68093037128167,6604.13084174245,0.0,1.0
2006-02-03,11.8,11.95,11.61,11.75,11500,8.75512635736101,8.86642033648,8.61415398381028,8.71802836432134,15499.4907510282,0.0,1.0
2006-02-06,11.94,11.94,11.75,11.8,10800,8.85900073787207,8.85900073787207,8.71802836432134,8.75512635736101,14556.0434879221,0.0,1.0
2006-02-07,12.25,12.5,11.94,11.99,33600,9.08900829471799,9.27449825991632,8.85900073787207,8.89609873091173,45285.4686290911,0.0,1.0
2006-02-08,12.6,13.2,12.2,12.3,28500,9.34869424599565,9.79387016247163,9.05191030167833,9.12610628775766,38411.7814264612,0.0,1.0
2006-02-09,12.75,13.25,12.7,12.8,12000,9.45998822511465,9.8309681555113,9.42289023207498,9.49708621815431,16173.3816532468,0.0,1.0
2006-02-10,12.94,12.95,12.91,12.94,3300,9.60096059866537,9.60838019727331,9.57870180284158,9.60096059866537,4447.67995464287,0.0,1.0
2006-02-13,12.85,12.85,12.6,12.75,5400,9.53418421119398,9.53418421119398,9.34869424599565,9.45998822511465,7278.02174396106,0.0,1.0
2006-02-14,12.89,12.95,12.85,12.85,8900,9.56386260562571,9.60838019727331,9.53418421119398,9.53418421119398,11995.2580594914,0.0,1.0
2006-02-15,12.66,12.75,12.1,12.75,16500,9.39321183764325,9.45998822511465,8.977714315599,9.45998822511465,22238.3997732144,0.0,1.0
2006-02-16,12.71,12.71,12.62,12.7,8500,9.43030983068291,9.43030983068291,9.36353344321152,9.42289023207498,11456.1453377165,0.0,1.0
2006-02-17,12.9,13.1,12.7,12.7,30800,9.57128220423364,9.7196741763923,9.42289023207498,9.42289023207498,41511.6795766668,0.0,1.0
2006-02-21,13.0,13.02,13.0,13.0,35200,9.64547819031297,9.66031738752884,9.64547819031297,9.64547819031297,47441.9195161906,0.0,1.0
2006-02-22,13.1,13.15,12.95,12.95,6000,9.7196741763923,9.75677216943197,9.60838019727331,9.60838019727331,8086.6908266234,0.0,1.0
2006-02-23,12.99,12.99,12.85,12.95,10100,9.63805859170504,9.63805859170504,9.53418421119398,9.60838019727331,13612.5962248161,0.0,1.0
2006-02-24,12.99,13.0,12.98,13.0,3000,9.63805859170504,9.64547819031297,9.63063899309711,9.64547819031297,4043.3454133117,0.0,1.0
2006-02-27,12.99,13.0,12.7,12.99,8900,9.63805859170504,9.64547819031297,9.42289023207498,9.63805859170504,11995.2580594914,0.0,1.0
2006-02-28,13.0,13.0,12.6,12.7,10800,9.64547819031297,9.64547819031297,9.34869424599565,9.42289023207498,14556.0434879221,0.0,1.0
2006-03-01,12.99,12.99,12.7,12.9,3500,9.63805859170504,9.63805859170504,9.42289023207498,9.57128220423364,4717.23631553032,0.0,1.0
2006-03-02,12.95,13.0,12.81,12.9,1300,9.60838019727331,9.64547819031297,9.50450581676224,9.57128220423364,1752.1163457684,0.0,1.0
2006-03-03,13.14,13.14,12.92,12.95,9600,9.74935257082404,9.74935257082404,9.58612140144951,9.60838019727331,12938.7053225974,0.0,1.0
2006-03-06,13.35,13.35,13.0,13.25,18600,9.90516414159063,9.90516414159063,9.64547819031297,9.8309681555113,25068.7415625325,0.0,1.0
2006-03-07,13.35,13.43,13.2,13.35,10200,9.90516414159063,9.96452093045409,9.79387016247163,9.90516414159063,13747.3744052598,0.0,1.0
2006-03-08,12.93,13.29,12.9,13.29,8300,9.59354100005744,9.86064654994303,9.57128220423364,9.86064654994303,11186.588976829,0.0,1.0
2006-03-09,12.74,13.05,12.6,13.05,38100,9.45256862650671,9.68257618335264,9.34869424599565,9.68257618335264,51350.4867490586,0.0,1.0
2006-03-10,12.75,12.8,12.37,12.66,10300,9.45998822511465,9.49708621815431,9.17804347801319,9.39321183764325,13882.1525857035,0.0,1.0
2006-03-13,13.0,13.0,12.3901,12.65,39200,9.64547819031297,9.64547819031297,9.19295687121513,9.38579223903531,52833.0467339396,0.0,1.0
2006-03-14,13.74,13.8,13.0,13.0,23300,10.1945284873,10.2390460789476,9.64547819031297,9.64547819031297,31403.3160433876,0.0,1.0
2006-03-15,14.0,14.0,13.67,13.67,13800,10.3874380511063,10.3874380511063,10.1425912970445,10.1425912970445,18599.3889012338,0.0,1.0
2006-03-16,14.07,14.2,13.9,14.0,12900,10.4393752413618,10.5358300232649,10.3132420650269,10.3874380511063,17386.3852772403,0.0,1.0
2006-03-17,14.19,14.35,13.96,14.2,8400,10.528410424657,10.6471240023839,10.3577596566745,10.5358300232649,11321.3671572728,0.0,1.0
2006-03-20,14.1,14.2,14.1,14.2,4300,10.4616340371856,10.5358300232649,10.4616340371856,10.5358300232649,5795.46175908011,0.0,1.0
2006-03-21,13.78,13.95,13.77,13.9,7500,10.2242068817317,10.3503400580666,10.2167872831238,10.3132420650269,10108.3635332793,0.0,1.0
2006-03-22,13.6,13.7,13.5,13.7,30300,10.090654106789,10.1648500928683,10.0164581207096,10.1648500928683,40837.788674448,0.0,1.0
2006-03-23,13.3,13.5,13.25,13.5,5100,9.86806614855096,10.0164581207096,9.8309681555113,10.0164581207096,6873.68720262989,0.0,1.0
2006-03-24,13.55,13.55,13.1,13.22,6600,10.0535561137493,10.0535561137493,9.7196741763923,9.8087093596875,8895.35990928573,0.0,1.0
2006-03-27,13.6,13.79,13.4,13.68,12300,10.090654106789,10.2316264803397,9.94226213463029,10.1500108956524,16577.7161945779,0.0,1.0
2006-03-28,13.74,13.74,13.4,13.4,4600,10.1945284873,10.1945284873,9.94226213463029,9.94226213463029,6199.79630041129,0.0,1.0
2006-03-29,13.98,13.98,13.74,13.74,6800,10.3725988538904,10.3725988538904,10.1945284873,10.1945284873,9164.9162701732,0.0,1.0
2006-03-30,14.2,14.2,13.94,13.98,25600,10.5358300232649,10.5358300232649,10.3429204594587,10.3725988538904,34503.2141935933,0.0,1.0
2006-03-31,14.0,14.05,13.9,14.05,14000,10.3874380511063,10.4245360441459,10.3132420650269,10.4245360441459,18868.9452621212,0.0,1.0
2006-04-03,14.17,14.3,14.05,14.1,8700,10.5135712274411,10.6100260093443,10.4245360441459,10.4616340371856,11725.701698604,0.0,1.0
2006-04-04,14.1,14.11,14.0,14.1,4300,10.4616340371856,10.4690536357935,10.3874380511063,10.4616340371856,5795.46175908011,0.0,1.0
2006-04-05,14.0,14.1,13.95,14.0,2400,10.3874380511063,10.4616340371856,10.3503400580666,10.3874380511063,3234.67633064935,0.0,1.0
2006-04-06,14.0,14.0,13.86,14.0,2100,10.3874380511063,10.3874380511063,10.2835636705952,10.3874380511063,2830.34178931818,0.0,1.0
2006-04-07,14.1,14.1,13.75,13.8,5200,10.4616340371856,10.4616340371856,10.201948085908,10.2390460789476,7008.46538307362,0.0,1.0
2006-04-10,14.1,14.24,13.9101,14.23,8900,10.4616340371856,10.5655084176967,10.320735859621,10.5580888190887,11995.2580594914,0.0,1.0
2006-04-11,13.71,13.92,13.5,13.9,9200,10.1722696914762,10.3280812622428,10.0164581207096,10.3132420650269,12399.5926008226,0.0,1.0
2006-04-12,14.04,14.04,13.74,13.85,14800,10.417116445538,10.417116445538,10.1945284873,10.2761440719873,19947.1707056711,0.0,1.0
2006-04-13,13.95,13.96,13.85,13.96,24100,10.3503400580666,10.3577596566745,10.2761440719873,10.3577596566745,32481.5414869374,0.0,1.0
2006-04-17,14.0,14.1,13.5,14.0,22600,10.3874380511063,10.4616340371856,10.0164581207096,10.3874380511063,30459.8687802814,0.0,1.0
2006-04-18,14.0,14.0,13.9,13.96,2100,10.3874380511063,10.3874380511063,10.3132420650269,10.3577596566745,2830.34178931818,0.0,1.0
2006-04-19,13.95,14.1,13.8,13.9,8100,10.3503400580666,10.4616340371856,10.2390460789476,10.3132420650269,10917.0326159416,0.0,1.0
2006-04-20,13.9,14.0,13.8,13.9,5600,10.3132420650269,10.3874380511063,10.2390460789476,10.3132420650269,7547.57810484854,0.0,1.0
2006-04-21,13.81,13.99,13.8,13.8,6700,10.2464656775556,10.3800184524983,10.2390460789476,10.2390460789476,9030.13808972942,0.0,1.0
2006-04-24,13.85,13.89,13.829,13.85,3900,10.2761440719873,10.305822466419,10.2605629149106,10.2761440719873,5256.3490373052,0.0,1.0
2006-04-25,13.95,13.95,13.89,13.95,1600,10.3503400580666,10.3503400580666,10.305822466419,10.3503400580666,2156.45088709958,0.0,1.0
2006-04-26,13.92,13.95,13.78,13.9,29200,10.4022772483221,10.4246959492884,10.2976566438132,10.387331447678,39074.5209243066,0.1,1.0
2006-04-27,13.54,13.9,13.51,13.86,18700,10.1183070360835,10.387331447678,10.0958883351173,10.3574398463897,25023.7514138537,0.0,1.0
2006-04-28,13.85,13.85,13.55,13.55,9900,10.3499669460676,10.3499669460676,10.1257799364055,10.1257799364055,13247.8683955697,0.0,1.0
2006-05-01,13.95,14.0,13.54,13.8,32300,10.4246959492884,10.4620604508987,10.1183070360835,10.3126024444573,43222.8433512018,0.0,1.0
2006-05-02,13.85,13.95,13.8,13.9,12000,10.3499669460676,10.4246959492884,10.3126024444573,10.387331447678,16058.0222976602,0.0,1.0
2006-05-03,14.05,14.05,13.82,13.8899,31100,10.4994249525091,10.4994249525091,10.3275482451014,10.3797838183527,41617.0411214358,0.0,1.0
2006-05-04,14.25,15.0,13.87,13.87,121400,10.6488829589505,11.2093504831058,10.3649127467118,10.3649127467118,162453.658911328,0.0,1.0
2006-05-05,14.09,14.8,14.01,14.7,15700,10.5293165537973,11.0598924766643,10.4695333512208,10.9851634734436,21009.2458394388,0.0,1.0
2006-05-08,13.65,13.85,12.89,13.85,45800,10.2005089396262,10.3499669460676,9.63256851514888,10.3499669460676,61288.1184360699,0.0,1.0
2006-05-09,13.35,13.5,13.25,13.45,18700,9.97632192996412,10.0884154347952,9.90159292674342,10.0510509331848,25023.7514138538,0.0,1.0
2006-05-10,13.05,13.35,12.9772,13.25,19000,9.75213492030201,9.97632192996412,9.69773220595734,9.90159292674342,25425.2019712953,0.0,1.0
2006-05-11,12.9,13.05,12.75,13.05,17700,9.64004141547095,9.75213492030201,9.5279479106399,9.75213492030201,23685.5828890487,0.0,1.0
2006-05-12,12.85,12.95,12.7,12.95,17900,9.6026769138606,9.6774059170813,9.49058340902954,9.6774059170813,23953.2165940097,0.0,1.0
2006-05-15,12.8,13.0,12.6,12.7,15000,9.56531241225025,9.71477041869166,9.41585440580884,9.49058340902954,20072.5278720752,0.0,1.0
2006-05-16,12.63,12.7,12.35,12.6,14500,9.43827310677505,9.49058340902954,9.22903189775707,9.41585440580884,19403.4436096727,0.0,1.0
2006-05-17,12.44,12.59,12.2975,12.59,4400,9.29628800065571,9.40838150548677,9.1897991710662,9.40838150548677,5887.94150914206,0.0,1.0
2006-05-18,12.25,12.6,12.25,12.6,10800,9.15430289453637,9.41585440580884,9.15430289453637,9.41585440580884,14452.2200678941,0.0,1.0
2006-05-19,12.1,12.24,12.0,12.15,13400,9.04220938970531,9.1468299942143,8.96748038648461,9.07957389131566,17931.4582323872,0.0,1.0
2006-05-22,11.8,12.0,11.55,12.0,27000,8.8180223800432,8.96748038648461,8.63119987199143,8.96748038648461,36130.5501697354,0.0,1.0
2006-05-23,12.0,12.04,11.67,11.7,5900,8.96748038648461,8.99737198777289,8.72087467585628,8.74329337682249,7895.19429634958,0.0,1.0
2006-05-24,11.69,12.0,11.55,12.0,6300,8.73582047650042,8.96748038648461,8.63119987199143,8.96748038648461,8430.46170627159,0.0,1.0
2006-05-25,11.94,11.94,11.56,11.69,17100,8.92264298455218,8.92264298455218,8.63867277231351,8.73582047650042,22882.6817741657,0.0,1.0
2006-05-26,12.3,12.3,11.9,12.0,4800,9.19166739614672,9.19166739614672,8.8927513832639,8.96748038648461,6423.20891906407,0.0,1.0
2006-05-30,12.42,12.42,12.15,12.19,5300,9.28134220001157,9.28134220001157,9.07957389131566,9.10946549260395,7092.29318146657,0.0,1.0
2006-05-31,12.32,12.45,12.1601,12.42,3100,9.20661319679086,9.30376090097778,9.08712152064096,9.28134220001157,4148.32242689554,0.0,1.0
2006-06-01,12.3,12.44,12.3,12.34,8100,9.19166739614672,9.29628800065571,9.19166739614672,9.221558997435,10839.1650509206,0.0,1.0
2006-06-02,12.2,12.3,12.11,12.25,5800,9.11693839292602,9.19166739614672,9.04968229002738,9.15430289453637,7761.37744386908,0.0,1.0
2006-06-05,12.0,12.35,11.95,12.1,19100,8.96748038648461,9.22903189775707,8.93011588487425,9.04220938970531,25559.0188237758,0.0,1.0
2006-06-06,12.0,12.1,11.9,12.0,8600,8.96748038648461,9.04220938970531,8.8927513832639,8.96748038648461,11508.2493133231,0.0,1.0
2006-06-07,12.0,12.1,11.74,12.1,6300,8.96748038648461,9.04220938970531,8.77318497811077,9.04220938970531,8430.46170627158,0.0,1.0
2006-06-08,12.25,12.25,11.7,11.9,11000,9.15430289453637,9.15430289453637,8.74329337682249,8.8927513832639,14719.8537728552,0.0,1.0
2006-06-09,12.0426,12.25,11.9475,12.25,7100,8.99931494185663,9.15430289453637,8.92824765979374,9.15430289453637,9500.99652611559,0.0,1.0
2006-06-12,12.05,12.2,11.99,12.0,10300,9.00484488809496,9.11693839292602,8.96000748616254,8.96748038648461,13783.1358054916,0.0,1.0
2006-06-13,11.98,11.99,11.86,11.99,6700,8.95253458584047,8.96000748616254,8.86285978197562,8.96000748616254,8965.72911619359,0.0,1.0
2006-06-14,11.85,11.99,11.7,11.99,7100,8.85538688165355,8.96000748616254,8.74329337682249,8.96000748616254,9500.9965261156,0.0,1.0
2006-06-15,11.79,11.8,11.65,11.8,8500,8.81054947972113,8.8180223800432,8.70592887521214,8.8180223800432,11374.4324608426,0.0,1.0
2006-06-16,11.7,11.75,11.6,11.7,4500,8.74329337682249,8.78065787843284,8.66856437360179,8.74329337682249,6021.75836162256,0.0,1.0
2006-06-19,11.7,11.76,11.6,11.6,2700,8.74329337682249,8.78813077875491,8.66856437360179,8.66856437360179,3613.05501697354,0.0,1.0
2006-06-20,11.74,11.74,11.585,11.6501,2400,8.77318497811077,8.77318497811077,8.65735502311868,8.70600360421536,3211.60445953203,0.0,1.0
2006-06-21,11.75,11.79,11.5,11.5,19300,8.78065787843284,8.81054947972113,8.59383537038108,8.59383537038108,25826.6525287368,0.0,1.0
2006-06-22,12.34,12.34,11.78,11.79,13500,9.221558997435,9.221558997435,8.80307657939906,8.81054947972113,18065.2750848677,0.0,1.0
2006-06-23,12.45,12.45,12.0,12.0,13700,9.30376090097778,9.30376090097778,8.96748038648461,8.96748038648461,18332.9087898287,0.0,1.0
2006-06-26,12.72,12.75,12.1,12.25,8700,9.50552920967368,9.5279479106399,9.04220938970531,9.15430289453637,11642.0661658036,0.0,1.0
2006-06-27,12.94,12.97,12.55,12.55,13600,9.66993301675923,9.69235171772545,9.37848990419849,9.37848990419849,18199.0919373482,0.0,1.0
2006-06-28,12.85,13.0,12.81,13.0,4400,9.6026769138606,9.71477041869166,9.57278531257232,9.71477041869166,5887.94150914206,0.0,1.0
2006-06-29,12.7,12.8,12.4,12.8,19300,9.49058340902954,9.56531241225025,9.26639639936743,9.56531241225025,25826.6525287368,0.0,1.0
2006-06-30,12.98,12.99,12.55,12.55,9400,9.69982461804752,9.70729751836959,9.37848990419849,9.37848990419849,12578.7841331671,0.0,1.0
2006-07-03,12.8,12.8,12.75,12.75,1600,9.56531241225025,9.56531241225025,9.5279479106399,9.5279479106399,2141.06963968802,0.0,1.0
2006-07-05,12.75,12.8,12.53,12.8,3900,9.5279479106399,9.56531241225025,9.36354410355434,9.56531241225025,5218.85724673955,0.0,1.0
2006-07-06,12.5,12.72,12.4501,12.7,3200,9.34112540258813,9.50552920967368,9.303835629981,9.49058340902954,4282.13927937604,0.0,1.0
2006-07-07,12.69,12.69,12.46,12.4601,6400,9.48311050870747,9.48311050870747,9.31123380129985,9.31130853030307,8564.27855875209,0.0,1.0
2006-07-10,12.46,12.46,12.2,12.3,17200,9.31123380129985,9.31123380129985,9.11693839292602,9.19166739614672,23016.4986266462,0.0,1.0
2006-07-11,12.45,12.46,12.44,12.46,700,9.30376090097778,9.31123380129985,9.29628800065571,9.31123380129985,936.717967363509,0.0,1.0
2006-07-12,12.25,12.3,12.2,12.28,1200,9.15430289453637,9.19166739614672,9.11693839292602,9.17672159550258,1605.80222976602,0.0,1.0
2006-07-13,11.9,12.1,11.75,12.0,16400,8.8927513832639,9.04220938970531,8.78065787843284,8.96748038648461,21945.9638068022,0.0,1.0
2006-07-14,11.85,11.94,11.85,11.85,36700,8.85538688165355,8.92264298455218,8.85538688165355,8.85538688165355,49110.784860344,0.0,1.0
2006-07-17,11.5,11.89,11.5,11.75,20900,8.59383537038108,8.88527848294183,8.59383537038108,8.78065787843284,27967.7221684248,0.0,1.0
2006-07-18,11.65,11.7,11.52,11.65,5800,8.70592887521214,8.74329337682249,8.60878117102522,8.70592887521214,7761.37744386908,0.0,1.0
2006-07-19,11.8,11.89,11.64,11.65,11700,8.8180223800432,8.88527848294183,8.69845597489007,8.70592887521214,15656.5717402187,0.0,1.0
2006-07-20,11.75,11.89,11.7301,11.88,4900,8.78065787843284,8.88527848294183,8.76578680679192,8.87780558261976,6557.02577154457,0.0,1.0
2006-07-21,11.4,11.61,11.4,11.61,5800,8.51910636716038,8.67603727392386,8.51910636716038,8.67603727392386,7761.37744386908,0.0,1.0
2006-07-24,11.49,11.5,11.19,11.42,19900,8.58636247005901,8.59383537038108,8.36217546039689,8.53405216780452,26629.5536436198,0.0,1.0
2006-07-25,11.6,11.74,11.23,11.35,11000,8.66856437360179,8.77318497811077,8.39206706168518,8.48174186555002,14719.8537728551,0.0,1.0
2006-07-26,11.45,11.65,11.45,11.65,1700,8.55647086877073,8.70592887521214,8.55647086877073,8.70592887521214,2274.88649216852,0.0,1.0
2006-07-27,11.39,11.65,11.33,11.4101,3800,8.51163346683831,8.70592887521214,8.46679606490588,8.52665399648567,5085.04039425905,0.0,1.0
2006-07-28,12.1,12.4,11.55,11.55,11300,9.04220938970531,9.26639639936743,8.63119987199143,8.63119987199143,15121.3043302967,0.0,1.0
2006-07-31,11.95,12.0,11.85,12.0,3200,8.93011588487425,8.96748038648461,8.85538688165355,8.96748038648461,4282.13927937605,0.0,1.0
2006-08-01,12.0,12.5,10.04,12.0,7500,8.96748038648461,9.34112540258813,7.50279192335879,8.96748038648461,10036.2639360376,0.0,1.0
2006-08-02,11.69,13.07,10.8,13.07,10900,8.73582047650042,9.76708072094615,8.07073234783615,9.76708072094615,14586.0369203746,0.0,1.0
2006-08-03,12.0,12.0,10.8,10.8,17700,8.96748038648461,8.96748038648461,8.07073234783615,8.07073234783615,23685.5828890487,0.0,1.0
2006-08-04,12.5,12.65,12.01,12.01,5200,9.34112540258813,9.45321890741919,8.97495328680668,8.97495328680668,6958.47632898607,0.0,1.0
2006-08-07,11.0,12.2,10.9,12.2,23300,8.22019035427756,9.11693839292602,8.14546135105685,9.11693839292602,31179.3266279568,0.0,1.0
2006-08-08,11.02,11.87,10.82,10.91,11700,8.2351361549217,8.87033268229769,8.08567814848029,8.15293425137892,15656.5717402187,0.0,1.0
2006-08-09,11.87,11.87,10.5,10.93,9100,8.87033268229769,8.87033268229769,7.84654533817403,8.16788005202306,12177.3335757256,0.0,1.0
2006-08-10,10.75,11.9899,10.61,11.98,15800,8.03336784622579,8.95993275715932,7.92874724171681,8.95253458584047,21143.0626919192,0.0,1.0
2006-08-11,11.52,11.63,10.85,11.29,800,8.60878117102522,8.690983074568,8.1080968494465,8.4369044636176,1070.53481984401,0.0,1.0
2006-08-14,11.18,11.98,10.51,10.51,2700,8.35470256007483,8.95253458584047,7.8540182384961,7.8540182384961,3613.05501697353,0.0,1.0
2006-08-15,11.35,11.39,11.05,11.36,5500,8.48174186555002,8.51163346683831,8.25755485588791,8.48921476587209,7359.92688642758,0.0,1.0
2006-08-16,11.83,11.83,11.01,11.01,6700,8.84044108100941,8.84044108100941,8.22766325459963,8.22766325459963,8965.72911619359,0.0,1.0
2006-08-17,11.97,12.0,11.74,11.74,2400,8.94506168551839,8.96748038648461,8.77318497811077,8.77318497811077,3211.60445953203,0.0,1.0
2006-08-18,11.95,11.95,11.75,11.75,4000,8.93011588487425,8.93011588487425,8.78065787843284,8.78065787843284,5352.67409922006,0.0,1.0
2006-08-21,11.83,11.83,11.7701,11.7701,700,8.84044108100941,8.84044108100941,8.7956784080802,8.7956784080802,936.717967363509,0.0,1.0
2006-08-22,11.92,11.92,11.75,11.75,5200,8.90769718390804,8.90769718390804,8.78065787843284,8.78065787843284,6958.47632898607,0.0,1.0
2006-08-23,12.0,12.0,11.4,11.75,9100,8.96748038648461,8.96748038648461,8.51910636716038,8.78065787843284,12177.3335757256,0.0,1.0
2006-08-24,12.0,12.0,11.07,11.07,4400,8.96748038648461,8.96748038648461,8.27250065653205,8.27250065653205,5887.94150914206,0.0,1.0
2006-08-25,11.77,11.95,11.26,11.26,9700,8.79560367907698,8.93011588487425,8.41448576265139,8.41448576265139,12980.2346906086,0.0,1.0
2006-08-28,11.6999,11.71,11.11,11.6,16600,8.74321864781927,8.75076627714456,8.30239225782033,8.66856437360179,22213.5975117632,0.0,1.0
2006-08-29,11.5,11.5,11.1801,11.1801,16700,8.59383537038108,8.59383537038108,8.35477728907805,8.35477728907805,22347.4143642437,0.0,1.0
2006-08-30,11.75,11.75,11.45,11.52,8000,8.78065787843284,8.78065787843284,8.55647086877073,8.60878117102522,10705.3481984401,0.0,1.0
2006-08-31,12.0,12.0,11.42,11.94,12000,8.96748038648461,8.96748038648461,8.53405216780452,8.92264298455218,16058.0222976602,0.0,1.0
2006-09-01,12.05,12.05,11.73,11.73,17200,9.00484488809496,9.00484488809496,8.7657120777887,8.7657120777887,23016.4986266462,0.0,1.0
2006-09-05,11.89,12.05,11.55,11.55,11000,8.88527848294183,9.00484488809496,8.63119987199143,8.63119987199143,14719.8537728552,0.0,1.0
2006-09-06,11.92,11.92,11.62,11.665,5000,8.90769718390804,8.90769718390804,8.68351017424593,8.71713822569524,6690.84262402507,0.0,1.0
2006-09-07,11.6,11.77,11.6,11.75,4400,8.66856437360179,8.79560367907698,8.66856437360179,8.78065787843284,5887.94150914206,0.0,1.0
2006-09-08,11.84,12.0741,11.6,11.66,6000,8.84791398133148,9.02285457787115,8.66856437360179,8.71340177553421,8029.01114883008,0.0,1.0
2006-09-11,12.51,12.51,11.9,12.1,5800,9.3485983029102,9.3485983029102,8.8927513832639,9.04220938970531,7761.37744386908,0.0,1.0
2006-09-12,12.5,12.59,12.31,12.5799,12400,9.34112540258813,9.40838150548677,9.19914029646879,9.40083387616148,16593.2897075822,0.0,1.0
2006-09-13,12.73,12.73,11.9401,12.5,6200,9.51300210999575,9.51300210999575,8.9227177135554,9.34112540258813,8296.64485379109,0.0,1.0
2006-09-14,11.79,12.71,11.65,11.69,24100,8.81054947972113,9.49805630935161,8.70592887521214,8.73582047650042,32249.8614478008,0.0,1.0
2006-09-15,12.0,12.32,11.69,11.7599,17300,8.96748038648461,9.20661319679086,8.73582047650042,8.78805604975169,23150.3154791267,0.0,1.0
2006-09-18,11.7,12.0,11.7,11.83,12600,8.74329337682249,8.96748038648461,8.74329337682249,8.84044108100941,16860.9234125432,0.0,1.0
2006-09-19,12.14,12.2,11.85,11.85,4300,9.07210099099359,9.11693839292602,8.85538688165355,8.85538688165355,5754.12465666156,0.0,1.0
2006-09-20,12.14,12.14,11.55,11.96,16000,9.07210099099359,9.07210099099359,8.63119987199143,8.93758878519633,21410.6963968802,0.0,1.0
2006-09-21,12.25,12.25,11.61,11.61,2700,9.15430289453637,9.15430289453637,8.67603727392386,8.67603727392386,3613.05501697354,0.0,1.0
2006-09-22,12.4799,12.69,12.25,12.29,6400,9.32610487294077,9.48311050870747,9.15430289453637,9.18419449582465,8564.27855875209,0.0,1.0
2006-09-25,12.25,12.49,12.05,12.24,12800,9.15430289453637,9.33365250226606,9.00484488809496,9.1468299942143,17128.5571175042,0.0,1.0
2006-09-26,12.2,12.2,11.905,12.01,8600,9.11693839292602,9.11693839292602,8.89648783342494,8.97495328680668,11508.2493133231,0.0,1.0
2006-09-27,12.69,12.69,12.0195,12.07,3800,9.48311050870747,9.48311050870747,8.98205254211264,9.0197906887391,5085.04039425905,0.0,1.0
2006-09-28,12.73,12.73,12.11,12.11,5000,9.51300210999575,9.51300210999575,9.04968229002738,9.04968229002738,6690.84262402507,0.0,1.0
2006-09-29,12.94,12.97,12.2,12.73,8300,9.66993301675923,9.69235171772545,9.11693839292602,9.51300210999575,11106.7987558816,0.0,1.0
2006-10-02,13.21,13.212,13.0,13.0,2400,9.87170132545514,9.87319590551955,9.71477041869166,9.71477041869166,3211.60445953203,0.0,1.0
2006-10-03,13.1,13.2,13.0,13.0,5000,9.78949942191236,9.86422842513307,9.71477041869166,9.71477041869166,6690.84262402507,0.0,1.0
2006-10-04,13.01,13.33,12.85,12.99,10600,9.72224331901373,9.96137612931998,9.6026769138606,9.70729751836959,14184.5863629331,0.0,1.0
2006-10-05,13.4625,13.5,13.0,13.0,9700,10.0603920585874,10.0884154347952,9.71477041869166,9.71477041869166,12980.2346906087,0.0,1.0
2006-10-06,13.25,13.67,12.53,12.53,5200,9.90159292674342,10.2154547402704,9.36354410355434,9.36354410355434,6958.47632898607,0.0,1.0
2006-10-09,13.26,13.26,12.75,12.79,15700,9.90906582706549,9.90906582706549,9.5279479106399,9.55783951192818,21009.2458394387,0.0,1.0
2006-10-10,13.13,13.25,12.81,12.81,3600,9.81191812287857,9.90159292674342,9.57278531257232,9.57278531257232,4817.40668929805,0.0,1.0
2006-10-11,13.5,13.6,13.0,13.0,6700,10.0884154347952,10.1631444380159,9.71477041869166,9.71477041869166,8965.72911619358,0.0,1.0
2006-10-12,13.53,13.53,13.25,13.5,7600,10.1108341357614,10.1108341357614,9.90159292674342,10.0884154347952,10170.0807885181,0.0,1.0
2006-10-13,13.63,13.74,13.03,13.03,30600,10.1855631389821,10.2677650425249,9.73718911965787,9.73718911965787,40947.9568590334,0.0,1.0
2006-10-16,13.74,13.74,13.115,13.74,8400,10.2677650425249,10.2677650425249,9.80070877239547,10.2677650425249,11240.6156083621,0.0,1.0
2006-10-17,13.37,13.4,13.11,13.16,5600,9.99126773060827,10.0136864315745,9.79697232223443,9.83433682384478,7493.74373890807,0.0,1.0
2006-10-18,13.5,13.5,13.29,13.29,10400,10.0884154347952,10.0884154347952,9.9314845280317,9.9314845280317,13916.9526579721,0.0,1.0
2006-10-19,13.58,13.59,13.41,13.5,6900,10.1481986373717,10.1556715376938,10.0211593318965,10.0884154347952,9233.36282115464,0.0,1.0
2006-10-20,13.63,13.7,13.47,13.6,6500,10.1855631389821,10.2378734412366,10.065996733829,10.1631444380159,8698.09541123259,0.0,1.0
2006-10-23,13.87,13.91,13.5,13.6,9200,10.3649127467118,10.3948043480001,10.0884154347952,10.1631444380159,12311.1504282061,0.0,1.0
2006-10-24,13.91,13.96,13.426,13.91,119700,10.3948043480001,10.4321688496104,10.0331159724119,10.3948043480001,160178.77241916,0.0,1.0
2006-10-25,13.9,13.94,13.75,13.91,55100,10.387331447678,10.4172230489663,10.2752379428469,10.3948043480001,73733.0857167563,0.0,1.0
2006-10-26,13.69,14.0,13.54,13.9,3400,10.2304005409145,10.4620604508987,10.1183070360835,10.387331447678,4549.77298433706,0.0,1.0
2006-10-27,13.3599,13.79,13.31,13.56,2700,10.0584491045037,10.382264324666,10.0208802147429,10.2091011053279,3586.2119125153,0.1,1.0
2006-10-30,13.62,13.69,13.03,13.09,5500,10.2542741190683,10.3069759684321,9.81007281728778,9.85524583102816,7305.24648845708,0.0,1.0
2006-10-31,13.34,13.34,11.53,12.67,20600,10.0434667216131,10.0434667216131,8.68074747377805,9.53903473484544,27361.4686658576,0.0,1.0
2006-11-01,13.0999,13.34,12.76,12.76,4100,9.86269937829533,10.0434667216131,9.60679425545603,9.60679425545603,5445.7292004862,0.0,1.0
2006-11-02,13.46,13.6,13.2,13.6,2200,10.1338127490939,10.2392164478215,9.93806302288554,10.2392164478215,2922.09859538284,0.0,1.0
2006-11-03,13.2,13.4499,12.72,13.4499,3200,9.93806302288554,10.1262086251143,9.57667891296243,10.1262086251143,4250.32522964777,0.0,1.0
2006-11-06,13.39,13.39,13.04,13.04,1600,10.0811108997301,10.0811108997301,9.81760165291117,9.81760165291117,2125.16261482389,0.0,1.0
2006-11-07,13.18,13.2,12.96,12.96,8200,9.92300535163875,9.93806302288554,9.75737096792399,9.75737096792399,10891.4584009724,0.0,1.0
2006-11-08,13.0,13.0,12.62,13.0,10900,9.78748631041758,9.78748631041758,9.50139055672845,9.78748631041758,14477.6703134877,0.0,1.0
2006-11-09,12.75,12.99,12.15,12.7601,18200,9.59926541983263,9.77995747479418,9.14753528242874,9.60686954381226,24173.7247436217,0.0,1.0
2006-11-10,12.05,12.49,12.05,12.49,13100,9.07224692619476,9.40351569362428,9.07224692619476,9.40351569362428,17399.7689088706,0.0,1.0
2006-11-13,11.84,12.18,11.84,11.96,10300,8.9141413781034,9.17012178929893,8.9141413781034,9.00448740558418,13680.7343329288,0.0,1.0
2006-11-14,11.28,11.8,11.01,11.8,34000,8.4925265831931,8.88402603560981,8.28924802136135,8.88402603560981,45159.7055650075,0.0,1.0
2006-11-15,11.03,11.62,11.02,11.28,44400,8.30430569260815,8.74850699438864,8.29677685698475,8.4925265831931,58973.2625613628,0.0,1.0
2006-11-16,11.39,11.4,11.03,11.03,8000,8.57534377505048,8.58287261067388,8.30430569260815,8.30430569260815,10625.8130741194,0.0,1.0
2006-11-17,11.63,11.63,11.3,11.3,5000,8.75603583001204,8.75603583001204,8.5075842544399,8.5075842544399,6641.13317132464,0.0,1.0
2006-11-20,11.77,11.98,11.51,11.51,5000,8.86143952873961,9.01954507683097,8.66568980253126,8.66568980253126,6641.13317132464,0.0,1.0
2006-11-21,11.98,12.226,11.2101,11.62,7200,9.01954507683097,9.20475443316657,8.43990002218555,8.74850699438864,9563.23176670748,0.0,1.0
2006-11-22,11.97,12.03,11.97,11.97,2500,9.01201624120757,9.05718925494796,9.01201624120757,9.01201624120757,3320.56658566232,0.0,1.0
2006-11-24,12.02,12.02,11.69,11.69,2300,9.04966041932456,9.04966041932456,8.80120884375242,8.80120884375242,3054.92125880934,0.0,1.0
2006-11-27,12.084,12.23,12.03,12.11,700,9.09784496731431,9.20776596741593,9.05718925494796,9.11741993993515,929.758643985449,0.0,1.0
2006-11-28,12.41,12.5,12.2,12.2,6900,9.34328500863709,9.41104452924767,9.18517946054573,9.18517946054573,9164.763776428,0.0,1.0
2006-11-29,12.2,12.32,11.88,12.32,4900,9.18517946054573,9.27552548802651,8.94425672059699,9.27552548802651,6508.31050789815,0.0,1.0
2006-11-30,12.5,12.5,12.22,12.49,2600,9.41104452924767,9.41104452924767,9.20023713179253,9.40351569362428,3453.38924908881,0.0,1.0
2006-12-01,12.64,12.72,12.3518,12.4999,5200,9.51644822797525,9.57667891296243,9.29946718530891,9.41096924089144,6906.77849817762,0.0,1.0
2006-12-04,12.48,12.58,12.1,12.32,8800,9.39598685800088,9.47127521423486,9.10989110431175,9.27552548802651,11688.3943815314,0.0,1.0
2006-12-05,12.6,12.72,12.37,12.4,4900,9.48633288548166,9.57667891296243,9.3131696661435,9.33575617301369,6508.31050789814,0.0,1.0
2006-12-06,12.4,12.52,12.15,12.25,6400,9.33575617301369,9.42610220049447,9.14753528242874,9.22282363866272,8500.65045929554,0.0,1.0
2006-12-07,12.6,12.63,12.39,12.39,5500,9.48633288548166,9.50891939235185,9.3282273373903,9.3282273373903,7305.2464884571,0.0,1.0
2006-12-08,12.75,12.75,12.3301,12.3301,2200,9.59926541983263,9.59926541983263,9.28312961200614,9.28312961200614,2922.09859538284,0.0,1.0
2006-12-11,12.86,13.0,12.07,12.07,9200,9.68208261169001,9.78748631041758,9.08730459744155,9.08730459744155,12219.6850352373,0.0,1.0
2006-12-12,12.4,13.0,12.31,12.78,3100,9.33575617301369,9.78748631041758,9.26799665240311,9.62185192670282,4117.50256622128,0.0,1.0
2006-12-13,12.9775,13.15,12.0,12.0,197900,9.77054643026493,9.90041884476855,9.03460274807777,9.03460274807777,262856.050921029,0.0,1.0
2006-12-14,12.95,12.95,12.42,12.644,11100,9.74984213230059,9.74984213230059,9.35081384426049,9.51945976222461,14743.3156403407,0.0,1.0
2006-12-15,12.85,12.95,12.65,12.9499,6900,9.67455377606661,9.74984213230059,9.52397706359865,9.74976684394436,9164.763776428,0.0,1.0
2006-12-18,12.98,13.04,12.6035,12.6035,9000,9.77242863917079,9.81760165291117,9.48896797794984,9.48896797794984,11954.0397083843,0.0,1.0
2006-12-19,12.9,12.99,12.68,12.78,4100,9.7121979541836,9.77995747479418,9.54656357046884,9.62185192670282,5445.7292004862,0.0,1.0
2006-12-20,12.6,12.89,12.41,12.78,13000,9.48633288548166,9.7046691185602,9.34328500863709,9.62185192670282,17266.9462454441,0.0,1.0
2006-12-21,12.65,12.6765,12.4501,12.5,14700,9.52397706359865,9.54392847800065,9.37347563948692,9.41104452924767,19524.9315236944,0.0,1.0
2006-12-22,12.4975,12.54,12.1,12.1,5400,9.40916232034182,9.44115987174127,9.10989110431175,9.10989110431175,7172.42382503061,0.0,1.0
2006-12-26,12.6,12.64,12.4208,12.4208,3400,9.48633288548166,9.51644822797525,9.35141615111036,9.35141615111036,4515.97055650075,0.0,1.0
2006-12-27,12.64,12.64,12.01,12.49,18600,9.51644822797525,9.51644822797525,9.04213158370117,9.40351569362428,24705.0153973277,0.0,1.0
2006-12-28,12.46,12.6,12.42,12.48,13100,9.38092918675408,9.48633288548166,9.35081384426049,9.39598685800088,17399.7689088706,0.0,1.0
2006-12-29,11.95,12.52,11.91,12.52,54800,8.99695856996078,9.42610220049447,8.96684322746718,9.42610220049447,72786.819557718,0.0,1.0
2007-01-03,11.77,11.88,11.62,11.72,10400,8.86143952873961,8.94425672059699,8.74850699438864,8.82379535062262,13813.5569963552,0.0,1.0
2007-01-04,11.836,11.836,11.5101,11.5101,4000,8.91112984385404,8.91112984385404,8.66576509088749,8.66576509088749,5312.90653705971,0.0,1.0
2007-01-05,12.21,12.3,11.8,11.8,9700,9.19270829616913,9.26046781677971,8.88402603560981,8.88402603560981,12883.7983523698,0.0,1.0
2007-01-08,12.04,12.09,11.864,12.04,5300,9.06471809057136,9.10236226868835,8.93221058359955,9.06471809057136,7039.60116160412,0.0,1.0
2007-01-09,11.81,12.05,11.81,11.94,5900,8.8915548712332,9.07224692619476,8.8915548712332,8.98942973433738,7836.53714216308,0.0,1.0
2007-01-10,11.86,11.97,11.85,11.85,2800,8.92919904935019,9.01201624120757,8.9216702137268,8.9216702137268,3719.0345759418,0.0,1.0
2007-01-11,12.14,12.18,11.7,11.86,32700,9.14000644680534,9.17012178929893,8.80873767937582,8.92919904935019,43433.0109404631,0.0,1.0
2007-01-12,12.07,12.23,11.97,12.15,12400,9.08730459744155,9.20776596741593,9.01201624120757,9.14753528242874,16470.0102648851,0.0,1.0
2007-01-16,12.01,12.2,11.9101,11.9101,8000,9.04213158370117,9.18517946054573,8.96691851582342,8.96691851582342,10625.8130741194,0.0,1.0
2007-01-17,12.03,12.25,11.922,11.991,42100,9.05718925494796,9.22282363866272,8.97587783021526,9.02782679601671,55918.3413025535,0.0,1.0
2007-01-18,11.96,12.21,11.9,12.01,39500,9.00448740558418,9.19270829616913,8.95931439184378,9.04213158370117,52464.9520534646,0.0,1.0
2007-01-19,11.98,11.98,11.73,11.95,18400,9.01954507683097,9.01954507683097,8.83132418624602,8.99695856996078,24439.3700704747,0.0,1.0
2007-01-22,12.0,12.36,11.9301,12.0,4400,9.03460274807777,9.3056408305201,8.98197618707021,9.03460274807777,5844.19719076568,0.0,1.0
2007-01-23,11.95,12.1,11.92,12.1,3600,8.99695856996078,9.10989110431175,8.97437206309058,9.10989110431175,4781.61588335374,0.0,1.0
2007-01-24,12.0,12.08,11.9601,12.03,3000,9.03460274807777,9.09483343306495,9.00456269394041,9.05718925494796,3984.67990279478,0.0,1.0
2007-01-25,11.97,12.15,11.97,12.15,600,9.01201624120757,9.14753528242874,9.01201624120757,9.14753528242874,796.935980558957,0.0,1.0
2007-01-26,12.66,12.67,11.9,11.9,4800,9.53150589922204,9.53903473484544,8.95931439184378,8.95931439184378,6375.48784447166,0.0,1.0
2007-01-29,12.0,12.09,11.92,12.06,16500,9.03460274807777,9.10236226868835,8.97437206309058,9.07977576181816,21915.7394653713,0.0,1.0
2007-01-30,11.99,11.99,11.942,11.942,400,9.02707391245437,9.02707391245437,8.99093550146206,8.99093550146206,531.290653705971,0.0,1.0
2007-01-31,12.08,12.08,11.98,12.0,7600,9.09483343306495,9.09483343306495,9.01954507683097,9.03460274807777,10094.5224204135,0.0,1.0
2007-02-01,11.98,12.0,11.86,11.86,3300,9.01954507683097,9.03460274807777,8.92919904935019,8.92919904935019,4383.14789307426,0.0,1.0
2007-02-02,11.945,12.0,11.88,11.88,24000,8.99319415214908,9.03460274807777,8.94425672059699,8.94425672059699,31877.4392223583,0.0,1.0
2007-02-05,12.16,12.16,11.7,11.85,6900,9.15506411805214,9.15506411805214,8.80873767937582,8.9216702137268,9164.763776428,0.0,1.0
2007-02-06,11.92,12.47,11.91,12.0,9400,8.97437206309058,9.38845802237748,8.96684322746718,9.03460274807777,12485.3303620903,0.0,1.0
2007-02-07,11.99,12.0,11.9,11.99,12500,9.02707391245437,9.03460274807777,8.95931439184378,9.02707391245437,16602.8329283116,0.0,1.0
2007-02-08,11.91,12.0,11.66,11.924,10100,8.96684322746718,9.03460274807777,8.77862233688223,8.97738359733994,13415.0890060758,0.0,1.0
2007-02-09,11.71,11.96,11.63,11.96,21700,8.81626651499922,9.00448740558418,8.75603583001204,9.00448740558418,28822.5179635489,0.0,1.0
2007-02-12,11.85,11.87,11.54,11.87,2700,8.9216702137268,8.93672788497359,8.68827630940145,8.93672788497359,3586.2119125153,0.0,1.0
2007-02-13,11.85,12.0,11.51,12.0,5500,8.9216702137268,9.03460274807777,8.66568980253126,9.03460274807777,7305.2464884571,0.0,1.0
2007-02-14,11.72,11.94,11.51,11.54,8300,8.82379535062262,8.98942973433738,8.66568980253126,8.68827630940145,11024.2810643989,0.0,1.0
2007-02-15,11.91,11.97,11.63,11.63,3400,8.96684322746718,9.01201624120757,8.75603583001204,8.75603583001204,4515.97055650076,0.0,1.0
2007-02-16,11.68,12.0,11.65,11.89,23800,8.79368000812903,9.03460274807777,8.77109350125883,8.95178555622039,31611.7938955053,0.0,1.0
2007-02-20,11.77,11.94,11.46,11.61,5000,8.86143952873961,8.98942973433738,8.62804562441427,8.74097815876524,6641.13317132464,0.0,1.0
2007-02-21,11.59,11.81,11.45,11.76,7000,8.72592048751844,8.8915548712332,8.62051678879087,8.85391069311621,9297.5864398545,0.0,1.0
2007-02-22,11.496,11.59,11.11,11.57,12800,8.6551494326585,8.72592048751844,8.36453637759533,8.71086281627165,17001.3009185911,0.0,1.0
2007-02-23,11.32,11.32,11.32,11.32,900,8.52264192568669,8.52264192568669,8.52264192568669,8.52264192568669,1195.40397083844,0.0,1.0
2007-02-26,11.37,11.6,11.32,11.6,2938,8.56028610380368,8.73344932314184,8.52264192568669,8.73344932314184,3902.32985147036,0.0,1.0
2007-02-27,11.29,11.3,11.2,11.21,6600,8.5000554188165,8.5075842544399,8.43229589820591,8.43982473382932,8766.29578614852,0.0,1.0
2007-02-28,11.25,11.37,11.02,11.1,7800,8.46994007632291,8.56028610380368,8.29677685698475,8.35700754197193,10360.1677472664,0.0,1.0
2007-03-01,11.2999,11.2999,11.2,11.2,700,8.50750896608366,8.50750896608366,8.43229589820591,8.43229589820591,929.75864398545,0.0,1.0
2007-03-02,11.1999,11.2,11.0,11.14,12800,8.43222060984968,8.43229589820591,8.28171918573795,8.38712288446553,17001.3009185911,0.0,1.0
2007-03-05,11.11,11.2,10.93,10.93,5800,8.36453637759533,8.43229589820591,8.22901733637417,8.22901733637417,7703.71447873658,0.0,1.0
2007-03-06,11.2,11.3699,11.1,11.27,8600,8.43229589820591,8.56021081544745,8.35700754197193,8.4849977475697,11422.7490546784,0.0,1.0
2007-03-07,11.19,11.27,11.07,11.2,4200,8.42476706258252,8.4849977475697,8.33442103510174,8.43229589820591,5578.55186391269,0.0,1.0
2007-03-08,11.2,11.25,10.91,10.91,6900,8.43229589820591,8.46994007632291,8.21395966512737,8.21395966512737,9164.76377642801,0.0,1.0
2007-03-09,11.2601,11.28,11.15,11.1501,59300,8.47754420030254,8.4925265831931,8.39465172008893,8.39472700844516,78763.8394119102,0.0,1.0
2007-03-12,11.28,11.28,11.1,11.25,2100,8.4925265831931,8.4925265831931,8.35700754197193,8.46994007632291,2789.27593195635,0.0,1.0
2007-03-13,11.2,11.25,11.07,11.2,3700,8.43229589820591,8.46994007632291,8.33442103510174,8.43229589820591,4914.43854678024,0.0,1.0
2007-03-14,11.13,11.25,9.86,11.25,37400,8.37959404884213,8.46994007632291,7.42343192467056,8.46994007632291,49675.6761215083,0.0,1.0
2007-03-15,11.19,11.19,10.9201,10.96,14500,8.42476706258252,8.42476706258252,8.221563789107,8.25160384324436,19259.2861968414,0.0,1.0
2007-03-16,10.95,11.36,10.17,11.36,67400,8.24407500762096,8.55275726818028,7.65682582899591,8.55275726818028,89522.4751494561,0.0,1.0
2007-03-19,11.21,11.21,11.1,11.2,6300,8.43982473382932,8.43982473382932,8.35700754197193,8.43229589820591,8367.82779586904,0.0,1.0
2007-03-20,11.26,11.28,10.65,11.1,10600,8.47746891194631,8.4925265831931,8.01820993891902,8.35700754197193,14079.2023232082,0.0,1.0
2007-03-21,11.34,11.35,11.18,11.1801,8600,8.53769959693349,8.54522843255689,8.41723822695912,8.41731351531535,11422.7490546784,0.0,1.0
2007-03-22,11.58,11.58,11.11,11.11,12600,8.71839165189505,8.71839165189505,8.36453637759533,8.36453637759533,16735.6555917381,0.0,1.0
2007-03-23,11.16,11.51,11.12,11.51,10100,8.40218055571232,8.66568980253126,8.37206521321873,8.66568980253126,13415.0890060758,0.0,1.0
2007-03-26,11.33,11.33,11.18,11.24,3700,8.53017076131009,8.53017076131009,8.41723822695912,8.46241124069951,4914.43854678023,0.0,1.0
2007-03-27,11.06,11.16,11.01,11.16,9600,8.32689219947834,8.40218055571232,8.28924802136135,8.40218055571232,12750.9756889433,0.0,1.0
2007-03-28,10.9401,11.1,10.94,11.06,14200,8.2366214603538,8.35700754197193,8.23654617199756,8.32689219947834,18860.818206562,0.0,1.0
2007-03-29,10.83,10.92,10.75,10.87,10800,8.15372898014019,8.22148850075077,8.093498295153,8.18384432263378,14344.8476500612,0.0,1.0
2007-03-30,10.96,10.98,10.5,10.72,16200,8.25160384324436,8.26666151449116,7.90527740456805,8.0709117882828,21517.2714750918,0.0,1.0
2007-04-02,11.48,11.48,10.87,10.87,7300,8.64310329566106,8.64310329566106,8.18384432263378,8.18384432263378,9696.05443013398,0.0,1.0
2007-04-03,11.48,11.48,11.23,11.3,1900,8.64310329566106,8.64310329566106,8.45488240507611,8.5075842544399,2523.63060510336,0.0,1.0
2007-04-04,11.4,11.4,11.21,11.22,3200,8.58287261067388,8.58287261067388,8.43982473382932,8.44735356945271,4250.32522964777,0.0,1.0
2007-04-05,11.054,11.49,11.0,11.32,15300,8.3223748981043,8.65063213128446,8.28171918573795,8.52264192568669,20321.8675042534,0.0,1.0
2007-04-09,11.0299,11.04,10.869,10.869,4500,8.30423040425191,8.31183452823154,8.18309143907144,8.18309143907144,5977.01985419218,0.0,1.0
2007-04-10,10.7,10.9,10.62,10.88,8400,8.05585411703601,8.20643082950397,7.99562343204882,8.19137315825718,11157.1037278254,0.0,1.0
2007-04-11,10.6899,11.19,10.55,10.78,15800,8.04824999305638,8.42476706258252,7.94292158268504,8.11608480202319,20985.9808213858,0.0,1.0
2007-04-12,10.7,10.8,10.59,10.6,10800,8.05585411703601,8.13114247326999,7.97303692517863,7.98056576080203,14344.8476500612,0.0,1.0
2007-04-13,10.7,10.93,10.63,10.78,7100,8.05585411703601,8.22901733637417,8.00315226767222,8.11608480202319,9430.40910328099,0.0,1.0
2007-04-16,10.6,11.01,10.5,11.0,20400,7.98056576080203,8.28924802136135,7.90527740456805,8.28171918573795,27095.8233390045,0.0,1.0
2007-04-17,10.52,10.87,10.5,10.71,4300,7.92033507581484,8.18384432263378,7.90527740456805,8.06338295265941,5711.37452733919,0.0,1.0
2007-04-18,10.51,10.82,10.51,10.77,6500,7.91280624019144,8.14620014451679,7.91280624019144,8.10855596639979,8633.47312272203,0.0,1.0
2007-04-19,10.49,10.635,10.38,10.5,8800,7.89774856894465,8.00691668548392,7.81493137708727,7.90527740456805,11688.3943815314,0.0,1.0
2007-04-20,10.305,10.58,10.23,10.48,11900,7.75846510991178,7.96550808955523,7.7019988427363,7.89021973332125,15805.8969477526,0.0,1.0
2007-04-23,10.36,10.84,10.22,10.25,14000,7.79987370584047,8.16125781576358,7.6944700071129,7.71705651398309,18595.172879709,0.0,1.0
2007-04-24,10.65,10.91,10.22,10.22,5000,8.01820993891902,8.21395966512737,7.6944700071129,7.6944700071129,6641.13317132464,0.0,1.0
2007-04-25,10.6,10.94,10.3,10.85,13400,7.98056576080203,8.23654617199756,7.75470069210008,8.16878665138698,17798.23689915,0.0,1.0
2007-04-26,10.5201,10.68,10.52,10.5799,4500,7.99569872040506,8.11722914553341,7.99562271638684,8.04114912329859,5920.73959455062,0.1,1.0
2007-04-27,10.91,11.63,10.25,10.52,12500,8.2920383874316,8.83926731859116,7.79041186720201,7.99562271638684,16446.4988737517,0.0,1.0
2007-04-30,10.83,11.19,10.65,10.83,16100,8.23123517285832,8.50484963843809,8.09442794006843,8.23123517285832,21183.0905493922,0.0,1.0
2007-05-01,10.74,11.1,10.6,11.1,5700,8.16283155646337,8.43644602204315,8.05642593096012,8.43644602204315,7499.60348643079,0.0,1.0
2007-05-02,10.7999,10.95,10.6,10.7,8900,8.20835796337512,8.32243999471824,8.05642593096012,8.13242994917673,11709.9071981112,0.0,1.0
2007-05-03,10.75,10.97,10.65,10.73,6200,8.17043195828503,8.33764079836156,8.09442794006843,8.15523115464171,8157.46344138086,0.0,1.0
2007-05-04,10.76,10.95,10.6,10.76,6400,8.17803236010669,8.32243999471824,8.05642593096012,8.17803236010669,8420.60742336089,0.0,1.0
2007-05-07,10.59,10.85,10.59,10.85,4700,8.04882552913846,8.24643597650164,8.04882552913846,8.24643597650164,6183.88357653066,0.0,1.0
2007-05-08,10.5,10.52,10.5,10.5,2000,7.98042191274352,7.99562271638684,7.98042191274352,7.98042191274352,2631.43981980028,0.0,1.0
2007-05-09,10.64,10.78,10.51,10.55,6600,8.08682753824677,8.19323316375001,7.98802231456518,8.01842392185182,8683.75140534092,0.0,1.0
2007-05-10,10.47,10.76,10.47,10.76,2200,7.95762070727854,8.17803236010669,7.95762070727854,8.17803236010669,2894.58380178031,0.0,1.0
2007-05-11,10.77,10.77,9.75,10.35,4500,8.18563276192835,8.18563276192835,7.41039177611898,7.86641588541861,5920.73959455063,0.0,1.0
2007-05-14,10.455,10.98,10.44,10.69,4300,7.94622010454605,8.34524120018322,7.93481950181356,8.12482954735507,5657.5956125706,0.0,1.0
2007-05-15,10.46,10.59,10.46,10.49,5100,7.95002030545688,8.04882552913846,7.95002030545688,7.97282151092186,6710.17154049071,0.0,1.0
2007-05-16,10.65,10.65,10.46,10.46,4600,8.09442794006843,8.09442794006843,7.95002030545688,7.95002030545688,6052.31158554064,0.0,1.0
2007-05-17,10.52,10.77,10.47,10.65,3500,7.99562271638684,8.18563276192835,7.95762070727854,8.09442794006843,4605.01968465049,0.0,1.0
2007-05-18,10.53,10.65,10.51,10.6399,14100,8.0032231182085,8.09442794006843,7.98802231456518,8.08675153422855,18551.650729592,0.0,1.0
2007-05-21,10.53,10.6,10.52,10.53,2300,8.0032231182085,8.05642593096012,7.99562271638684,8.0032231182085,3026.15579277032,0.0,1.0
2007-05-22,10.55,10.56,10.47,10.54,5500,8.01842392185182,8.02602432367348,7.95762070727854,8.01082352003016,7236.45950445077,0.0,1.0
2007-05-23,10.481,10.49,10.3701,10.45,2900,7.96598114928237,7.97282151092186,7.88169269308015,7.94241990363522,3815.5877387104,0.0,1.0
2007-05-24,10.459,10.5299,10.12,10.36,10600,7.94926026527471,8.00314711419028,7.69160664352042,7.87401628724027,13946.6310449415,0.0,1.0
2007-05-25,10.49,10.49,10.24,10.33,9200,8.04882552913846,8.04882552913846,7.85700413902554,7.92605983946619,11990.3207804195,0.1,1.0
2007-05-29,10.45,10.5,10.36,10.5,5200,8.01813410672039,8.05649838474298,7.94907840627974,8.05649838474298,6777.13783241103,0.0,1.0
2007-05-30,10.43,10.45,10.05,10.0565,5200,8.00278839551136,8.01813410672039,7.71121988253971,7.71620723868265,6777.13783241103,0.0,1.0
2007-05-31,10.54,10.54,10.21,10.31,7900,8.08718980716105,8.08718980716105,7.83398557221198,7.91071412825716,10296.0363223168,0.0,1.0
2007-06-01,10.57,10.58,10.43,10.43,6100,8.1102083739746,8.11788122957912,8.00278839551136,8.00278839551136,7950.10399571294,0.0,1.0
2007-06-04,10.53,10.58,10.45,10.45,1900,8.07951695155653,8.11788122957912,8.01813410672039,8.01813410672039,2476.26190030403,0.0,1.0
2007-06-05,10.81,10.9,10.681,10.681,5000,8.29435690848301,8.36341260892367,8.19537707118474,8.19537707118474,6516.47868501061,0.0,1.0
2007-06-06,10.71,10.81,10.6,10.81,1800,8.21762835243784,8.29435690848301,8.13322694078815,8.29435690848301,2345.93232660382,0.0,1.0
2007-06-07,10.5,10.61,10.5,10.61,2700,8.05649838474298,8.14089979639267,8.05649838474298,8.14089979639267,3518.89848990573,0.0,1.0
2007-06-08,10.65,10.65,10.621,10.65,500,8.17159121881074,8.17159121881074,8.14933993755764,8.17159121881074,651.64786850106,0.0,1.0
2007-06-11,10.49,10.53,10.4,10.53,3700,8.04882552913846,8.07951695155653,7.97976982869781,8.07951695155653,4822.19422690785,0.0,1.0
2007-06-12,10.21,10.5,10.2,10.35,2600,7.83398557221198,8.05649838474298,7.82631271660747,7.94140555067522,3388.56891620552,0.0,1.0
2007-06-13,10.2,10.3,10.0,10.16,4600,7.82631271660747,7.90304127265264,7.67285560451712,7.7956212941894,5995.16039020975,0.0,1.0
2007-06-14,10.245,10.245,10.2,10.2,4700,7.86084056682779,7.86084056682779,7.82631271660747,7.82631271660747,6125.48996390997,0.0,1.0
2007-06-15,10.39,10.44,10.25,10.25,1300,7.97209697309329,8.01046125111588,7.86467699463005,7.86467699463005,1694.28445810276,0.0,1.0
2007-06-18,10.4101,10.52,10.4101,10.42,800,7.98751941285837,8.07184409595201,7.98751941285837,7.99511553990684,1042.6365896017,0.0,1.0
2007-06-19,10.3981,10.4899,10.3,10.4862,5900,7.97831198613295,8.04874880058242,7.90304127265264,8.04590984400875,7689.44484831251,0.0,1.0
2007-06-20,10.4,10.4,10.4,10.4,2,7.97976982869781,7.97976982869781,7.97976982869781,7.97976982869781,2.60659147400424,0.0,1.0
2007-06-21,9.95,10.38,9.95,10.3799,3500,7.63449132649454,7.96442411748878,7.63449132649454,7.96434738893273,4561.53507950742,0.0,1.0
2007-06-22,10.65,10.65,10.08,10.22,9000,8.17159121881074,8.17159121881074,7.73423844935326,7.8416584278165,11729.6616330191,0.0,1.0
2007-06-25,10.62,10.81,10.5401,10.81,2200,8.14857265199718,8.29435690848301,8.0872665357171,8.29435690848301,2867.25062140467,0.0,1.0
2007-06-26,9.97,10.54,9.95,10.54,20200,7.64983703770357,8.08718980716105,7.63449132649454,8.08718980716105,26326.5738874429,0.0,1.0
2007-06-27,10.21,10.3,9.96,9.96,8500,7.83398557221198,7.90304127265264,7.64216418209906,7.64216418209906,11078.013764518,0.0,1.0
2007-06-28,10.52,10.52,10.41,10.41,300,8.07184409595201,8.07184409595201,7.98744268430233,7.98744268430233,390.988721100637,0.0,1.0
2007-06-29,10.54,10.74,10.49,10.49,2300,8.08718980716105,8.24064691925139,8.04882552913846,8.04882552913846,2997.58019510488,0.0,1.0
2007-07-02,10.59,10.59,10.42,10.42,4800,8.12555408518363,8.12555408518363,7.99511553990684,7.99511553990684,6255.81953761018,0.0,1.0
2007-07-03,10.29,10.49,10.19,10.41,3900,7.89536841704812,8.04882552913846,7.81863986100295,7.98744268430233,5082.85337430827,0.0,1.0
2007-07-05,10.28,10.38,10.17,10.18,600,7.8876955614436,7.96442411748878,7.80329414979392,7.81096700539843,781.977442201273,0.0,1.0
2007-07-06,10.25,10.36,10.25,10.34,1400,7.86467699463005,7.94907840627974,7.86467699463005,7.93373269507071,1824.61403180297,0.0,1.0
2007-07-09,10.25,10.36,10.17,10.17,2100,7.86467699463005,7.94907840627974,7.80329414979392,7.80329414979392,2736.92104770445,0.0,1.0
2007-07-10,10.25,10.57,10.25,10.25,8300,7.86467699463005,8.1102083739746,7.86467699463005,7.86467699463005,10817.3546171176,0.0,1.0
2007-07-11,10.31,10.47,10.31,10.41,5400,7.91071412825716,8.03347981792943,7.91071412825716,7.98744268430233,7037.79697981145,0.0,1.0
2007-07-12,11.0,11.09,10.48,10.49,20200,8.44014116496884,8.50919686540949,8.04115267353395,8.04882552913846,26326.5738874428,0.0,1.0
2007-07-13,11.0,11.18,10.6,10.7,12800,8.44014116496884,8.57825256585014,8.13322694078815,8.20995549683332,16682.1854336271,0.0,1.0
2007-07-16,11.0,11.05,10.5,11.05,17100,8.44014116496884,8.47850544299142,8.05649838474298,8.47850544299142,22286.3571027363,0.0,1.0
2007-07-17,11.26,11.42,10.61,10.8,13700,8.63963541068628,8.76240110035856,8.14089979639267,8.2866840528785,17855.1515969291,0.0,1.0
2007-07-18,11.38,11.38,10.99,11.09,3600,8.73170967794049,8.73170967794049,8.43246830936432,8.50919686540949,4691.86465320763,0.0,1.0
2007-07-19,11.45,11.66,11.068,11.068,5800,8.78541966717211,8.94654963486697,8.49231658307955,8.49231658307955,7559.1152746123,0.0,1.0
2007-07-20,11.2,11.29,11.02,11.12,5700,8.59359827705918,8.66265397749983,8.45548687617787,8.53221543222304,7428.78570091209,0.0,1.0
2007-07-23,11.11,11.19,10.9,11.06,3100,8.52454257661852,8.58592542145466,8.36341260892367,8.48617829859594,4040.21678470658,0.0,1.0
2007-07-24,11.16,11.22,10.88,11.2,3800,8.56290685464111,8.60894398826821,8.34806689771463,8.59359827705918,4952.52380060806,0.0,1.0
2007-07-25,11.0,11.0,10.88,10.9801,3900,8.44014116496884,8.44014116496884,8.34806689771463,8.42487218231585,5082.85337430827,0.0,1.0
2007-07-26,10.64,10.88,10.36,10.88,1700,8.16391836320622,8.34806689771463,7.94907840627974,8.34806689771463,2215.60275290361,0.0,1.0
2007-07-27,11.0,11.0,10.65,10.65,3800,8.44014116496884,8.44014116496884,8.17159121881074,8.17159121881074,4952.52380060806,0.0,1.0
2007-07-30,10.75,10.97,10.65,10.8701,6800,8.24831977485591,8.41712259815529,8.17159121881074,8.34047077066616,8862.41101161442,0.0,1.0
2007-07-31,10.98,11.0,10.6,10.78,6200,8.4247954537598,8.44014116496884,8.13322694078815,8.27133834166946,8080.43356941315,0.0,1.0
2007-08-01,11.08,11.09,10.89,11.07,2400,8.50152400980497,8.50919686540949,8.35573975331915,8.49385115420046,3127.90976880509,0.0,1.0
2007-08-02,11.05,11.05,10.51,10.93,5900,8.47850544299142,8.47850544299142,8.0641712403475,8.38643117573722,7689.44484831252,0.0,1.0
2007-08-03,11.08,11.08,10.61,10.85,7300,8.50152400980497,8.50152400980497,8.14089979639267,8.32504833090108,9514.05888011549,0.0,1.0
2007-08-06,11.03,11.03,10.62,10.8,5700,8.46315973178239,8.46315973178239,8.14857265199718,8.2866840528785,7428.78570091209,0.0,1.0
2007-08-07,11.49,11.49,10.67,10.85,8000,8.81611108959018,8.81611108959018,8.18693693001977,8.32504833090108,10426.365896017,0.0,1.0
2007-08-08,10.66,11.47,10.65,11.47,8800,8.17926407441525,8.80076537838114,8.17159121881074,8.80076537838114,11469.0024856187,0.0,1.0
2007-08-09,10.64,10.87,10.25,10.66,6500,8.16391836320622,8.34039404211011,7.86467699463005,8.17926407441525,8471.42229051379,0.0,1.0
2007-08-10,10.5899,10.5899,10.25,10.34,11500,8.12547735662759,8.12547735662759,7.86467699463005,7.93373269507071,14987.9009755244,0.0,1.0
2007-08-13,10.39,10.57,10.11,10.3901,7300,7.97209697309329,8.1102083739746,7.75725701616681,7.97217370164934,9514.05888011549,0.0,1.0
2007-08-14,10.22,10.33,10.09,10.26,3000,7.8416584278165,7.92605983946619,7.74191130495778,7.87234985023457,3909.88721100636,0.0,1.0
2007-08-15,10.1099,10.32,10.0,10.3,3700,7.75718028761077,7.91838698386167,7.67285560451712,7.90304127265264,4822.19422690785,0.0,1.0
2007-08-16,10.008,10.1,9.86,10.0,16000,7.67899388900074,7.7495841605623,7.56543562605388,7.67285560451712,20852.7317920339,0.0,1.0
2007-08-17,10.07,10.1,9.82,9.99,6900,7.72656559374874,7.7495841605623,7.53474420363582,7.66518274891261,8992.74058531464,0.0,1.0
2007-08-20,10.09,10.09,9.92,9.98,1600,7.74191130495778,7.74191130495778,7.61147275968099,7.65750989330809,2085.27317920339,0.0,1.0
2007-08-21,10.07,10.36,9.95,10.0653,5800,7.72656559374874,7.94907840627974,7.63449132649454,7.72295935161462,7559.11527461231,0.0,1.0
2007-08-22,10.91,10.91,10.2,10.2,6900,8.37108546452818,8.37108546452818,7.82631271660747,7.82631271660747,8992.74058531464,0.0,1.0
2007-08-23,10.72,10.82,10.3,10.82,12600,8.22530120804236,8.30202976408753,7.90304127265264,8.30202976408753,16421.5262862267,0.0,1.0
2007-08-24,10.4,10.66,10.37,10.65,7300,7.97976982869781,8.17926407441525,7.95675126188426,8.17159121881074,9514.05888011548,0.0,1.0
2007-08-27,10.21,10.66,10.08,10.3,21600,7.83398557221198,8.17926407441525,7.73423844935326,7.90304127265264,28151.1879192458,0.0,1.0
2007-08-28,10.6,10.6,10.08,10.16,7600,8.13322694078815,8.13322694078815,7.73423844935326,7.7956212941894,9905.04760121612,0.0,1.0
2007-08-29,9.91,10.55,9.86,10.45,36300,7.60379990407647,8.09486266276557,7.56543562605388,8.01813410672039,47309.635253177,0.0,1.0
2007-08-30,9.66,10.06,9.63,9.99,48200,7.41197851396354,7.71889273814423,7.38895994714999,7.66518274891261,62818.8545235023,0.0,1.0
2007-08-31,9.87,10.1,9.65,9.65,12300,7.5731084816584,7.7495841605623,7.40430565835902,7.40430565835902,16030.5375651261,0.0,1.0
2007-09-04,9.85,10.1,9.67,9.87,15500,7.55776277044937,7.7495841605623,7.41965136956806,7.5731084816584,20201.0839235329,0.0,1.0
2007-09-05,9.97,10.08,9.9099,9.9099,4900,7.64983703770357,7.73423844935326,7.60372317552043,7.60372317552043,6386.1491113104,0.0,1.0
2007-09-06,9.96,10.0,9.86,9.9,4400,7.64216418209906,7.67285560451712,7.56543562605388,7.59612704847195,5734.50124280933,0.0,1.0
2007-09-07,9.94,9.95,9.62,9.95,6700,7.62681847089002,7.63449132649454,7.38128709154547,7.63449132649454,8732.08143791421,0.0,1.0
2007-09-10,9.86,9.99,9.61,9.85,4900,7.56543562605388,7.66518274891261,7.37361423594096,7.55776277044937,6386.1491113104,0.0,1.0
2007-09-11,10.41,10.57,9.87,10.4225,17000,7.98744268430233,8.1102083739746,7.5731084816584,7.99703375380797,22156.027529036,0.0,1.0
2007-09-12,10.1,10.5,9.9,10.2,61000,7.7495841605623,8.05649838474298,7.59612704847195,7.82631271660747,79501.0399571293,0.0,1.0
2007-09-13,10.05,10.25,9.91,10.25,16000,7.71121988253971,7.86467699463005,7.60379990407647,7.86467699463005,20852.7317920339,0.0,1.0
2007-09-14,10.09,10.25,9.83,10.24,5300,7.74191130495778,7.86467699463005,7.54241705924033,7.85700413902554,6907.46740611124,0.0,1.0
2007-09-17,10.0799,10.1,9.98,9.98,6100,7.73416172079722,7.7495841605623,7.65750989330809,7.65750989330809,7950.10399571293,0.0,1.0
2007-09-18,10.15,10.18,9.85,9.96,14600,7.78794843858488,7.81096700539843,7.55776277044937,7.64216418209906,19028.117760231,0.0,1.0
2007-09-19,10.46,10.58,10.08,10.08,10900,8.02580696232491,8.11788122957912,7.73423844935326,7.73423844935326,14205.9235333231,0.0,1.0
2007-09-20,10.54,10.75,10.02,10.1,10300,8.08718980716105,8.24831977485591,7.68820131572616,7.7495841605623,13423.9460911218,0.0,1.0
2007-09-21,10.5,10.75,9.73,9.73,6800,8.05649838474298,8.24831977485591,7.46568850319516,7.46568850319516,8862.41101161442,0.0,1.0
2007-09-24,10.5,10.7,10.08,10.08,3000,8.05649838474298,8.20995549683332,7.73423844935326,7.73423844935326,3909.88721100636,0.0,1.0
2007-09-25,10.44,10.69,10.1,10.2,17400,8.01046125111588,8.20228264122881,7.7495841605623,7.82631271660747,22677.3458238369,0.0,1.0
2007-09-26,10.19,10.49,10.06,10.47,11000,7.81863986100295,8.04882552913846,7.71889273814423,8.03347981792943,14336.2531070233,0.0,1.0
2007-09-27,10.1,10.2,10.1,10.16,6400,7.7495841605623,7.82631271660747,7.7495841605623,7.7956212941894,8341.09271681357,0.0,1.0
2007-09-28,10.08,10.1014,9.8,10.04,10900,7.73423844935326,7.75065836034693,7.51939849242678,7.70354702693519,14205.9235333231,0.0,1.0
2007-10-01,9.96,10.06,9.96,10.0,5900,7.64216418209906,7.71889273814423,7.64216418209906,7.67285560451712,7689.44484831251,0.0,1.0
2007-10-02,10.04,10.04,9.8936,9.8936,4400,7.70354702693519,7.70354702693519,7.59121642088506,7.59121642088506,5734.50124280933,0.0,1.0
2007-10-03,10.0,10.09,9.954,10.01,9000,7.67285560451712,7.74191130495778,7.63756046873635,7.68052846012164,11729.6616330191,0.0,1.0
2007-10-04,9.97,10.08,9.89,9.89,9100,7.64983703770357,7.73423844935326,7.58845419286744,7.58845419286744,11859.9912067193,0.0,1.0
2007-10-05,10.41,10.41,9.97,10.0899,4600,7.98744268430233,7.98744268430233,7.64983703770357,7.74183457640173,5995.16039020975,0.0,1.0
2007-10-08,10.18,10.47,10.0599,10.31,10700,7.81096700539843,8.03347981792943,7.71881600958818,7.91071412825716,13945.2643859227,0.0,1.0
2007-10-09,10.18,10.83,10.07,10.41,14100,7.81096700539843,8.30970261969204,7.72656559374874,7.98744268430233,18376.4698917299,0.0,1.0
2007-10-10,10.51,10.85,10.0,10.36,74500,8.0641712403475,8.32504833090108,7.67285560451712,7.94907840627974,97095.532406658,0.0,1.0
2007-10-11,10.26,10.8035,10.18,10.55,8600,7.87234985023457,8.28936955234007,7.81096700539843,8.09486266276557,11208.3433382182,0.0,1.0
2007-10-12,10.32,10.32,10.21,10.27,2400,7.91838698386167,7.91838698386167,7.83398557221198,7.88002270583909,3127.90976880509,0.0,1.0
2007-10-15,10.35,10.35,10.21,10.33,2200,7.94140555067522,7.94140555067522,7.83398557221198,7.92605983946619,2867.25062140467,0.0,1.0
2007-10-16,10.343,10.38,10.343,10.35,2900,7.93603455175206,7.96442411748878,7.93603455175206,7.94140555067522,3779.55763730615,0.0,1.0
2007-10-17,10.33,10.33,10.25,10.3,14300,7.92605983946619,7.92605983946619,7.86467699463005,7.90304127265264,18637.1290391303,0.0,1.0
2007-10-18,10.37,10.38,10.23,10.2301,4300,7.95675126188426,7.96442411748878,7.84933128342102,7.84940801197706,5604.17166910912,0.0,1.0
2007-10-19,10.34,10.4,10.11,10.3799,7800,7.93373269507071,7.97976982869781,7.75725701616681,7.96434738893273,10165.7067486165,0.0,1.0
2007-10-22,10.2,10.34,10.08,10.34,6600,7.82631271660747,7.93373269507071,7.73423844935326,7.93373269507071,8601.75186421399,0.0,1.0
2007-10-23,10.2,10.31,10.1001,10.31,5700,7.82631271660747,7.91071412825716,7.74966088911834,7.91071412825716,7428.78570091209,0.0,1.0
2007-10-24,10.21,10.24,9.85,10.14,9400,7.83398557221198,7.85700413902554,7.55776277044937,7.78027558298036,12250.9799278199,0.0,1.0
2007-10-25,10.0,10.16,9.81,10.14,14500,7.67285560451712,7.7956212941894,7.5270713480313,7.78027558298036,18897.7881865308,0.0,1.0
2007-10-26,10.0399,10.06,9.76,10.0,20900,7.70347029837915,7.71889273814423,7.48870707000871,7.67285560451712,27238.8809033443,0.0,1.0
2007-10-29,9.9501,10.04,9.91,9.97,3800,7.71129661109576,7.78096883201188,7.68021923558144,7.72671904931857,4903.24544715279,0.1,1.0
2007-10-30,9.91,10.03,9.91,9.91,1600,7.68021923558144,7.77321886305569,7.68021923558144,7.68021923558144,2064.52439880118,0.0,1.0
2007-10-31,9.9701,10.01,9.95,9.95,6500,7.72679654900813,7.75771892514332,7.71121911140619,7.71121911140619,8387.13037012977,0.0,1.0
2007-11-01,9.982,10.14,9.91,10.1,13900,7.73601901206599,7.85846852157375,7.68021923558144,7.827468645749,17935.5557145852,0.0,1.0
2007-11-02,10.05,10.08,9.91,9.92,2300,7.78871880096806,7.81196870783663,7.68021923558144,7.68796920453763,2967.75382327669,0.0,1.0
2007-11-05,10.02,10.16,9.97,10.16,4900,7.7654688940995,7.87396845948612,7.72671904931857,7.87396845948612,6322.6059713286,0.0,1.0
2007-11-06,9.9,9.97,9.86,9.94,18100,7.67246926662526,7.72671904931857,7.64146939080051,7.70346914245,23354.9322614383,0.0,1.0
2007-11-07,9.69,9.97,9.65,9.85,4200,7.50971991854533,7.72671904931857,7.47872004272058,7.63371942184432,5419.37654685308,0.0,1.0
2007-11-08,9.57,9.83,9.32,9.83,4500,7.41672029107108,7.61821948393195,7.2229710671664,7.61821948393195,5806.47487162831,0.0,1.0
2007-11-09,9.65,9.9,9.51,9.64,5400,7.47872004272058,7.67246926662526,7.37022047733396,7.47097007376439,6967.76984595396,0.0,1.0
2007-11-12,9.6299,9.67,9.4495,9.53,5100,7.46314260511864,7.49421998063295,7.32333316514903,7.38572041524633,6580.67152117875,0.0,1.0
2007-11-13,9.6,9.6,9.4,9.4601,5000,7.43997019793964,7.43997019793964,7.2849708188159,7.33154813224259,6451.63874625367,0.0,1.0
2007-11-14,9.55,9.65,9.55,9.55,3600,7.40122035315871,7.47872004272058,7.40122035315871,7.40122035315871,4645.17989730264,0.0,1.0
2007-11-15,9.96,10.0,9.53,9.56,9100,7.71896908036238,7.74996895618713,7.38572041524633,7.40897032211489,11741.9825181817,0.0,1.0
2007-11-16,9.55,10.17,9.51,9.94,22100,7.40122035315871,7.88171842844231,7.37022047733396,7.70346914245,28516.2432584412,0.0,1.0
2007-11-19,9.38,9.5,9.05,9.45,13500,7.26947088090353,7.36247050837777,7.01372190534935,7.32372066359684,17419.4246148849,0.0,1.0
2007-11-20,9.46,9.56,9.38,9.56,8800,7.33147063255302,7.40897032211489,7.26947088090353,7.40897032211489,11354.8841934065,0.0,1.0
2007-11-21,9.4,9.48,9.22,9.22,10900,7.2849708188159,7.3469705704654,7.14547137760453,7.14547137760453,14064.572466833,0.0,1.0
2007-11-23,9.37,9.4,9.29,9.29,3400,7.26172091194734,7.2849708188159,7.19972116029784,7.19972116029784,4387.1143474525,0.0,1.0
2007-11-26,9.1901,9.28,9.1801,9.22,4800,7.12229897042553,7.19197119134165,7.11454900146934,7.14547137760453,6193.57319640353,0.0,1.0
2007-11-27,9.28,9.28,9.1,9.1201,12800,7.19197119134165,7.19197119134165,7.05247175013029,7.06804918773222,16516.1951904094,0.0,1.0
2007-11-28,9.32,9.44,9.2499,9.2499,14000,7.2229710671664,7.31597069464065,7.16864378478353,7.16864378478353,18064.5884895103,0.0,1.0
2007-11-29,9.3201,9.34,9.31,9.31,3400,7.22304856685597,7.23847100507878,7.21522109821022,7.21522109821022,4387.11434745249,0.0,1.0
2007-11-30,9.59,9.64,9.32,9.35,3000,7.43222022898346,7.47097007376439,7.2229710671664,7.24622097403496,3870.9832477522,0.0,1.0
2007-12-03,9.42,9.68,9.32,9.68,13000,7.30047075672827,7.50196994958914,7.2229710671664,7.50196994958914,16774.2607402596,0.0,1.0
2007-12-04,9.23,9.68,9.23,9.6,10300,7.15322134656072,7.50196994958914,7.15322134656072,7.43997019793964,13290.3758172826,0.0,1.0
2007-12-05,9.18,9.22,8.85,9.22,9800,7.11447150177978,7.14547137760453,6.85872252622561,7.14547137760453,12645.2119426572,0.0,1.0
2007-12-06,9.04,9.38,9.04,9.0665,11700,7.00597193639316,7.26947088090353,7.00597193639316,7.02650935412706,15096.8346662336,0.0,1.0
2007-12-07,9.89,10.35,9.29,9.29,28100,7.66471929766907,8.02121786965368,7.19972116029784,7.19972116029784,36258.2097539456,0.0,1.0
2007-12-10,10.05,10.09,9.69,9.7201,21200,7.78871880096806,7.81971867679281,7.50971991854533,7.53304732510345,27354.9482841156,0.0,1.0
2007-12-11,9.85,10.04,9.3,9.35,6400,7.63371942184432,7.78096883201188,7.20747112925403,7.24622097403496,8258.0975952047,0.0,1.0
2007-12-12,9.89,9.9,9.65,9.6601,3000,7.66471929766907,7.67246926662526,7.47872004272058,7.48654751136633,3870.9832477522,0.0,1.0
2007-12-13,9.95,9.95,9.9,9.9,600,7.71121911140619,7.71121911140619,7.67246926662526,7.67246926662526,774.196649550441,0.0,1.0
2007-12-14,9.66,9.93,9.66,9.7201,3600,7.48647001167677,7.69571917349382,7.48647001167677,7.53304732510345,4645.17989730264,0.0,1.0
2007-12-17,9.25,9.48,9.18,9.3101,8500,7.16872128447309,7.3469705704654,7.11447150177978,7.21529859789978,10967.7858686312,0.0,1.0
2007-12-18,9.28,9.81,9.2,9.24,10500,7.19197119134165,7.60271954601957,7.12997143969216,7.16097131551691,13548.4413671327,0.0,1.0
2007-12-19,9.48,9.4999,8.87,9.13,8300,7.3469705704654,7.36239300868821,6.87422246413798,7.07572165699885,10709.7203187811,0.0,1.0
2007-12-20,9.6,9.74,9.3175,9.33,6700,7.43997019793964,7.54846976332626,7.22103357492736,7.23072103612259,8645.19591997992,0.0,1.0
2007-12-21,9.46,9.55,9.4,9.45,11200,7.33147063255302,7.40122035315871,7.2849708188159,7.32372066359684,14451.6707916082,0.0,1.0
2007-12-24,9.85,9.88,9.5,9.52,6600,7.63371942184432,7.65696932871288,7.36247050837777,7.37797044629015,8516.16314505485,0.0,1.0
2007-12-26,9.5,9.66,9.3,9.42,18300,7.36247050837777,7.48647001167677,7.20747112925403,7.30047075672827,23612.9978112884,0.0,1.0
2007-12-27,9.28,9.7,9.0601,9.4,15500,7.19197119134165,7.51746988750151,7.0215493739951,7.2849708188159,20000.0801133864,0.0,1.0
2007-12-28,9.4499,9.4499,9.1,9.11,8900,7.32364316390727,7.32364316390727,7.05247175013029,7.06022171908647,11483.9169683315,0.0,1.0
2007-12-31,9.6499,9.8,9.32,9.32,10500,7.47864254303102,7.59496957706339,7.2229710671664,7.2229710671664,13548.4413671327,0.0,1.0
2008-01-02,9.53,9.72,9.34,9.71,2500,7.38572041524633,7.53296982541389,7.23847100507878,7.5252198564577,3225.81937312684,0.0,1.0
2008-01-03,9.32,9.53,9.21,9.44,3600,7.2229710671664,7.38572041524633,7.13772140864835,7.31597069464065,4645.17989730265,0.0,1.0
2008-01-04,9.46,9.49,9.2,9.2,2500,7.33147063255302,7.35472053942159,7.12997143969216,7.12997143969216,3225.81937312684,0.0,1.0
2008-01-07,9.4,9.43,9.21,9.43,3600,7.2849708188159,7.30822072568446,7.13772140864835,7.30822072568446,4645.17989730264,0.0,1.0
2008-01-08,9.62,9.88,9.53,9.55,16700,7.45547013585202,7.65696932871288,7.38572041524633,7.40122035315871,21548.4734124873,0.0,1.0
2008-01-09,9.58,9.77,9.29,9.47,17100,7.42447026002727,7.57171967019482,7.19972116029784,7.33922060150921,22064.6045121876,0.0,1.0
2008-01-10,9.58,9.68,9.07,9.24,9500,7.42447026002727,7.50196994958914,7.02922184326173,7.16097131551691,12258.113617882,0.0,1.0
2008-01-11,9.96,9.96,9.16,9.16,24400,7.71896908036238,7.71896908036238,7.09897156386741,7.09897156386741,31483.9970817179,0.0,1.0
2008-01-14,9.9899,9.9899,9.61,9.9,52600,7.74214148754138,7.74214148754138,7.44772016689583,7.67246926662526,67871.2396105886,0.0,1.0
2008-01-15,9.762,9.91,9.66,9.75,3900,7.56551969502987,7.68021923558144,7.48647001167677,7.55621973228245,5032.27822207787,0.0,1.0
2008-01-16,9.65,9.68,9.48,9.59,11400,7.47872004272058,7.50196994958914,7.3469705704654,7.43222022898346,14709.7363414584,0.0,1.0
2008-01-17,9.3995,9.88,9.3995,9.86,2200,7.28458332036809,7.65696932871288,7.28458332036809,7.64146939080051,2838.72104835162,0.0,1.0
2008-01-18,9.1,9.46,9.09,9.31,7200,7.05247175013029,7.33147063255302,7.0447217811741,7.21522109821022,9290.35979460528,0.0,1.0
2008-01-22,8.998,9.05,8.88,8.95,2900,6.97342206677718,7.01372190534935,6.88197243309417,6.93622221578748,3741.95047282713,0.0,1.0
2008-01-23,8.94,9.0,8.85,8.98,7200,6.92847224683129,6.97497206056842,6.85872252622561,6.95947212265604,9290.35979460529,0.0,1.0
2008-01-24,9.05,9.05,8.46,8.97,13200,7.01372190534935,7.01372190534935,6.55647373693431,6.95172215369985,17032.3262901097,0.0,1.0
2008-01-25,8.97,9.07,8.96,9.01,1800,6.95172215369985,7.02922184326173,6.94397218474367,6.9827220295246,2322.58994865132,0.0,1.0
2008-01-28,8.98,9.15,8.98,9.14,1800,6.95947212265604,7.09122159491122,6.95947212265604,7.08347162595504,2322.58994865132,0.0,1.0
2008-01-29,9.06,9.15,8.94,9.14,5300,7.02147187430554,7.09122159491122,6.92847224683129,7.08347162595504,6838.73707102889,0.0,1.0
2008-01-30,9.08,9.14,9.03,9.058,1300,7.03697181221791,7.08347162595504,6.99822196743698,7.0199218805143,1677.42607402596,0.0,1.0
2008-01-31,9.0,9.04,8.99,8.99,3500,6.97497206056842,7.00597193639316,6.96722209161223,6.96722209161223,4516.14712237757,0.0,1.0
2008-02-01,9.13,9.14,8.95,8.95,7500,7.07572165699885,7.08347162595504,6.93622221578748,6.93622221578748,9677.45811938051,0.0,1.0
2008-02-04,8.91,9.23,8.9,9.16,9200,6.90522233996273,7.15322134656072,6.89747237100654,7.09897156386741,11871.0152931068,0.0,1.0
2008-02-05,8.76,8.846,8.72,8.81,2800,6.78897280561992,6.85562253864313,6.75797292979518,6.82772265040086,3612.91769790206,0.0,1.0
2008-02-06,8.79,9.12,8.58,8.9,26100,6.81222271248849,7.06797168804266,6.64947336440856,6.89747237100654,33677.5542554441,0.0,1.0
2008-02-07,8.89,8.92,8.81,8.81,3300,6.88972240205036,6.91297230891892,6.82772265040086,6.82772265040086,4258.08157252742,0.0,1.0
2008-02-08,8.63,8.9,8.62,8.76,6900,6.68822320918949,6.89747237100654,6.6804732402333,6.78897280561992,8903.26146983007,0.0,1.0
2008-02-11,8.68,8.86,8.63,8.6301,3500,6.72697305397043,6.8664724951818,6.68822320918949,6.68830070887905,4516.14712237757,0.0,1.0
2008-02-12,8.93,9.19,8.76,9.15,16200,6.9207222778751,7.12222147073597,6.78897280561992,7.09122159491122,20903.3095378619,0.0,1.0
2008-02-13,8.86,9.04,8.81,8.99,10600,6.8664724951818,7.00597193639316,6.82772265040086,6.96722209161223,13677.4741420578,0.0,1.0
2008-02-14,8.64,8.89,8.64,8.89,4400,6.69597317814568,6.88972240205036,6.69597317814568,6.88972240205036,5677.44209670323,0.0,1.0
2008-02-15,9.02,9.11,8.54,8.54,4400,6.99047199848079,7.06022171908647,6.61847348858381,6.61847348858381,5677.44209670323,0.0,1.0
2008-02-19,9.04,9.17,8.82,9.13,28700,7.00597193639316,7.1067215328236,6.83547261935705,7.07572165699885,37032.4064034961,0.0,1.0
2008-02-20,8.76,8.95,8.76,8.87,2300,6.78897280561992,6.93622221578748,6.78897280561992,6.87422246413798,2967.75382327669,0.0,1.0
2008-02-21,8.61,8.75,8.61,8.68,1400,6.67272327127712,6.78122283666374,6.67272327127712,6.72697305397043,1806.45884895103,0.0,1.0
2008-02-22,8.67,8.81,8.61,8.81,3600,6.71922308501424,6.82772265040086,6.67272327127712,6.82772265040086,4645.17989730264,0.0,1.0
2008-02-25,8.84,8.85,8.81,8.81,400,6.85097255726942,6.85872252622561,6.82772265040086,6.82772265040086,516.131099700294,0.0,1.0
2008-02-26,8.86,8.86,8.64,8.64,4800,6.8664724951818,6.8664724951818,6.69597317814568,6.69597317814568,6193.57319640352,0.0,1.0
2008-02-27,8.714,8.85,8.54,8.85,2900,6.75332294842146,6.85872252622561,6.61847348858381,6.85872252622561,3741.95047282713,0.0,1.0
2008-02-28,8.67,8.84,8.67,8.84,400,6.71922308501424,6.85097255726942,6.71922308501424,6.85097255726942,516.131099700294,0.0,1.0
2008-02-29,8.62,8.65,8.52,8.64,6100,6.6804732402333,6.70372314710187,6.60297355067143,6.69597317814568,7870.99927042948,0.0,1.0
2008-03-03,8.73,8.73,8.7299,8.7299,200,6.76572289875136,6.76572289875136,6.7656453990618,6.7656453990618,258.065549850147,0.0,1.0
2008-03-04,8.65,8.7018,8.53,8.53,2700,6.70372314710187,6.74386798629492,6.61072351962762,6.61072351962762,3483.88492297698,0.0,1.0
2008-03-05,8.76,8.76,8.7,8.75,500,6.78897280561992,6.78897280561992,6.7424729918828,6.78122283666374,645.163874625367,0.0,1.0
2008-03-06,8.63,8.63,8.51,8.6175,3400,6.68822320918949,6.68822320918949,6.59522358171525,6.67853574799426,4387.1143474525,0.0,1.0
2008-03-07,8.58,8.75,8.2,8.47,17200,6.64947336440856,6.78122283666374,6.35497454407344,6.5642237058905,22193.6372871126,0.0,1.0
2008-03-10,8.1,8.75,8.07,8.65,14600,6.27747485451157,6.78122283666374,6.25422494764301,6.70372314710187,18838.7851390607,0.0,1.0
2008-03-11,8.0,8.0407,7.85,8.01,12800,6.1999751649497,6.23151753860138,6.08372563060689,6.20772513390589,16516.1951904094,0.0,1.0
2008-03-12,7.65,7.87,7.6,7.87,20800,5.92872625148315,6.09922556851927,5.88997640670222,6.09922556851927,26838.8171844153,0.0,1.0
2008-03-13,7.73,8.0,7.51,7.6,21500,5.99072600313265,6.1999751649497,5.82022668609653,5.88997640670222,27742.0466088908,0.0,1.0
2008-03-14,7.62,7.6501,7.52,7.6501,3800,5.90547634461459,5.92880375117271,5.82797665505272,5.92880375117271,4903.24544715279,0.0,1.0
2008-03-17,7.77,8.28,7.39,7.5,12900,6.0217258789574,6.41697429572294,5.72722705862229,5.81247671714035,16645.2279653345,0.0,1.0
2008-03-18,7.5,7.74,7.28,7.74,15800,5.81247671714035,5.99847597208884,5.64197740010423,5.99847597208884,20387.1784381616,0.0,1.0
2008-03-19,7.68,7.8,7.6301,7.74,9800,5.95197615835171,6.04497578582596,5.91330381326034,5.99847597208884,12645.2119426572,0.0,1.0
2008-03-20,7.745,7.76,7.36,7.7399,30000,6.00235095656693,6.01397591000121,5.70397715175373,5.99839847239928,38709.832477522,0.0,1.0
2008-03-24,7.65,7.72,7.45,7.64,13700,5.92872625148315,5.98297603417646,5.77372687235941,5.92097628252697,17677.4901647351,0.0,1.0
2008-03-25,7.568,7.67,7.54,7.65,2600,5.86517650604242,5.94422618939553,5.84347659296509,5.92872625148315,3354.85214805191,0.0,1.0
2008-03-26,7.57,7.7,7.57,7.7,7300,5.86672649983366,5.96747609626409,5.86672649983366,5.96747609626409,9419.39256953036,0.0,1.0
2008-03-27,7.34,7.64,7.25,7.55,11800,5.68847721384135,5.92097628252697,5.61872749323567,5.85122656192128,15225.8674411587,0.0,1.0
2008-03-28,7.3599,7.6799,7.28,7.3301,7400,5.70389965206416,5.95189865866215,5.64197740010423,5.68080474457473,9548.42534445544,0.0,1.0
2008-03-31,7.7799,7.9399,7.22,7.255,27900,6.02939834822402,6.15339785152302,5.59547758636711,5.62260247771376,36000.1442040955,0.0,1.0
2008-04-01,7.96,7.9899,7.5,7.94,32300,6.16897528912495,6.19214769630395,5.81247671714035,6.15347535121258,41677.5863007987,0.0,1.0
2008-04-02,7.94,8.0,7.68,7.8,32600,6.15347535121258,6.1999751649497,5.95197615835171,6.04497578582596,42064.6846255739,0.0,1.0
2008-04-03,7.67,7.7,7.67,7.7,5000,5.94422618939553,5.96747609626409,5.94422618939553,5.96747609626409,6451.63874625367,0.0,1.0
2008-04-04,7.9899,8.0,7.7,8.0,2900,6.19214769630395,6.1999751649497,5.96747609626409,6.1999751649497,3741.95047282713,0.0,1.0
2008-04-07,7.49,7.7,7.49,7.7,30200,5.80472674818416,5.96747609626409,5.80472674818416,5.96747609626409,38967.8980273722,0.0,1.0
2008-04-08,7.26,7.6425,7.23,7.23,12500,5.62647746219185,5.92291377476601,5.60322755532329,5.60322755532329,16129.0968656342,0.0,1.0
2008-04-09,6.942,7.2,6.76,7.2,34800,5.3800284493851,5.57997764845473,5.2389790143825,5.57997764845473,44903.4056739256,0.0,1.0
2008-04-10,6.98,7.14,6.85,6.86,15800,5.40947833141862,5.53347783471761,5.30872873498818,5.31647870394437,20387.1784381616,0.0,1.0
2008-04-11,6.73,7.0,6.55,6.55,21500,5.21572910751394,5.42497826933099,5.07622966630257,5.07622966630257,27742.0466088908,0.0,1.0
2008-04-14,6.99,7.02,6.68,6.94,10300,5.4172283003748,5.44047820724336,5.176979262733,5.37847845559387,13290.3758172826,0.0,1.0
2008-04-15,6.96,6.968,6.56,6.64,4100,5.39397839350624,5.40017836867119,5.08397963525876,5.14597938690825,5290.34377192801,0.0,1.0
2008-04-16,6.813,6.96,6.73,6.89,9700,5.28005384985029,5.39397839350624,5.21572910751394,5.33972861081293,12516.1791677321,0.0,1.0
2008-04-17,7.14,7.25,6.79,6.79,11400,5.53347783471761,5.61872749323567,5.26222892125106,5.26222892125106,14709.7363414584,0.0,1.0
2008-04-18,7.0401,7.17,7.04,7.14,4700,5.4560556448453,5.55672774158617,5.45597814515574,5.53347783471761,6064.54042147845,0.0,1.0
2008-04-21,6.81,7.03,6.77,7.01,6000,5.27772885916343,5.44822817619955,5.24672898333869,5.43272823828718,7741.96649550441,0.0,1.0
2008-04-22,6.56,6.82,6.56,6.77,3900,5.08397963525876,5.28547882811962,5.08397963525876,5.24672898333869,5032.27822207786,0.0,1.0
2008-04-23,6.63,6.66,6.59,6.61,5300,5.13822941795207,5.16147932482063,5.10722954212732,5.12272948003969,6838.73707102889,0.0,1.0
2008-04-24,6.85,6.85,6.79,6.79,5200,5.30872873498818,5.30872873498818,5.26222892125106,5.26222892125106,6709.70429610382,0.0,1.0
2008-04-25,6.82,6.82,6.51,6.59,5400,5.28547882811962,5.28547882811962,5.04522979047782,5.10722954212732,6967.76984595397,0.0,1.0
2008-04-28,6.74,6.8,6.5,6.73,9900,5.22347907647012,5.26997889020725,5.03747982152163,5.21572910751394,12774.2447175823,0.0,1.0
2008-04-29,6.75,6.75,6.61,6.63,2600,5.23122904542631,5.23122904542631,5.12272948003969,5.13822941795207,3354.85214805191,0.0,1.0
2008-04-30,6.63,6.7,6.51,6.69,12300,5.13822941795207,5.19247920064538,5.04522979047782,5.18472923168919,15871.031315784,0.0,1.0
2008-05-01,6.82,6.82,6.5399,6.6,11900,5.28547882811962,5.28547882811962,5.06840219765682,5.1149795110835,15354.9002160837,0.0,1.0
2008-05-02,6.72,6.85,6.634,6.85,5900,5.20797913855775,5.30872873498818,5.14132940553454,5.30872873498818,7612.93372057933,0.0,1.0
2008-05-05,6.86,6.93,6.81,6.83,7600,5.31647870394437,5.37072848663768,5.27772885916343,5.29322879707581,9806.49089430558,0.0,1.0
2008-05-06,7.19,7.19,6.7801,6.88,12300,5.57222767949855,5.57222767949855,5.25455645198443,5.33197864185674,15871.031315784,0.0,1.0
2008-05-07,7.32,7.32,7.11,7.11,7000,5.67297727592898,5.67297727592898,5.51022792784905,5.51022792784905,9032.29424475514,0.0,1.0
2008-05-08,7.47,7.47,7.19,7.26,4700,5.78922681027178,5.78922681027178,5.57222767949855,5.62647746219185,6064.54042147846,0.0,1.0
2008-05-09,7.38,7.4,7.25,7.4,3100,5.7194770896661,5.73497702757848,5.61872749323567,5.73497702757848,4000.01602267728,0.0,1.0
2008-05-12,7.32,7.464,7.31,7.4,4000,5.67297727592898,5.78457682889807,5.66522730697279,5.73497702757848,5161.31099700294,0.0,1.0
2008-05-13,6.98,7.29,6.98,7.29,4500,5.40947833141862,5.64972736906042,5.40947833141862,5.64972736906042,5806.4748716283,0.0,1.0
2008-05-14,6.75,7.07,6.75,7.0,5200,5.23122904542631,5.4792280520243,5.23122904542631,5.42497826933099,6709.70429610382,0.0,1.0
2008-05-15,7.47,7.48,6.88,7.14,44200,5.78922681027178,5.79697677922797,5.33197864185674,5.53347783471761,57032.4865168825,0.0,1.0
2008-05-16,7.25,8.06,7.19,7.85,36900,5.61872749323567,6.24647497868683,5.57222767949855,6.08372563060689,47613.0939473521,0.0,1.0
2008-05-19,7.1501,7.22,7.14,7.14,2900,5.54130530336336,5.59547758636711,5.53347783471761,5.53347783471761,3741.95047282713,0.0,1.0
2008-05-20,7.28,7.3599,7.17,7.25,5800,5.64197740010423,5.70389965206416,5.55672774158617,5.61872749323567,7483.90094565426,0.0,1.0
2008-05-21,7.25,7.3199,7.14,7.22,6900,5.61872749323567,5.67289977623942,5.53347783471761,5.59547758636711,8903.26146983006,0.0,1.0
2008-05-22,6.84,7.3499,6.79,7.17,9800,5.300978766032,5.69614968310798,5.26222892125106,5.55672774158617,12645.2119426572,0.0,1.0
2008-05-23,6.9802,7.0799,6.46,6.85,19600,5.40963333079774,5.48690052129093,5.00647994569688,5.30872873498818,25290.4238853144,0.0,1.0
2008-05-27,6.88,6.99,6.8,6.99,2700,5.33197864185674,5.4172283003748,5.26997889020725,5.4172283003748,3483.88492297699,0.0,1.0
2008-05-28,6.81,7.0,6.66,6.8,11600,5.27772885916343,5.42497826933099,5.16147932482063,5.26997889020725,14967.8018913085,0.0,1.0
2008-05-29,6.7999,6.83,6.55,6.82,5700,5.26990139051769,5.29322879707581,5.07622966630257,5.28547882811962,7354.86817072918,0.0,1.0
2008-05-30,6.84,6.84,6.81,6.81,5600,5.300978766032,5.300978766032,5.27772885916343,5.27772885916343,7225.83539580411,0.0,1.0
2008-06-02,6.65,6.86,6.52,6.67,11200,5.15372935586444,5.31647870394437,5.05297975943401,5.16922929377681,14451.6707916082,0.0,1.0
2008-06-03,6.76,6.8399,6.555,6.64,6300,5.2389790143825,5.30090126634243,5.08010465078066,5.14597938690825,8129.06482027962,0.0,1.0
2008-06-04,6.71,6.75,6.62,6.69,5000,5.20022916960156,5.23122904542631,5.13047944899588,5.18472923168919,6451.63874625368,0.0,1.0
2008-06-05,6.8499,6.85,6.63,6.64,9800,5.30865123529862,5.30872873498818,5.13822941795207,5.14597938690825,12645.2119426572,0.0,1.0
2008-06-06,6.77,7.0099,6.7,6.74,11400,5.24672898333869,5.43265073859761,5.19247920064538,5.22347907647012,14709.7363414584,0.0,1.0
2008-06-09,6.71,6.76,6.56,6.75,34100,5.20022916960156,5.2389790143825,5.08397963525876,5.23122904542631,44000.1762494501,0.0,1.0
2008-06-10,7.35,7.79,6.8,6.95,14000,5.69622718279754,6.03722581686977,5.26997889020725,5.38622842455005,18064.5884895103,0.0,1.0
2008-06-11,7.13,7.36,6.72,7.34,12100,5.52572786576142,5.70397715175373,5.20797913855775,5.68847721384135,15612.9657659339,0.0,1.0
2008-06-12,6.92,7.07,6.866,7.0,5800,5.36297851768149,5.4792280520243,5.32112868531808,5.42497826933099,7483.90094565426,0.0,1.0
2008-06-13,7.0,7.0,6.9,6.94,6700,5.42497826933099,5.42497826933099,5.34747857976912,5.37847845559387,8645.19591997992,0.0,1.0
2008-06-16,6.96,7.0,6.85,7.0,3500,5.39397839350624,5.42497826933099,5.30872873498818,5.42497826933099,4516.14712237757,0.0,1.0
2008-06-17,6.96,6.96,6.96,6.96,0,5.39397839350624,5.39397839350624,5.39397839350624,5.39397839350624,0,0.0,1.0
2008-06-18,7.28,7.36,6.77,6.77,146300,5.64197740010423,5.70397715175373,5.24672898333869,5.24672898333869,188774.949715382,0.0,1.0
2008-06-19,7.02,7.02,6.8101,7.0,6000,5.44047820724336,5.44047820724336,5.277806358853,5.42497826933099,7741.96649550441,0.0,1.0
2008-06-20,6.9142,7.01,6.84,6.9,8600,5.3584835356869,5.43272823828718,5.300978766032,5.34747857976912,11096.8186435563,0.0,1.0
2008-06-23,7.0,7.0,6.9,6.9,1300,5.42497826933099,5.42497826933099,5.34747857976912,5.34747857976912,1677.42607402595,0.0,1.0
2008-06-24,6.98,7.0,6.98,6.99,5000,5.40947833141862,5.42497826933099,5.40947833141862,5.4172283003748,6451.63874625367,0.0,1.0
2008-06-25,6.96,6.9628,6.96,6.96,4500,5.39397839350624,5.39614838481397,5.39397839350624,5.39397839350624,5806.47487162831,0.0,1.0
2008-06-26,6.7699,6.81,6.41,6.81,9300,5.24665148364912,5.27772885916343,4.96773010091595,5.27772885916343,12000.0480680318,0.0,1.0
2008-06-27,6.734,6.8,6.36,6.7,6100,5.21882909509641,5.26997889020725,4.92898025613501,5.19247920064538,7870.99927042948,0.0,1.0
2008-06-30,6.57,6.7904,6.46,6.65,4000,5.09172960421494,5.26253892000931,5.00647994569688,5.15372935586444,5161.31099700294,0.0,1.0
2008-07-01,6.34,6.54,6.2501,6.38,7900,4.91348031822264,5.06847969734638,4.84380809730652,4.94448019404739,10193.5892190808,0.0,1.0
2008-07-02,6.96,6.96,6.87,6.87,200,5.39397839350624,5.39397839350624,5.32422867290056,5.32422867290056,258.065549850147,0.0,1.0
2008-07-03,6.64,6.67,6.37,6.57,3200,5.14597938690825,5.16922929377681,4.9367302250912,5.09172960421494,4129.04879760235,0.0,1.0
2008-07-07,6.32,6.3361,6.28,6.33,12700,4.89798038031027,4.91045783032973,4.86698050448552,4.90573034926645,16387.1624154843,0.0,1.0
2008-07-08,6.19,6.26,6.09,6.26,4900,4.79723078387983,4.85148056657314,4.71973109431796,4.85148056657314,6322.6059713286,0.0,1.0
2008-07-09,6.04,6.2399,6.0,6.11,11900,4.68098124953703,4.83590312897121,4.64998137371228,4.73523103223034,15354.9002160837,0.0,1.0
2008-07-10,6.191,6.21,6.0,6.07,3500,4.79800578077545,4.81273072179221,4.64998137371228,4.70423115640559,4516.14712237757,0.0,1.0
2008-07-11,6.03,6.26,5.95,6.02,18000,4.67323128058084,4.85148056657314,4.61123152893134,4.66548131162465,23225.8994865132,0.0,1.0
2008-07-14,6.08,6.08,5.886,6.02,18100,4.71198112536177,4.71198112536177,4.56163172761174,4.66548131162465,23354.9322614383,0.0,1.0
2008-07-15,5.9,6.0,5.86,6.0,25900,4.57248168415041,4.64998137371228,4.54148180832566,4.64998137371228,33419.488705594,0.0,1.0
2008-07-16,5.92,5.96,5.86,5.87,4600,4.58798162206278,4.61898149788753,4.54148180832566,4.54923177728184,5935.50764655338,0.0,1.0
2008-07-17,6.0399,6.17,5.86,6.07,6800,4.68090374984746,4.78173084596746,4.54148180832566,4.70423115640559,8774.228694905,0.0,1.0
2008-07-18,6.19,6.4,5.85,6.09,2170,4.79723078387983,4.95998013195976,4.53373183936947,4.71973109431796,2800.01121587409,0.0,1.0
2008-07-21,6.33,6.33,6.232,6.33,400,4.90573034926645,4.90573034926645,4.82978065349582,4.90573034926645,516.131099700294,0.0,1.0
2008-07-22,6.3899,6.3899,5.76,5.79,3500,4.95215266331401,4.95215266331401,4.46398211876379,4.48723202563235,4516.14712237757,0.0,1.0
2008-07-23,6.1,6.25,6.04,6.16,14000,4.72748106327415,4.84373059761695,4.68098124953703,4.77398087701127,18064.5884895103,0.0,1.0
2008-07-24,6.08,6.18,6.03,6.1,2600,4.71198112536177,4.78948081492365,4.67323128058084,4.72748106327415,3354.85214805191,0.0,1.0
2008-07-25,6.0099,6.07,5.75,6.06,9200,4.6576538429789,4.70423115640559,4.4562321498076,4.6964811874494,11871.0152931068,0.0,1.0
2008-07-28,5.35,5.85,5.35,5.85,29200,4.14623339156011,4.53373183936947,4.14623339156011,4.53373183936947,37677.5702781215,0.0,1.0
2008-07-29,5.3701,5.42,5.23,5.23,19700,4.16181082916205,4.20048317425342,4.05323376408587,4.05323376408587,25419.4566602395,0.0,1.0
2008-07-30,5.505,5.74,5.26,5.26,25000,4.26635791038101,4.44848218085141,4.07648367095443,4.07648367095443,32258.1937312684,0.0,1.0
2008-07-31,5.755,5.755,5.5,5.51,3700,4.46010713428569,4.46010713428569,4.26248292590292,4.27023289485911,4774.21267222772,0.0,1.0
2008-08-01,5.6,5.67,5.2501,5.65,5300,4.33998261546479,4.3942323981581,4.0688112016878,4.37873246024573,6838.73707102889,0.0,1.0
2008-08-04,5.45,5.54,5.42,5.45,1200,4.22373308112198,4.29348280172767,4.20048317425342,4.22373308112198,1548.39329910088,0.0,1.0
2008-08-05,5.25,5.46,5.25,5.29,10200,4.06873370199824,4.23148305007817,4.06873370199824,4.09973357782299,13161.3430423575,0.0,1.0
2008-08-06,5.49,5.49,5.03,5.11,21200,4.25473295694673,4.25473295694673,3.89823438496213,3.96023413661162,27354.9482841156,0.0,1.0
2008-08-07,5.33,5.52,5.19,5.43,5600,4.13073345364774,4.27798286381529,4.02223388826112,4.20823314320961,7225.83539580411,0.0,1.0
2008-08-08,5.28,5.3,5.25,5.25,6400,4.0919836088668,4.10748354677918,4.06873370199824,4.06873370199824,8258.09759520471,0.0,1.0
2008-08-11,5.18,5.715,5.06,5.2801,18200,4.01448391930493,4.42910725846094,3.92148429183069,4.09206110855637,23483.9650363634,0.0,1.0
2008-08-12,5.15,5.15,5.1,5.15,1000,3.99123401243637,3.99123401243637,3.95248416765543,3.99123401243637,1290.32774925073,0.0,1.0
2008-08-13,5.09,5.21,5.05,5.08,3200,3.94473419869925,4.03773382617349,3.9137343228745,3.93698422974306,4129.04879760235,0.0,1.0
2008-08-14,5.107,5.107,5.107,5.107,100,3.95790914592477,3.95790914592477,3.95790914592477,3.95790914592477,129.032774925073,0.0,1.0
2008-08-15,5.118,5.12,4.79,5.05,14900,3.96643411177657,3.96798410556781,3.71223513001363,3.9137343228745,19225.883463836,0.0,1.0
2008-08-18,5.04,5.42,5.04,5.42,5900,3.90598435391831,4.20048317425342,3.90598435391831,4.20048317425342,7612.93372057934,0.0,1.0
2008-08-19,5.04,5.04,5.04,5.04,0,3.90598435391831,3.90598435391831,3.90598435391831,3.90598435391831,0,0.0,1.0
2008-08-20,5.0,5.25,4.96,5.25,26800,3.87498447809356,4.06873370199824,3.84398460226882,4.06873370199824,34580.7836799197,0.0,1.0
2008-08-21,4.96,5.0,4.92,4.92,4100,3.84398460226882,3.87498447809356,3.81298472644407,3.81298472644407,5290.343771928,0.0,1.0
2008-08-22,4.9899,5.0,4.7801,5.0,22900,3.86715700944781,3.87498447809356,3.70456266074701,3.87498447809356,29548.5054578419,0.0,1.0
2008-08-25,4.88,4.92,4.86,4.86,1700,3.78198485061932,3.81298472644407,3.76648491270694,3.76648491270694,2193.55717372625,0.0,1.0
2008-08-26,4.52,4.92,4.5,4.83,64100,3.50298596819658,3.81298472644407,3.48748603028421,3.74323500583838,82710.0087269721,0.0,1.0
2008-08-27,4.55,4.63,4.51,4.51,31200,3.52623587506514,3.58823562671464,3.49523599924039,3.49523599924039,40258.2257766229,0.0,1.0
2008-08-28,4.69,4.7599,4.57,4.6,36100,3.63473544045176,3.68890772345551,3.54173581297752,3.56498571984608,46580.8317479516,0.0,1.0
2008-08-29,4.58,4.75,4.58,4.7399,49400,3.5494857819337,3.68123525418889,3.5494857819337,3.67340778554314,63742.1908129864,0.0,1.0
2008-09-02,4.572,4.7,4.572,4.58,30600,3.54328580676875,3.64248540940795,3.54328580676875,3.5494857819337,39484.0291270725,0.0,1.0
2008-09-03,4.57,4.65,4.57,4.65,12700,3.54173581297752,3.60373556462701,3.54173581297752,3.60373556462701,16387.1624154843,0.0,1.0
2008-09-04,4.49,4.55,4.4,4.5401,44000,3.47973606132802,3.52623587506514,3.40998634072234,3.51856340579852,56774.4209670323,0.0,1.0
2008-09-05,4.5,4.5,4.48,4.5,6700,3.48748603028421,3.48748603028421,3.47198609237183,3.48748603028421,8645.19591997991,0.0,1.0
2008-09-08,4.46,4.66,4.46,4.66,154400,3.45648615445946,3.6114855335832,3.45648615445946,3.6114855335832,199226.604484313,0.0,1.0
2008-09-09,4.6,4.72,4.5001,4.53,4300,3.56498571984608,3.65798534732032,3.48756352997377,3.51073593715277,5548.40932177816,0.0,1.0
2008-09-10,4.22,4.61,4.21,4.5001,32400,3.27048689951097,3.57273568880227,3.26273693055478,3.48756352997377,41806.6190757238,0.0,1.0
2008-09-11,4.43,4.7,4.27,4.31,841600,3.4332362475909,3.64248540940795,3.3092367442919,3.34023662011665,1085939.83376942,0.0,1.0
2008-09-12,4.35,4.45,4.35,4.4,52100,3.3712364959414,3.44873618550327,3.3712364959414,3.40998634072234,67226.0757359633,0.0,1.0
2008-09-15,4.32,4.4799,4.1999,4.2,57100,3.34798658907284,3.47190859268227,3.25490946190903,3.25498696159859,73677.7144822169,0.0,1.0
2008-09-16,4.41,4.8399,4.16,4.16,42500,3.41773630967852,3.75090747510501,3.22398708577385,3.22398708577385,54838.9293431563,0.0,1.0
2008-09-17,3.9,4.371,3.9,4.18,38400,3.02248789291298,3.38751143074939,3.02248789291298,3.23948702368622,49548.5855712282,0.0,1.0
2008-09-18,4.16,4.16,3.96,4.09,46900,3.22398708577385,3.22398708577385,3.0689877066501,3.16973730308054,60516.3714398594,0.0,1.0
2008-09-19,4.94,4.9899,4.35,4.47,24700,3.82848466435644,3.86715700944781,3.3712364959414,3.46423612341565,31871.0954064932,0.0,1.0
2008-09-22,5.054,5.2,4.73,5.0,5400,3.91683431045697,4.02998385721731,3.66573531627651,3.87498447809356,6967.76984595397,0.0,1.0
2008-09-23,5.0,5.12,5.0,5.01,9300,3.87498447809356,3.96798410556781,3.87498447809356,3.88273444704975,12000.0480680318,0.0,1.0
2008-09-24,5.0,5.1,5.0,5.1,9900,3.87498447809356,3.95248416765543,3.87498447809356,3.95248416765543,12774.2447175823,0.0,1.0
2008-09-25,5.0099,5.12,4.94,5.0001,9700,3.88265694736019,3.96798410556781,3.82848466435644,3.87506197778313,12516.1791677321,0.0,1.0
2008-09-26,4.54,4.89,4.54,4.89,8200,3.51848590610896,3.78973481957551,3.51848590610896,3.78973481957551,10580.687543856,0.0,1.0
2008-09-29,4.24,4.5,3.99,4.5,2700,3.28598683742334,3.48748603028421,3.09223761351866,3.48748603028421,3483.88492297699,0.0,1.0
2008-09-30,4.24,4.32,4.006,4.3,44600,3.28598683742334,3.34798658907284,3.10463756384856,3.33248665116046,57548.6176165828,0.0,1.0
2008-10-01,4.49,4.5,4.06,4.23,37600,3.47973606132802,3.48748603028421,3.14648739621197,3.27823686846716,48516.3233718276,0.0,1.0
2008-10-02,4.36,4.5,4.22,4.5,3000,3.37898646489759,3.48748603028421,3.27048689951097,3.48748603028421,3870.9832477522,0.0,1.0
2008-10-03,4.3999,4.4899,4.23,4.4899,1700,3.40990884103277,3.47965856163846,3.27823686846716,3.47965856163846,2193.55717372625,0.0,1.0
2008-10-06,4.6499,4.7,4.15,4.31,49400,3.60365806493745,3.64248540940795,3.21623711681766,3.34023662011665,63742.1908129863,0.0,1.0
2008-10-07,4.668,4.996,4.44,4.91,15400,3.61768550874815,3.87188449051109,3.44098621654709,3.80523475748788,19871.0473384613,0.0,1.0
2008-10-08,4.452,4.51,4.22,4.51,36100,3.45028617929451,3.49523599924039,3.27048689951097,3.49523599924039,46580.8317479515,0.0,1.0
2008-10-09,4.49,4.5,4.3,4.4999,2800,3.47973606132802,3.48748603028421,3.33248665116046,3.48740853059465,3612.91769790206,0.0,1.0
2008-10-10,4.23,4.4499,4.2001,4.24,21900,3.27823686846716,3.44865868581371,3.25506446128816,3.28598683742334,28258.177708591,0.0,1.0
2008-10-13,4.46,4.46,4.14,4.2,14700,3.45648615445946,3.45648615445946,3.20848714786147,3.25498696159859,18967.8179139858,0.0,1.0
2008-10-14,4.61,4.88,4.5,4.5,11200,3.57273568880227,3.78198485061932,3.48748603028421,3.48748603028421,14451.6707916082,0.0,1.0
2008-10-15,4.2656,4.48,4.26,4.48,4300,3.30582675795118,3.47198609237183,3.30148677533572,3.47198609237183,5548.40932177816,0.0,1.0
2008-10-16,4.3,4.36,4.22,4.2501,18300,3.33248665116046,3.37898646489759,3.27048689951097,3.29381430606909,23612.9978112885,0.0,1.0
2008-10-17,4.25,4.36,4.22,4.23,10300,3.29373680637953,3.37898646489759,3.27048689951097,3.27823686846716,13290.3758172826,0.0,1.0
2008-10-20,4.5199,4.52,4.24,4.24,5100,3.50290846850702,3.50298596819658,3.28598683742334,3.28598683742334,6580.67152117875,0.0,1.0
2008-10-21,4.44,4.57,4.26,4.52,3900,3.44098621654709,3.54173581297752,3.30148677533572,3.50298596819658,5032.27822207786,0.0,1.0
2008-10-22,4.26,4.32,4.2,4.3,39500,3.30148677533572,3.34798658907284,3.25498696159859,3.33248665116046,50967.9460954039,0.0,1.0
2008-10-23,4.23,4.41,4.19,4.29,30600,3.27823686846716,3.41773630967852,3.24723699264241,3.32473668220428,39484.0291270724,0.0,1.0
2008-10-24,4.29,4.29,4.14,4.2,9400,3.32473668220428,3.32473668220428,3.20848714786147,3.25498696159859,12129.0808429569,0.0,1.0
2008-10-27,4.18,4.39,4.1,4.19,15900,3.23948702368622,3.40223637176615,3.17748727203672,3.24723699264241,20516.2112130867,0.0,1.0
2008-10-28,4.18,4.38,4.08,4.25,9000,3.23948702368622,3.39448640280996,3.16198733412435,3.29373680637953,11612.9497432566,0.0,1.0
2008-10-29,4.24,4.25,4.1,4.1,11300,3.28598683742334,3.29373680637953,3.17748727203672,3.17748727203672,14580.7035665333,0.0,1.0
2008-10-30,4.17,4.23,4.13,4.18,14700,3.23173705473003,3.27823686846716,3.20073717890528,3.23948702368622,18967.8179139858,0.0,1.0
2008-10-31,4.31,4.31,4.08,4.15,29600,3.34023662011665,3.34023662011665,3.16198733412435,3.21623711681766,38193.7013778218,0.0,1.0
2008-11-03,4.13,4.31,4.1,4.29,13100,3.20073717890528,3.34023662011665,3.17748727203672,3.32473668220428,16903.2935151846,0.0,1.0
2008-11-04,4.2,4.2,4.05,4.1999,5800,3.25498696159859,3.25498696159859,3.13873742725579,3.25490946190903,7483.90094565427,0.0,1.0
2008-11-05,3.89,4.17,3.81,4.15,9300,3.01473792395679,3.23173705473003,2.9527381723073,3.21623711681766,12000.0480680318,0.0,1.0
2008-11-06,3.92,3.96,3.82,3.89,8900,3.03798783082535,3.0689877066501,2.96048814126348,3.01473792395679,11483.9169683316,0.0,1.0
2008-11-07,3.9099,3.92,3.89,3.92,8000,3.0301603621796,3.03798783082535,3.01473792395679,3.03798783082535,10322.6219940059,0.0,1.0
2008-11-10,3.5501,3.88,3.5401,3.84,14500,2.75131647913599,3.00698795500061,2.74356651017981,2.97598807917586,18709.7523641357,0.0,1.0
2008-11-11,3.51,3.62,3.43,3.53,5500,2.72023910362168,2.80548876213974,2.65823935197219,2.73573904153406,7096.80262087904,0.0,1.0
2008-11-12,3.16,3.42,3.16,3.42,10500,2.44899019015513,2.650489383016,2.44899019015513,2.650489383016,13548.4413671327,0.0,1.0
2008-11-13,3.09,3.27,2.91,3.27,32800,2.39474040746182,2.53423984867319,2.25524096625045,2.53423984867319,42322.7501754241,0.0,1.0
2008-11-14,3.1,3.15,3.0,3.0001,11800,2.40249037641801,2.44124022119895,2.32499068685614,2.3250681865457,15225.8674411587,0.0,1.0
2008-11-17,3.02,3.0899,2.9,3.01,11200,2.34049062476851,2.39466290777226,2.24749099729427,2.33274065581233,14451.6707916082,0.0,1.0
2008-11-18,3.0,3.0,2.85,2.91,38900,2.32499068685614,2.32499068685614,2.20874115251333,2.25524096625045,50193.7494458535,0.0,1.0
2008-11-19,2.7904,2.99,2.75,2.92,14700,2.16255133753446,2.31724071789995,2.13124146295146,2.26299093520664,18967.8179139858,0.0,1.0
2008-11-20,2.4201,2.72,2.38,2.72,32300,1.87556998708685,2.1079915560829,1.84449261157254,2.1079915560829,41677.5863007986,0.0,1.0
2008-11-21,2.16,2.37,2.16,2.37,15000,1.67399329453642,1.83674264261635,1.67399329453642,1.83674264261635,19354.916238761,0.0,1.0
2008-11-24,2.27,2.27,2.2,2.22,15200,1.75924295305448,1.75924295305448,1.70499317036117,1.72049310827354,19612.9817886111,0.0,1.0
2008-11-25,3.01,3.1499,2.44,2.61,53700,2.33274065581233,2.44116272150938,1.89099242530966,2.02274189756484,69290.6001347643,0.0,1.0
2008-11-26,2.7599,2.91,2.61,2.78,16200,2.13891393221809,2.25524096625045,2.02274189756484,2.15449136982002,20903.3095378619,0.0,1.0
2008-11-28,2.55,2.57,2.55,2.57,1000,1.97624208382772,1.99174202174009,1.97624208382772,1.99174202174009,1290.32774925073,0.0,1.0
2008-12-01,2.71,2.71,2.58,2.58,16100,2.10024158712671,2.10024158712671,1.99949199069628,1.99949199069628,20774.2767629368,0.0,1.0
2008-12-02,3.0,3.0,2.72,2.99,60500,2.32499068685614,2.32499068685614,2.1079915560829,2.31724071789995,78064.8288296694,0.0,1.0
2008-12-03,2.892,2.9501,2.8,2.9501,9500,2.24129102212932,2.28631834176476,2.1699913077324,2.28631834176476,12258.113617882,0.0,1.0
2008-12-04,2.73,2.8136,2.73,2.81,20600,2.11574152503909,2.18053126551281,2.11574152503909,2.17774127668858,26580.7516345651,0.0,1.0
2008-12-05,2.83,2.83,2.53,2.68,2900,2.19324121460096,2.19324121460096,1.96074214591534,2.07699168025815,3741.95047282712,0.0,1.0
2008-12-08,2.7099,2.8,2.52,2.77,14600,2.10016408743715,2.1699913077324,1.95299217695916,2.14674140086383,18838.7851390607,0.0,1.0
2008-12-09,2.53,2.6399,2.52,2.53,3096,1.96074214591534,2.04591430474384,1.95299217695916,1.96074214591534,3994.85471168028,0.0,1.0
2008-12-10,2.59,2.5999,2.51,2.52,13467,2.00724195965247,2.01491442891909,1.94524220800297,1.95299217695916,17376.8437991596,0.0,1.0
2008-12-11,2.7645,2.79,2.65,2.7399,38900,2.14247891793793,2.16224133877621,2.05374177338959,2.12341399430571,50193.7494458536,0.0,1.0
2008-12-12,2.9001,2.9499,2.54,2.54,15300,2.24756849698383,2.28616334238564,1.96849211487153,1.96849211487153,19742.0145635362,0.0,1.0
2008-12-15,3.072,3.1,2.8,2.8,25500,2.38079046334069,2.40249037641801,2.1699913077324,2.1699913077324,32903.3576058937,0.0,1.0
2008-12-16,2.91,2.95,2.91,2.915,42500,2.25524096625045,2.2862408420752,2.25524096625045,2.25911595072855,54838.9293431563,0.0,1.0
2008-12-17,2.9,3.01,2.85,2.993,11700,2.24749099729427,2.33274065581233,2.20874115251333,2.31956570858681,15096.8346662336,0.0,1.0
2008-12-18,3.0701,3.1799,3.02,3.02,11700,2.37931796923901,2.46441262837794,2.34049062476851,2.34049062476851,15096.8346662336,0.0,1.0
2008-12-19,3.28,3.29,3.0,3.08,14200,2.54198981762938,2.54973978658557,2.32499068685614,2.38699043850564,18322.6540393604,0.0,1.0
2008-12-22,2.7383,3.2599,2.71,3.2599,47700,2.12217399927272,2.52641238002744,2.10024158712671,2.52641238002744,61548.6336392601,0.0,1.0
2008-12-23,2.42,2.7399,2.38,2.72,111300,1.87549248739728,2.12341399430571,1.84449261157254,2.1079915560829,143613.478491607,0.0,1.0
2008-12-24,2.65,2.78,2.4,2.4,17500,2.05374177338959,2.15449136982002,1.85999254948491,1.85999254948491,22580.7356118878,0.0,1.0
2008-12-26,2.74,2.74,2.47,2.74,17200,2.12349149399527,2.12349149399527,1.91424233217822,2.12349149399527,22193.6372871127,0.0,1.0
2008-12-29,2.6,2.67,2.5,2.65,15200,2.01499192860865,2.06924171130196,1.93749223904678,2.05374177338959,19612.9817886112,0.0,1.0
2008-12-30,2.6501,2.721,2.42,2.6252,24700,2.05381927307915,2.10876655297852,1.87549248739728,2.03452185037824,31871.0954064932,0.0,1.0
2008-12-31,2.8865,2.9,2.7,2.7,53100,2.23702853920341,2.24749099729427,2.09249161817052,2.09249161817052,68516.4034852141,0.0,1.0
2009-01-02,3.1,3.1,2.8399,2.8399,24800,2.40249037641801,2.40249037641801,2.20091368386758,2.20091368386758,32000.1281814182,0.0,1.0
2009-01-05,3.09,3.18,3.01,3.01,10900,2.39474040746182,2.46449012806751,2.33274065581233,2.33274065581233,14064.572466833,0.0,1.0
2009-01-06,3.28,3.28,3.05,3.05,6300,2.54198981762938,2.54198981762938,2.36374053163707,2.36374053163707,8129.06482027962,0.0,1.0
2009-01-07,3.1721,3.1721,3.1721,3.1721,200,2.45836765259212,2.45836765259212,2.45836765259212,2.45836765259212,258.065549850147,0.0,1.0
2009-01-08,3.17,3.31,3.17,3.189,5100,2.45674015911132,2.56523972449794,2.45674015911132,2.47146510012808,6580.67152117874,0.0,1.0
2009-01-09,3.2899,3.29,3.07,3.09,10800,2.549662286896,2.54973978658557,2.37924046954945,2.39474040746182,13935.5396919079,0.0,1.0
2009-01-12,3.25,3.26,3.13,3.165,1900,2.51873991076082,2.526489879717,2.42574028328657,2.45286517463323,2451.62272357639,0.0,1.0
2009-01-13,3.4,3.5,3.3,3.3,3500,2.63498944510362,2.71248913466549,2.55748975554175,2.55748975554175,4516.14712237758,0.0,1.0
2009-01-14,3.276,3.4,3.14,3.14,5900,2.5388898300469,2.63498944510362,2.43349025224276,2.43349025224276,7612.93372057934,0.0,1.0
2009-01-15,3.33,3.33,3.33,3.33,1000,2.58073966241031,2.58073966241031,2.58073966241031,2.58073966241031,1290.32774925074,0.0,1.0
2009-01-16,3.33,3.33,3.22,3.22,6200,2.58073966241031,2.58073966241031,2.49549000389226,2.49549000389226,8000.03204535456,0.0,1.0
2009-01-20,3.33,3.4,3.2401,3.4,6900,2.58073966241031,2.63498944510362,2.51106744149419,2.63498944510362,8903.26146983008,0.0,1.0
2009-01-21,3.1101,3.1101,3.1101,3.1101,1300,2.41031784506376,2.41031784506376,2.41031784506376,2.41031784506376,1677.42607402595,0.0,1.0
2009-01-22,3.2004,3.2101,3.18,3.2101,6200,2.48030006473813,2.48781753462563,2.46449012806751,2.48781753462563,8000.03204535455,0.0,1.0
2009-01-23,3.1694,3.26,3.01,3.1,15300,2.45627516097395,2.526489879717,2.33274065581233,2.40249037641801,19742.0145635362,0.0,1.0
2009-01-26,3.07,3.1701,3.07,3.1701,1200,2.37924046954945,2.45681765880088,2.37924046954945,2.45681765880088,1548.39329910088,0.0,1.0
2009-01-27,3.188,3.3399,3.12,3.12,6500,2.47069010323246,2.58841213167694,2.41799031433038,2.41799031433038,8387.13037012976,0.0,1.0
2009-01-28,3.2,3.29,3.05,3.29,2800,2.47999006597988,2.54973978658557,2.36374053163707,2.54973978658557,3612.91769790206,0.0,1.0
2009-01-29,3.2,3.2,3.2,3.2,0,2.47999006597988,2.47999006597988,2.47999006597988,2.47999006597988,0,0.0,1.0
2009-01-30,3.15,3.19,3.05,3.09,8000,2.44124022119895,2.47224009702369,2.36374053163707,2.39474040746182,10322.6219940059,0.0,1.0
2009-02-02,3.2,3.262,3.06,3.11,6200,2.47999006597988,2.52803987350824,2.37149050059326,2.4102403453742,8000.03204535456,0.0,1.0
2009-02-03,3.02,3.25,3.01,3.25,29200,2.34049062476851,2.51873991076082,2.33274065581233,2.51873991076082,37677.5702781215,0.0,1.0
2009-02-04,3.02,3.066,3.01,3.01,4800,2.34049062476851,2.37614048196697,2.33274065581233,2.33274065581233,6193.57319640353,0.0,1.0
2009-02-05,3.11,3.11,3.03,3.0797,2900,2.4102403453742,2.4102403453742,2.3482405937247,2.38675793943695,3741.95047282712,0.0,1.0
2009-02-06,3.07,3.07,3.0,3.0,3500,2.37924046954945,2.37924046954945,2.32499068685614,2.32499068685614,4516.14712237757,0.0,1.0
2009-02-09,3.074,3.084,3.03,3.03,2300,2.38234045713192,2.39009042608811,2.3482405937247,2.3482405937247,2967.75382327669,0.0,1.0
2009-02-10,3.0,3.08,3.0,3.08,2700,2.32499068685614,2.38699043850564,2.32499068685614,2.38699043850564,3483.88492297698,0.0,1.0
2009-02-11,2.947,3.01,2.94,3.01,1000,2.28391585138835,2.33274065581233,2.27849087311902,2.33274065581233,1290.32774925073,0.0,1.0
2009-02-12,2.97,2.97,2.94,2.94,1000,2.30174077998758,2.30174077998758,2.27849087311902,2.27849087311902,1290.32774925073,0.0,1.0
2009-02-13,2.96,3.09,2.61,2.9,19500,2.29399081103139,2.39474040746182,2.02274189756484,2.24749099729427,25161.3911103893,0.0,1.0
2009-02-17,3.0694,3.07,2.8,2.8,4700,2.37877547141208,2.37924046954945,2.1699913077324,2.1699913077324,6064.54042147844,0.0,1.0
2009-02-18,3.1,3.1,2.81,2.81,900,2.40249037641801,2.40249037641801,2.17774127668858,2.17774127668858,1161.29497432566,0.0,1.0
2009-02-19,2.97,3.1,2.96,3.1,1600,2.30174077998758,2.40249037641801,2.29399081103139,2.40249037641801,2064.52439880117,0.0,1.0
2009-02-20,3.0,3.0,2.8155,2.8155,1100,2.32499068685614,2.32499068685614,2.18200375961449,2.18200375961449,1419.36052417581,0.0,1.0
2009-02-23,2.746,2.88,2.74,2.88,6600,2.12814147536899,2.23199105938189,2.12349149399527,2.23199105938189,8516.16314505483,0.0,1.0
2009-02-24,2.72,2.75,2.72,2.72,11900,2.1079915560829,2.13124146295146,2.1079915560829,2.1079915560829,15354.9002160837,0.0,1.0
2009-02-25,2.6,2.79,2.27,2.7,10400,2.01499192860865,2.16224133877621,1.75924295305448,2.09249161817052,13419.4085922077,0.0,1.0
2009-02-26,2.46,2.52,2.46,2.52,1600,1.90649236322203,1.95299217695916,1.90649236322203,1.95299217695916,2064.52439880118,0.0,1.0
2009-02-27,2.77,2.77,2.43,2.43,1800,2.14674140086383,2.14674140086383,1.88324245635347,1.88324245635347,2322.58994865133,0.0,1.0
2009-03-02,2.4,2.52,2.4,2.46,4200,1.85999254948491,1.95299217695916,1.85999254948491,1.90649236322203,5419.37654685309,0.0,1.0
2009-03-03,2.4,2.426,2.25,2.4,17300,1.85999254948491,1.880142468771,1.7437430151421,1.85999254948491,22322.6700620377,0.0,1.0
2009-03-04,2.3,2.35,2.21,2.35,33200,1.78249285992304,1.82124270470398,1.71274313931736,1.82124270470398,42838.8812751244,0.0,1.0
2009-03-05,2.2,2.27,2.2,2.27,13700,1.70499317036117,1.75924295305448,1.70499317036117,1.75924295305448,17677.490164735,0.0,1.0
2009-03-06,2.18,2.214,2.18,2.21,8700,1.68949323244879,1.71584312689983,1.68949323244879,1.71274313931736,11225.8514184814,0.0,1.0
2009-03-09,2.18,2.24,2.18,2.22,3900,1.68949323244879,1.73599304618592,1.68949323244879,1.72049310827354,5032.27822207788,0.0,1.0
2009-03-10,2.26,2.29,2.21,2.21,2400,1.75149298409829,1.77474289096685,1.71274313931736,1.71274313931736,3096.78659820176,0.0,1.0
2009-03-11,2.3,2.3,2.22,2.24,6700,1.78249285992304,1.78249285992304,1.72049310827354,1.73599304618592,8645.19591997992,0.0,1.0
2009-03-12,2.36,2.45,2.36,2.42,17100,1.82899267366016,1.89874239426585,1.82899267366016,1.87549248739728,22064.6045121876,0.0,1.0
2009-03-13,2.4,2.6,2.32,2.4,18200,1.85999254948491,2.01499192860865,1.79799279783541,1.85999254948491,23483.9650363634,0.0,1.0
2009-03-16,2.71,2.71,2.36,2.36,10500,2.10024158712671,2.10024158712671,1.82899267366016,1.82899267366016,13548.4413671327,0.0,1.0
2009-03-17,3.3,3.3,2.56,2.56,8700,2.55748975554175,2.55748975554175,1.9839920527839,1.9839920527839,11225.8514184814,0.0,1.0
2009-03-18,3.2965,3.3,3.18,3.25,5300,2.55477726640709,2.55748975554175,2.46449012806751,2.51873991076082,6838.73707102888,0.0,1.0
2009-03-19,3.31,3.5,2.76,3.2,14900,2.56523972449794,2.71248913466549,2.13899143190765,2.47999006597988,19225.8834638359,0.0,1.0
2009-03-20,3.3,3.43,3.02,3.4,11100,2.55748975554175,2.65823935197219,2.34049062476851,2.63498944510362,14322.6380166832,0.0,1.0
2009-03-23,3.16,3.22,2.69,3.15,9500,2.44899019015513,2.49549000389226,2.08474164921434,2.44124022119895,12258.113617882,0.0,1.0
2009-03-24,3.11,3.29,2.94,3.2,12200,2.4102403453742,2.54973978658557,2.27849087311902,2.47999006597988,15741.9985408589,0.0,1.0
2009-03-25,3.29,3.3,3.25,3.3,4600,2.54973978658557,2.55748975554175,2.51873991076082,2.55748975554175,5935.50764655337,0.0,1.0
2009-03-26,4.12,4.12,3.2635,3.2635,15300,3.1929872099491,3.1929872099491,2.52920236885167,2.52920236885167,19742.0145635362,0.0,1.0
2009-03-27,3.7,3.99,3.35,3.99,27200,2.86748851378924,3.09223761351866,2.59623960032269,3.09223761351866,35096.9147796199,0.0,1.0
2009-03-30,3.35,3.66,3.23,3.34,13400,2.59623960032269,2.83648863796449,2.50323997284844,2.5884896313665,17290.3918399598,0.0,1.0
2009-03-31,3.32,3.59,3.32,3.5,9000,2.57298969345413,2.78223885527118,2.57298969345413,2.71248913466549,11612.9497432566,0.0,1.0
2009-04-01,3.38,3.46,3.21,3.21,1600,2.61948950719125,2.68148925884075,2.48774003493607,2.48774003493607,2064.52439880117,0.0,1.0
2009-04-02,3.63,3.63,3.35,3.36,13800,2.81323873109593,2.81323873109593,2.59623960032269,2.60398956927888,17806.5229396601,0.0,1.0
2009-04-03,3.08,3.7,3.03,3.6,39700,2.38699043850564,2.86748851378924,2.3482405937247,2.78998882422737,51226.0116452541,0.0,1.0
2009-04-06,3.09,3.09,2.33,3.0,61600,2.39474040746182,2.39474040746182,1.8057427667916,2.32499068685614,79484.1893538453,0.0,1.0
2009-04-07,2.96,3.14,2.8,2.98,16800,2.29399081103139,2.43349025224276,2.1699913077324,2.30949074894376,21677.5061874123,0.0,1.0
2009-04-08,2.96,2.96,2.96,2.96,100,2.29399081103139,2.29399081103139,2.29399081103139,2.29399081103139,129.032774925073,0.0,1.0
2009-04-09,3.11,3.4,2.8,2.95,20000,2.4102403453742,2.63498944510362,2.1699913077324,2.2862408420752,25806.5549850147,0.0,1.0
2009-04-13,3.31,3.34,2.83,3.1,9400,2.56523972449794,2.5884896313665,2.19324121460096,2.40249037641801,12129.0808429569,0.0,1.0
2009-04-14,3.16,3.58,3.0,3.24,21800,2.44899019015513,2.77448888631499,2.32499068685614,2.51098994180463,28129.144933666,0.0,1.0
2009-04-15,3.18,3.26,3.11,3.14,3900,2.46449012806751,2.526489879717,2.4102403453742,2.43349025224276,5032.27822207786,0.0,1.0
2009-04-16,3.11,3.11,3.08,3.098,600,2.4102403453742,2.4102403453742,2.38699043850564,2.40094038262677,774.19664955044,0.0,1.0
2009-04-17,3.31,3.31,3.08,3.0822,1300,2.56523972449794,2.56523972449794,2.38699043850564,2.388695431676,1677.42607402595,0.0,1.0
2009-04-20,3.29,3.44,3.11,3.37,11500,2.54973978658557,2.66598932092837,2.4102403453742,2.61173953823506,14838.7691163834,0.0,1.0
2009-04-21,3.17,3.28,3.17,3.28,8300,2.45674015911132,2.54198981762938,2.45674015911132,2.54198981762938,10709.7203187811,0.0,1.0
2009-04-22,3.17,3.4,3.17,3.22,22200,2.45674015911132,2.63498944510362,2.45674015911132,2.49549000389226,28645.2760333663,0.0,1.0
2009-04-23,3.22,3.25,3.22,3.2299,900,2.49549000389226,2.51873991076082,2.49549000389226,2.50316247315888,1161.29497432566,0.0,1.0
2009-04-24,3.3,3.49,3.18,3.23,3900,2.55748975554175,2.70473916570931,2.46449012806751,2.50323997284844,5032.27822207787,0.0,1.0
2009-04-27,3.3,3.33,3.3,3.33,3400,2.55748975554175,2.58073966241031,2.55748975554175,2.58073966241031,4387.1143474525,0.0,1.0
2009-04-28,3.29,3.33,3.25,3.33,5200,2.54973978658557,2.58073966241031,2.51873991076082,2.58073966241031,6709.70429610381,0.0,1.0
2009-04-29,3.31,3.3644,3.23,3.29,2400,2.56523972449794,2.6073995556196,2.50323997284844,2.54973978658557,3096.78659820176,0.0,1.0
2009-04-30,3.32,3.33,3.17,3.2701,4000,2.57298969345413,2.58073966241031,2.45674015911132,2.53431734836275,5161.31099700293,0.0,1.0
2009-05-01,3.32,3.32,3.2668,3.32,2100,2.57298969345413,2.57298969345413,2.53175985860721,2.57298969345413,2709.68827342654,0.0,1.0
2009-05-04,3.37,3.38,3.34,3.34,1600,2.61173953823506,2.61948950719125,2.5884896313665,2.5884896313665,2064.52439880118,0.0,1.0
2009-05-05,3.35,3.4,3.35,3.36,3500,2.59623960032269,2.63498944510362,2.59623960032269,2.60398956927888,4516.14712237757,0.0,1.0
2009-05-06,3.27,3.35,3.25,3.31,2700,2.53423984867319,2.59623960032269,2.51873991076082,2.56523972449794,3483.88492297698,0.0,1.0
2009-05-07,3.3,3.32,3.3,3.31,2200,2.55748975554175,2.57298969345413,2.55748975554175,2.56523972449794,2838.72104835162,0.0,1.0
2009-05-08,3.28,3.29,3.28,3.29,500,2.54198981762938,2.54973978658557,2.54198981762938,2.54973978658557,645.163874625367,0.0,1.0
2009-05-11,3.35,3.35,3.26,3.27,2000,2.59623960032269,2.59623960032269,2.526489879717,2.53423984867319,2580.65549850147,0.0,1.0
2009-05-12,3.4,3.4,3.36,3.36,6000,2.63498944510362,2.63498944510362,2.60398956927888,2.60398956927888,7741.96649550442,0.0,1.0
2009-05-13,3.42,3.6499,3.4,3.6499,13500,2.650489383016,2.82866116931874,2.63498944510362,2.82866116931874,17419.4246148849,0.0,1.0
2009-05-14,3.43,3.43,3.43,3.43,900,2.65823935197219,2.65823935197219,2.65823935197219,2.65823935197219,1161.29497432566,0.0,1.0
2009-05-15,3.3099,3.3599,3.3,3.34,3500,2.56516222480838,2.60391206958931,2.55748975554175,2.5884896313665,4516.14712237757,0.0,1.0
2009-05-18,3.28,3.33,3.11,3.33,2600,2.54198981762938,2.58073966241031,2.4102403453742,2.58073966241031,3354.85214805191,0.0,1.0
2009-05-19,3.29,3.5,3.24,3.24,3000,2.54973978658557,2.71248913466549,2.51098994180463,2.51098994180463,3870.9832477522,0.0,1.0
2009-05-20,3.46,3.73,3.45,3.48,3200,2.68148925884075,2.8907384206578,2.67373928988456,2.69698919675312,4129.04879760234,0.0,1.0
2009-05-21,3.47,3.51,3.4499,3.46,7700,2.68923922779693,2.72023910362168,2.673661790195,2.68148925884075,9935.52366923067,0.0,1.0
2009-05-22,3.39,3.396,3.39,3.39,500,2.62723947614744,2.63188945752115,2.62723947614744,2.62723947614744,645.163874625366,0.0,1.0
2009-05-26,3.37,3.4301,3.31,3.43,3100,2.61173953823506,2.65831685166175,2.56523972449794,2.65823935197219,4000.01602267728,0.0,1.0
2009-05-27,3.47,3.8,3.4191,3.4199,6000,2.68923922779693,2.94498820335111,2.64979188580994,2.65041188332644,7741.96649550442,0.0,1.0
2009-05-28,3.83,4.0,3.4999,3.6,31800,2.96823811021967,3.09998758247485,2.71241163497593,2.78998882422737,41032.4224261734,0.0,1.0
2009-05-29,4.33,4.33,3.78,3.96,24700,3.35573655802903,3.35573655802903,2.92948826543873,3.0689877066501,31871.0954064931,0.0,1.0
2009-06-01,3.88,4.27,3.88,4.27,9600,3.00698795500061,3.3092367442919,3.00698795500061,3.3092367442919,12387.146392807,0.0,1.0
2009-06-02,3.88,4.15,3.79,4.15,2000,3.00698795500061,3.21623711681766,2.93723823439492,3.21623711681766,2580.65549850146,0.0,1.0
2009-06-03,4.05,4.05,3.8201,3.88,2600,3.13873742725579,3.13873742725579,2.96056564095304,3.00698795500061,3354.85214805191,0.0,1.0
2009-06-04,4.0,4.0,3.83,3.84,7000,3.09998758247485,3.09998758247485,2.96823811021967,2.97598807917586,9032.29424475514,0.0,1.0
2009-06-05,4.0,4.0,3.79,3.79,9100,3.09998758247485,3.09998758247485,2.93723823439492,2.93723823439492,11741.9825181817,0.0,1.0
2009-06-08,4.09,4.09,3.91,3.96,7200,3.16973730308054,3.16973730308054,3.03023786186917,3.0689877066501,9290.35979460527,0.0,1.0
2009-06-09,4.16,4.16,3.9604,4.05,6200,3.22398708577385,3.22398708577385,3.06929770540835,3.13873742725579,8000.03204535454,0.0,1.0
2009-06-10,3.95,3.9825,3.95,3.9825,400,3.06123773769392,3.08642513680152,3.06123773769392,3.08642513680152,516.131099700293,0.0,1.0
2009-06-11,4.17,4.17,4.08,4.17,10000,3.23173705473003,3.23173705473003,3.16198733412435,3.23173705473003,12903.2774925074,0.0,1.0
2009-06-12,4.1573,4.1573,4.1573,4.1573,100,3.22189459415568,3.22189459415568,3.22189459415568,3.22189459415568,129.032774925073,0.0,1.0
2009-06-15,4.15,4.15,4.15,4.15,700,3.21623711681766,3.21623711681766,3.21623711681766,3.21623711681766,903.229424475514,0.0,1.0
2009-06-16,4.0,4.2,4.0,4.17,11500,3.09998758247485,3.25498696159859,3.09998758247485,3.23173705473003,14838.7691163834,0.0,1.0
2009-06-17,3.8104,3.98,3.77,3.98,8600,2.95304817106554,3.08448764456248,2.92173829648255,3.08448764456248,11096.8186435563,0.0,1.0
2009-06-18,3.66,3.81,3.65,3.81,5900,2.83648863796449,2.9527381723073,2.8287386690083,2.9527381723073,7612.93372057933,0.0,1.0
2009-06-19,3.82,3.82,3.65,3.65,4700,2.96048814126348,2.96048814126348,2.8287386690083,2.8287386690083,6064.54042147846,0.0,1.0
2009-06-22,3.6601,3.74,3.65,3.74,1700,2.83656613765405,2.89848838961399,2.8287386690083,2.89848838961399,2193.55717372625,0.0,1.0
2009-06-23,3.65,3.66,3.65,3.66,600,2.8287386690083,2.83648863796449,2.8287386690083,2.83648863796449,774.196649550441,0.0,1.0
2009-06-24,3.61,3.7099,3.61,3.65,6400,2.79773879318355,2.87516098305586,2.79773879318355,2.8287386690083,8258.09759520471,0.0,1.0
2009-06-25,3.59,3.6301,3.5,3.6301,7100,2.78223885527118,2.81331623078549,2.71248913466549,2.81331623078549,9161.32701968021,0.0,1.0
2009-06-26,3.8,3.8,3.41,3.42,8300,2.94498820335111,2.94498820335111,2.64273941405981,2.650489383016,10709.7203187811,0.0,1.0
2009-06-29,3.85,3.85,3.59,3.6,5100,2.98373804813204,2.98373804813204,2.78223885527118,2.78998882422737,6580.67152117876,0.0,1.0
2009-06-30,3.75,3.75,3.75,3.75,500,2.90623835857017,2.90623835857017,2.90623835857017,2.90623835857017,645.163874625368,0.0,1.0
2009-07-01,3.8401,3.8401,3.8401,3.8401,800,2.97606557886542,2.97606557886542,2.97606557886542,2.97606557886542,1032.26219940059,0.0,1.0
2009-07-02,3.42,3.64,3.38,3.64,15300,2.650489383016,2.82098870005211,2.61948950719125,2.82098870005211,19742.0145635362,0.0,1.0
2009-07-06,3.17,3.51,3.16,3.4924,16000,2.45674015911132,2.72023910362168,2.44899019015513,2.70659915825879,20645.2439880117,0.0,1.0
2009-07-07,3.0499,3.16,3.0499,3.16,12300,2.36366303194751,2.44899019015513,2.36366303194751,2.44899019015513,15871.031315784,0.0,1.0
2009-07-08,3.29,3.54,3.04,3.04,21700,2.54973978658557,2.74348901049024,2.35599056268089,2.35599056268089,28000.1121587409,0.0,1.0
2009-07-09,3.29,3.29,3.29,3.29,0,2.54973978658557,2.54973978658557,2.54973978658557,2.54973978658557,0,0.0,1.0
2009-07-10,3.3601,3.73,3.3601,3.73,700,2.60406706896844,2.8907384206578,2.60406706896844,2.8907384206578,903.229424475513,0.0,1.0
2009-07-13,3.4101,3.4101,3.4101,3.4101,300,2.64281691374937,2.64281691374937,2.64281691374937,2.64281691374937,387.098324775221,0.0,1.0
2009-07-14,3.5501,3.78,3.5501,3.62,23100,2.75131647913599,2.92948826543873,2.75131647913599,2.80548876213974,29806.571007692,0.0,1.0
2009-07-15,3.61,3.72,3.6085,3.65,7700,2.79773879318355,2.88298845170161,2.79657629784012,2.8287386690083,9935.52366923067,0.0,1.0
2009-07-16,3.63,3.74,3.6,3.74,10700,2.81323873109593,2.89848838961399,2.78998882422737,2.89848838961399,13806.5069169828,0.0,1.0
2009-07-17,3.59,3.65,3.51,3.65,6300,2.78223885527118,2.8287386690083,2.72023910362168,2.8287386690083,8129.06482027962,0.0,1.0
2009-07-20,3.5,3.69,3.3501,3.5001,9100,2.71248913466549,2.85973854483305,2.59631710001225,2.71256663435506,11741.9825181817,0.0,1.0
2009-07-21,3.5,3.535,3.15,3.36,11200,2.71248913466549,2.73961402601215,2.44124022119895,2.60398956927888,14451.6707916082,0.0,1.0
2009-07-22,3.4,3.5108,3.25,3.5,26300,2.63498944510362,2.72085910113818,2.51873991076082,2.71248913466549,33935.6198052944,0.0,1.0
2009-07-23,3.55,3.6,3.48,3.48,8700,2.75123897944643,2.78998882422737,2.69698919675312,2.69698919675312,11225.8514184814,0.0,1.0
2009-07-24,3.553,4.1,3.49,3.55,33600,2.75356397013329,3.17748727203672,2.70473916570931,2.75123897944643,43355.0123748246,0.0,1.0
2009-07-27,3.71,3.77,3.54,3.63,12600,2.87523848274542,2.92173829648255,2.74348901049024,2.81323873109593,16258.1296405593,0.0,1.0
2009-07-28,3.75,3.79,3.75,3.766,1100,2.90623835857017,2.93723823439492,2.90623835857017,2.91863830890007,1419.36052417581,0.0,1.0
2009-07-29,3.59,3.72,3.52,3.7,20300,2.78223885527118,2.88298845170161,2.72798907257787,2.86748851378924,26193.6533097899,0.0,1.0
2009-07-30,3.2901,3.59,3.2901,3.59,15300,2.54981728627513,2.78223885527118,2.54981728627513,2.78223885527118,19742.0145635362,0.0,1.0
2009-07-31,3.49,3.5,3.4899,3.4899,4900,2.70473916570931,2.71248913466549,2.70466166601975,2.70466166601975,6322.60597132859,0.0,1.0
2009-08-03,3.5,3.5,3.4,3.41,2800,2.71248913466549,2.71248913466549,2.63498944510362,2.64273941405981,3612.91769790206,0.0,1.0
2009-08-04,3.416,3.416,3.39,3.41,2100,2.64738939543352,2.64738939543352,2.62723947614744,2.64273941405981,2709.68827342655,0.0,1.0
2009-08-05,3.6001,3.63,3.45,3.45,49200,2.79006632391693,2.81323873109593,2.67373928988456,2.67373928988456,63484.1252631361,0.0,1.0
2009-08-06,3.45,3.63,3.43,3.63,22800,2.67373928988456,2.81323873109593,2.65823935197219,2.81323873109593,29419.4726829167,0.0,1.0
2009-08-07,3.29,3.3599,3.28,3.35,16400,2.54973978658557,2.60391206958931,2.54198981762938,2.59623960032269,21161.375087712,0.0,1.0
2009-08-10,3.19,3.3,3.19,3.3,13200,2.47224009702369,2.55748975554175,2.47224009702369,2.55748975554175,17032.3262901097,0.0,1.0
2009-08-11,3.46,3.46,3.1499,3.2001,19100,2.68148925884075,2.68148925884075,2.44116272150938,2.48006756566944,24645.260010689,0.0,1.0
2009-08-12,3.2,3.39,3.1,3.39,33100,2.47999006597988,2.62723947614744,2.40249037641801,2.62723947614744,42709.8485001993,0.0,1.0
2009-08-13,3.2,3.2,3.19,3.19,100,2.47999006597988,2.47999006597988,2.47224009702369,2.47224009702369,129.032774925073,0.0,1.0
2009-08-14,3.2,3.2,3.2,3.2,0,2.47999006597988,2.47999006597988,2.47999006597988,2.47999006597988,0,0.0,1.0
2009-08-17,3.15,3.16,3.08,3.16,11300,2.44124022119895,2.44899019015513,2.38699043850564,2.44899019015513,14580.7035665333,0.0,1.0
2009-08-18,3.14,3.1782,3.14,3.15,14300,2.43349025224276,2.46309513365539,2.43349025224276,2.44124022119895,18451.6868142855,0.0,1.0
2009-08-19,3.01,3.16,3.01,3.13,12800,2.33274065581233,2.44899019015513,2.33274065581233,2.42574028328657,16516.1951904094,0.0,1.0
2009-08-20,3.0,3.01,2.99,3.01,77900,2.32499068685614,2.33274065581233,2.31724071789995,2.33274065581233,100516.531666632,0.0,1.0
2009-08-21,3.0,3.05,2.99,3.05,272500,2.32499068685614,2.36374053163707,2.31724071789995,2.36374053163707,351614.311670825,0.0,1.0
2009-08-24,3.07,3.09,3.0,3.0,5100,2.37924046954945,2.39474040746182,2.32499068685614,2.32499068685614,6580.67152117874,0.0,1.0
2009-08-25,3.1,3.1,3.0601,3.0999,3700,2.40249037641801,2.40249037641801,2.37156800028282,2.40241287672845,4774.21267222772,0.0,1.0
2009-08-26,3.1899,3.19,3.0901,3.1,4700,2.47216259733413,2.47224009702369,2.39481790715138,2.40249037641801,6064.54042147846,0.0,1.0
2009-08-27,3.2701,3.33,3.2,3.2,6700,2.53431734836275,2.58073966241031,2.47999006597988,2.47999006597988,8645.19591997993,0.0,1.0
2009-08-28,3.71,3.74,3.3,3.3,32400,2.87523848274542,2.89848838961399,2.55748975554175,2.55748975554175,41806.6190757239,0.0,1.0
2009-08-31,3.7,4.05,3.61,3.72,189300,2.86748851378924,3.13873742725579,2.79773879318355,2.88298845170161,244259.042933164,0.0,1.0
2009-09-01,3.92,3.99,3.7118,3.75,42000,3.03798783082535,3.09223761351866,2.87663347715754,2.90623835857017,54193.7654685309,0.0,1.0
2009-09-02,3.51,3.84,3.51,3.65,34300,2.72023910362168,2.97598807917586,2.72023910362168,2.8287386690083,44258.2417993002,0.0,1.0
2009-09-03,3.98,4.05,3.52,3.52,51000,3.08448764456248,3.13873742725579,2.72798907257787,2.72798907257787,65806.7152117874,0.0,1.0
2009-09-04,3.94,3.97,3.92,3.97,5300,3.05348776873773,3.07673767560629,3.03798783082535,3.07673767560629,6838.73707102889,0.0,1.0
2009-09-08,4.29,4.56,3.95,3.95,61600,3.32473668220428,3.53398584402133,3.06123773769392,3.06123773769392,79484.1893538452,0.0,1.0
2009-09-09,4.1901,4.35,4.1901,4.35,16800,3.24731449233197,3.3712364959414,3.24731449233197,3.3712364959414,21677.5061874123,0.0,1.0
2009-09-10,4.34,4.52,3.96,4.25,41100,3.36348652698521,3.50298596819658,3.0689877066501,3.29373680637953,53032.4704942052,0.0,1.0
2009-09-11,4.87,5.3,4.52,4.52,83600,3.77423488166313,4.10748354677918,3.50298596819658,3.50298596819658,107871.399837361,0.0,1.0
2009-09-14,5.35,5.47,4.887,4.97,58400,4.14623339156011,4.23923301903436,3.78740982888865,3.851734571225,75355.1405562429,0.0,1.0
2009-09-15,5.09,5.69,5.05,5.44,48700,3.94473419869925,4.40973233607048,3.9137343228745,4.2159831121658,62838.9613885107,0.0,1.0
2009-09-16,5.64,5.8999,5.24,5.24,71600,4.37098249128954,4.57240418446084,4.06098373304205,4.06098373304205,92387.4668463526,0.0,1.0
2009-09-17,5.62,5.95,5.5,5.68,11700,4.35548255337717,4.61123152893134,4.26248292590292,4.40198236711429,15096.8346662336,0.0,1.0
2009-09-18,5.96,5.97,5.3,5.54,33400,4.61898149788753,4.62673146684372,4.10748354677918,4.29348280172767,43096.9468249745,0.0,1.0
2009-09-21,5.66,5.9342,5.66,5.9342,12400,4.38648242920191,4.59898657798057,4.38648242920191,4.59898657798057,16000.0640907091,0.0,1.0
2009-09-22,5.75,5.84,5.64,5.69,7800,4.4562321498076,4.52598187041328,4.37098249128954,4.40973233607048,10064.5564441557,0.0,1.0
2009-09-23,5.42,5.69,5.3,5.64,8600,4.20048317425342,4.40973233607048,4.10748354677918,4.37098249128954,11096.8186435563,0.0,1.0
2009-09-24,4.9999,5.41,4.96,5.41,9300,3.874906978404,4.19273320529724,3.84398460226882,4.19273320529724,12000.0480680318,0.0,1.0
2009-09-25,4.688,4.8599,4.54,4.54,20000,3.63318544666053,3.76640741301738,3.51848590610896,3.51848590610896,25806.5549850147,0.0,1.0
2009-09-28,4.71,4.76,4.32,4.61,14100,3.65023537836414,3.68898522314507,3.34798658907284,3.57273568880227,18193.6212644353,0.0,1.0
2009-09-29,4.9801,5.03,4.58,4.79,20000,3.85956203987075,3.89823438496213,3.5494857819337,3.71223513001363,25806.5549850147,0.0,1.0
2009-09-30,4.63,5.18,4.63,4.88,21100,3.58823562671464,4.01448391930493,3.58823562671464,3.78198485061932,27225.9155091905,0.0,1.0
2009-10-01,4.75,5.13,4.62,5.1,19800,3.68123525418889,3.975734074524,3.58048565775845,3.95248416765543,25548.4894351645,0.0,1.0
2009-10-02,4.63,4.755,4.63,4.755,3000,3.58823562671464,3.68511023866698,3.58823562671464,3.68511023866698,3870.9832477522,0.0,1.0
2009-10-05,4.754,4.882,4.62,4.62,10400,3.68433524177136,3.78353484441056,3.58048565775845,3.58048565775845,13419.4085922076,0.0,1.0
2009-10-06,4.65,4.8299,4.44,4.67,19200,3.60373556462701,3.74315750614882,3.44098621654709,3.61923550253939,24774.2927856141,0.0,1.0
2009-10-07,5.0701,5.18,4.6,4.7,39700,3.92931176047644,4.01448391930493,3.56498571984608,3.64248540940795,51226.0116452541,0.0,1.0
2009-10-08,4.7,5.18,4.61,5.18,30000,3.64248540940795,4.01448391930493,3.57273568880227,4.01448391930493,38709.832477522,0.0,1.0
2009-10-09,4.71,5.0695,4.61,4.63,17500,3.65023537836414,3.92884676233906,3.57273568880227,3.58823562671464,22580.7356118878,0.0,1.0
2009-10-12,4.869,5.105,4.8,5.105,4600,3.77345988476751,3.95635915213353,3.71998509896982,3.95635915213353,5935.50764655338,0.0,1.0
2009-10-13,5.07,5.07,4.66,4.82,25200,3.92923426078687,3.92923426078687,3.6114855335832,3.7354850368822,32516.2592811185,0.0,1.0
2009-10-14,4.82,5.15,4.71,4.9,27500,3.7354850368822,3.99123401243637,3.65023537836414,3.79748478853169,35484.0131043952,0.0,1.0
2009-10-15,4.77,5.1,4.77,4.81,18500,3.69673519210126,3.95248416765543,3.69673519210126,3.72773506792601,23871.0633611386,0.0,1.0
2009-10-16,4.72,4.9901,4.7,4.87,19700,3.65798534732032,3.86731200882694,3.64248540940795,3.77423488166313,25419.4566602395,0.0,1.0
2009-10-19,4.99,5.0168,4.72,4.72,23400,3.86723450913738,3.88800442593996,3.65798534732032,3.65798534732032,30193.6693324672,0.0,1.0
2009-10-20,4.72,4.99,4.66,4.99,21200,3.65798534732032,3.86723450913738,3.6114855335832,3.86723450913738,27354.9482841156,0.0,1.0
2009-10-21,4.75,4.96,4.66,4.71,20600,3.68123525418889,3.84398460226882,3.6114855335832,3.65023537836414,26580.7516345651,0.0,1.0
2009-10-22,4.7,5.0,4.65,4.74,29900,3.64248540940795,3.87498447809356,3.60373556462701,3.6734852852327,38580.799702597,0.0,1.0
2009-10-23,4.69,4.93,4.67,4.7,15600,3.63473544045176,3.82073469540025,3.61923550253939,3.64248540940795,20129.1128883115,0.0,1.0
2009-10-26,4.65,4.92,4.65,4.69,16100,3.60373556462701,3.81298472644407,3.60373556462701,3.63473544045176,20774.2767629368,0.0,1.0
2009-10-27,4.6,4.92,4.6,4.8,22500,3.56498571984608,3.81298472644407,3.56498571984608,3.71998509896982,29032.3743581415,0.0,1.0
2009-10-28,4.6,4.61,4.6,4.61,5800,3.56498571984608,3.57273568880227,3.56498571984608,3.57273568880227,7483.90094565426,0.0,1.0
2009-10-29,4.38,4.64,4.38,4.61,9700,3.39448640280996,3.59598559567083,3.39448640280996,3.57273568880227,12516.1791677321,0.0,1.0
2009-10-30,4.4,4.67,4.4,4.54,13800,3.40998634072234,3.61923550253939,3.40998634072234,3.51848590610896,17806.5229396601,0.0,1.0
2009-11-02,4.52,4.56,4.46,4.56,13500,3.50298596819658,3.53398584402133,3.45648615445946,3.53398584402133,17419.4246148849,0.0,1.0
2009-11-03,4.55,4.97,4.42,4.6,20100,3.52623587506514,3.851734571225,3.42548627863471,3.56498571984608,25935.5877599398,0.0,1.0
2009-11-04,4.45,4.64,4.45,4.64,1400,3.44873618550327,3.59598559567083,3.44873618550327,3.59598559567083,1806.45884895103,0.0,1.0
2009-11-05,4.48,4.56,4.48,4.48,1300,3.47198609237183,3.53398584402133,3.47198609237183,3.47198609237183,1677.42607402596,0.0,1.0
2009-11-06,4.59,4.59,4.58,4.58,400,3.55723575088989,3.55723575088989,3.5494857819337,3.5494857819337,516.131099700294,0.0,1.0
2009-11-09,4.53,4.5301,4.52,4.52,1200,3.51073593715277,3.51081343684233,3.50298596819658,3.50298596819658,1548.39329910088,0.0,1.0
2009-11-10,4.5265,4.53,4.495,4.53,3200,3.5080234480181,3.51073593715277,3.48361104580611,3.51073593715277,4129.04879760235,0.0,1.0
2009-11-11,4.5,4.58,4.46,4.55,8400,3.48748603028421,3.5494857819337,3.45648615445946,3.52623587506514,10838.7530937062,0.0,1.0
2009-11-12,4.52,4.52,4.5,4.51,6900,3.50298596819658,3.50298596819658,3.48748603028421,3.49523599924039,8903.26146983007,0.0,1.0
2009-11-13,4.6,4.8,4.53,4.6,13000,3.56498571984608,3.71998509896982,3.51073593715277,3.56498571984608,16774.2607402595,0.0,1.0
2009-11-16,4.68,4.78,4.5,4.51,7900,3.62698547149558,3.70448516105745,3.48748603028421,3.49523599924039,10193.5892190808,0.0,1.0
2009-11-17,4.57,4.65,4.55,4.62,3700,3.54173581297752,3.60373556462701,3.52623587506514,3.58048565775845,4774.21267222771,0.0,1.0
2009-11-18,4.57,4.5701,4.5506,4.57,2600,3.54173581297752,3.54181331266708,3.52670087320251,3.54173581297752,3354.85214805191,0.0,1.0
2009-11-19,4.73,4.73,4.5001,4.56,5100,3.66573531627651,3.66573531627651,3.48756352997377,3.53398584402133,6580.67152117875,0.0,1.0
2009-11-20,4.62,4.62,4.6,4.62,700,3.58048565775845,3.58048565775845,3.56498571984608,3.58048565775845,903.229424475515,0.0,1.0
2009-11-23,4.5215,4.54,4.5001,4.54,3700,3.50414846354001,3.51848590610896,3.48756352997377,3.51848590610896,4774.21267222772,0.0,1.0
2009-11-24,4.77,4.77,4.51,4.53,5400,3.69673519210126,3.69673519210126,3.49523599924039,3.51073593715277,6967.76984595396,0.0,1.0
2009-11-25,4.55,4.5801,4.55,4.56,3800,3.52623587506514,3.54956328162327,3.52623587506514,3.53398584402133,4903.24544715279,0.0,1.0
2009-11-27,4.55,4.55,4.55,4.55,0,3.52623587506514,3.52623587506514,3.52623587506514,3.52623587506514,0,0.0,1.0
2009-11-30,4.56,4.77,4.55,4.77,3900,3.53398584402133,3.69673519210126,3.52623587506514,3.69673519210126,5032.27822207786,0.0,1.0
2009-12-01,4.74,4.74,4.64,4.64,500,3.6734852852327,3.6734852852327,3.59598559567083,3.59598559567083,645.163874625367,0.0,1.0
2009-12-02,4.64,4.7,4.61,4.64,9700,3.59598559567083,3.64248540940795,3.57273568880227,3.59598559567083,12516.1791677321,0.0,1.0
2009-12-03,4.59,4.595,4.455,4.595,5300,3.55723575088989,3.56111073536798,3.45261116998137,3.56111073536798,6838.73707102889,0.0,1.0
2009-12-04,4.5201,4.6,4.5,4.5859,9500,3.50306346788614,3.56498571984608,3.48748603028421,3.55405826361785,12258.113617882,0.0,1.0
2009-12-07,4.5,4.56,4.5,4.56,1800,3.48748603028421,3.53398584402133,3.48748603028421,3.53398584402133,2322.58994865132,0.0,1.0
2009-12-08,4.6,4.6,4.51,4.53,9600,3.56498571984608,3.56498571984608,3.49523599924039,3.51073593715277,12387.146392807,0.0,1.0
2009-12-09,4.8,5.0,4.53,4.53,12400,3.71998509896982,3.87498447809356,3.51073593715277,3.51073593715277,16000.0640907091,0.0,1.0
2009-12-10,4.855,5.0,4.56,5.0,13100,3.76260992822885,3.87498447809356,3.53398584402133,3.87498447809356,16903.2935151846,0.0,1.0
2009-12-11,4.86,5.05,4.72,4.84,13400,3.76648491270694,3.9137343228745,3.65798534732032,3.75098497479457,17290.3918399599,0.0,1.0
2009-12-14,4.7,5.05,4.7,5.0,9700,3.64248540940795,3.9137343228745,3.64248540940795,3.87498447809356,12516.1791677321,0.0,1.0
2009-12-15,4.84,5.05,4.6188,4.7,2400,3.75098497479457,3.9137343228745,3.57955566148371,3.64248540940795,3096.78659820176,0.0,1.0
2009-12-16,5.05,5.05,4.68,5.01,5100,3.9137343228745,3.9137343228745,3.62698547149558,3.88273444704975,6580.67152117875,0.0,1.0
2009-12-17,4.99,5.05,4.845,5.0,7000,3.86723450913738,3.9137343228745,3.75485995927266,3.87498447809356,9032.29424475513,0.0,1.0
2009-12-18,5.3,5.85,4.64,4.86,25800,4.10748354677918,4.53373183936947,3.59598559567083,3.76648491270694,33290.4559306689,0.0,1.0
2009-12-21,5.48,5.5,4.9324,5.28,32300,4.24698298799055,4.26248292590292,3.82259468794974,4.0919836088668,41677.5863007987,0.0,1.0
2009-12-22,5.09,5.3799,4.99,5.29,11800,3.94473419869925,4.16940579873911,3.86723450913738,4.09973357782299,15225.8674411587,0.0,1.0
2009-12-23,5.53,5.74,4.7,5.1,25100,4.28573283277148,4.44848218085141,3.64248540940795,3.95248416765543,32387.2265061934,0.0,1.0
2009-12-24,5.28,5.46,5.12,5.45,4200,4.0919836088668,4.23148305007817,3.96798410556781,4.22373308112198,5419.37654685309,0.0,1.0
2009-12-28,5.26,5.53,5.25,5.5,3700,4.07648367095443,4.28573283277148,4.06873370199824,4.26248292590292,4774.21267222772,0.0,1.0
2009-12-29,5.07,5.2285,5.02,5.16,8300,3.92923426078687,4.05207126874244,3.89048441600594,3.99898398139256,10709.7203187811,0.0,1.0
2009-12-30,5.1,5.15,5.02,5.15,3900,3.95248416765543,3.99123401243637,3.89048441600594,3.99123401243637,5032.27822207787,0.0,1.0
2009-12-31,5.14,5.2,5.01,5.18,8800,3.98348404348018,4.02998385721731,3.88273444704975,4.01448391930493,11354.8841934065,0.0,1.0
2010-01-04,5.0801,5.0801,5.055,5.06,1500,3.93706172943262,3.93706172943262,3.91760930735259,3.92148429183069,1935.4916238761,0.0,1.0
2010-01-05,5.51,5.65,4.85,5.0,57800,4.27023289485911,4.37873246024573,3.75873494375076,3.87498447809356,74580.9439066924,0.0,1.0
2010-01-06,5.53,5.77,5.5,5.74,63600,4.28573283277148,4.47173208771997,4.26248292590292,4.44848218085141,82064.8448523468,0.0,1.0
2010-01-07,5.57,5.64,5.53,5.53,19500,4.31673270859623,4.37098249128954,4.28573283277148,4.28573283277148,25161.3911103893,0.0,1.0
2010-01-08,5.56,5.58,5.53,5.57,16300,4.30898273964004,4.32448267755242,4.28573283277148,4.31673270859623,21032.342312787,0.0,1.0
2010-01-11,5.38,5.56,5.26,5.56,8700,4.16948329842868,4.30898273964004,4.07648367095443,4.30898273964004,11225.8514184814,0.0,1.0
2010-01-12,5.25,5.26,5.0401,5.0401,20800,4.06873370199824,4.07648367095443,3.90606185360787,3.90606185360787,26838.8171844153,0.0,1.0
2010-01-13,5.1999,5.27,5.1,5.25,6700,4.02990635752774,4.08423363991062,3.95248416765543,4.06873370199824,8645.19591997993,0.0,1.0
2010-01-14,5.2,5.2,5.2,5.2,0,4.02998385721731,4.02998385721731,4.02998385721731,4.02998385721731,0,0.0,1.0
2010-01-15,5.37,5.73,5.11,5.14,27200,4.16173332947249,4.44073221189522,3.96023413661162,3.98348404348018,35096.91477962,0.0,1.0
2010-01-19,5.0999,5.42,5.03,5.33,16600,3.95240666796587,4.20048317425342,3.89823438496213,4.13073345364774,21419.4406375622,0.0,1.0
2010-01-20,5.04,5.19,5.0,5.08,6400,3.90598435391831,4.02223388826112,3.87498447809356,3.93698422974306,8258.0975952047,0.0,1.0
2010-01-21,5.23,5.38,4.95,5.0,21000,4.05323376408587,4.16948329842868,3.83623463331263,3.87498447809356,27096.8827342654,0.0,1.0
2010-01-22,4.97,5.19,4.9,5.19,6400,3.851734571225,4.02223388826112,3.79748478853169,4.02223388826112,8258.0975952047,0.0,1.0
2010-01-25,4.89,4.97,4.86,4.86,8500,3.78973481957551,3.851734571225,3.76648491270694,3.76648491270694,10967.7858686312,0.0,1.0
2010-01-26,5.16,5.24,4.92,4.95,12600,3.99898398139256,4.06098373304205,3.81298472644407,3.83623463331263,16258.1296405592,0.0,1.0
2010-01-27,4.84,5.06,4.84,5.04,13500,3.75098497479457,3.92148429183069,3.75098497479457,3.90598435391831,17419.4246148849,0.0,1.0
2010-01-28,5.17,5.17,4.8201,4.97,14900,4.00673395034875,4.00673395034875,3.73556253657176,3.851734571225,19225.8834638359,0.0,1.0
2010-01-29,5.05,5.1199,4.8,5.07,5100,3.9137343228745,3.96790660587825,3.71998509896982,3.92923426078687,6580.67152117875,0.0,1.0
2010-02-01,4.9899,4.9899,4.9899,4.9899,200,3.86715700944781,3.86715700944781,3.86715700944781,3.86715700944781,258.065549850147,0.0,1.0
2010-02-02,4.88,4.8897,4.79,4.88,3200,3.78198485061932,3.78950232050682,3.71223513001363,3.78198485061932,4129.04879760235,0.0,1.0
2010-02-03,4.93,4.97,4.77,4.8,1900,3.82073469540025,3.851734571225,3.69673519210126,3.71998509896982,2451.6227235764,0.0,1.0
2010-02-04,4.92,4.92,4.92,4.92,100,3.81298472644407,3.81298472644407,3.81298472644407,3.81298472644407,129.032774925073,0.0,1.0
2010-02-05,4.834,4.96,4.76,4.76,3900,3.74633499342086,3.84398460226882,3.68898522314507,3.68898522314507,5032.27822207786,0.0,1.0
2010-02-08,4.83,4.94,4.76,4.94,2600,3.74323500583838,3.82848466435644,3.68898522314507,3.82848466435644,3354.85214805191,0.0,1.0
2010-02-09,4.81,4.8399,4.75,4.8399,3000,3.72773506792601,3.75090747510501,3.68123525418889,3.75090747510501,3870.9832477522,0.0,1.0
2010-02-10,5.17,5.18,4.75,4.75,27300,4.00673395034875,4.01448391930493,3.68123525418889,3.68123525418889,35225.947554545,0.0,1.0
2010-02-11,4.86,5.14,4.86,5.14,3400,3.76648491270694,3.98348404348018,3.76648491270694,3.98348404348018,4387.1143474525,0.0,1.0
2010-02-12,4.93,5.0,4.86,5.0,2700,3.82073469540025,3.87498447809356,3.76648491270694,3.87498447809356,3483.88492297699,0.0,1.0
2010-02-16,4.885,4.93,4.81,4.81,1300,3.78585983509741,3.82073469540025,3.72773506792601,3.72773506792601,1677.42607402596,0.0,1.0
2010-02-17,4.83,4.8501,4.75,4.76,8700,3.74323500583838,3.75881244344032,3.68123525418889,3.68898522314507,11225.8514184814,0.0,1.0
2010-02-18,4.89,4.89,4.75,4.76,5100,3.78973481957551,3.78973481957551,3.68123525418889,3.68898522314507,6580.67152117874,0.0,1.0
2010-02-19,5.05,5.09,4.8,4.8,7200,3.9137343228745,3.94473419869925,3.71998509896982,3.71998509896982,9290.35979460529,0.0,1.0
2010-02-22,4.81,5.14,4.81,5.14,5900,3.72773506792601,3.98348404348018,3.72773506792601,3.98348404348018,7612.93372057933,0.0,1.0
2010-02-23,4.91,5.09,4.81,5.09,5900,3.80523475748788,3.94473419869925,3.72773506792601,3.94473419869925,7612.93372057933,0.0,1.0
2010-02-24,4.95,5.045,4.858,4.95,9600,3.83623463331263,3.90985933839641,3.76493491891571,3.83623463331263,12387.146392807,0.0,1.0
2010-02-25,5.0299,5.03,4.99,4.99,1100,3.89815688527256,3.89823438496213,3.86723450913738,3.86723450913738,1419.36052417581,0.0,1.0
2010-02-26,4.88,4.99,4.75,4.8311,20600,3.78198485061932,3.86723450913738,3.68123525418889,3.74408750242356,26580.7516345651,0.0,1.0
2010-03-01,4.9,4.98,4.83,4.96,3900,3.79748478853169,3.85948454018119,3.74323500583838,3.84398460226882,5032.27822207787,0.0,1.0
2010-03-02,5.0101,5.05,4.8,4.8,2900,3.88281194673931,3.9137343228745,3.71998509896982,3.71998509896982,3741.95047282713,0.0,1.0
2010-03-03,5.04,5.04,4.94,4.95,4600,3.90598435391831,3.90598435391831,3.82848466435644,3.83623463331263,5935.50764655338,0.0,1.0
2010-03-04,5.15,5.16,5.05,5.05,600,3.99123401243637,3.99898398139256,3.9137343228745,3.9137343228745,774.196649550441,0.0,1.0
2010-03-05,5.15,5.185,4.96,5.09,3900,3.99123401243637,4.01835890378303,3.84398460226882,3.94473419869925,5032.27822207787,0.0,1.0
2010-03-08,5.05,5.2,4.9,5.05,4700,3.9137343228745,4.02998385721731,3.79748478853169,3.9137343228745,6064.54042147845,0.0,1.0
2010-03-09,5.0,5.01,4.87,4.87,3000,3.87498447809356,3.88273444704975,3.77423488166313,3.77423488166313,3870.98324775221,0.0,1.0
2010-03-10,4.89,5.01,4.81,5.01,6900,3.78973481957551,3.88273444704975,3.72773506792601,3.88273444704975,8903.26146983006,0.0,1.0
2010-03-11,4.9099,5.08,4.75,4.9,16600,3.80515725779832,3.93698422974306,3.68123525418889,3.79748478853169,21419.4406375622,0.0,1.0
2010-03-12,5.2,5.7,5.05,5.57,118600,4.02998385721731,4.41748230502666,3.9137343228745,4.31673270859623,153032.871061137,0.0,1.0
2010-03-15,5.17,5.21,5.12,5.2,7200,4.00673395034875,4.03773382617349,3.96798410556781,4.02998385721731,9290.35979460528,0.0,1.0
2010-03-16,5.1,5.2899,5.0,5.15,16400,3.95248416765543,4.09965607813343,3.87498447809356,3.99123401243637,21161.3750877121,0.0,1.0
2010-03-17,5.2,5.29,5.1215,5.29,5400,4.02998385721731,4.09973357782299,3.96914660091124,4.09973357782299,6967.76984595396,0.0,1.0
2010-03-18,5.2116,5.25,5.1701,5.1982,900,4.03897382120648,4.06873370199824,4.00681145003831,4.02858886280519,1161.29497432566,0.0,1.0
2010-03-19,5.21,5.345,5.21,5.22,1500,4.03773382617349,4.14235840708202,4.03773382617349,4.04548379512968,1935.4916238761,0.0,1.0
2010-03-22,5.31,5.44,5.268,5.44,900,4.11523351573536,4.2159831121658,4.08268364611938,4.2159831121658,1161.29497432566,0.0,1.0
2010-03-23,5.31,5.43,5.16,5.25,12300,4.11523351573536,4.20823314320961,3.99898398139256,4.06873370199824,15871.031315784,0.0,1.0
2010-03-24,5.25,5.25,5.2,5.2,8000,4.06873370199824,4.06873370199824,4.02998385721731,4.02998385721731,10322.6219940059,0.0,1.0
2010-03-25,5.2001,5.25,5.18,5.2207,1500,4.03006135690687,4.06873370199824,4.01448391930493,4.04602629295661,1935.4916238761,0.0,1.0
2010-03-26,5.2499,5.25,5.1999,5.2,6600,4.06865620230868,4.06873370199824,4.02990635752774,4.02998385721731,8516.16314505485,0.0,1.0
2010-03-29,5.25,5.25,5.25,5.25,0,4.06873370199824,4.06873370199824,4.06873370199824,4.06873370199824,0,0.0,1.0
2010-03-30,5.27,5.29,5.25,5.29,1600,4.08423363991062,4.09973357782299,4.06873370199824,4.09973357782299,2064.52439880117,0.0,1.0
2010-03-31,5.2705,5.3,5.27,5.3,1200,4.08462113835843,4.10748354677918,4.08423363991062,4.10748354677918,1548.39329910088,0.0,1.0
2010-04-01,5.27,5.2998,5.25,5.25,10800,4.08423363991062,4.10732854740005,4.06873370199824,4.06873370199824,13935.5396919079,0.0,1.0
2010-04-05,5.48,5.63,5.25,5.26,36400,4.24698298799055,4.36323252233335,4.06873370199824,4.07648367095443,46967.9300727267,0.0,1.0
2010-04-06,5.35,5.4699,5.3,5.45,5300,4.14623339156011,4.2391555193448,4.10748354677918,4.22373308112198,6838.7370710289,0.0,1.0
2010-04-07,5.45,5.47,5.39,5.39,7300,4.22373308112198,4.23923301903436,4.17723326738486,4.17723326738486,9419.39256953037,0.0,1.0
2010-04-08,5.41,5.44,5.4,5.4,2700,4.19273320529724,4.2159831121658,4.18498323634105,4.18498323634105,3483.88492297698,0.0,1.0
2010-04-09,5.41,5.41,5.41,5.41,0,4.19273320529724,4.19273320529724,4.19273320529724,4.19273320529724,0,0.0,1.0
2010-04-12,5.35,5.41,5.33,5.33,1400,4.14623339156011,4.19273320529724,4.13073345364774,4.13073345364774,1806.45884895103,0.0,1.0
2010-04-13,5.428,5.44,5.37,5.38,5200,4.20668314941837,4.2159831121658,4.16173332947249,4.16948329842868,6709.70429610382,0.0,1.0
2010-04-14,5.41,5.49,5.4,5.41,1400,4.19273320529724,4.25473295694673,4.18498323634105,4.19273320529724,1806.45884895103,0.0,1.0
2010-04-15,5.5,5.5,5.5,5.5,200,4.26248292590292,4.26248292590292,4.26248292590292,4.26248292590292,258.065549850147,0.0,1.0
2010-04-16,5.42,5.495,5.41,5.46,4000,4.20048317425342,4.25860794142483,4.19273320529724,4.23148305007817,5161.31099700294,0.0,1.0
2010-04-19,5.42,5.47,5.41,5.45,3800,4.20048317425342,4.23923301903436,4.19273320529724,4.22373308112198,4903.24544715279,0.0,1.0
2010-04-20,5.5,5.5,5.38,5.38,6100,4.26248292590292,4.26248292590292,4.16948329842868,4.16948329842868,7870.99927042948,0.0,1.0
2010-04-21,5.5,5.5,5.4601,5.4601,22700,4.26248292590292,4.26248292590292,4.23156054976773,4.23156054976773,29290.4399079917,0.0,1.0
2010-04-22,5.57,5.579,5.5,5.5,1500,4.31673270859623,4.3237076806568,4.26248292590292,4.26248292590292,1935.4916238761,0.0,1.0
2010-04-23,5.52,5.52,5.46,5.47,9800,4.27798286381529,4.27798286381529,4.23148305007817,4.23923301903436,12645.2119426572,0.0,1.0
2010-04-26,5.51,5.51,5.48,5.48,3300,4.27023289485911,4.27023289485911,4.24698298799055,4.24698298799055,4258.08157252742,0.0,1.0
2010-04-27,5.55,5.64,5.4,5.5,8300,4.30123277068386,4.37098249128954,4.18498323634105,4.26248292590292,10709.7203187811,0.0,1.0
2010-04-28,5.57,5.67,5.48,5.5,5600,4.31673270859623,4.3942323981581,4.24698298799055,4.26248292590292,7225.83539580411,0.0,1.0
2010-04-29,5.5801,5.69,5.51,5.54,18500,4.32456017724198,4.40973233607048,4.27023289485911,4.29348280172767,23871.0633611386,0.0,1.0
2010-04-30,5.54,5.62,5.54,5.62,700,4.29348280172767,4.35548255337717,4.29348280172767,4.35548255337717,903.229424475514,0.0,1.0
2010-05-03,5.56,5.5699,5.52,5.54,3700,4.30898273964004,4.31665520890667,4.27798286381529,4.29348280172767,4774.21267222772,0.0,1.0
2010-05-04,5.6,5.65,5.53,5.65,6700,4.33998261546479,4.37873246024573,4.28573283277148,4.37873246024573,8645.19591997992,0.0,1.0
2010-05-05,5.55,5.69,5.55,5.58,8100,4.30123277068386,4.40973233607048,4.30123277068386,4.32448267755242,10451.6547689309,0.0,1.0
2010-05-06,5.47,5.54,5.47,5.51,5700,4.23923301903436,4.29348280172767,4.23923301903436,4.27023289485911,7354.86817072918,0.0,1.0
2010-05-07,5.4001,5.44,5.4,5.41,6800,4.18506073603061,4.2159831121658,4.18498323634105,4.19273320529724,8774.228694905,0.0,1.0
2010-05-10,5.4,5.44,5.4,5.4,6100,4.18498323634105,4.2159831121658,4.18498323634105,4.18498323634105,7870.99927042948,0.0,1.0
2010-05-11,5.35,5.3848,5.35,5.3848,6500,4.14623339156011,4.17320328352764,4.14623339156011,4.17320328352764,8387.13037012978,0.0,1.0
2010-05-12,5.35,5.39,5.35,5.35,5200,4.14623339156011,4.17723326738486,4.14623339156011,4.14623339156011,6709.70429610382,0.0,1.0
2010-05-13,5.35,5.4,5.35,5.35,3200,4.14623339156011,4.18498323634105,4.14623339156011,4.14623339156011,4129.04879760235,0.0,1.0
2010-05-14,5.3,5.35,5.3,5.3001,1800,4.10748354677918,4.14623339156011,4.10748354677918,4.10756104646874,2322.58994865132,0.0,1.0
2010-05-17,5.3,5.32,5.3,5.32,600,4.10748354677918,4.12298348469155,4.10748354677918,4.12298348469155,774.19664955044,0.0,1.0
2010-05-18,5.25,5.35,5.25,5.35,10300,4.06873370199824,4.14623339156011,4.06873370199824,4.14623339156011,13290.3758172826,0.0,1.0
2010-05-19,5.25,5.2665,5.25,5.25,8000,4.06873370199824,4.08152115077595,4.06873370199824,4.06873370199824,10322.6219940059,0.0,1.0
2010-05-20,5.19,5.19,5.064,5.064,9500,4.02223388826112,4.02223388826112,3.92458427941316,3.92458427941316,12258.113617882,0.0,1.0
2010-05-21,5.05,5.1,5.01,5.02,4000,3.9137343228745,3.95248416765543,3.88273444704975,3.89048441600594,5161.31099700294,0.0,1.0
2010-05-24,5.13,5.13,5.05,5.0501,3200,3.975734074524,3.975734074524,3.9137343228745,3.91381182256406,4129.04879760235,0.0,1.0
2010-05-25,5.12,5.12,5.06,5.0601,1200,3.96798410556781,3.96798410556781,3.92148429183069,3.92156179152025,1548.39329910088,0.0,1.0
2010-05-26,5.15,5.16,5.1,5.16,3000,3.99123401243637,3.99898398139256,3.95248416765543,3.99898398139256,3870.9832477522,0.0,1.0
2010-05-27,5.12,5.12,5.06,5.1,1600,3.96798410556781,3.96798410556781,3.92148429183069,3.95248416765543,2064.52439880117,0.0,1.0
2010-05-28,5.28,5.35,5.18,5.18,17900,4.0919836088668,4.14623339156011,4.01448391930493,4.01448391930493,23096.8667115882,0.0,1.0
2010-06-01,5.16,5.2301,5.16,5.2301,900,3.99898398139256,4.05331126377543,3.99898398139256,4.05331126377543,1161.29497432566,0.0,1.0
2010-06-02,5.47,5.57,5.15,5.21,25900,4.23923301903436,4.31673270859623,3.99123401243637,4.03773382617349,33419.488705594,0.0,1.0
2010-06-03,5.39,5.561,5.39,5.5,5400,4.17723326738486,4.30975773653566,4.17723326738486,4.26248292590292,6967.76984595397,0.0,1.0
2010-06-04,5.24,5.44,5.2201,5.44,3200,4.06098373304205,4.2159831121658,4.04556129481924,4.2159831121658,4129.04879760236,0.0,1.0
2010-06-07,5.27,5.28,5.16,5.16,2400,4.08423363991062,4.0919836088668,3.99898398139256,3.99898398139256,3096.78659820176,0.0,1.0
2010-06-08,5.33,5.33,5.24,5.25,2300,4.13073345364774,4.13073345364774,4.06098373304205,4.06873370199824,2967.75382327669,0.0,1.0
2010-06-09,5.3001,5.34,5.25,5.3,2200,4.10756104646874,4.13848342260393,4.06873370199824,4.10748354677918,2838.72104835162,0.0,1.0
2010-06-10,5.32,5.32,5.1,5.22,10400,4.12298348469155,4.12298348469155,3.95248416765543,4.04548379512968,13419.4085922076,0.0,1.0
2010-06-11,5.29,5.3632,5.24,5.32,2500,4.09973357782299,4.15646335058228,4.06098373304205,4.12298348469155,3225.81937312684,0.0,1.0
2010-06-14,5.29,5.29,5.29,5.29,1800,4.09973357782299,4.09973357782299,4.09973357782299,4.09973357782299,2322.58994865132,0.0,1.0
2010-06-15,5.0999,5.15,4.85,5.07,11200,3.95240666796587,3.99123401243637,3.75873494375076,3.92923426078687,14451.6707916082,0.0,1.0
2010-06-16,5.05,5.05,5.0,5.0,5300,3.9137343228745,3.9137343228745,3.87498447809356,3.87498447809356,6838.73707102889,0.0,1.0
2010-06-17,5.0099,5.03,4.97,5.0,6000,3.88265694736019,3.89823438496213,3.851734571225,3.87498447809356,7741.9664955044,0.0,1.0
2010-06-18,5.01,5.01,5.01,5.01,0,3.88273444704975,3.88273444704975,3.88273444704975,3.88273444704975,0,0.0,1.0
2010-06-21,5.0,5.03,4.95,4.98,1600,3.87498447809356,3.89823438496213,3.83623463331263,3.85948454018119,2064.52439880118,0.0,1.0
2010-06-22,5.0,5.0,5.0,5.0,0,3.87498447809356,3.87498447809356,3.87498447809356,3.87498447809356,0,0.0,1.0
2010-06-23,5.0,5.0,4.9,4.9501,3200,3.87498447809356,3.87498447809356,3.79748478853169,3.83631213300219,4129.04879760235,0.0,1.0
2010-06-24,4.96,5.17,4.85,5.17,2800,3.84398460226882,4.00673395034875,3.75873494375076,4.00673395034875,3612.91769790205,0.0,1.0
2010-06-25,4.78,4.96,4.78,4.88,3900,3.70448516105745,3.84398460226882,3.70448516105745,3.78198485061932,5032.27822207786,0.0,1.0
2010-06-28,4.88,5.1,4.73,4.8001,20900,3.78198485061932,3.95248416765543,3.66573531627651,3.72006259865938,26967.8499593403,0.0,1.0
2010-06-29,4.7,4.9,4.65,4.9,5800,3.64248540940795,3.79748478853169,3.60373556462701,3.79748478853169,7483.90094565426,0.0,1.0
2010-06-30,4.65,4.66,4.25,4.66,43300,3.60373556462701,3.6114855335832,3.29373680637953,3.6114855335832,55871.1915425569,0.0,1.0
2010-07-01,4.53,4.61,4.512,4.61,800,3.51073593715277,3.57273568880227,3.49678599303163,3.57273568880227,1032.26219940059,0.0,1.0
2010-07-02,4.5,4.5,4.26,4.5,5100,3.48748603028421,3.48748603028421,3.30148677533572,3.48748603028421,6580.67152117874,0.0,1.0
2010-07-06,4.3999,4.5,4.31,4.5,9300,3.40990884103277,3.48748603028421,3.34023662011665,3.48748603028421,12000.0480680318,0.0,1.0
2010-07-07,4.31,4.37,4.25,4.25,12900,3.34023662011665,3.38673643385378,3.29373680637953,3.29373680637953,16645.2279653345,0.0,1.0
2010-07-08,4.48,4.61,4.24,4.24,18100,3.47198609237183,3.57273568880227,3.28598683742334,3.28598683742334,23354.9322614383,0.0,1.0
2010-07-09,4.5636,4.5636,4.4,4.42,1600,3.53677583284556,3.53677583284556,3.40998634072234,3.42548627863471,2064.52439880117,0.0,1.0
2010-07-12,4.36,4.47,4.32,4.47,9200,3.37898646489759,3.46423612341565,3.34798658907284,3.46423612341565,11871.0152931067,0.0,1.0
2010-07-13,4.54,4.62,4.42,4.423,4800,3.51848590610896,3.58048565775845,3.42548627863471,3.42781126932157,6193.57319640352,0.0,1.0
2010-07-14,4.63,4.6599,4.6,4.6599,3500,3.58823562671464,3.61140803389364,3.56498571984608,3.61140803389364,4516.14712237757,0.0,1.0
2010-07-15,4.96,5.18,4.84,4.93,35500,3.84398460226882,4.01448391930493,3.75098497479457,3.82073469540025,45806.635098401,0.0,1.0
2010-07-16,5.0,5.1,4.83,5.07,17500,3.87498447809356,3.95248416765543,3.74323500583838,3.92923426078687,22580.7356118879,0.0,1.0
2010-07-19,5.1,5.25,5.06,5.24,15300,3.95248416765543,4.06873370199824,3.92148429183069,4.06098373304205,19742.0145635363,0.0,1.0
2010-07-20,4.75,5.081,4.7,4.84,19300,3.68123525418889,3.93775922663868,3.64248540940795,3.75098497479457,24903.3255605391,0.0,1.0
2010-07-21,4.83,4.97,4.79,4.79,6300,3.74323500583838,3.851734571225,3.71223513001363,3.71223513001363,8129.06482027963,0.0,1.0
2010-07-22,5.0,5.08,4.69,4.69,9800,3.87498447809356,3.93698422974306,3.63473544045176,3.63473544045176,12645.2119426572,0.0,1.0
2010-07-23,5.0,5.0,4.8401,4.8401,4400,3.87498447809356,3.87498447809356,3.75106247448413,3.75106247448413,5677.44209670324,0.0,1.0
2010-07-26,5.18,5.18,4.95,4.95,200,4.01448391930493,4.01448391930493,3.83623463331263,3.83623463331263,258.065549850147,0.0,1.0
2010-07-27,5.05,5.1,5.05,5.07,600,3.9137343228745,3.95248416765543,3.9137343228745,3.92923426078687,774.196649550441,0.0,1.0
2010-07-28,4.94,5.02,4.89,5.0,12900,3.82848466435644,3.89048441600594,3.78973481957551,3.87498447809356,16645.2279653345,0.0,1.0
2010-07-29,4.96,5.01,4.9,5.0,6700,3.84398460226882,3.88273444704975,3.79748478853169,3.87498447809356,8645.19591997991,0.0,1.0
2010-07-30,5.1,5.1,4.91,4.91,4400,3.95248416765543,3.95248416765543,3.80523475748788,3.80523475748788,5677.44209670324,0.0,1.0
2010-08-02,5.1,5.17,4.92,4.9276,15000,3.95248416765543,4.00673395034875,3.81298472644407,3.81887470285077,19354.916238761,0.0,1.0
2010-08-03,5.05,5.18,4.97,5.02,5900,3.9137343228745,4.01448391930493,3.851734571225,3.89048441600594,7612.93372057933,0.0,1.0
2010-08-04,4.89,5.05,4.88,4.95,27300,3.78973481957551,3.9137343228745,3.78198485061932,3.83623463331263,35225.947554545,0.0,1.0
2010-08-05,5.01,5.13,4.83,4.83,24000,3.88273444704975,3.975734074524,3.74323500583838,3.74323500583838,30967.8659820176,0.0,1.0
2010-08-06,5.0,5.12,4.89,4.89,14900,3.87498447809356,3.96798410556781,3.78973481957551,3.78973481957551,19225.883463836,0.0,1.0
2010-08-09,5.11,5.18,5.0455,5.05,4600,3.96023413661162,4.01448391930493,3.91024683684422,3.9137343228745,5935.50764655338,0.0,1.0
2010-08-10,5.09,5.1499,5.0,5.11,22100,3.94473419869925,3.99115651274681,3.87498447809356,3.96023413661162,28516.2432584412,0.0,1.0
2010-08-11,5.07,5.13,5.0,5.0,3900,3.92923426078687,3.975734074524,3.87498447809356,3.87498447809356,5032.27822207787,0.0,1.0
2010-08-12,5.02,5.12,4.86,5.06,8000,3.89048441600594,3.96798410556781,3.76648491270694,3.92148429183069,10322.6219940059,0.0,1.0
2010-08-13,4.94,5.052,4.81,5.03,5600,3.82848466435644,3.91528431666574,3.72773506792601,3.89823438496213,7225.83539580412,0.0,1.0
2010-08-16,5.02,5.08,4.87,4.96,11400,3.89048441600594,3.93698422974306,3.77423488166313,3.84398460226882,14709.7363414584,0.0,1.0
2010-08-17,5.1,5.1,5.0,5.05,1900,3.95248416765543,3.95248416765543,3.87498447809356,3.9137343228745,2451.6227235764,0.0,1.0
2010-08-18,4.97,5.05,4.88,5.05,14700,3.851734571225,3.9137343228745,3.78198485061932,3.9137343228745,18967.8179139858,0.0,1.0
2010-08-19,4.97,4.97,4.87,4.87,15100,3.851734571225,3.851734571225,3.77423488166313,3.77423488166313,19483.9490136861,0.0,1.0
2010-08-20,4.99,4.99,4.8901,4.91,2400,3.86723450913738,3.86723450913738,3.78981231926507,3.80523475748788,3096.78659820176,0.0,1.0
2010-08-23,5.17,5.27,5.0499,5.0499,10400,4.00673395034875,4.08423363991062,3.91365682318494,3.91365682318494,13419.4085922076,0.0,1.0
2010-08-24,5.08,5.09,4.95,5.07,6700,3.93698422974306,3.94473419869925,3.83623463331263,3.92923426078687,8645.19591997992,0.0,1.0
2010-08-25,5.05,5.2399,4.9501,5.2399,1000,3.9137343228745,4.06090623335249,3.83631213300219,4.06090623335249,1290.32774925073,0.0,1.0
2010-08-26,5.06,5.3,4.98,5.05,1400,3.92148429183069,4.10748354677918,3.85948454018119,3.9137343228745,1806.45884895103,0.0,1.0
2010-08-27,5.26,5.3685,5.13,5.19,2200,4.07648367095443,4.16057083412906,3.975734074524,4.02223388826112,2838.72104835161,0.0,1.0
2010-08-30,5.1701,5.4,5.1701,5.36,10700,4.00681145003831,4.18498323634105,4.00681145003831,4.1539833605163,13806.5069169828,0.0,1.0
2010-08-31,5.0501,5.18,5.03,5.03,10700,3.91381182256406,4.01448391930493,3.89823438496213,3.89823438496213,13806.5069169829,0.0,1.0
2010-09-01,5.13,5.4,5.12,5.3499,4500,3.975734074524,4.18498323634105,3.96798410556781,4.14615589187055,5806.4748716283,0.0,1.0
2010-09-02,5.16,5.17,5.07,5.13,1900,3.99898398139256,4.00673395034875,3.92923426078687,3.975734074524,2451.62272357639,0.0,1.0
2010-09-03,5.16,5.21,5.0,5.01,6400,3.99898398139256,4.03773382617349,3.87498447809356,3.88273444704975,8258.0975952047,0.0,1.0
2010-09-07,5.26,5.3899,5.16,5.25,4200,4.07648367095443,4.1771557676953,3.99898398139256,4.06873370199824,5419.37654685308,0.0,1.0
2010-09-08,5.3099,5.3099,5.3099,5.3099,1000,4.1151560160458,4.1151560160458,4.1151560160458,4.1151560160458,1290.32774925074,0.0,1.0
2010-09-09,5.47,5.47,5.3999,5.3999,13900,4.23923301903436,4.23923301903436,4.18490573665149,4.18490573665149,17935.5557145852,0.0,1.0
2010-09-10,5.49,5.5,5.33,5.36,4100,4.25473295694673,4.26248292590292,4.13073345364774,4.1539833605163,5290.34377192802,0.0,1.0
2010-09-13,5.68,5.726,5.5,5.5,16200,4.40198236711429,4.43763222431275,4.26248292590292,4.26248292590292,20903.3095378619,0.0,1.0
2010-09-14,5.65,5.76,5.65,5.75,13000,4.37873246024573,4.46398211876379,4.37873246024573,4.4562321498076,16774.2607402595,0.0,1.0
2010-09-15,5.76,5.8,5.65,5.68,13200,4.46398211876379,4.49498199458853,4.37873246024573,4.40198236711429,17032.3262901097,0.0,1.0
2010-09-16,5.89,5.89,5.75,5.83,12700,4.56473171519422,4.56473171519422,4.4562321498076,4.5182319014571,16387.1624154843,0.0,1.0
2010-09-17,5.99,6.0,5.88,5.97,13000,4.64223140475609,4.64998137371228,4.55698174623803,4.62673146684372,16774.2607402595,0.0,1.0
2010-09-20,6.07,6.1,5.9,5.9,13400,4.70423115640559,4.72748106327415,4.57248168415041,4.57248168415041,17290.3918399598,0.0,1.0
2010-09-21,6.402,6.41,6.138,6.15,14700,4.961530125751,4.96773010091595,4.75693094530766,4.76623090805508,18967.8179139858,0.0,1.0
2010-09-22,6.41,6.6799,6.17,6.53,19900,4.96773010091595,5.17690176304344,4.78173084596746,5.06072972839019,25677.5222100896,0.0,1.0
2010-09-23,6.46,6.5352,6.4101,6.48,6400,5.00647994569688,5.06475971224741,4.96780760060551,5.02197988360926,8258.09759520471,0.0,1.0
2010-09-24,6.32,6.46,6.29,6.46,11500,4.89798038031027,5.00647994569688,4.8747304734417,5.00647994569688,14838.7691163834,0.0,1.0
2010-09-27,6.1801,6.45,6.17,6.3,11300,4.78955831461321,4.9987299767407,4.78173084596746,4.88248044239789,14580.7035665333,0.0,1.0
2010-09-28,5.8,6.06,5.57,6.06,27100,4.49498199458853,4.6964811874494,4.31673270859623,4.6964811874494,34967.8820046949,0.0,1.0
2010-09-29,6.01,6.25,5.85,5.85,9200,4.65773134266846,4.84373059761695,4.53373183936947,4.53373183936947,11871.0152931068,0.0,1.0
2010-09-30,6.01,6.09,5.94,6.09,8400,4.65773134266846,4.71973109431796,4.60348155997515,4.71973109431796,10838.7530937062,0.0,1.0
2010-10-01,6.0601,6.25,5.97,5.97,4400,4.69655868713896,4.84373059761695,4.62673146684372,4.62673146684372,5677.44209670323,0.0,1.0
2010-10-04,6.0,6.1,5.8599,6.1,10300,4.64998137371228,4.72748106327415,4.5414043086361,4.72748106327415,13290.3758172826,0.0,1.0
2010-10-05,6.0,6.0,5.83,5.84,8600,4.64998137371228,4.64998137371228,4.5182319014571,4.52598187041328,11096.8186435563,0.0,1.0
2010-10-06,6.1,6.1099,5.99,6.0,6400,4.72748106327415,4.73515353254077,4.64223140475609,4.64998137371228,8258.0975952047,0.0,1.0
2010-10-07,6.09,6.176,6.05,6.16,5300,4.71973109431796,4.78638082734117,4.68873121849321,4.77398087701127,6838.73707102889,0.0,1.0
2010-10-08,6.09,6.09,6.04,6.09,2600,4.71973109431796,4.71973109431796,4.68098124953703,4.71973109431796,3354.85214805191,0.0,1.0
2010-10-11,6.08,6.126,6.03,6.1,15400,4.71198112536177,4.74763098256023,4.67323128058084,4.72748106327415,19871.0473384613,0.0,1.0
2010-10-12,6.0,6.05,5.99,6.0,7700,4.64998137371228,4.68873121849321,4.64223140475609,4.64998137371228,9935.52366923065,0.0,1.0
2010-10-13,6.09,6.1384,6.01,6.05,12800,4.71973109431796,4.75724094406591,4.65773134266846,4.68873121849321,16516.1951904094,0.0,1.0
2010-10-14,6.0301,6.09,6.0,6.09,6400,4.6733087802704,4.71973109431796,4.64998137371228,4.71973109431796,8258.0975952047,0.0,1.0
2010-10-15,6.0999,6.0999,5.961,6.01,4700,4.72740356358459,4.72740356358459,4.61975649478315,4.65773134266846,6064.54042147845,0.0,1.0
2010-10-18,6.04,6.06,5.82,5.97,13200,4.68098124953703,4.6964811874494,4.51048193250091,4.62673146684372,17032.3262901097,0.0,1.0
2010-10-19,5.8,5.9,5.8,5.9,5100,4.49498199458853,4.57248168415041,4.49498199458853,4.57248168415041,6580.67152117875,0.0,1.0
2010-10-20,5.836,5.84,5.8101,5.8399,1200,4.52288188283081,4.52598187041328,4.50280946323428,4.52590437072372,1548.39329910088,0.0,1.0
2010-10-21,5.87,5.9775,5.811,5.9,4100,4.54923177728184,4.63254394356086,4.50350696044034,4.57248168415041,5290.34377192802,0.0,1.0
2010-10-22,5.841,5.8747,5.83,5.865,3100,4.5267568673089,4.55287426269125,4.5182319014571,4.54535679280375,4000.01602267728,0.0,1.0
2010-10-25,6.09,6.1301,5.9601,5.97,16400,4.71973109431796,4.75080846983227,4.61905899757709,4.62673146684372,21161.375087712,0.0,1.0
2010-10-26,6.13,6.13,6.05,6.0501,5600,4.75073097014271,4.75073097014271,4.68873121849321,4.68880871818277,7225.83539580411,0.0,1.0
2010-10-27,5.92,6.14,5.74,6.04,17100,4.58798162206278,4.7584809390989,4.44848218085141,4.68098124953703,22064.6045121876,0.0,1.0
2010-10-28,5.88,6.0,5.71,5.9,6400,4.55698174623803,4.64998137371228,4.42523227398285,4.57248168415041,8258.0975952047,0.0,1.0
2010-10-29,6.01,6.0335,5.88,5.89,7000,4.65773134266846,4.6759437697155,4.55698174623803,4.56473171519422,9032.29424475515,0.0,1.0
2010-11-01,5.8601,6.01,5.69,5.69,14600,4.54155930801522,4.65773134266846,4.40973233607048,4.40973233607048,18838.7851390607,0.0,1.0
2010-11-02,5.96,5.9899,5.814,5.96,2600,4.61898149788753,4.64215390506653,4.5058319511272,4.61898149788753,3354.85214805191,0.0,1.0
2010-11-03,5.96,6.0,5.9101,6.0,1700,4.61898149788753,4.64998137371228,4.58030915279615,4.64998137371228,2193.55717372625,0.0,1.0
2010-11-04,6.03,6.03,5.75,5.94,13500,4.67323128058084,4.67323128058084,4.4562321498076,4.60348155997515,17419.4246148849,0.0,1.0
2010-11-05,6.3,6.39,6.03,6.04,13700,4.88248044239789,4.95223016300357,4.67323128058084,4.68098124953703,17677.4901647351,0.0,1.0
2010-11-08,5.99,6.3,5.9301,6.3,15000,4.64223140475609,4.88248044239789,4.59580909070853,4.88248044239789,19354.916238761,0.0,1.0
2010-11-09,6.0201,6.17,6.0201,6.05,6600,4.66555881131421,4.78173084596746,4.66555881131421,4.68873121849321,8516.16314505485,0.0,1.0
2010-11-10,6.0656,6.07,5.96,5.9601,5000,4.70082117006486,4.70423115640559,4.61898149788753,4.61905899757709,6451.63874625368,0.0,1.0
2010-11-11,5.92,5.99,5.8301,5.99,7800,4.58798162206278,4.64223140475609,4.51830940114666,4.64223140475609,10064.5564441557,0.0,1.0
2010-11-12,5.81,5.92,5.675,5.78,13000,4.50273196354472,4.58798162206278,4.3981073826362,4.47948205667616,16774.2607402595,0.0,1.0
2010-11-15,5.8799,5.93,5.8475,5.93,8200,4.55690424654847,4.59573159101897,4.53179434713042,4.59573159101897,10580.687543856,0.0,1.0
2010-11-16,5.864,6.1,5.61,5.61,12300,4.54458179590813,4.72748106327415,4.34773258442098,4.34773258442098,15871.031315784,0.0,1.0
2010-11-17,6.01,6.04,5.84,5.84,7100,4.65773134266846,4.68098124953703,4.52598187041328,4.52598187041328,9161.32701968022,0.0,1.0
2010-11-18,6.05,6.125,6.0,6.05,7200,4.68873121849321,4.74685598566462,4.64998137371228,4.68873121849321,9290.35979460529,0.0,1.0
2010-11-19,6.0,6.102,5.8,5.8,7000,4.64998137371228,4.72903105706539,4.49498199458853,4.49498199458853,9032.29424475513,0.0,1.0
2010-11-22,6.24,6.24,5.91,6.0,10100,4.83598062866077,4.83598062866077,4.58023165310659,4.64998137371228,13032.3102674324,0.0,1.0
2010-11-23,6.0,6.11,6.0,6.04,9100,4.64998137371228,4.73523103223034,4.64998137371228,4.68098124953703,11741.9825181817,0.0,1.0
2010-11-24,5.98,6.21,5.98,6.03,20600,4.6344814357999,4.81273072179221,4.6344814357999,4.67323128058084,26580.7516345651,0.0,1.0
2010-11-26,5.98,6.0499,5.98,6.0,4800,4.6344814357999,4.68865371880365,4.6344814357999,4.64998137371228,6193.57319640353,0.0,1.0
2010-11-29,6.08,6.08,5.95,6.0,9100,4.71198112536177,4.71198112536177,4.61123152893134,4.64998137371228,11741.9825181817,0.0,1.0
2010-11-30,6.15,6.17,6.05,6.1,28200,4.76623090805508,4.78173084596746,4.68873121849321,4.72748106327415,36387.2425288707,0.0,1.0
2010-12-01,6.16,6.2201,6.1,6.16,8800,4.77398087701127,4.82055819043796,4.72748106327415,4.77398087701127,11354.8841934065,0.0,1.0
2010-12-02,6.3399,6.3399,6.2,6.2,10300,4.91340281853308,4.91340281853308,4.80498075283602,4.80498075283602,13290.3758172826,0.0,1.0
2010-12-03,6.72,6.82,6.3385,6.39,16700,5.20797913855775,5.28547882811962,4.91231782287921,4.95223016300357,21548.4734124873,0.0,1.0
2010-12-06,6.9,6.9,6.571,6.83,15000,5.34747857976912,5.34747857976912,5.09250460111056,5.29322879707581,19354.916238761,0.0,1.0
2010-12-07,6.93,7.11,6.8,7.11,16400,5.37072848663768,5.51022792784905,5.26997889020725,5.51022792784905,21161.375087712,0.0,1.0
2010-12-08,6.8101,6.95,6.76,6.93,21600,5.277806358853,5.38622842455005,5.2389790143825,5.37072848663768,27871.0793838158,0.0,1.0
2010-12-09,6.44,6.57,6.09,6.17,39900,4.99098000778451,5.09172960421494,4.71973109431796,4.78173084596746,51484.0771951043,0.0,1.0
2010-12-10,6.5,6.62,6.4,6.48,14600,5.03747982152163,5.13047944899588,4.95998013195976,5.02197988360926,18838.7851390607,0.0,1.0
2010-12-13,6.4,6.54,6.35,6.4,5800,4.95998013195976,5.06847969734638,4.92123028717883,4.95998013195976,7483.90094565426,0.0,1.0
2010-12-14,6.61,6.67,6.57,6.57,5700,5.12272948003969,5.16922929377681,5.09172960421494,5.09172960421494,7354.86817072919,0.0,1.0
2010-12-15,6.69,6.69,6.53,6.53,8300,5.18472923168919,5.18472923168919,5.06072972839019,5.06072972839019,10709.7203187811,0.0,1.0
2010-12-16,6.81,6.94,6.68,6.77,15800,5.27772885916343,5.37847845559387,5.176979262733,5.24672898333869,20387.1784381616,0.0,1.0
2010-12-17,6.76,6.92,6.76,6.92,13500,5.2389790143825,5.36297851768149,5.2389790143825,5.36297851768149,17419.4246148849,0.0,1.0
2010-12-20,6.9,7.11,6.67,6.76,22000,5.34747857976912,5.51022792784905,5.16922929377681,5.2389790143825,28387.2104835161,0.0,1.0
2010-12-21,6.89,7.04,6.84,6.95,15700,5.33972861081293,5.45597814515574,5.300978766032,5.38622842455005,20258.1456632365,0.0,1.0
2010-12-22,7.01,7.01,6.82,6.94,13200,5.43272823828718,5.43272823828718,5.28547882811962,5.37847845559387,17032.3262901097,0.0,1.0
2010-12-23,6.92,7.0,6.73,6.97,7000,5.36297851768149,5.42497826933099,5.21572910751394,5.40172836246243,9032.29424475514,0.0,1.0
2010-12-27,6.91,6.98,6.74,6.77,6300,5.35522854872531,5.40947833141862,5.22347907647012,5.24672898333869,8129.06482027962,0.0,1.0
2010-12-28,6.72,6.9,6.72,6.9,6500,5.20797913855775,5.34747857976912,5.20797913855775,5.34747857976912,8387.13037012977,0.0,1.0
2010-12-29,6.94,6.94,6.8,6.87,10200,5.37847845559387,5.37847845559387,5.26997889020725,5.32422867290056,13161.3430423575,0.0,1.0
2010-12-30,6.75,6.86,6.7,6.85,13900,5.23122904542631,5.31647870394437,5.19247920064538,5.30872873498818,17935.5557145852,0.0,1.0
2010-12-31,6.71,6.8399,6.49,6.54,26500,5.20022916960156,5.30090126634243,5.02972985256545,5.06847969734638,34193.6853551445,0.0,1.0
2011-01-03,7.05,7.11,6.64,6.64,9000,5.46372811411192,5.51022792784905,5.14597938690825,5.14597938690825,11612.9497432566,0.0,1.0
2011-01-04,6.9,7.12,6.83,7.12,7000,5.34747857976912,5.51797789680524,5.29322879707581,5.51797789680524,9032.29424475514,0.0,1.0
2011-01-05,6.86,7.11,6.8,7.11,7500,5.31647870394437,5.51022792784905,5.26997889020725,5.51022792784905,9677.45811938051,0.0,1.0
2011-01-06,6.98,7.11,6.94,7.11,8900,5.40947833141862,5.51022792784905,5.37847845559387,5.51022792784905,11483.9169683315,0.0,1.0
2011-01-07,6.9,7.12,6.9,7.12,11000,5.34747857976912,5.51797789680524,5.34747857976912,5.51797789680524,14193.6052417581,0.0,1.0
2011-01-10,6.87,7.06,6.665,7.0,12500,5.32422867290056,5.47147808306811,5.16535430929872,5.42497826933099,16129.0968656342,0.0,1.0
2011-01-11,7.34,7.375,6.97,6.97,66400,5.68847721384135,5.71560210518801,5.40172836246243,5.40172836246243,85677.7625502488,0.0,1.0
2011-01-12,7.0,7.36,7.0,7.36,44100,5.42497826933099,5.70397715175373,5.42497826933099,5.70397715175373,56903.4537419574,0.0,1.0
2011-01-13,7.03,7.0592,6.89,7.01,5200,5.44822817619955,5.47085808555162,5.33972861081293,5.43272823828718,6709.70429610382,0.0,1.0
2011-01-14,6.8812,7.07,6.721,7.01,10500,5.33290863813149,5.4792280520243,5.20875413545337,5.43272823828718,13548.4413671327,0.0,1.0
2011-01-18,6.9,6.9799,6.471,6.9,11300,5.34747857976912,5.40940083172905,5.01500491154869,5.34747857976912,14580.7035665333,0.0,1.0
2011-01-19,7.05,7.1,6.87,6.93,24500,5.46372811411192,5.50247795889286,5.32422867290056,5.37072848663768,31613.029856643,0.0,1.0
2011-01-20,6.9,7.15,6.85,7.12,17100,5.34747857976912,5.5412278036738,5.30872873498818,5.51797789680524,22064.6045121876,0.0,1.0
2011-01-21,6.9,6.9,6.9,6.9,0,5.34747857976912,5.34747857976912,5.34747857976912,5.34747857976912,0,0.0,1.0
2011-01-24,7.08,7.25,6.9,6.9,12100,5.48697802098049,5.61872749323567,5.34747857976912,5.34747857976912,15612.9657659339,0.0,1.0
2011-01-25,7.13,7.25,7.06,7.09,15400,5.52572786576142,5.61872749323567,5.47147808306811,5.49472798993667,19871.0473384613,0.0,1.0
2011-01-26,7.45,7.49,7.2,7.27,50500,5.77372687235941,5.80472674818416,5.57997764845473,5.63422743114804,65161.5513371621,0.0,1.0
2011-01-27,7.25,7.45,7.13,7.27,14100,5.61872749323567,5.77372687235941,5.52572786576142,5.63422743114804,18193.6212644353,0.0,1.0
2011-01-28,7.2001,7.49,7.1101,7.29,25800,5.58005514814429,5.80472674818416,5.51030542753861,5.64972736906042,33290.455930669,0.0,1.0
2011-01-31,7.06,7.26,6.66,7.2,12000,5.47147808306811,5.62647746219185,5.16147932482063,5.57997764845473,15483.9329910088,0.0,1.0
2011-02-01,7.07,7.07,6.7008,7.07,6200,5.4792280520243,5.4792280520243,5.19309919816187,5.4792280520243,8000.03204535455,0.0,1.0
2011-02-02,7.166,7.48,7.13,7.1999,13200,5.5536277540037,5.79697677922797,5.52572786576142,5.57990014876517,17032.3262901097,0.0,1.0
2011-02-03,7.165,7.3,7.11,7.3,1300,5.55285275710808,5.6574773380166,5.51022792784905,5.6574773380166,1677.42607402595,0.0,1.0
2011-02-04,7.3,7.3,7.13,7.13,6700,5.6574773380166,5.6574773380166,5.52572786576142,5.52572786576142,8645.19591997993,0.0,1.0
2011-02-07,7.29,7.29,7.02,7.02,3700,5.64972736906042,5.64972736906042,5.44047820724336,5.44047820724336,4774.21267222771,0.0,1.0
2011-02-08,7.35,7.35,7.2,7.2,12500,5.69622718279754,5.69622718279754,5.57997764845473,5.57997764845473,16129.0968656342,0.0,1.0
2011-02-09,7.47,7.47,7.205,7.45,14800,5.78922681027178,5.78922681027178,5.58385263293283,5.77372687235941,19096.8506889109,0.0,1.0
2011-02-10,7.64,7.71,7.45,7.48,59100,5.92097628252697,5.97522606522028,5.77372687235941,5.79697677922797,76258.3699807183,0.0,1.0
2011-02-11,7.65,7.73,7.48,7.65,15200,5.92872625148315,5.99072600313265,5.79697677922797,5.92872625148315,19612.9817886112,0.0,1.0
2011-02-14,7.8499,7.88,7.71,7.75,59400,6.08364813091733,6.10697553747546,5.97522606522028,6.00622594104502,76645.4683054937,0.0,1.0
2011-02-15,7.685,7.78,7.62,7.73,32100,5.95585114282981,6.02947584791359,5.90547634461459,5.99072600313265,41419.5207509485,0.0,1.0
2011-02-16,7.85,7.88,7.66,7.66,28800,6.08372563060689,6.10697553747546,5.93647622043934,5.93647622043934,37161.4391784212,0.0,1.0
2011-02-17,7.75,7.9,7.7,7.86,14100,6.00622594104502,6.12247547538783,5.96747609626409,6.09147559956308,18193.6212644354,0.0,1.0
2011-02-18,7.8001,7.852,7.72,7.75,9700,6.04505328551552,6.08527562439813,5.98297603417646,6.00622594104502,12516.1791677321,0.0,1.0
2011-02-22,7.84,7.88,7.71,7.75,35400,6.07597566165071,6.10697553747546,5.97522606522028,6.00622594104502,45677.602323476,0.0,1.0
2011-02-23,7.79,7.91,7.76,7.91,18900,6.03722581686977,6.13022544434402,6.01397591000121,6.13022544434402,24387.1944608389,0.0,1.0
2011-02-24,7.83,7.89,7.76,7.8,34300,6.06822569269452,6.11472550643164,6.01397591000121,6.04497578582596,44258.2417993002,0.0,1.0
2011-02-25,7.84,7.95,7.75,7.84,26900,6.07597566165071,6.16122532016877,6.00622594104502,6.07597566165071,34709.8164548447,0.0,1.0
2011-02-28,8.0001,8.16,7.8,7.84,47600,6.20005266463926,6.3239746682487,6.04497578582596,6.07597566165071,61419.600864335,0.0,1.0
2011-03-01,7.98,8.29,7.8,8.04,35500,6.18447522703733,6.42472426467913,6.04497578582596,6.23097504077445,45806.6350984011,0.0,1.0
2011-03-02,7.98,8.0,7.84,8.0,15000,6.18447522703733,6.1999751649497,6.07597566165071,6.1999751649497,19354.916238761,0.0,1.0
2011-03-03,7.93,8.16,7.49,8.16,45400,6.14572538225639,6.3239746682487,5.80472674818416,6.3239746682487,58580.8798159834,0.0,1.0
2011-03-04,7.9,7.91,7.75,7.91,8500,6.12247547538783,6.13022544434402,6.00622594104502,6.13022544434402,10967.7858686312,0.0,1.0
2011-03-07,7.98,8.04,7.8,7.9,35400,6.18447522703733,6.23097504077445,6.04497578582596,6.12247547538783,45677.602323476,0.0,1.0
2011-03-08,7.89,8.049,7.83,7.91,9900,6.11472550643164,6.23795001283502,6.06822569269452,6.13022544434402,12774.2447175823,0.0,1.0
2011-03-09,8.02,8.02,7.7,7.89,47300,6.21547510286208,6.21547510286208,5.96747609626409,6.11472550643164,61032.5025395597,0.0,1.0
2011-03-10,9.005,9.32,8.05,8.05,279100,6.97884704504651,7.2229710671664,6.23872500973064,6.23872500973064,360130.47481588,0.0,1.0
2011-03-11,8.97,9.12,8.19,8.98,54600,6.95172215369985,7.06797168804266,6.34722457511726,6.95947212265604,70451.8951090901,0.0,1.0
2011-03-14,9.0,9.09,8.431,8.99,27900,6.97497206056842,7.0447217811741,6.53399882696137,6.96722209161223,36000.1442040955,0.0,1.0
2011-03-15,8.87,9.0,8.54,8.76,35100,6.87422246413798,6.97497206056842,6.61847348858381,6.78897280561992,45290.5039987008,0.0,1.0
2011-03-16,9.1301,9.2,8.801,8.9,75800,7.07579915668841,7.12997143969216,6.82074767834029,6.89747237100654,97806.8433932057,0.0,1.0
2011-03-17,10.44,10.48,9.12,9.12,196000,8.09096759025936,8.12196746608411,7.06797168804266,7.06797168804266,252904.238853144,0.0,1.0
2011-03-18,10.72,10.8,10.44,10.5,153000,8.3079667210326,8.3699664726821,8.09096759025936,8.13746740399649,197420.145635362,0.0,1.0
2011-03-21,11.02,11.11,10.74,10.74,94200,8.54046578971822,8.6102155103239,8.32346665894497,8.32346665894497,121548.873979419,0.0,1.0
2011-03-22,10.96,11.1,10.7201,11.08,52500,8.49396597598109,8.60246554136771,8.30804422072216,8.58696560345534,67742.2068356636,0.0,1.0
2011-03-23,10.85,10.99,10.47,10.88,34500,8.40871631746303,8.51721588284965,8.11421749712792,8.4319662243316,44516.3073491504,0.0,1.0
2011-03-24,10.77,10.88,10.5455,10.85,36300,8.34671656581354,8.4319662243316,8.17272976274714,8.40871631746303,46838.8972978016,0.0,1.0
2011-03-25,10.723,10.85,10.58,10.77,20500,8.31029171171946,8.40871631746303,8.19946715564598,8.34671656581354,26451.71885964,0.0,1.0
2011-03-28,9.97,10.7,9.83,10.64,67300,7.72671904931857,8.29246678312023,7.61821948393195,8.2459669693831,86839.0575245744,0.0,1.0
2011-03-29,10.13,10.27,9.5,9.56,68000,7.85071855261756,7.95921811800418,7.36247050837777,7.40897032211489,87742.2869490499,0.0,1.0
2011-03-30,10.18,10.25,9.81,10.06,33100,7.8894683973985,7.94371818009181,7.60271954601957,7.79646876992425,42709.8485001993,0.0,1.0
2011-03-31,10.26,10.38,9.77,10.22,55100,7.95146814904799,8.04446777652224,7.57171967019482,7.92046827322325,71097.0589837155,0.0,1.0
2011-04-01,10.51,10.85,10.22,10.25,96700,8.14521737295267,8.40871631746303,7.92046827322325,7.94371818009181,124774.693352546,0.0,1.0
2011-04-04,11.4,11.41,10.47,10.67,146800,8.83496461005333,8.84271457900951,8.11421749712792,8.26921687625167,189420.113590008,0.0,1.0
2011-04-05,11.12,11.4,10.91,11.4,63500,8.61796547928009,8.83496461005333,8.45521613120016,8.83496461005333,81935.8120774216,0.0,1.0
2011-04-06,11.0,11.103,10.36,11.09,67400,8.52496585180584,8.60479053205457,8.02896783860986,8.59471557241153,86968.0902994995,0.0,1.0
2011-04-07,10.86,11.07,10.63,10.68,16900,8.41646628641922,8.57921563449915,8.23821700042692,8.27696684520785,21806.5389623374,0.0,1.0
2011-04-08,10.55,11.1,10.4301,10.65,29200,8.17621724877742,8.60246554136771,8.08329512099274,8.25371693833929,37677.5702781214,0.0,1.0
2011-04-11,10.32,10.67,9.83,10.61,48000,7.99796796278512,8.26921687625167,7.61821948393195,8.22271706251454,61935.7319640352,0.0,1.0
2011-04-12,9.7,10.28,9.3,10.28,66400,7.51746988750151,7.96696808696037,7.20747112925403,7.96696808696037,85677.7625502488,0.0,1.0
2011-04-13,9.92,9.92,9.41,9.67,26500,7.68796920453763,7.68796920453763,7.29272078777209,7.49421998063295,34193.6853551445,0.0,1.0
2011-04-14,10.07,10.07,9.64,9.84,29500,7.80421873888044,7.80421873888044,7.47097007376439,7.62596945288813,38064.6686028967,0.0,1.0
2011-04-15,10.19,10.36,9.74,9.81,28300,7.89721836635468,8.02896783860986,7.54846976332626,7.60271954601957,36516.2753037958,0.0,1.0
2011-04-18,10.0,10.15,9.371,10.09,48600,7.74996895618713,7.86621849052994,7.26249590884296,7.81971867679281,62709.9286135857,0.0,1.0
2011-04-19,10.28,10.4,9.31,9.9,42900,7.96696808696037,8.05996771443461,7.21522109821022,7.67246926662526,55355.0604428565,0.0,1.0
2011-04-20,10.09,10.44,10.0,10.34,29600,7.81971867679281,8.09096759025936,7.74996895618713,8.01346790069749,38193.7013778217,0.0,1.0
2011-04-21,10.229,10.229,9.61,9.95,32900,7.92744324528381,7.92744324528381,7.44772016689583,7.71121911140619,42451.7829503492,0.0,1.0
2011-04-25,10.07,10.25,10.05,10.17,16800,7.80421873888044,7.94371818009181,7.78871880096806,7.88171842844231,21677.5061874123,0.0,1.0
2011-04-26,9.96,10.27,9.853,10.27,27900,7.71896908036238,7.95921811800418,7.63604441253118,7.95921811800418,36000.1442040955,0.0,1.0
2011-04-27,10.18,10.18,9.98,10.14,13000,7.8894683973985,7.8894683973985,7.73446901827475,7.85846852157375,16774.2607402595,0.0,1.0
2011-04-28,10.03,10.14,9.989,10.14,6500,7.77321886305569,7.85846852157375,7.74144399033532,7.85846852157375,8387.13037012977,0.0,1.0
2011-04-29,10.28,10.36,10.04,10.05,53000,7.96696808696037,8.02896783860986,7.78096883201188,7.78871880096806,68387.3707102889,0.0,1.0
2011-05-02,11.6,11.68,10.37,10.39,328300,8.98996398917707,9.05196374082657,8.03671780756605,8.05221774547843,423614.600079016,0.0,1.0
2011-05-03,11.3,11.79,10.59,11.53,168000,8.75746492049146,9.13721339934462,8.20721712460217,8.93571420648376,216775.061874123,0.0,1.0
2011-05-04,10.89,11.3819,10.76,11.37,60700,8.43971619328778,8.82093716624263,8.33896659685735,8.81171470318476,78322.8943795196,0.0,1.0
2011-05-05,10.86,10.87,10.58,10.86,28200,8.41646628641922,8.42421625537541,8.19946715564598,8.41646628641922,36387.2425288707,0.0,1.0
2011-05-06,10.54,10.83,10.52,10.68,20000,8.16846727982123,8.39321637955066,8.15296734190886,8.27696684520785,25806.5549850147,0.0,1.0
2011-05-09,10.38,10.53,9.99,10.02,53000,8.04446777652224,8.16071731086505,7.74221898723094,7.7654688940995,68387.3707102889,0.0,1.0
2011-05-10,10.45,10.49,10.17,10.39,55800,8.09871755921555,8.1297174350403,7.88171842844231,8.05221774547843,72000.288408191,0.0,1.0
2011-05-11,10.37,10.52,10.16,10.44,15000,8.03671780756605,8.15296734190886,7.87396845948612,8.09096759025936,19354.916238761,0.0,1.0
2011-05-12,10.55,10.719,10.209,10.38,97600,8.17621724877742,8.30719172413698,7.91194330737144,8.04446777652224,125935.988326872,0.0,1.0
2011-05-13,10.18,10.55,10.1,10.55,19000,7.8894683973985,8.17621724877742,7.827468645749,8.17621724877742,24516.2272357639,0.0,1.0
2011-05-16,9.64,10.19,9.48,10.19,23800,7.47097007376439,7.89721836635468,7.3469705704654,7.89721836635468,30709.8004321675,0.0,1.0
2011-05-17,9.71,9.81,9.03,9.56,28300,7.5252198564577,7.60271954601957,6.99822196743698,7.40897032211489,36516.2753037958,0.0,1.0
2011-05-18,9.83,9.96,9.67,9.94,35000,7.61821948393195,7.71896908036238,7.49421998063295,7.70346914245,45161.4712237757,0.0,1.0
2011-05-19,10.06,10.29,9.75,9.86,24700,7.79646876992425,7.97471805591655,7.55621973228245,7.64146939080051,31871.0954064931,0.0,1.0
2011-05-20,10.03,10.3,10.03,10.12,14700,7.77321886305569,7.98246802487274,7.77321886305569,7.84296858366137,18967.8179139858,0.0,1.0
2011-05-23,9.93,10.6099,9.8499,9.9,9200,7.69571917349382,8.22263956282498,7.63364192215476,7.67246926662526,11871.0152931068,0.0,1.0
2011-05-24,9.75,9.95,9.71,9.9401,30800,7.55621973228245,7.71121911140619,7.5252198564577,7.70354664213957,39742.0946769226,0.0,1.0
2011-05-25,9.54,9.78,9.54,9.75,20300,7.39347038420252,7.57946963915101,7.39347038420252,7.55621973228245,26193.6533097899,0.0,1.0
2011-05-26,9.73,9.8201,9.38,9.55,33000,7.54071979437008,7.61054701466532,7.26947088090353,7.40122035315871,42580.8157252742,0.0,1.0
2011-05-27,9.74,9.74,9.33,9.69,23600,7.54846976332626,7.54846976332626,7.23072103612259,7.50971991854533,30451.7348823173,0.0,1.0
2011-05-31,9.62,9.88,9.5,9.76,41500,7.45547013585202,7.65696932871288,7.36247050837777,7.56396970123864,53548.6015939054,0.0,1.0
2011-06-01,9.5,9.59,9.4,9.53,21000,7.36247050837777,7.43222022898346,7.2849708188159,7.38572041524633,27096.8827342654,0.0,1.0
2011-06-02,9.35,9.59,9.35,9.46,18500,7.24622097403496,7.43222022898346,7.24622097403496,7.33147063255302,23871.0633611386,0.0,1.0
2011-06-03,9.43,9.57,9.3,9.3,8800,7.30822072568446,7.41672029107108,7.20747112925403,7.20747112925403,11354.8841934065,0.0,1.0
2011-06-06,9.16,9.4399,9.14,9.29,44200,7.09897156386741,7.31589319495109,7.08347162595504,7.19972116029784,57032.4865168824,0.0,1.0
2011-06-07,9.3,9.3,9.2,9.25,15000,7.20747112925403,7.20747112925403,7.12997143969216,7.16872128447309,19354.916238761,0.0,1.0
2011-06-08,9.21,9.34,9.1,9.34,13000,7.13772140864835,7.23847100507878,7.05247175013029,7.23847100507878,16774.2607402595,0.0,1.0
2011-06-09,9.03,9.23,8.92,9.18,25400,6.99822196743698,7.15322134656072,6.91297230891892,7.11447150177978,32774.3248309686,0.0,1.0
2011-06-10,9.14,9.2,8.8,8.91,13100,7.08347162595504,7.12997143969216,6.81997268144467,6.90522233996273,16903.2935151846,0.0,1.0
2011-06-13,9.51,9.53,8.95,9.21,18100,7.37022047733396,7.38572041524633,6.93622221578748,7.13772140864835,23354.9322614383,0.0,1.0
2011-06-14,9.59,9.65,9.22,9.5,28900,7.43222022898346,7.47872004272058,7.14547137760453,7.36247050837777,37290.4719533462,0.0,1.0
2011-06-15,9.42,9.54,9.4085,9.54,2400,7.30047075672827,7.39347038420252,7.29155829242866,7.39347038420252,3096.78659820176,0.0,1.0
2011-06-16,9.38,9.5,9.33,9.37,6200,7.26947088090353,7.36247050837777,7.23072103612259,7.26172091194734,8000.03204535455,0.0,1.0
2011-06-17,9.38,9.49,9.0701,9.37,9700,7.26947088090353,7.35472053942159,7.02929934295129,7.26172091194734,12516.1791677321,0.0,1.0
2011-06-20,9.22,9.39,9.17,9.33,1700,7.14547137760453,7.27722084985971,7.1067215328236,7.23072103612259,2193.55717372625,0.0,1.0
2011-06-21,9.36,9.36,9.17,9.19,2600,7.25397094299115,7.25397094299115,7.1067215328236,7.12222147073597,3354.85214805191,0.0,1.0
2011-06-22,9.5,9.539,9.33,9.49,29000,7.36247050837777,7.3926953873069,7.23072103612259,7.35472053942159,37419.5047282713,0.0,1.0
2011-06-23,9.5099,9.54,9.3,9.5,6000,7.3701429776444,7.39347038420252,7.20747112925403,7.36247050837777,7741.9664955044,0.0,1.0
2011-06-24,9.52,9.55,9.48,9.4952,36700,7.37797044629015,7.40122035315871,7.3469705704654,7.3587505232788,47355.0283975019,0.0,1.0
2011-06-27,9.53,9.55,9.47,9.54,7200,7.38572041524633,7.40122035315871,7.33922060150921,7.39347038420252,9290.35979460529,0.0,1.0
2011-06-28,9.36,9.48,9.3101,9.48,5800,7.25397094299115,7.3469705704654,7.21529859789978,7.3469705704654,7483.90094565426,0.0,1.0
2011-06-29,9.32,9.42,9.31,9.42,9200,7.2229710671664,7.30047075672827,7.21522109821022,7.30047075672827,11871.0152931068,0.0,1.0
2011-06-30,9.5,9.55,9.27,9.33,30000,7.36247050837777,7.40122035315871,7.18422122238547,7.23072103612259,38709.832477522,0.0,1.0
2011-07-01,9.52,9.53,9.22,9.46,9600,7.37797044629015,7.38572041524633,7.14547137760453,7.33147063255302,12387.146392807,0.0,1.0
2011-07-05,9.25,9.56,9.1,9.53,28400,7.16872128447309,7.40897032211489,7.05247175013029,7.38572041524633,36645.3080787209,0.0,1.0
2011-07-06,9.54,9.59,9.11,9.17,31000,7.39347038420252,7.43222022898346,7.06022171908647,7.1067215328236,40000.1602267728,0.0,1.0
2011-07-07,9.68,9.68,9.2507,9.52,15300,7.50196994958914,7.50196994958914,7.16926378230003,7.37797044629015,19742.0145635362,0.0,1.0
2011-07-08,9.46,9.68,9.365,9.53,17400,7.33147063255302,7.50196994958914,7.25784592746925,7.38572041524633,22451.7028369628,0.0,1.0
2011-07-11,9.21,9.54,9.1101,9.15,24100,7.13772140864835,7.39347038420252,7.06029921877604,7.09122159491122,31096.8987569427,0.0,1.0
2011-07-12,9.27,9.6,9.13,9.13,23700,7.18422122238547,7.43997019793964,7.07572165699885,7.07572165699885,30580.7676572424,0.0,1.0
2011-07-13,9.61,9.63,9.15,9.3,86800,7.44772016689583,7.4632201048082,7.09122159491122,7.20747112925403,112000.448634964,0.0,1.0
2011-07-14,10.4,11.04,10.19,11.0,257600,8.05996771443461,8.55596572763059,7.89721836635468,8.52496585180584,332388.428206989,0.0,1.0
2011-07-15,10.47,10.6599,10.12,10.51,27700,8.11421749712792,8.26138940760592,7.84296858366137,8.14521737295267,35742.0786542454,0.0,1.0
2011-07-18,10.15,10.4,10.15,10.4,41200,7.86621849052994,8.05996771443461,7.86621849052994,8.05996771443461,53161.5032691302,0.0,1.0
2011-07-19,10.29,10.4,10.15,10.25,42400,7.97471805591655,8.05996771443461,7.86621849052994,7.94371818009181,54709.8965682312,0.0,1.0
2011-07-20,10.69,10.92,10.25,10.38,51000,8.28471681416404,8.46296610015634,7.94371818009181,8.04446777652224,65806.7152117874,0.0,1.0
2011-07-21,11.135,11.21,10.67,10.8012,57600,8.62959043271437,8.68771519988577,8.26921687625167,8.37089646895684,74322.8783568423,0.0,1.0
2011-07-22,11.03,11.15,10.87,11.15,15800,8.5482157586744,8.64121538614865,8.42421625537541,8.64121538614865,20387.1784381616,0.0,1.0
2011-07-25,10.8,10.95,10.301,10.51,41100,8.3699664726821,8.4862160070249,7.98324302176836,8.14521737295267,53032.4704942052,0.0,1.0
2011-07-26,10.87,11.01,10.8,10.9,2300,8.42421625537541,8.53271582076203,8.3699664726821,8.44746616224397,2967.75382327669,0.0,1.0
2011-07-27,10.48,10.87,10.25,10.84,11400,8.12196746608411,8.42421625537541,7.94371818009181,8.40096634850685,14709.7363414584,0.0,1.0
2011-07-28,10.64,10.98,10.47,10.6,24900,8.2459669693831,8.50946591389347,8.11421749712792,8.21496709355836,32129.1609563433,0.0,1.0
2011-07-29,10.47,10.96,10.37,10.46,38500,8.11421749712792,8.49396597598109,8.03671780756605,8.10646752817174,49677.6183461533,0.0,1.0
2011-08-01,10.51,10.75,10.41,10.53,33200,8.14521737295267,8.33121662790116,8.0677176833908,8.16071731086505,42838.8812751244,0.0,1.0
2011-08-02,10.233,10.74,10.2101,10.57,18000,7.93054323286629,8.32346665894497,7.91279580395662,8.19171718668979,23225.8994865132,0.0,1.0
2011-08-03,10.13,10.44,9.791,10.21,62200,7.85071855261756,8.09096759025936,7.58799460500282,7.91271830426706,80258.3860033957,0.0,1.0
2011-08-04,9.74,10.13,9.63,10.0,43100,7.54846976332626,7.85071855261756,7.4632201048082,7.74996895618713,55613.1259927067,0.0,1.0
2011-08-05,9.2,9.93,8.88,9.76,46300,7.12997143969216,7.69571917349382,6.88197243309417,7.56396970123864,59742.174790309,0.0,1.0
2011-08-08,9.0,9.1,8.39,8.91,31600,6.97497206056842,7.05247175013029,6.502223954241,6.90522233996273,40774.3568763232,0.0,1.0
2011-08-09,9.08,9.17,8.51,9.16,34300,7.03697181221791,7.1067215328236,6.59522358171525,7.09897156386741,44258.2417993002,0.0,1.0
2011-08-10,8.73,9.0,8.67,8.87,8100,6.76572289875136,6.97497206056842,6.71922308501424,6.87422246413798,10451.654768931,0.0,1.0
2011-08-11,9.25,9.25,8.74,8.76,9600,7.16872128447309,7.16872128447309,6.77347286770755,6.78897280561992,12387.1463928071,0.0,1.0
2011-08-12,9.68,9.87,9.24,9.24,6700,7.50196994958914,7.6492193597567,7.16097131551691,7.16097131551691,8645.19591997992,0.0,1.0
2011-08-15,9.57,9.77,9.29,9.59,9300,7.41672029107108,7.57171967019482,7.19972116029784,7.43222022898346,12000.0480680318,0.0,1.0
2011-08-16,9.67,9.96,9.57,9.57,25000,7.49421998063295,7.71896908036238,7.41672029107108,7.41672029107108,32258.1937312684,0.0,1.0
2011-08-17,10.14,10.37,9.69,9.69,35500,7.85846852157375,8.03671780756605,7.50971991854533,7.50971991854533,45806.6350984011,0.0,1.0
2011-08-18,10.07,10.49,9.7,10.49,70100,7.80421873888044,8.1297174350403,7.51746988750151,8.1297174350403,90451.9752224765,0.0,1.0
2011-08-19,9.98,10.11,9.57,9.92,31900,7.73446901827475,7.83521861470519,7.41672029107108,7.68796920453763,41161.4552010984,0.0,1.0
2011-08-22,10.06,10.4272,9.84,10.41,28100,7.79646876992425,8.08104762999544,7.62596945288813,8.0677176833908,36258.2097539456,0.0,1.0
2011-08-23,10.15,10.34,9.79,10.23,14100,7.86621849052994,8.01346790069749,7.5872196081072,7.92821824217943,18193.6212644353,0.0,1.0
2011-08-24,9.95,10.12,9.69,10.08,16800,7.71121911140619,7.84296858366137,7.50971991854533,7.81196870783663,21677.5061874123,0.0,1.0
2011-08-25,9.91,10.05,9.79,10.01,15300,7.68021923558144,7.78871880096806,7.5872196081072,7.75771892514332,19742.0145635362,0.0,1.0
2011-08-26,9.95,10.11,9.61,9.83,12000,7.71121911140619,7.83521861470519,7.44772016689583,7.61821948393195,15483.9329910088,0.0,1.0
2011-08-29,10.3,10.5,9.84,10.13,36100,7.98246802487274,8.13746740399649,7.62596945288813,7.85071855261756,46580.8317479515,0.0,1.0
2011-08-30,10.21,10.3,9.931,10.21,9300,7.91271830426706,7.98246802487274,7.69649417038944,7.91271830426706,12000.0480680318,0.0,1.0
2011-08-31,10.47,10.47,10.14,10.21,5800,8.11421749712792,8.11421749712792,7.85846852157375,7.91271830426706,7483.90094565426,0.0,1.0
2011-09-01,10.12,10.22,10.1,10.17,2600,7.84296858366137,7.92046827322325,7.827468645749,7.88171842844231,3354.85214805191,0.0,1.0
2011-09-02,9.95,10.15,9.82,10.11,16500,7.71121911140619,7.86621849052994,7.61046951497576,7.83521861470519,21290.4078626371,0.0,1.0
2011-09-06,9.85,10.02,9.62,9.85,7100,7.63371942184432,7.7654688940995,7.45547013585202,7.63371942184432,9161.32701968022,0.0,1.0
2011-09-07,10.11,10.21,9.9,9.97,7500,7.83521861470519,7.91271830426706,7.67246926662526,7.72671904931857,9677.4581193805,0.0,1.0
2011-09-08,10.13,10.25,10.0,10.05,3600,7.85071855261756,7.94371818009181,7.74996895618713,7.78871880096806,4645.17989730264,0.0,1.0
2011-09-09,10.45,10.47,10.01,10.01,9500,8.09871755921555,8.11421749712792,7.75771892514332,7.75771892514332,12258.113617882,0.0,1.0
2011-09-12,10.38,10.391,10.15,10.25,40700,8.04446777652224,8.05299274237404,7.86621849052994,7.94371818009181,52516.3393945049,0.0,1.0
2011-09-13,10.4,10.48,10.301,10.38,83700,8.05996771443461,8.12196746608411,7.98324302176836,8.04446777652224,108000.432612287,0.0,1.0
2011-09-14,10.25,10.59,9.98,10.59,15100,7.94371818009181,8.20721712460217,7.73446901827475,8.20721712460217,19483.9490136861,0.0,1.0
2011-09-15,10.13,10.29,10.06,10.29,16600,7.85071855261756,7.97471805591655,7.79646876992425,7.97471805591655,21419.4406375622,0.0,1.0
2011-09-16,10.25,10.25,10.06,10.24,8400,7.94371818009181,7.94371818009181,7.79646876992425,7.93596821113562,10838.7530937062,0.0,1.0
2011-09-19,10.0,10.08,9.86,10.08,10400,7.74996895618713,7.81196870783663,7.64146939080051,7.81196870783663,13419.4085922076,0.0,1.0
2011-09-20,9.85,10.05,9.64,10.05,33700,7.63371942184432,7.78871880096806,7.47097007376439,7.78871880096806,43484.0451497498,0.0,1.0
2011-09-21,9.61,9.81,9.61,9.81,11200,7.44772016689583,7.60271954601957,7.44772016689583,7.60271954601957,14451.6707916082,0.0,1.0
2011-09-22,9.3,9.42,9.12,9.42,22900,7.20747112925403,7.30047075672827,7.06797168804266,7.30047075672827,29548.5054578418,0.0,1.0
2011-09-23,9.17,9.35,9.17,9.3,13100,7.1067215328236,7.24622097403496,7.1067215328236,7.20747112925403,16903.2935151846,0.0,1.0
2011-09-26,9.1,9.43,9.0,9.35,34000,7.05247175013029,7.30822072568446,6.97497206056842,7.24622097403496,43871.1434745249,0.0,1.0
2011-09-27,9.49,9.73,8.36,9.19,12300,7.35472053942159,7.54071979437008,6.47897404737244,7.12222147073597,15871.031315784,0.0,1.0
2011-09-28,9.0,9.52,8.8,9.52,22800,6.97497206056842,7.37797044629015,6.81997268144467,7.37797044629015,29419.4726829167,0.0,1.0
2011-09-29,8.92,9.99,8.9,9.15,13600,6.91297230891892,7.74221898723094,6.89747237100654,7.09122159491122,17548.45738981,0.0,1.0
2011-09-30,8.53,9.0592,8.44,8.89,22600,6.61072351962762,7.02085187678904,6.54097379902194,6.88972240205036,29161.4071330666,0.0,1.0
2011-10-03,8.76,9.06,8.45,8.45,10400,6.78897280561992,7.02147187430554,6.54872376797812,6.54872376797812,13419.4085922076,0.0,1.0
2011-10-04,9.07,9.07,8.31,8.67,17000,7.02922184326173,7.02922184326173,6.4402242025915,6.71922308501424,21935.5717372625,0.0,1.0
2011-10-05,8.95,9.16,8.841,9.02,8100,6.93622221578748,7.09897156386741,6.85174755416504,6.99047199848079,10451.6547689309,0.0,1.0
2011-10-06,9.41,9.41,8.82,8.88,4900,7.29272078777209,7.29272078777209,6.83547261935705,6.88197243309417,6322.6059713286,0.0,1.0
2011-10-07,8.85,9.19,8.85,9.19,5800,6.85872252622561,7.12222147073597,6.85872252622561,7.12222147073597,7483.90094565426,0.0,1.0
2011-10-10,9.17,9.42,9.01,9.01,2000,7.1067215328236,7.30047075672827,6.9827220295246,6.9827220295246,2580.65549850147,0.0,1.0
2011-10-11,9.1,9.33,8.96,9.16,7200,7.05247175013029,7.23072103612259,6.94397218474367,7.09897156386741,9290.35979460528,0.0,1.0
2011-10-12,9.75,9.99,8.83,9.17,15900,7.55621973228245,7.74221898723094,6.84322258831323,7.1067215328236,20516.2112130867,0.0,1.0
2011-10-13,9.52,9.8,9.36,9.73,12300,7.37797044629015,7.59496957706339,7.25397094299115,7.54071979437008,15871.031315784,0.0,1.0
2011-10-14,9.75,9.75,9.49,9.49,1800,7.55621973228245,7.55621973228245,7.35472053942159,7.35472053942159,2322.58994865132,0.0,1.0
2011-10-17,9.3165,9.87,9.27,9.85,8700,7.22025857803174,7.6492193597567,7.18422122238547,7.63371942184432,11225.8514184814,0.0,1.0
2011-10-18,9.01,9.4,9.0,9.4,14200,6.9827220295246,7.2849708188159,6.97497206056842,7.2849708188159,18322.6540393604,0.0,1.0
2011-10-19,9.05,9.18,9.02,9.02,40100,7.01372190534935,7.11447150177978,6.99047199848079,6.99047199848079,51742.1427449545,0.0,1.0
2011-10-20,9.02,9.09,8.93,9.09,1600,6.99047199848079,7.0447217811741,6.9207222778751,7.0447217811741,2064.52439880117,0.0,1.0
2011-10-21,8.93,9.17,8.85,9.17,6300,6.9207222778751,7.1067215328236,6.85872252622561,7.1067215328236,8129.06482027963,0.0,1.0
2011-10-24,8.8,8.92,8.27,8.9,14900,6.81997268144467,6.91297230891892,6.40922432676676,6.89747237100654,19225.8834638359,0.0,1.0
2011-10-25,8.324,8.73,8.31,8.73,13200,6.45107415913017,6.76572289875136,6.4402242025915,6.76572289875136,17032.3262901097,0.0,1.0
2011-10-26,8.64,8.7,8.15,8.59,35500,6.69597317814568,6.7424729918828,6.31622469929251,6.65722333336474,45806.6350984011,0.0,1.0
2011-10-27,8.67,8.91,8.55,8.91,8400,6.71922308501424,6.90522233996273,6.62622345753999,6.90522233996273,10838.7530937062,0.0,1.0
2011-10-28,8.55,8.79,8.5,8.79,7300,6.62622345753999,6.81222271248849,6.58747361275906,6.81222271248849,9419.39256953037,0.0,1.0
2011-10-31,8.27,8.77,8.25,8.35,34000,6.40922432676676,6.79672277457611,6.39372438885438,6.47122407841625,43871.1434745249,0.0,1.0
2011-11-01,8.25,8.29,8.04,8.04,61100,6.39372438885438,6.42472426467913,6.23097504077445,6.23097504077445,78839.0254792199,0.0,1.0
2011-11-02,8.11,8.37,8.11,8.37,12200,6.28522482346776,6.48672401632863,6.28522482346776,6.48672401632863,15741.998540859,0.0,1.0
2011-11-03,7.99,8.27,7.99,8.16,15000,6.19222519599352,6.40922432676676,6.19222519599352,6.3239746682487,19354.916238761,0.0,1.0
2011-11-04,7.88,8.05,7.73,7.96,11600,6.10697553747546,6.23872500973064,5.99072600313265,6.16897528912495,14967.8018913085,0.0,1.0
2011-11-07,7.9,8.04,7.84,7.9,25800,6.12247547538783,6.23097504077445,6.07597566165071,6.12247547538783,33290.455930669,0.0,1.0
2011-11-08,8.25,8.4,7.9101,7.98,34100,6.39372438885438,6.50997392319719,6.13030294403358,6.18447522703733,44000.17624945,0.0,1.0
2011-11-09,8.34,8.425,8.05,8.05,8100,6.46347410946006,6.52934884558766,6.23872500973064,6.23872500973064,10451.654768931,0.0,1.0
2011-11-10,8.2,8.34,8.14,8.34,2600,6.35497454407344,6.46347410946006,6.30847473033632,6.46347410946006,3354.85214805191,0.0,1.0
2011-11-11,8.22,8.36,8.15,8.18,3000,6.37047448198582,6.47897404737244,6.31622469929251,6.33947460616107,3870.9832477522,0.0,1.0
2011-11-14,8.2,8.51,8.0201,8.28,23300,6.35497454407344,6.59522358171525,6.21555260255164,6.41697429572294,30064.6365575421,0.0,1.0
2011-11-15,8.01,8.42,8.01,8.22,4800,6.20772513390589,6.52547386110956,6.20772513390589,6.37047448198582,6193.57319640352,0.0,1.0
2011-11-16,8.12,8.33,8.06,8.18,3000,6.29297479242395,6.45572414050388,6.24647497868683,6.33947460616107,3870.9832477522,0.0,1.0
2011-11-17,8.0,8.24,8.0,8.19,3700,6.1999751649497,6.38597441989819,6.1999751649497,6.34722457511726,4774.21267222772,0.0,1.0
2011-11-18,7.05,8.0,7.0,8.0,87800,5.46372811411192,6.1999751649497,5.42497826933099,6.1999751649497,113290.776384215,0.0,1.0
2011-11-21,7.26,7.356,7.09,7.09,54500,5.62647746219185,5.70087716417125,5.49472798993667,5.49472798993667,70322.8623341651,0.0,1.0
2011-11-22,7.19,7.31,7.1,7.31,2300,5.57222767949855,5.66522730697279,5.50247795889286,5.66522730697279,2967.75382327669,0.0,1.0
2011-11-23,6.97,7.05,6.97,7.05,22300,5.40172836246243,5.46372811411192,5.40172836246243,5.46372811411192,28774.3088082914,0.0,1.0
2011-11-25,6.91,6.91,6.91,6.91,100,5.35522854872531,5.35522854872531,5.35522854872531,5.35522854872531,129.032774925073,0.0,1.0
2011-11-28,7.05,7.172,6.97,7.05,24600,5.46372811411192,5.55827773537741,5.40172836246243,5.46372811411192,31742.0626315681,0.0,1.0
2011-11-29,7.03,7.1,7.0,7.1,19300,5.44822817619955,5.50247795889286,5.42497826933099,5.50247795889286,24903.3255605392,0.0,1.0
2011-11-30,7.53,7.61,7.05,7.15,16500,5.83572662400891,5.8977263756584,5.46372811411192,5.5412278036738,21290.4078626371,0.0,1.0
2011-12-01,7.48,7.68,7.25,7.63,14000,5.79697677922797,5.95197615835171,5.61872749323567,5.91322631357078,18064.5884895103,0.0,1.0
2011-12-02,7.53,7.66,7.513,7.56,2300,5.83572662400891,5.93647622043934,5.82255167678339,5.85897653087747,2967.75382327669,0.0,1.0
2011-12-05,7.75,7.92,7.42,7.61,11100,6.00622594104502,6.13797541330021,5.75047696549085,5.8977263756584,14322.6380166832,0.0,1.0
2011-12-06,7.79,7.98,7.58,7.79,9000,6.03722581686977,6.18447522703733,5.87447646878984,6.03722581686977,11612.9497432566,0.0,1.0
2011-12-07,7.97,8.44,7.73,7.73,19900,6.17672525808114,6.54097379902194,5.99072600313265,5.99072600313265,25677.5222100896,0.0,1.0
2011-12-08,7.77,8.11,7.77,8.01,10900,6.0217258789574,6.28522482346776,6.0217258789574,6.20772513390589,14064.572466833,0.0,1.0
2011-12-09,7.88,8.0699,7.81,7.84,2400,6.10697553747546,6.25414744795345,6.05272575478215,6.07597566165071,3096.78659820176,0.0,1.0
2011-12-12,7.95,7.961,7.8111,7.88,25500,6.16122532016877,6.16975028602057,6.05357825136733,6.10697553747546,32903.3576058937,0.0,1.0
2011-12-13,7.39,7.93,7.33,7.93,11000,5.72722705862229,6.14572538225639,5.68072724488516,6.14572538225639,14193.6052417581,0.0,1.0
2011-12-14,7.26,7.41,7.26,7.4,3200,5.62647746219185,5.74272699653466,5.62647746219185,5.73497702757848,4129.04879760235,0.0,1.0
2011-12-15,7.25,7.27,7.25,7.27,9400,5.61872749323567,5.63422743114804,5.61872749323567,5.63422743114804,12129.0808429569,0.0,1.0
2011-12-16,7.25,7.3,7.25,7.3,5200,5.61872749323567,5.6574773380166,5.61872749323567,5.6574773380166,6709.70429610382,0.0,1.0
2011-12-19,7.25,7.28,7.15,7.28,27500,5.61872749323567,5.64197740010423,5.5412278036738,5.64197740010423,35484.0131043952,0.0,1.0
2011-12-20,7.25,7.348,7.2,7.28,15900,5.61872749323567,5.6946771890063,5.57997764845473,5.64197740010423,20516.2112130867,0.0,1.0
2011-12-21,7.25,7.45,7.25,7.41,10500,5.61872749323567,5.77372687235941,5.61872749323567,5.74272699653466,13548.4413671327,0.0,1.0
2011-12-22,7.33,7.4,7.29,7.29,6400,5.68072724488516,5.73497702757848,5.64972736906042,5.64972736906042,8258.09759520471,0.0,1.0
2011-12-23,7.4,7.4,7.32,7.34,5800,5.73497702757848,5.73497702757848,5.67297727592898,5.68847721384135,7483.90094565425,0.0,1.0
2011-12-27,7.55,7.55,7.35,7.35,7900,5.85122656192128,5.85122656192128,5.69622718279754,5.69622718279754,10193.5892190808,0.0,1.0
2011-12-28,7.5,7.6,7.5,7.52,3300,5.81247671714035,5.88997640670222,5.81247671714035,5.82797665505272,4258.08157252742,0.0,1.0
2011-12-29,7.51,7.6092,7.5,7.5,2500,5.82022668609653,5.89710637814191,5.81247671714035,5.81247671714035,3225.81937312684,0.0,1.0
2011-12-30,7.69,7.77,7.55,7.6,4100,5.9597261273079,6.0217258789574,5.85122656192128,5.88997640670222,5290.34377192801,0.0,1.0
2012-01-03,7.77,7.94,7.68,7.7,15400,6.0217258789574,6.15347535121258,5.95197615835171,5.96747609626409,19871.0473384613,0.0,1.0
2012-01-04,8.38,8.38,7.84,7.84,18000,6.49447398528481,6.49447398528481,6.07597566165071,6.07597566165071,23225.8994865132,0.0,1.0
2012-01-05,8.4,8.48,8.19,8.31,11100,6.50997392319719,6.57197367484669,6.34722457511726,6.4402242025915,14322.6380166831,0.0,1.0
2012-01-06,8.01,8.33,7.992,8.33,4900,6.20772513390589,6.45572414050388,6.19377518978475,6.45572414050388,6322.6059713286,0.0,1.0
2012-01-09,7.86,8.22,7.75,8.22,7000,6.09147559956308,6.37047448198582,6.00622594104502,6.37047448198582,9032.29424475514,0.0,1.0
2012-01-10,7.74,7.99,7.54,7.99,9300,5.99847597208884,6.19222519599352,5.84347659296509,6.19222519599352,12000.0480680318,0.0,1.0
2012-01-11,8.19,8.19,7.81,7.81,4500,6.34722457511726,6.34722457511726,6.05272575478215,6.05272575478215,5806.4748716283,0.0,1.0
2012-01-12,7.88,8.12,7.81,7.81,1600,6.10697553747546,6.29297479242395,6.05272575478215,6.05272575478215,2064.52439880117,0.0,1.0
2012-01-13,7.956,7.97,7.89,7.95,3000,6.16587530154248,6.17672525808114,6.11472550643164,6.16122532016877,3870.9832477522,0.0,1.0
2012-01-17,8.23,8.23,7.91,7.91,2500,6.37822445094201,6.37822445094201,6.13022544434402,6.13022544434402,3225.81937312683,0.0,1.0
2012-01-18,8.48,8.68,8.02,8.26,6700,6.57197367484669,6.72697305397043,6.21547510286208,6.40147435781057,8645.19591997991,0.0,1.0
2012-01-19,8.87,8.99,8.52,8.52,3600,6.87422246413798,6.96722209161223,6.60297355067143,6.60297355067143,4645.17989730265,0.0,1.0
2012-01-20,8.991,9.07,8.88,8.9199,5000,6.96799708850785,7.02922184326173,6.88197243309417,6.91289480922936,6451.63874625367,0.0,1.0
2012-01-23,9.16,9.16,8.826,9.1,5700,7.09897156386741,7.09897156386741,6.84012260073076,7.05247175013029,7354.86817072918,0.0,1.0
2012-01-24,8.8701,8.96,8.87,8.96,4500,6.87429996382755,6.94397218474367,6.87422246413798,6.94397218474367,5806.4748716283,0.0,1.0
2012-01-25,8.87,8.87,8.87,8.87,100,6.87422246413798,6.87422246413798,6.87422246413798,6.87422246413798,129.032774925073,0.0,1.0
2012-01-26,8.92,9.15,8.9,9.0,3300,6.91297230891892,7.09122159491122,6.89747237100654,6.97497206056842,4258.08157252742,0.0,1.0
2012-01-27,8.94,9.05,8.9,9.05,5000,6.92847224683129,7.01372190534935,6.89747237100654,7.01372190534935,6451.63874625367,0.0,1.0
2012-01-30,8.37,8.9,8.28,8.9,11500,6.48672401632863,6.89747237100654,6.41697429572294,6.89747237100654,14838.7691163834,0.0,1.0
2012-01-31,8.57,8.57,8.27,8.47,3700,6.64172339545237,6.64172339545237,6.40922432676676,6.5642237058905,4774.21267222772,0.0,1.0
2012-02-01,8.57,8.6,8.26,8.6,9600,6.64172339545237,6.66497330232093,6.40147435781057,6.66497330232093,12387.146392807,0.0,1.0
2012-02-02,8.2707,8.66,8.16,8.66,8800,6.40976682459369,6.71147311605805,6.3239746682487,6.71147311605805,11354.8841934065,0.0,1.0
2012-02-03,8.15,8.32,7.6,8.32,35200,6.31622469929251,6.44797417154769,5.88997640670222,6.44797417154769,45419.5367736258,0.0,1.0
2012-02-06,7.98,8.1,7.91,8.09,37700,6.18447522703733,6.27747485451157,6.13022544434402,6.26972488555539,48645.3561467527,0.0,1.0
2012-02-07,7.92,7.98,7.9,7.92,28300,6.13797541330021,6.18447522703733,6.12247547538783,6.13797541330021,36516.2753037958,0.0,1.0
2012-02-08,7.95,7.98,7.95,7.98,5000,6.16122532016877,6.18447522703733,6.16122532016877,6.18447522703733,6451.63874625367,0.0,1.0
2012-02-09,7.98,7.98,7.85,7.95,64600,6.18447522703733,6.18447522703733,6.08372563060689,6.16122532016877,83355.1726015974,0.0,1.0
2012-02-10,7.97,7.98,7.91,7.91,2600,6.17672525808114,6.18447522703733,6.13022544434402,6.13022544434402,3354.85214805191,0.0,1.0
2012-02-13,7.71,7.98,7.71,7.98,22800,5.97522606522028,6.18447522703733,5.97522606522028,6.18447522703733,29419.4726829167,0.0,1.0
2012-02-14,7.88,7.88,7.67,7.67,6600,6.10697553747546,6.10697553747546,5.94422618939553,5.94422618939553,8516.16314505484,0.0,1.0
2012-02-15,7.76,7.76,7.72,7.76,1100,6.01397591000121,6.01397591000121,5.98297603417646,6.01397591000121,1419.36052417581,0.0,1.0
2012-02-16,7.764,7.89,7.7592,7.76,22300,6.01707589758369,6.11472550643164,6.01335591248472,6.01397591000121,28774.3088082914,0.0,1.0
2012-02-17,7.93,7.93,7.76,7.76,4600,6.14572538225639,6.14572538225639,6.01397591000121,6.01397591000121,5935.50764655338,0.0,1.0
2012-02-21,7.8892,7.8892,7.85,7.85,600,6.11410550891515,6.11410550891515,6.08372563060689,6.08372563060689,774.19664955044,0.0,1.0
2012-02-22,8.1,8.1,7.8,7.8,13000,6.27747485451157,6.27747485451157,6.04497578582596,6.04497578582596,16774.2607402596,0.0,1.0
2012-02-23,8.29,8.29,8.04,8.29,2600,6.42472426467913,6.42472426467913,6.23097504077445,6.42472426467913,3354.85214805191,0.0,1.0
2012-02-24,8.02,8.4,8.02,8.32,2100,6.21547510286208,6.50997392319719,6.21547510286208,6.44797417154769,2709.68827342654,0.0,1.0
2012-02-27,8.14,8.2299,7.98,8.04,2500,6.30847473033632,6.37814695125244,6.18447522703733,6.23097504077445,3225.81937312684,0.0,1.0
2012-02-28,8.051,8.08,8.02,8.06,2000,6.23950000662626,6.2619749165992,6.21547510286208,6.24647497868683,2580.65549850147,0.0,1.0
2012-02-29,8.09,8.2399,8.06,8.06,6300,6.26972488555539,6.38589692020863,6.24647497868683,6.24647497868683,8129.06482027962,0.0,1.0
2012-03-01,8.24,8.24,7.77,8.09,1500,6.38597441989819,6.38597441989819,6.0217258789574,6.26972488555539,1935.4916238761,0.0,1.0
2012-03-02,8.04,8.15,8.01,8.1213,5900,6.23097504077445,6.31622469929251,6.20772513390589,6.29398228838825,7612.93372057933,0.0,1.0
2012-03-05,8.01,8.25,8.01,8.25,4700,6.20772513390589,6.39372438885438,6.20772513390589,6.39372438885438,6064.54042147845,0.0,1.0
2012-03-06,8.0,8.02,7.8,8.02,10000,6.1999751649497,6.21547510286208,6.04497578582596,6.21547510286208,12903.2774925073,0.0,1.0
2012-03-07,8.36,8.37,8.1,8.2222,15100,6.47897404737244,6.48672401632863,6.27747485451157,6.37217947515618,19483.9490136861,0.0,1.0
2012-03-08,8.66,8.66,8.3108,8.4,9000,6.71147311605805,6.71147311605805,6.440844200108,6.50997392319719,11612.9497432566,0.0,1.0
2012-03-09,8.59,8.65,8.5,8.56,11600,6.65722333336474,6.70372314710187,6.58747361275906,6.63397342649618,14967.8018913085,0.0,1.0
2012-03-12,8.45,8.55,8.39,8.55,2800,6.54872376797812,6.62622345753999,6.502223954241,6.62622345753999,3612.91769790206,0.0,1.0
2012-03-13,8.502,8.502,8.3,8.45,1700,6.5890236065503,6.5890236065503,6.43247423363532,6.54872376797812,2193.55717372625,0.0,1.0
2012-03-14,8.3799,8.53,8.3,8.53,900,6.49439648559525,6.61072351962762,6.43247423363532,6.61072351962762,1161.29497432566,0.0,1.0
2012-03-15,8.42,8.52,8.42,8.4899,3500,6.52547386110956,6.60297355067143,6.52547386110956,6.57964614411331,4516.14712237757,0.0,1.0
2012-03-16,8.25,8.43,8.25,8.35,14200,6.39372438885438,6.53322383006575,6.39372438885438,6.47122407841625,18322.6540393604,0.0,1.0
2012-03-19,8.2,8.3,8.14,8.28,5300,6.35497454407344,6.43247423363532,6.30847473033632,6.41697429572294,6838.7370710289,0.0,1.0
2012-03-20,8.101,8.23,8.08,8.1,3100,6.27824985140719,6.37822445094201,6.2619749165992,6.27747485451157,4000.01602267728,0.0,1.0
2012-03-21,8.27,8.3,8.14,8.14,1600,6.40922432676676,6.43247423363532,6.30847473033632,6.30847473033632,2064.52439880117,0.0,1.0
2012-03-22,8.25,8.59,8.1101,8.35,4500,6.39372438885438,6.65722333336474,6.28530232315732,6.47122407841625,5806.4748716283,0.0,1.0
2012-03-23,8.15,8.18,8.1499,8.18,2400,6.31622469929251,6.33947460616107,6.31614719960295,6.33947460616107,3096.78659820176,0.0,1.0
2012-03-26,8.245,8.31,8.15,8.2,8000,6.38984940437629,6.4402242025915,6.31622469929251,6.35497454407344,10322.6219940059,0.0,1.0
2012-03-27,8.22,8.4,8.17,8.4,1500,6.37047448198582,6.50997392319719,6.33172463720488,6.50997392319719,1935.4916238761,0.0,1.0
2012-03-28,8.31,8.31,8.174,8.174,2400,6.4402242025915,6.4402242025915,6.33482462478736,6.33482462478736,3096.78659820176,0.0,1.0
2012-03-29,8.315,8.3499,8.26,8.32,1000,6.4440991870696,6.47114657872669,6.40147435781057,6.44797417154769,1290.32774925073,0.0,1.0
2012-03-30,8.27,8.89,8.27,8.43,4800,6.40922432676676,6.88972240205036,6.40922432676676,6.53322383006575,6193.57319640352,0.0,1.0
2012-04-02,8.43,8.64,8.36,8.53,6300,6.53322383006575,6.69597317814568,6.47897404737244,6.61072351962762,8129.06482027962,0.0,1.0
2012-04-03,8.42,8.447,8.3,8.3479,2800,6.52547386110956,6.54639877729127,6.43247423363532,6.46959658493545,3612.91769790206,0.0,1.0
2012-04-04,8.45,8.66,8.25,8.28,5500,6.54872376797812,6.71147311605805,6.39372438885438,6.41697429572294,7096.80262087904,0.0,1.0
2012-04-05,8.45,8.49,8.31,8.49,2600,6.54872376797812,6.57972364380287,6.4402242025915,6.57972364380287,3354.85214805191,0.0,1.0
2012-04-09,8.25,8.51,8.25,8.35,11400,6.39372438885438,6.59522358171525,6.39372438885438,6.47122407841625,14709.7363414584,0.0,1.0
2012-04-10,7.98,8.3,7.8,8.3,7000,6.18447522703733,6.43247423363532,6.04497578582596,6.43247423363532,9032.29424475514,0.0,1.0
2012-04-11,7.91,8.0099,7.86,7.95,3800,6.13022544434402,6.20764763421633,6.09147559956308,6.16122532016877,4903.24544715279,0.0,1.0
2012-04-12,7.8792,7.9,7.8,7.9,2400,6.10635553995896,6.12247547538783,6.04497578582596,6.12247547538783,3096.78659820176,0.0,1.0
2012-04-13,7.94,8.02,7.85,7.85,1600,6.15347535121258,6.21547510286208,6.08372563060689,6.08372563060689,2064.52439880117,0.0,1.0
2012-04-16,7.86,7.98,7.6119,7.84,5300,6.09147559956308,6.18447522703733,5.89919886976008,6.07597566165071,6838.7370710289,0.0,1.0
2012-04-17,7.68,7.99,7.55,7.7,17200,5.95197615835171,6.19222519599352,5.85122656192128,5.96747609626409,22193.6372871126,0.0,1.0
2012-04-18,7.59,7.77,7.55,7.68,9400,5.88222643774603,6.0217258789574,5.85122656192128,5.95197615835171,12129.0808429569,0.0,1.0
2012-04-19,7.7,7.976,7.55,7.64,9200,5.96747609626409,6.18137523945485,5.85122656192128,5.92097628252697,11871.0152931068,0.0,1.0
2012-04-20,7.56,7.7008,7.43,7.65,10900,5.85897653087747,5.96809609378058,5.75822693444704,5.92872625148315,14064.572466833,0.0,1.0
2012-04-23,7.4,7.68,7.35,7.5,14400,5.73497702757848,5.95197615835171,5.69622718279754,5.81247671714035,18580.7195892106,0.0,1.0
2012-04-24,7.4,7.43,7.28,7.35,7200,5.73497702757848,5.75822693444704,5.64197740010423,5.69622718279754,9290.35979460528,0.0,1.0
2012-04-25,7.86,7.91,7.3408,7.4,10200,6.09147559956308,6.13022544434402,5.68909721135785,5.73497702757848,13161.3430423575,0.0,1.0
2012-04-26,7.89,8.29,7.83,7.94,11900,6.11472550643164,6.42472426467913,6.06822569269452,6.15347535121258,15354.9002160837,0.0,1.0
2012-04-27,7.89,7.89,7.89,7.89,6,6.11472550643164,6.11472550643164,6.11472550643164,6.11472550643164,7.74196649550441,0.0,1.0
2012-04-30,7.6,7.9892,7.52,7.91,1900,5.88997640670222,6.19160519847702,5.82797665505272,6.13022544434402,2451.62272357639,0.0,1.0
2012-05-01,8.12,8.4,7.56,7.78,9700,6.29297479242395,6.50997392319719,5.85897653087747,6.02947584791359,12516.1791677321,0.0,1.0
2012-05-02,8.06,8.3,7.7,8.18,4000,6.24647497868683,6.43247423363532,5.96747609626409,6.33947460616107,5161.31099700293,0.0,1.0
2012-05-03,8.01,8.0125,7.99,7.99,1400,6.20772513390589,6.20966262614494,6.19222519599352,6.19222519599352,1806.45884895103,0.0,1.0
2012-05-04,7.86,8.11,7.18,8.11,4600,6.09147559956308,6.28522482346776,5.56447771054236,6.28522482346776,5935.50764655338,0.0,1.0
2012-05-07,7.8,7.86,7.6501,7.86,4700,6.04497578582596,6.09147559956308,5.92880375117271,6.09147559956308,6064.54042147845,0.0,1.0
2012-05-08,7.81,7.811,7.744,7.79,2400,6.05272575478215,6.05350075167777,6.00157595967131,6.03722581686977,3096.78659820176,0.0,1.0
2012-05-09,7.81,7.81,7.81,7.81,0,6.05272575478215,6.05272575478215,6.05272575478215,6.05272575478215,0,0.0,1.0
2012-05-10,7.81,7.81,7.81,7.81,0,6.05272575478215,6.05272575478215,6.05272575478215,6.05272575478215,0,0.0,1.0
2012-05-11,7.74,7.8,7.66,7.79,1300,5.99847597208884,6.04497578582596,5.93647622043934,6.03722581686977,1677.42607402595,0.0,1.0
2012-05-14,7.78,7.78,7.77,7.78,500,6.02947584791359,6.02947584791359,6.0217258789574,6.02947584791359,645.163874625367,0.0,1.0
2012-05-15,7.75,7.75,7.75,7.75,200,6.00622594104502,6.00622594104502,6.00622594104502,6.00622594104502,258.065549850147,0.0,1.0
2012-05-16,7.58,7.89,7.48,7.6,2400,5.87447646878984,6.11472550643164,5.79697677922797,5.88997640670222,3096.78659820176,0.0,1.0
2012-05-17,7.25,7.49,7.13,7.49,10000,5.61872749323567,5.80472674818416,5.52572786576142,5.80472674818416,12903.2774925073,0.0,1.0
2012-05-18,7.11,7.49,7.02,7.37,5100,5.51022792784905,5.80472674818416,5.44047820724336,5.71172712070991,6580.67152117874,0.0,1.0
2012-05-21,7.3637,7.3899,7.27,7.3899,40600,5.70684464026752,5.72714955893273,5.63422743114804,5.72714955893273,52387.3066195798,0.0,1.0
2012-05-22,8.04,8.12,7.3,7.3,11000,6.23097504077445,6.29297479242395,5.6574773380166,5.6574773380166,14193.6052417581,0.0,1.0
2012-05-23,7.57,8.05,7.18,8.05,1500,5.86672649983366,6.23872500973064,5.56447771054236,6.23872500973064,1935.4916238761,0.0,1.0
2012-05-24,7.78,7.78,7.63,7.63,1400,6.02947584791359,6.02947584791359,5.91322631357078,5.91322631357078,1806.45884895103,0.0,1.0
2012-05-25,7.78,7.78,7.78,7.78,400,6.02947584791359,6.02947584791359,6.02947584791359,6.02947584791359,516.131099700293,0.0,1.0
2012-05-29,7.64,7.78,7.35,7.78,9000,5.92097628252697,6.02947584791359,5.69622718279754,6.02947584791359,11612.9497432566,0.0,1.0
2012-05-30,7.86,7.88,7.63,7.64,2300,6.09147559956308,6.10697553747546,5.91322631357078,5.92097628252697,2967.75382327669,0.0,1.0
2012-05-31,7.84,8.3,7.75,7.84,8200,6.07597566165071,6.43247423363532,6.00622594104502,6.07597566165071,10580.687543856,0.0,1.0
2012-06-01,7.71,7.83,7.4,7.76,3000,5.97522606522028,6.06822569269452,5.73497702757848,6.01397591000121,3870.9832477522,0.0,1.0
2012-06-04,7.55,7.79,7.42,7.76,28600,5.85122656192128,6.03722581686977,5.75047696549085,6.01397591000121,36903.373628571,0.0,1.0
2012-06-05,7.52,7.57,7.42,7.51,800,5.82797665505272,5.86672649983366,5.75047696549085,5.82022668609653,1032.26219940059,0.0,1.0
2012-06-06,7.7,8.15,7.55,7.55,4600,5.96747609626409,6.31622469929251,5.85122656192128,5.85122656192128,5935.50764655338,0.0,1.0
2012-06-07,7.94,8.04,7.56,7.74,11800,6.15347535121258,6.23097504077445,5.85897653087747,5.99847597208884,15225.8674411587,0.0,1.0
2012-06-08,7.75,7.8501,7.7,7.77,2000,6.00622594104502,6.08380313029646,5.96747609626409,6.0217258789574,2580.65549850147,0.0,1.0
2012-06-11,7.71,7.78,7.5,7.78,2300,5.97522606522028,6.02947584791359,5.81247671714035,6.02947584791359,2967.75382327669,0.0,1.0
2012-06-12,7.66,7.67,7.65,7.65,1200,5.93647622043934,5.94422618939553,5.92872625148315,5.92872625148315,1548.39329910088,0.0,1.0
2012-06-13,7.89,8.0,7.68,7.71,2300,6.11472550643164,6.1999751649497,5.95197615835171,5.97522606522028,2967.75382327669,0.0,1.0
2012-06-14,8.15,8.17,7.99,8.0,3700,6.31622469929251,6.33172463720488,6.19222519599352,6.1999751649497,4774.21267222772,0.0,1.0
2012-06-15,8.21,8.97,8.02,8.97,6200,6.36272451302963,6.95172215369985,6.21547510286208,6.95172215369985,8000.03204535456,0.0,1.0
2012-06-18,8.18,8.61,8.0025,8.15,20300,6.33947460616107,6.67272327127712,6.20191265718875,6.31622469929251,26193.6533097899,0.0,1.0
2012-06-19,8.0,8.09,7.61,8.02,10000,6.1999751649497,6.26972488555539,5.8977263756584,6.21547510286208,12903.2774925073,0.0,1.0
2012-06-20,7.95,8.01,7.71,8.0,1500,6.16122532016877,6.20772513390589,5.97522606522028,6.1999751649497,1935.4916238761,0.0,1.0
2012-06-21,8.0,8.08,7.5101,7.5101,3200,6.1999751649497,6.2619749165992,5.8203041857861,5.8203041857861,4129.04879760235,0.0,1.0
2012-06-22,7.95,8.23,7.88,8.0,12000,6.16122532016877,6.37822445094201,6.10697553747546,6.1999751649497,15483.9329910088,0.0,1.0
2012-06-25,8.16,8.16,7.91,7.91,200,6.3239746682487,6.3239746682487,6.13022544434402,6.13022544434402,258.065549850147,0.0,1.0
2012-06-26,8.16,8.16,8.16,8.16,0,6.3239746682487,6.3239746682487,6.3239746682487,6.3239746682487,0,0.0,1.0
2012-06-27,8.12,8.1499,8.12,8.1499,600,6.29297479242395,6.31614719960295,6.29297479242395,6.31614719960295,774.19664955044,0.0,1.0
2012-06-28,8.175,8.25,7.94,8.18,2000,6.33559962168298,6.39372438885438,6.15347535121258,6.33947460616107,2580.65549850147,0.0,1.0
2012-06-29,8.15,8.25,8.08,8.25,5100,6.31622469929251,6.39372438885438,6.2619749165992,6.39372438885438,6580.67152117875,0.0,1.0
2012-07-02,7.99,8.16,7.96,7.9603,2500,6.19222519599352,6.3239746682487,6.16897528912495,6.16920778819364,3225.81937312683,0.0,1.0
2012-07-03,8.05,8.08,8.05,8.08,600,6.23872500973064,6.2619749165992,6.23872500973064,6.2619749165992,774.19664955044,0.0,1.0
2012-07-05,8.04,8.04,7.91,7.95,1900,6.23097504077445,6.23097504077445,6.13022544434402,6.16122532016877,2451.6227235764,0.0,1.0
2012-07-06,8.04,8.04,8.029,8.03,500,6.23097504077445,6.23097504077445,6.22245007492265,6.22322507181826,645.163874625367,0.0,1.0
2012-07-09,8.04,8.04,8.04,8.04,0,6.23097504077445,6.23097504077445,6.23097504077445,6.23097504077445,0,0.0,1.0
2012-07-10,7.95,8.26,7.91,8.17,7900,6.16122532016877,6.40147435781057,6.13022544434402,6.33172463720488,10193.5892190808,0.0,1.0
2012-07-11,7.9,8.38,7.83,8.36,7500,6.12247547538783,6.49447398528481,6.06822569269452,6.47897404737244,9677.45811938051,0.0,1.0
2012-07-12,7.85,8.0,7.65,7.93,29900,6.08372563060689,6.1999751649497,5.92872625148315,6.14572538225639,38580.799702597,0.0,1.0
2012-07-13,8.341,8.75,8.0,8.0,19100,6.46424910635568,6.78122283666374,6.1999751649497,6.1999751649497,24645.260010689,0.0,1.0
2012-07-16,8.15,8.22,7.859,8.13,20700,6.31622469929251,6.37047448198582,6.09070060266746,6.30072476138014,26709.7844094902,0.0,1.0
2012-07-17,8.0295,8.0295,8.0295,8.0295,500,6.22283757337046,6.22283757337046,6.22283757337046,6.22283757337046,645.163874625367,0.0,1.0
2012-07-18,8.1,8.1399,8.1,8.12,2200,6.27747485451157,6.30839723064676,6.27747485451157,6.29297479242395,2838.72104835162,0.0,1.0
2012-07-19,8.05,8.1699,8.0,8.1699,50700,6.23872500973064,6.33164713751532,6.1999751649497,6.33164713751532,65419.6168870122,0.0,1.0
2012-07-20,8.05,8.05,8.05,8.05,1,6.23872500973064,6.23872500973064,6.23872500973064,6.23872500973064,1.29032774925073,0.0,1.0
2012-07-23,9.26,9.4965,7.9601,8.05,26400,7.17647125342928,7.35975801924311,6.16905278881452,6.23872500973064,34064.6525802194,0.0,1.0
2012-07-24,8.99,9.269,8.24,9.16,21900,6.96722209161223,7.18344622548985,6.38597441989819,7.09897156386741,28258.1777085911,0.0,1.0
2012-07-25,8.84,8.9,8.65,8.69,12800,6.85097255726942,6.89747237100654,6.70372314710187,6.73472302292661,16516.1951904094,0.0,1.0
2012-07-26,8.71,8.81,8.7,8.81,4200,6.75022296083899,6.82772265040086,6.7424729918828,6.82772265040086,5419.37654685308,0.0,1.0
2012-07-27,8.76,9.1,8.7,8.74,6500,6.78897280561992,7.05247175013029,6.7424729918828,6.77347286770755,8387.13037012978,0.0,1.0
2012-07-30,8.66,8.8185,8.3,8.72,5200,6.71147311605805,6.83431012401362,6.43247423363532,6.75797292979518,6709.70429610382,0.0,1.0
2012-07-31,8.93,9.0,8.74,8.8,13200,6.9207222778751,6.97497206056842,6.77347286770755,6.81997268144467,17032.3262901097,0.0,1.0
2012-08-01,8.84,9.19,8.66,8.95,10400,6.85097255726942,7.12222147073597,6.71147311605805,6.93622221578748,13419.4085922076,0.0,1.0
2012-08-02,9.62,9.74,8.9,8.98,24500,7.45547013585202,7.54846976332626,6.89747237100654,6.95947212265604,31613.029856643,0.0,1.0
2012-08-03,9.54,9.62,9.493,9.62,2500,7.39347038420252,7.45547013585202,7.35704553010844,7.45547013585202,3225.81937312684,0.0,1.0
2012-08-06,9.2,9.45,9.03,9.45,2200,7.12997143969216,7.32372066359684,6.99822196743698,7.32372066359684,2838.72104835161,0.0,1.0
2012-08-07,8.88,9.1725,8.54,9.0,7000,6.88197243309417,7.10865902506264,6.61847348858381,6.97497206056842,9032.29424475514,0.0,1.0
2012-08-08,8.94,9.1595,8.94,8.98,3500,6.92847224683129,7.0985840654196,6.92847224683129,6.95947212265604,4516.14712237757,0.0,1.0
2012-08-09,8.94,8.94,8.94,8.94,0,6.92847224683129,6.92847224683129,6.92847224683129,6.92847224683129,0,0.0,1.0
2012-08-10,8.76,8.8995,8.54,8.55,1800,6.78897280561992,6.89708487255873,6.61847348858381,6.62622345753999,2322.58994865132,0.0,1.0
2012-08-13,8.735,8.78,8.735,8.78,1700,6.76959788322946,6.8044727435323,6.76959788322946,6.8044727435323,2193.55717372625,0.0,1.0
2012-08-14,8.74,8.98,8.42,8.45,7800,6.77347286770755,6.95947212265604,6.52547386110956,6.54872376797812,10064.5564441557,0.0,1.0
2012-08-15,8.7,8.87,8.7,8.76,3800,6.7424729918828,6.87422246413798,6.7424729918828,6.78897280561992,4903.24544715279,0.0,1.0
2012-08-16,8.68,8.7969,8.47,8.5,6700,6.72697305397043,6.81757019106826,6.5642237058905,6.58747361275906,8645.19591997991,0.0,1.0
2012-08-17,8.88,9.4,8.6,8.7,9800,6.88197243309417,7.2849708188159,6.66497330232093,6.7424729918828,12645.2119426572,0.0,1.0
2012-08-20,8.88,8.88,8.88,8.88,76,6.88197243309417,6.88197243309417,6.88197243309417,6.88197243309417,98.0649089430558,0.0,1.0
2012-08-21,8.88,8.88,8.88,8.88,0,6.88197243309417,6.88197243309417,6.88197243309417,6.88197243309417,0,0.0,1.0
2012-08-22,8.88,8.88,8.88,8.88,300,6.88197243309417,6.88197243309417,6.88197243309417,6.88197243309417,387.09832477522,0.0,1.0
2012-08-23,8.85,8.85,8.85,8.85,300,6.85872252622561,6.85872252622561,6.85872252622561,6.85872252622561,387.09832477522,0.0,1.0
2012-08-24,8.71,8.71,8.56,8.635,6300,6.75022296083899,6.75022296083899,6.63397342649618,6.69209819366758,8129.06482027963,0.0,1.0
2012-08-27,8.74,8.88,8.735,8.86,1200,6.77347286770755,6.88197243309417,6.76959788322946,6.8664724951818,1548.39329910088,0.0,1.0
2012-08-28,8.64,8.72,8.561,8.72,1000,6.69597317814568,6.75797292979518,6.6347484233918,6.75797292979518,1290.32774925073,0.0,1.0
2012-08-29,8.736,8.77,8.736,8.76,700,6.77037288012508,6.79672277457611,6.77037288012508,6.78897280561992,903.229424475513,0.0,1.0
2012-08-30,8.75,8.77,8.75,8.76,10200,6.78122283666374,6.79672277457611,6.78122283666374,6.78897280561992,13161.3430423575,0.0,1.0
2012-08-31,8.68,8.75,8.68,8.75,5700,6.72697305397043,6.78122283666374,6.72697305397043,6.78122283666374,7354.86817072918,0.0,1.0
2012-09-04,8.6701,8.77,8.66,8.7399,5800,6.7193005847038,6.79672277457611,6.71147311605805,6.77339536801799,7483.90094565426,0.0,1.0
2012-09-05,8.56,8.61,8.54,8.61,7500,6.63397342649618,6.67272327127712,6.61847348858381,6.67272327127712,9677.45811938051,0.0,1.0
2012-09-06,8.75,8.75,8.47,8.65,8200,6.78122283666374,6.78122283666374,6.5642237058905,6.70372314710187,10580.687543856,0.0,1.0
2012-09-07,8.59,8.8,8.5,8.67,10100,6.65722333336474,6.81997268144467,6.58747361275906,6.71922308501424,13032.3102674324,0.0,1.0
2012-09-10,8.772,8.835,8.5117,8.5117,15400,6.79827276836735,6.84709757279133,6.5965410764378,6.5965410764378,19871.0473384613,0.0,1.0
2012-09-11,8.7865,8.85,8.752,8.85,4100,6.80951022335382,6.85872252622561,6.78277283045497,6.85872252622561,5290.34377192801,0.0,1.0
2012-09-12,8.83,8.88,8.66,8.84,9600,6.84322258831323,6.88197243309417,6.71147311605805,6.85097255726942,12387.1463928071,0.0,1.0
2012-09-13,8.85,8.87,8.7,8.7,4000,6.85872252622561,6.87422246413798,6.7424729918828,6.7424729918828,5161.31099700294,0.0,1.0
2012-09-14,8.82,8.97,8.7,8.79,7000,6.83547261935705,6.95172215369985,6.7424729918828,6.81222271248849,9032.29424475514,0.0,1.0
2012-09-17,8.71,8.72,8.6008,8.69,4400,6.75022296083899,6.75797292979518,6.66559329983742,6.73472302292661,5677.44209670323,0.0,1.0
2012-09-18,8.74,8.85,8.65,8.65,6200,6.77347286770755,6.85872252622561,6.70372314710187,6.70372314710187,8000.03204535455,0.0,1.0
2012-09-19,8.85,9.43,8.75,9.43,1100,6.85872252622561,7.30822072568446,6.78122283666374,7.30822072568446,1419.36052417581,0.0,1.0
2012-09-20,8.87,9.03,8.8517,8.91,2700,6.87422246413798,6.99822196743698,6.86004002094816,6.90522233996273,3483.88492297698,0.0,1.0
2012-09-21,8.77,8.87,8.6401,8.86,8400,6.79672277457611,6.87422246413798,6.69605067783524,6.8664724951818,10838.7530937062,0.0,1.0
2012-09-24,8.6,8.77,8.55,8.77,7600,6.66497330232093,6.79672277457611,6.62622345753999,6.79672277457611,9806.49089430558,0.0,1.0
2012-09-25,8.74,8.74,8.6,8.62,3300,6.77347286770755,6.77347286770755,6.66497330232093,6.6804732402333,4258.08157252742,0.0,1.0
2012-09-26,8.75,8.75,8.6008,8.74,2800,6.78122283666374,6.78122283666374,6.66559329983742,6.77347286770755,3612.91769790205,0.0,1.0
2012-09-27,8.59,8.75,8.5,8.7,5600,6.65722333336474,6.78122283666374,6.58747361275906,6.7424729918828,7225.83539580412,0.0,1.0
2012-09-28,8.7984,8.7984,8.55,8.55,2200,6.81873268641168,6.81873268641168,6.62622345753999,6.62622345753999,2838.72104835162,0.0,1.0
2012-10-01,8.86,8.94,8.69,8.69,9600,6.8664724951818,6.92847224683129,6.73472302292661,6.73472302292661,12387.146392807,0.0,1.0
2012-10-02,8.72,8.8,8.72,8.8,1400,6.75797292979518,6.81997268144467,6.75797292979518,6.81997268144467,1806.45884895103,0.0,1.0
2012-10-03,8.82,8.82,8.82,8.82,500,6.83547261935705,6.83547261935705,6.83547261935705,6.83547261935705,645.163874625367,0.0,1.0
2012-10-04,8.76,8.85,8.76,8.83,1400,6.78897280561992,6.85872252622561,6.78897280561992,6.84322258831323,1806.45884895103,0.0,1.0
2012-10-05,8.65,8.84,8.6,8.82,4500,6.70372314710187,6.85097255726942,6.66497330232093,6.83547261935705,5806.4748716283,0.0,1.0
2012-10-08,8.72,8.72,8.72,8.72,200,6.75797292979518,6.75797292979518,6.75797292979518,6.75797292979518,258.065549850147,0.0,1.0
2012-10-09,8.98,9.01,8.6016,8.91,10100,6.95947212265604,6.9827220295246,6.66621329735392,6.90522233996273,13032.3102674324,0.0,1.0
2012-10-10,8.91,9.02,8.71,9.02,4000,6.90522233996273,6.99047199848079,6.75022296083899,6.99047199848079,5161.31099700294,0.0,1.0
2012-10-11,9.02,9.02,8.7916,8.91,3100,6.99047199848079,6.99047199848079,6.81346270752148,6.90522233996273,4000.01602267728,0.0,1.0
2012-10-12,9.11,9.2,9.02,9.02,2500,7.06022171908647,7.12997143969216,6.99047199848079,6.99047199848079,3225.81937312684,0.0,1.0
2012-10-15,9.1099,9.12,9.1099,9.12,1000,7.06014421939691,7.06797168804266,7.06014421939691,7.06797168804266,1290.32774925073,0.0,1.0
2012-10-16,9.09,9.11,8.8712,8.8712,1200,7.0447217811741,7.06022171908647,6.87515246041272,6.87515246041272,1548.39329910088,0.0,1.0
2012-10-17,8.89,8.9,8.8005,8.88,3500,6.88972240205036,6.89747237100654,6.82036017989248,6.88197243309417,4516.14712237757,0.0,1.0
2012-10-18,8.89,8.89,8.89,8.89,0,6.88972240205036,6.88972240205036,6.88972240205036,6.88972240205036,0,0.0,1.0
2012-10-19,8.72,8.8,8.62,8.65,4100,6.75797292979518,6.81997268144467,6.6804732402333,6.70372314710187,5290.34377192801,0.0,1.0
2012-10-22,8.78,8.79,8.62,8.66,2700,6.8044727435323,6.81222271248849,6.6804732402333,6.71147311605805,3483.88492297698,0.0,1.0
2012-10-23,8.7501,8.83,8.7501,8.83,1900,6.7813003363533,6.84322258831323,6.7813003363533,6.84322258831323,2451.62272357639,0.0,1.0
2012-10-24,8.99,9.09,8.75,8.75,2700,6.96722209161223,7.0447217811741,6.78122283666374,6.78122283666374,3483.88492297698,0.0,1.0
2012-10-25,8.96,9.11,8.95,8.95,3400,6.94397218474367,7.06022171908647,6.93622221578748,6.93622221578748,4387.1143474525,0.0,1.0
2012-10-26,8.56,8.775,8.55,8.74,6000,6.63397342649618,6.80059775905421,6.62622345753999,6.77347286770755,7741.96649550441,0.0,1.0
2012-10-31,8.7383,8.7383,8.39,8.6,2900,6.772155372985,6.772155372985,6.502223954241,6.66497330232093,3741.95047282713,0.0,1.0
2012-11-01,8.6053,8.82,8.2642,8.68,2900,6.66908078586771,6.83547261935705,6.40472934477217,6.72697305397043,3741.95047282713,0.0,1.0
2012-11-02,8.77,8.77,8.49,8.49,3400,6.79672277457611,6.79672277457611,6.57972364380287,6.57972364380287,4387.1143474525,0.0,1.0
2012-11-05,8.7999,8.7999,8.7999,8.7999,1000,6.81989518175511,6.81989518175511,6.81989518175511,6.81989518175511,1290.32774925073,0.0,1.0
2012-11-06,8.56,9.0,8.55,8.8,8800,6.63397342649618,6.97497206056842,6.62622345753999,6.81997268144467,11354.8841934065,0.0,1.0
2012-11-07,8.42,8.51,8.35,8.51,3000,6.52547386110956,6.59522358171525,6.47122407841625,6.59522358171525,3870.9832477522,0.0,1.0
2012-11-08,8.5,8.78,8.41,8.54,9100,6.58747361275906,6.8044727435323,6.51772389215337,6.61847348858381,11741.9825181817,0.0,1.0
2012-11-09,8.43,8.5,8.3,8.5,4000,6.53322383006575,6.58747361275906,6.43247423363532,6.58747361275906,5161.31099700294,0.0,1.0
2012-11-12,8.61,8.68,8.39,8.43,6200,6.67272327127712,6.72697305397043,6.502223954241,6.53322383006575,8000.03204535455,0.0,1.0
2012-11-13,8.74,8.74,8.66,8.66,1200,6.77347286770755,6.77347286770755,6.71147311605805,6.71147311605805,1548.39329910088,0.0,1.0
2012-11-14,8.16,8.505,8.16,8.45,7300,6.3239746682487,6.59134859723715,6.3239746682487,6.54872376797812,9419.39256953036,0.0,1.0
2012-11-15,7.85,8.23,7.74,8.23,7300,6.08372563060689,6.37822445094201,5.99847597208884,6.37822445094201,9419.39256953037,0.0,1.0
2012-11-16,8.07,8.08,7.84,8.0,4300,6.25422494764301,6.2619749165992,6.07597566165071,6.1999751649497,5548.40932177816,0.0,1.0
2012-11-19,7.87,8.12,6.71,8.06,26300,6.09922556851927,6.29297479242395,5.20022916960156,6.24647497868683,33935.6198052943,0.0,1.0
2012-11-20,7.88,7.98,7.58,7.98,2300,6.10697553747546,6.18447522703733,5.87447646878984,6.18447522703733,2967.75382327669,0.0,1.0
2012-11-21,7.94,7.99,7.94,7.97,1100,6.15347535121258,6.19222519599352,6.15347535121258,6.17672525808114,1419.36052417581,0.0,1.0
2012-11-23,7.95,8.0,7.84,7.88,2300,6.16122532016877,6.1999751649497,6.07597566165071,6.10697553747546,2967.75382327669,0.0,1.0
2012-11-26,8.25,8.25,8.02,8.04,1700,6.39372438885438,6.39372438885438,6.21547510286208,6.23097504077445,2193.55717372625,0.0,1.0
2012-11-27,8.25,8.25,8.25,8.25,0,6.39372438885438,6.39372438885438,6.39372438885438,6.39372438885438,0,0.0,1.0
2012-11-28,8.65,8.73,8.1215,8.5,5800,6.70372314710187,6.76572289875136,6.29413728776738,6.58747361275906,7483.90094565425,0.0,1.0
2012-11-29,8.69,8.69,8.5101,8.6499,700,6.73472302292661,6.73472302292661,6.59530108140481,6.7036456474123,903.229424475515,0.0,1.0
2012-11-30,8.4975,8.64,8.35,8.64,2000,6.58553612052001,6.69597317814568,6.47122407841625,6.69597317814568,2580.65549850147,0.0,1.0
2012-12-03,8.11,8.49,7.55,7.82,5200,6.28522482346776,6.57972364380287,5.85122656192128,6.06047572373833,6709.70429610382,0.0,1.0
2012-12-04,8.12,8.48,8.0,8.48,9600,6.29297479242395,6.57197367484669,6.1999751649497,6.57197367484669,12387.146392807,0.0,1.0
2012-12-05,8.1,8.2,8.0015,8.14,8500,6.27747485451157,6.35497454407344,6.20113766029313,6.30847473033632,10967.7858686312,0.0,1.0
2012-12-06,8.2,8.2,8.06,8.0701,5500,6.35497454407344,6.35497454407344,6.24647497868683,6.25430244733257,7096.80262087904,0.0,1.0
2012-12-07,8.16,8.18,8.15,8.18,1700,6.3239746682487,6.33947460616107,6.31622469929251,6.33947460616107,2193.55717372625,0.0,1.0
2012-12-10,8.49,8.49,8.49,8.49,100,6.57972364380287,6.57972364380287,6.57972364380287,6.57972364380287,129.032774925073,0.0,1.0
2012-12-11,8.54,8.54,8.1601,8.37,2500,6.61847348858381,6.61847348858381,6.32405216793826,6.48672401632863,3225.81937312683,0.0,1.0
2012-12-12,8.15,8.75,7.99,8.47,53800,6.31622469929251,6.78122283666374,6.19222519599352,6.5642237058905,69419.6329096895,0.0,1.0
2012-12-13,8.35,8.4799,8.03,8.03,27800,6.47122407841625,6.57189617515712,6.22322507181826,6.22322507181826,35871.1114291704,0.0,1.0
2012-12-14,8.38,8.5,8.1975,8.42,3700,6.49447398528481,6.58747361275906,6.3530370518344,6.52547386110956,4774.21267222772,0.0,1.0
2012-12-17,8.25,8.35,8.25,8.35,2000,6.39372438885438,6.47122407841625,6.39372438885438,6.47122407841625,2580.65549850147,0.0,1.0
2012-12-18,8.23,8.35,8.1,8.17,1700,6.37822445094201,6.47122407841625,6.27747485451157,6.33172463720488,2193.55717372625,0.0,1.0
2012-12-19,8.42,8.5,8.224,8.35,16500,6.52547386110956,6.58747361275906,6.37357446956829,6.47122407841625,21290.4078626371,0.0,1.0
2012-12-20,8.17,8.6,8.02,8.21,6200,6.48672401632863,6.82813054350382,6.36762871615123,6.5184827630426,7808.87237879888,0.2,1.0
2012-12-21,8.12,8.2,7.93,7.93,9900,6.44702558293616,6.5105430763641,6.2961715360448,6.2961715360448,12469.0058951789,0.0,1.0
2012-12-24,8.2525,8.2525,8.01,8.04,15400,6.55222643142619,6.55222643142619,6.35968902947274,6.38350808950822,19396.2313925005,0.0,1.0
2012-12-26,8.38,8.4582,8.0601,8.16,4100,6.65345743657697,6.71554578640279,6.39946685973199,6.47878432965013,5163.93173436701,0.0,1.0
2012-12-27,8.17,8.26,8.17,8.26,2500,6.48672401632863,6.55818119643506,6.48672401632863,6.55818119643506,3148.7388624189,0.0,1.0
2012-12-28,8.05,8.12,7.9214,8.08,5400,6.39144777618671,6.44702558293616,6.28934340550129,6.41526683622219,6801.27594282484,0.0,1.0
2012-12-31,8.22,8.36,8.0,8.05,7100,6.52642244972109,6.63757806321999,6.35174934279425,6.39144777618671,8942.4183692697,0.0,1.0
2013-01-02,8.09,8.38,8.0,8.38,6200,6.42320652290068,6.65345743657697,6.35174934279425,6.65345743657697,7808.87237879889,0.0,1.0
2013-01-03,8.52,8.52,8.17,8.17,45600,6.76461305007587,6.76461305007587,6.48672401632863,6.48672401632863,57432.9968505209,0.0,1.0
2013-01-04,8.91,9.0,8.2891,8.5,52600,7.07426083053709,7.14571801064353,6.58128568466947,6.74873367671889,66249.4656652938,0.0,1.0
2013-01-07,9.51,9.88,8.99,8.99,17900,7.55064203124666,7.8444104383509,7.13777832396504,7.13777832396504,22544.9702549194,0.0,1.0
2013-01-08,9.3501,9.43,9.3501,9.43,1000,7.42368644125756,7.48712453781872,7.42368644125756,7.48712453781872,1259.49554496756,0.0,1.0
2013-01-09,9.5,9.55,9.3,9.37,6600,7.54270234456817,7.58240077796063,7.38390861099831,7.43948641774776,8312.67059678591,0.0,1.0
2013-01-10,8.98,9.35,8.72,8.8,15600,7.12983863728654,7.42360704439078,6.92340678364573,6.98692427707367,19648.130501494,0.0,1.0
2013-01-11,8.9,9.08,8.7512,9.08,8700,7.0663211438586,7.20923550407147,6.94817860608263,7.20923550407147,10957.6112412178,0.0,1.0
2013-01-14,8.7,9.08,8.68,9.08,4000,6.90752741028874,7.20923550407147,6.89164803693176,7.20923550407147,5037.98217987025,0.0,1.0
2013-01-15,8.8,8.8,8.51,8.51,5100,6.98692427707367,6.98692427707367,6.75667336339738,6.75667336339738,6423.42727933457,0.0,1.0
2013-01-16,8.8,8.8,8.8,8.8,0,6.98692427707367,6.98692427707367,6.98692427707367,6.98692427707367,0,0.0,1.0
2013-01-17,8.81,8.9984,8.56,8.6,4300,6.99486396375217,7.14444766077497,6.79637179678985,6.82813054350382,5415.83084336052,0.0,1.0
2013-01-18,8.78,8.8499,8.5101,8.5101,2300,6.97104490371669,7.02654331359935,6.75675276026417,6.75675276026417,2896.83975342539,0.0,1.0
2013-01-22,8.88,8.88,8.52,8.8,5000,7.05044177050162,7.05044177050162,6.76461305007587,6.98692427707367,6297.47772483781,0.0,1.0
2013-01-23,8.95,8.95,8.93,8.93,3300,7.10601957725106,7.10601957725106,7.09014020389408,7.09014020389408,4156.33529839296,0.0,1.0
2013-01-24,9.25,9.31,8.89,8.89,12200,7.34421017760585,7.39184829767681,7.05838145718011,7.05838145718011,15365.8456486043,0.0,1.0
2013-01-25,9.215,9.25,8.92,8.98,7400,7.31642127423112,7.34421017760585,7.08220051721559,7.12983863728654,9320.26703275997,0.0,1.0
2013-01-28,9.16,9.25,8.937,9.04,2900,7.27275299749941,7.34421017760585,7.09569798456902,7.1774767573575,3652.53708040593,0.0,1.0
2013-01-29,9.0101,9.16,9.0101,9.16,1300,7.15373709418881,7.27275299749941,7.15373709418881,7.27275299749941,1637.34420845783,0.0,1.0
2013-01-30,9.16,9.2499,9.0,9.13,7600,7.27275299749941,7.34413078073906,7.14571801064353,7.24893393746393,9572.16614175348,0.0,1.0
2013-01-31,9.18,9.238,9.024,9.048,1900,7.2886323708564,7.33468255359166,7.16477325867191,7.18382850670029,2393.04153543837,0.0,1.0
2013-02-01,9.1527,9.25,9.15,9.16,2700,7.26695702622411,7.34421017760585,7.26481331082092,7.27275299749941,3400.63797141242,0.0,1.0
2013-02-04,9.02,9.25,9.0,9.25,2600,7.16159738400051,7.34421017760585,7.14571801064353,7.34421017760585,3274.68841691567,0.0,1.0
2013-02-05,9.2,9.3,9.01,9.14,8700,7.30451174421338,7.38390861099831,7.15365769732202,7.25687362414243,10957.6112412178,0.0,1.0
2013-02-06,9.99,10.02,9.11,9.11,9500,7.93174699181432,7.95556605184979,7.23305456410695,7.23305456410695,11965.2076771918,0.0,1.0
2013-02-07,9.71,9.8375,9.55,9.61,7200,7.70943576481652,7.8106667699673,7.58240077796063,7.63003889803159,9068.36792376645,0.0,1.0
2013-02-08,9.65,9.9895,9.35,9.9895,8500,7.66179764474556,7.93135000748039,7.42360704439078,7.93135000748039,10705.7121322243,0.0,1.0
2013-02-11,9.515,9.55,9.35,9.35,9700,7.55461187458591,7.58240077796063,7.42360704439078,7.42360704439078,12217.1067861854,0.0,1.0
2013-02-12,9.55,9.56,9.5,9.5,5800,7.58240077796063,7.59034046463913,7.54270234456817,7.54270234456817,7305.07416081187,0.0,1.0
2013-02-13,9.805,9.805,9.64,9.6499,2000,7.7848627882622,7.7848627882622,7.65385795806707,7.66171824787878,2518.99108993513,0.0,1.0
2013-02-14,9.83,9.91,9.59,9.7,6800,7.80471200495843,7.86822949838637,7.6141595246746,7.70149607813802,8564.56970577943,0.0,1.0
2013-02-15,9.7325,9.775,9.45,9.47,7400,7.72730005984313,7.76104372822672,7.5030039111757,7.51888328453269,9320.26703275996,0.0,1.0
2013-02-19,9.88,9.88,9.61,9.61,9000,7.8444104383509,7.8444104383509,7.63003889803159,7.63003889803159,11335.4599047081,0.0,1.0
2013-02-20,10.095,10.25,9.7,9.85,14200,8.01511370193849,8.13817884545513,7.70149607813802,7.82059137831542,17884.8367385394,0.0,1.0
2013-02-21,10.12,10.12,9.66,10.03,9500,8.03496291863472,8.03496291863472,7.66973733142405,7.96350573852829,11965.2076771918,0.0,1.0
2013-02-22,10.17,10.215,9.9,10.11,7700,8.07466135202719,8.1103899420804,7.86028981170788,8.02702323195623,9698.11569625023,0.0,1.0
2013-02-25,10.08,10.17,10.08,10.15,1700,8.00320417192075,8.07466135202719,8.00320417192075,8.0587819786702,2141.14242644486,0.0,1.0
2013-02-26,10.2,10.2,9.61,10.14,8200,8.09848041206267,8.09848041206267,7.63003889803159,8.05084229199171,10327.863468734,0.0,1.0
2013-02-27,9.94,10.22,9.75,10.22,8300,7.89204855842185,8.11435978541965,7.74119451153049,8.11435978541965,10453.8130232308,0.0,1.0
2013-02-28,10.19,10.19,10.01,10.01,2300,8.09054072538417,8.09054072538417,7.9476263651713,7.9476263651713,2896.8397534254,0.0,1.0
2013-03-01,10.08,10.08,10.02,10.02,1700,8.00320417192075,8.00320417192075,7.95556605184979,7.95556605184979,2141.14242644486,0.0,1.0
2013-03-04,9.96,10.0499,9.96,10.014,900,7.90792793177884,7.97930571501849,7.90792793177884,7.9508022398427,1133.54599047081,0.0,1.0
2013-03-05,10.03,10.03,9.95,9.95,700,7.96350573852829,7.96350573852829,7.89998824510034,7.89998824510034,881.646881477294,0.0,1.0
2013-03-06,9.945,9.945,9.83,9.86,900,7.8960184017611,7.8960184017611,7.80471200495843,7.82853106499391,1133.54599047081,0.0,1.0
2013-03-07,10.09,10.19,10.0,10.0,11400,8.01114385859924,8.09054072538417,7.93968667849281,7.93968667849281,14358.2492126302,0.0,1.0
2013-03-08,10.1,10.1,10.01,10.0999,1100,8.01908354527774,8.01908354527774,7.9476263651713,8.01900414841095,1385.44509946432,0.0,1.0
2013-03-11,9.86,9.97,9.82,9.87,6800,7.82853106499391,7.91586761845733,7.79677231827994,7.8364707516724,8564.56970577943,0.0,1.0
2013-03-12,9.846,10.09,9.64,9.74,2100,7.81741550364402,8.01114385859924,7.65385795806707,7.733254824852,2644.94064443188,0.0,1.0
2013-03-13,10.19,10.19,9.63,9.65,12600,8.09054072538417,8.09054072538417,7.64591827138858,7.66179764474556,15869.6438665913,0.0,1.0
2013-03-14,10.15,10.19,9.75,9.776,1900,8.0587819786702,8.09054072538417,7.74119451153049,7.76183769689457,2393.04153543837,0.0,1.0
2013-03-15,9.85,10.0,9.636,10.0,6700,7.82059137831542,7.93968667849281,7.65068208339567,7.93968667849281,8438.62015128267,0.0,1.0
2013-03-18,9.92,9.94,9.84,9.91,4900,7.87616918506487,7.89204855842185,7.81265169163692,7.86822949838637,6171.52817034106,0.0,1.0
2013-03-19,9.85,9.92,9.85,9.8736,1900,7.82059137831542,7.87616918506487,7.82059137831542,7.83932903887666,2393.04153543837,0.0,1.0
2013-03-20,9.89,9.995,9.81,9.995,2400,7.85235012502939,7.93571683515356,7.78883263160145,7.93571683515356,3022.78930792215,0.0,1.0
2013-03-21,9.68,9.9,9.63,9.9,9700,7.68561670478104,7.86028981170788,7.64591827138858,7.86028981170788,12217.1067861854,0.0,1.0
2013-03-22,9.75,9.762,9.41,9.74,4100,7.74119451153049,7.75072213554468,7.47124516446173,7.733254824852,5163.93173436701,0.0,1.0
2013-03-25,9.74,9.75,9.72,9.75,6500,7.733254824852,7.74119451153049,7.71737545149501,7.74119451153049,8186.72104228916,0.0,1.0
2013-03-26,9.78,9.78,9.6,9.6,2500,7.76501357156597,7.76501357156597,7.6220992113531,7.6220992113531,3148.73886241891,0.0,1.0
2013-03-27,9.51,9.77,9.51,9.77,300,7.55064203124666,7.75707388488747,7.55064203124666,7.75707388488747,377.848663490269,0.0,1.0
2013-03-28,9.39,9.56,8.52,9.56,18600,7.45536579110475,7.59034046463913,6.76461305007587,7.59034046463913,23426.6171363967,0.0,1.0
2013-04-01,9.5,9.75,9.29,9.29,6700,7.54270234456817,7.74119451153049,7.37596892431982,7.37596892431982,8438.62015128267,0.0,1.0
2013-04-02,9.53,9.54,9.45,9.54,900,7.56652140460365,7.57446109128214,7.5030039111757,7.57446109128214,1133.54599047081,0.0,1.0
2013-04-03,9.66,9.66,9.4191,9.48,26800,7.66973733142405,7.66973733142405,7.47847027933916,7.52682297121118,33754.4806051307,0.0,1.0
2013-04-04,9.57,9.57,9.5,9.52,3800,7.59828015131762,7.59828015131762,7.54270234456817,7.55858171792515,4786.08307087674,0.0,1.0
2013-04-05,9.52,9.5443,9.5,9.53,5300,7.55858171792515,7.57787515655389,7.54270234456817,7.56652140460365,6675.32638832809,0.0,1.0
2013-04-08,9.5,9.5338,9.5,9.5,800,7.54270234456817,7.56953848554147,7.54270234456817,7.54270234456817,1007.59643597405,0.0,1.0
2013-04-09,9.55,9.6,9.5,9.5,2700,7.58240077796063,7.6220992113531,7.54270234456817,7.54270234456817,3400.63797141242,0.0,1.0
2013-04-10,9.68,9.8,9.11,9.54,11700,7.68561670478104,7.78089294492295,7.23305456410695,7.57446109128214,14736.0978761205,0.0,1.0
2013-04-11,9.91,9.95,9.8,9.8,49400,7.86822949838637,7.89998824510034,7.78089294492295,7.78089294492295,62219.0799213976,0.0,1.0
2013-04-12,9.23,9.23,9.2129,9.2129,1500,7.32833080424886,7.32833080424886,7.31475394002864,7.31475394002864,1889.24331745135,0.0,1.0
2013-04-15,9.31,9.42,9.25,9.27,5000,7.39184829767681,7.47918485114023,7.34421017760585,7.36008955096283,6297.47772483781,0.0,1.0
2013-04-16,9.57,9.68,9.35,9.35,2700,7.59828015131762,7.68561670478104,7.42360704439078,7.42360704439078,3400.63797141242,0.0,1.0
2013-04-17,9.54,9.6,9.53,9.57,26800,7.57446109128214,7.6220992113531,7.56652140460365,7.59828015131762,33754.4806051307,0.0,1.0
2013-04-18,9.59,9.65,9.0,9.25,7000,7.6141595246746,7.66179764474556,7.14571801064353,7.34421017760585,8816.46881477294,0.0,1.0
2013-04-19,9.43,9.61,9.01,9.61,5400,7.48712453781872,7.63003889803159,7.15365769732202,7.63003889803159,6801.27594282484,0.0,1.0
2013-04-22,9.68,9.68,9.273,9.47,3100,7.68561670478104,7.68561670478104,7.36247145696638,7.51888328453269,3904.43618939944,0.0,1.0
2013-04-23,9.78,9.88,9.635,9.65,58200,7.76501357156597,7.8444104383509,7.64988811472782,7.66179764474556,73302.6407171121,0.0,1.0
2013-04-24,9.76,9.84,9.76,9.84,1000,7.74913419820898,7.81265169163692,7.74913419820898,7.81265169163692,1259.49554496756,0.0,1.0
2013-04-25,9.69,9.71,9.65,9.71,1700,7.69355639145953,7.70943576481652,7.66179764474556,7.70943576481652,2141.14242644486,0.0,1.0
2013-04-26,9.57,9.57,9.57,9.57,200,7.59828015131762,7.59828015131762,7.59828015131762,7.59828015131762,251.899108993513,0.0,1.0
2013-04-29,9.91,10.0447,9.6001,9.64,12300,7.86822949838637,7.97517707794567,7.62217860821988,7.65385795806707,15491.795203101,0.0,1.0
2013-04-30,10.02,10.09,9.81,9.9,110500,7.95556605184979,8.01114385859924,7.78883263160145,7.86028981170788,139174.257718916,0.0,1.0
2013-05-01,9.8,10.03,9.75,10.03,9500,7.78089294492295,7.96350573852829,7.74119451153049,7.96350573852829,11965.2076771919,0.0,1.0
2013-05-02,9.82,9.82,9.78,9.8,4700,7.79677231827994,7.79677231827994,7.76501357156597,7.78089294492295,5919.62906134754,0.0,1.0
2013-05-03,9.75,9.9899,9.7,9.85,4000,7.74119451153049,7.93166759494753,7.70149607813802,7.82059137831542,5037.98217987025,0.0,1.0
2013-05-06,10.02,10.02,9.602,9.8,66000,7.95556605184979,7.95556605184979,7.6236871486888,7.78089294492295,83126.7059678592,0.0,1.0
2013-05-07,9.89,10.08,9.824,10.08,1600,7.85235012502939,8.00320417192075,7.79994819295134,8.00320417192075,2015.1928719481,0.0,1.0
2013-05-08,9.99,9.99,9.75,9.82,50500,7.93174699181432,7.93174699181432,7.74119451153049,7.79677231827994,63604.5250208619,0.0,1.0
2013-05-09,9.8,9.999,9.8,9.87,2300,7.78089294492295,7.93889270982496,7.78089294492295,7.8364707516724,2896.8397534254,0.0,1.0
2013-05-10,9.86,9.86,9.78,9.78,3900,7.82853106499391,7.82853106499391,7.76501357156597,7.76501357156597,4912.0326253735,0.0,1.0
2013-05-13,9.91,10.0699,9.91,10.03,3300,7.86822949838637,7.99518508837547,7.86822949838637,7.96350573852829,4156.33529839296,0.0,1.0
2013-05-14,10.04,10.1,9.86,9.92,14400,7.97144542520678,8.01908354527774,7.82853106499391,7.87616918506487,18136.7358475329,0.0,1.0
2013-05-15,10.24,10.25,9.4706,9.4706,78500,8.13023915877664,8.13817884545513,7.5193596657334,7.5193596657334,98870.4002799537,0.0,1.0
2013-05-16,10.18,10.25,9.4615,10.2,9000,8.08260103870568,8.13817884545513,7.51213455085597,8.09848041206267,11335.4599047081,0.0,1.0
2013-05-17,10.2,10.25,10.14,10.1936,11300,8.09848041206267,8.13817884545513,8.05084229199171,8.09339901258843,14232.2996581335,0.0,1.0
2013-05-20,10.17,10.45,10.07,10.24,39300,8.07466135202719,8.29697257902498,7.99526448524226,8.13023915877664,49498.1749172252,0.0,1.0
2013-05-21,10.24,10.2999,10.2,10.25,3500,8.13023915877664,8.17779788198081,8.09848041206267,8.13817884545513,4408.23440738647,0.0,1.0
2013-05-22,10.15,10.24,10.05,10.23,6500,8.0587819786702,8.13023915877664,7.97938511188527,8.12229947209814,8186.72104228916,0.0,1.0
2013-05-23,9.92,10.2499,9.78,10.16,4200,7.87616918506487,8.13809944858835,7.76501357156597,8.06672166534869,5289.88128886376,0.0,1.0
2013-05-24,9.85,9.98,9.65,9.91,15500,7.82059137831542,7.92380730513582,7.66179764474556,7.86822949838637,19522.1809469972,0.0,1.0
2013-05-28,10.11,10.25,9.87,9.87,34000,8.02702323195623,8.13817884545513,7.8364707516724,7.8364707516724,42822.8485288971,0.0,1.0
2013-05-29,10.6,10.72,10.024,10.17,40400,8.41606787920238,8.51134411934429,7.95874192652119,8.07466135202719,50883.6200166895,0.0,1.0
2013-05-30,10.27,10.455,10.27,10.31,10100,8.15405821881211,8.30094242236423,8.15405821881211,8.18581696552609,12720.9050041724,0.0,1.0
2013-05-31,10.22,10.28,10.05,10.24,8500,8.11435978541965,8.16199790549061,7.97938511188527,8.13023915877664,10705.7121322243,0.0,1.0
2013-06-03,9.97,10.02,9.82,9.82,1200,7.91586761845733,7.95556605184979,7.79677231827994,7.79677231827994,1511.39465396108,0.0,1.0
2013-06-04,9.92,9.98,9.9,9.9,1700,7.87616918506487,7.92380730513582,7.86028981170788,7.86028981170788,2141.14242644486,0.0,1.0
2013-06-05,9.87,9.87,9.801,9.801,600,7.8364707516724,7.8364707516724,7.7816869135908,7.7816869135908,755.697326980538,0.0,1.0
2013-06-06,9.93,10.018,9.91,9.91,2700,7.88410887174336,7.9539781145141,7.86822949838637,7.86822949838637,3400.63797141242,0.0,1.0
2013-06-07,9.97,10.15,9.81,10.0,8900,7.91586761845733,8.0587819786702,7.78883263160145,7.93968667849281,11209.5103502113,0.0,1.0
2013-06-10,9.92,10.15,9.85,10.02,5200,7.87616918506487,8.0587819786702,7.82059137831542,7.95556605184979,6549.37683383132,0.0,1.0
2013-06-11,9.91,9.93,9.86,9.86,1100,7.86822949838637,7.88410887174336,7.82853106499391,7.82853106499391,1385.44509946432,0.0,1.0
2013-06-12,10.12,10.15,9.9102,9.96,5800,8.03496291863472,8.0587819786702,7.86838829211994,7.90792793177884,7305.07416081187,0.0,1.0
2013-06-13,10.22,10.43,10.15,10.15,4600,8.11435978541965,8.281093205668,8.0587819786702,8.0587819786702,5793.67950685079,0.0,1.0
2013-06-14,10.41,10.45,10.22,10.22,3800,8.26521383231101,8.29697257902498,8.11435978541965,8.11435978541965,4786.08307087674,0.0,1.0
2013-06-17,10.41,10.666,10.41,10.45,7000,8.26521383231101,8.46846981128043,8.26521383231101,8.29697257902498,8816.46881477294,0.0,1.0
2013-06-18,10.53,10.58,10.41,10.41,14500,8.36049007245293,8.40018850584539,8.26521383231101,8.26521383231101,18262.6854020297,0.0,1.0
2013-06-19,10.75,10.75,10.363,10.5,22800,8.53516317937977,8.53516317937977,8.2278973049221,8.33667101241745,28716.4984252604,0.0,1.0
2013-06-20,10.49,10.7499,10.2801,10.7,10600,8.32873132573896,8.53508378251298,8.16207730235739,8.49546474598731,13350.6527766562,0.0,1.0
2013-06-21,10.73,10.74,10.46,10.48,17400,8.51928380602278,8.52722349270128,8.30491226570348,8.32079163906046,21915.2224824356,0.0,1.0
2013-06-24,10.67,10.7,10.55,10.59,4100,8.47164568595183,8.49546474598731,8.37636944580991,8.40812819252388,5163.93173436701,0.0,1.0
2013-06-25,10.78,10.9799,10.65,10.76,13600,8.55898223941525,8.71769657611832,8.45576631259484,8.54310286605826,17129.1394115588,0.0,1.0
2013-06-26,10.42,11.0,10.25,10.78,18300,8.27315351898951,8.73365534634209,8.13817884545513,8.55898223941525,23048.7684729064,0.0,1.0
2013-06-27,10.46,10.5999,10.4,10.599,4000,8.30491226570348,8.41598848233559,8.25727414563252,8.41527391053453,5037.98217987025,0.0,1.0
2013-06-28,10.65,10.699,10.25,10.53,21200,8.45576631259484,8.49467077731946,8.13817884545513,8.36049007245293,26701.3055533123,0.0,1.0
2013-07-01,10.61,10.92,10.6,10.649,8700,8.42400756588087,8.67013785291415,8.41606787920238,8.45497234392699,10957.6112412178,0.0,1.0
2013-07-02,10.6901,10.7,10.66,10.66,5300,8.4876044561756,8.49546474598731,8.46370599927334,8.46370599927334,6675.32638832808,0.0,1.0
2013-07-03,10.81,10.81,10.56,10.74,3400,8.58280129945073,8.58280129945073,8.38430913248841,8.52722349270128,4282.28485288971,0.0,1.0
2013-07-05,10.73,11.0,10.36,10.82,2600,8.51928380602278,8.73365534634209,8.22551539891855,8.59074098612922,3274.68841691567,0.0,1.0
2013-07-08,10.83,10.9,10.41,10.64,10700,8.59868067280771,8.65425847955716,8.26521383231101,8.44782662591635,13476.6023311529,0.0,1.0
2013-07-09,10.87,10.9,10.73,10.8,7300,8.63043941952168,8.65425847955716,8.51928380602278,8.57486161277224,9194.31747826321,0.0,1.0
2013-07-10,10.57,10.87,10.37,10.83,3700,8.3922488191669,8.63043941952168,8.23345508559704,8.59868067280771,4660.13351637998,0.0,1.0
2013-07-11,9.96,10.5,9.7,10.5,78400,7.90792793177884,8.33667101241745,7.70149607813802,8.33667101241745,98744.4507254569,0.0,1.0
2013-07-12,10.2,10.36,9.85,9.96,13800,8.09848041206267,8.22551539891855,7.82059137831542,7.90792793177884,17381.0385205524,0.0,1.0
2013-07-15,10.67,10.83,10.09,10.11,22100,8.47164568595183,8.59868067280771,8.01114385859924,8.02702323195623,27834.8515437831,0.0,1.0
2013-07-16,10.12,10.56,9.94,10.56,13100,8.03496291863472,8.38430913248841,7.89204855842185,8.38430913248841,16499.3916390751,0.0,1.0
2013-07-17,10.18,10.35,9.88,10.1,4400,8.08260103870568,8.21757571224006,7.8444104383509,8.01908354527774,5541.78039785728,0.0,1.0
2013-07-18,10.78,10.78,9.52,10.09,103200,8.55898223941525,8.55898223941525,7.55858171792515,8.01114385859924,129979.940240652,0.0,1.0
2013-07-19,10.51,10.65,10.3,10.65,8500,8.34461069909594,8.45576631259484,8.17787727884759,8.45576631259484,10705.7121322243,0.0,1.0
2013-07-22,10.6,10.7,10.32,10.7,8200,8.41606787920238,8.49546474598731,8.19375665220458,8.49546474598731,10327.863468734,0.0,1.0
2013-07-23,10.48,10.57,10.4,10.4,10800,8.32079163906046,8.3922488191669,8.25727414563252,8.25727414563252,13602.5518856497,0.0,1.0
2013-07-24,10.4,10.62,10.32,10.6,11200,8.25727414563252,8.43194725255936,8.19375665220458,8.41606787920238,14106.3501036367,0.0,1.0
2013-07-25,10.33,10.51,10.2,10.415,54100,8.20169633888307,8.34461069909594,8.09848041206267,8.26918367565026,68138.7089827452,0.0,1.0
2013-07-26,10.18,10.4,10.1,10.37,7600,8.08260103870568,8.25727414563252,8.01908354527774,8.23345508559704,9572.16614175348,0.0,1.0
2013-07-29,10.26,10.45,10.01,10.15,21700,8.14611853213362,8.29697257902498,7.9476263651713,8.0587819786702,27331.0533257961,0.0,1.0
2013-07-30,10.45,10.45,10.14,10.2,18600,8.29697257902498,8.29697257902498,8.05084229199171,8.09848041206267,23426.6171363967,0.0,1.0
2013-07-31,10.63,10.965,10.4,10.4,8300,8.43988693923786,8.70586644296736,8.25727414563252,8.25727414563252,10453.8130232308,0.0,1.0
2013-08-01,10.66,10.67,10.21,10.67,46100,8.46370599927334,8.47164568595183,8.10642009874116,8.47164568595183,58062.7446230046,0.0,1.0
2013-08-02,10.78,11.4,10.331,10.53,41900,8.55898223941525,9.0512428134818,8.20249030755092,8.36049007245293,52772.8633341409,0.0,1.0
2013-08-05,10.88,11.31,10.7,10.78,35600,8.63837910620018,8.97978563337537,8.49546474598731,8.55898223941525,44838.0414008452,0.0,1.0
2013-08-06,11.15,11.3,10.912,11.02,13400,8.85275064651948,8.97184594669688,8.66378610357135,8.74953471969908,16877.2403025653,0.0,1.0
2013-08-07,10.86,11.15,10.65,11.15,12100,8.62249973284319,8.85275064651948,8.45576631259484,8.85275064651948,15239.8960941075,0.0,1.0
2013-08-08,10.84,10.99,10.61,10.64,16600,8.60662035948621,8.7257156596636,8.42400756588087,8.44782662591635,20907.6260464615,0.0,1.0
2013-08-09,10.38,10.99,10.12,10.9,15400,8.24139477227554,8.7257156596636,8.03496291863472,8.65425847955716,19396.2313925005,0.0,1.0
2013-08-12,10.37,10.6,10.18,10.27,16300,8.23345508559704,8.41606787920238,8.08260103870568,8.15405821881211,20529.7773829713,0.0,1.0
2013-08-13,10.79,10.93,10.4,10.53,13000,8.56692192609374,8.67807753959264,8.25727414563252,8.36049007245293,16373.4420845783,0.0,1.0
2013-08-14,10.95,10.95,10.45,10.8,3200,8.69395691294963,8.69395691294963,8.29697257902498,8.57486161277224,4030.3857438962,0.0,1.0
2013-08-15,11.0,11.07,10.64,10.99,11400,8.73365534634209,8.78923315309154,8.44782662591635,8.7257156596636,14358.2492126302,0.0,1.0
2013-08-16,11.0,11.14,10.75,10.75,5100,8.73365534634209,8.84481095984099,8.53516317937977,8.53516317937977,6423.42727933457,0.0,1.0
2013-08-19,10.68,11.03,10.311,10.84,15900,8.47958537263032,8.75747440637757,8.18661093419394,8.60662035948621,20025.9791649842,0.0,1.0
2013-08-20,10.65,10.81,10.15,10.72,8800,8.45576631259484,8.58280129945073,8.0587819786702,8.51134411934429,11083.5607957146,0.0,1.0
2013-08-21,10.62,10.9329,10.27,10.56,8900,8.43194725255936,8.6803800487294,8.15405821881211,8.38430913248841,11209.5103502113,0.0,1.0
2013-08-22,10.95,11.04,10.53,10.65,5700,8.69395691294963,8.76541409305606,8.36049007245293,8.45576631259484,7179.1246063151,0.0,1.0
2013-08-23,11.04,11.05,10.79,11.03,2100,8.76541409305606,8.77335377973455,8.56692192609374,8.75747440637757,2644.94064443188,0.0,1.0
2013-08-26,10.99,11.0,10.55,10.97,4200,8.7257156596636,8.73365534634209,8.37636944580991,8.70983628630661,5289.88128886376,0.0,1.0
2013-08-27,10.89,10.9,10.52,10.9,6600,8.64631879287867,8.65425847955716,8.35255038577444,8.65425847955716,8312.67059678591,0.0,1.0
2013-08-28,10.8,10.955,10.62,10.87,3400,8.57486161277224,8.69792675628887,8.43194725255936,8.63043941952168,4282.28485288971,0.0,1.0
2013-08-29,10.59,10.8,10.54,10.68,3400,8.40812819252388,8.57486161277224,8.36842975913142,8.47958537263032,4282.28485288972,0.0,1.0
2013-08-30,10.61,10.7408,10.49,10.55,2100,8.42400756588087,8.52785866763556,8.32873132573896,8.37636944580991,2644.94064443188,0.0,1.0
2013-09-03,10.75,10.78,10.61,10.62,12200,8.53516317937977,8.55898223941525,8.42400756588087,8.43194725255936,15365.8456486043,0.0,1.0
2013-09-04,10.88,10.98,10.5596,10.69,21100,8.63837910620018,8.71777597298511,8.38399154502127,8.48752505930881,26575.3559988156,0.0,1.0
2013-09-05,10.98,10.98,10.61,10.88,19700,8.71777597298511,8.71777597298511,8.42400756588087,8.63837910620018,24812.062235861,0.0,1.0
2013-09-06,11.03,11.03,10.65,10.95,8400,8.75747440637757,8.75747440637757,8.45576631259484,8.69395691294963,10579.7625777275,0.0,1.0
2013-09-09,10.94,11.25,10.94,10.96,3000,8.68601722627113,8.93214751330441,8.68601722627113,8.70189659962812,3778.48663490269,0.0,1.0
2013-09-10,10.84,11.16,10.7525,11.02,5400,8.60662035948621,8.86069033319798,8.53714810104939,8.74953471969908,6801.27594282484,0.0,1.0
2013-09-11,11.24,11.29,10.85,10.85,7600,8.92420782662592,8.96390626001838,8.6145600461647,8.6145600461647,9572.16614175347,0.0,1.0
2013-09-12,11.11,11.3999,11.0276,11.3999,1800,8.82099189980551,9.05116341661502,8.75556888157473,9.05116341661502,2267.09198094161,0.0,1.0
2013-09-13,11.05,11.05,10.66,11.05,3800,8.77335377973455,8.77335377973455,8.46370599927334,8.77335377973455,4786.08307087674,0.0,1.0
2013-09-16,10.97,11.2,10.868,11.11,6700,8.70983628630661,8.89244907991195,8.62885148218598,8.82099189980551,8438.62015128267,0.0,1.0
2013-09-17,11.2,11.2,10.86,10.97,10600,8.89244907991195,8.89244907991195,8.62249973284319,8.70983628630661,13350.6527766562,0.0,1.0
2013-09-18,11.01,11.32,10.77,11.1,11600,8.74159503302058,8.98772532005386,8.55104255273675,8.81305221312702,14610.1483216237,0.0,1.0
2013-09-19,11.51,11.86,11.01,11.03,8900,9.13857936694522,9.41646840069247,8.74159503302058,8.75747440637757,11209.5103502113,0.0,1.0
2013-09-20,11.62,12.0,11.08,11.82,10800,9.22591592040864,9.52762401419137,8.79717283977003,9.3847096539785,13602.5518856497,0.0,1.0
2013-09-23,12.04,12.06,11.75,11.87,7900,9.55938276090534,9.57526213426233,9.32913184722905,9.42440808737096,9950.01480524375,0.0,1.0
2013-09-24,12.01,12.125,11.8501,11.87,6100,9.53556370086986,9.62687009767253,9.40860811088076,9.42440808737096,7682.92282430214,0.0,1.0
2013-09-25,11.97,12.5,11.9,12.12,2600,9.50380495415589,9.92460834811601,9.44822714740644,9.62290025433328,3274.68841691566,0.0,1.0
2013-09-26,12.01,12.44,12.01,12.44,1300,9.53556370086986,9.87697022804505,9.53556370086986,9.87697022804505,1637.34420845783,0.0,1.0
2013-09-27,11.76,11.98,11.75,11.875,1500,9.33707153390754,9.51174464083439,9.32913184722905,9.42837793071021,1889.24331745135,0.0,1.0
2013-09-30,11.68,11.89,11.35,11.51,36000,9.2735540404796,9.44028746072795,9.01154438008934,9.13857936694522,45341.8396188323,0.0,1.0
2013-10-01,11.65,11.745,11.58,11.6,2500,9.24973498044412,9.3251620038898,9.19415717369467,9.21003654705166,3148.73886241891,0.0,1.0
2013-10-02,11.54,12.01,11.15,11.89,23400,9.1623984269807,9.53556370086986,8.85275064651948,9.44028746072795,29472.195752241,0.0,1.0
2013-10-03,10.99,11.54,10.65,11.5,21700,8.7257156596636,9.1623984269807,8.45576631259484,9.13063968026673,27331.0533257961,0.0,1.0
2013-10-04,10.93,11.3,10.7,10.89,15700,8.67807753959264,8.97184594669688,8.49546474598731,8.64631879287867,19774.0800559907,0.0,1.0
2013-10-07,11.0,11.0,10.695,10.86,5900,8.73365534634209,8.73365534634209,8.49149490264806,8.62249973284319,7431.02371530862,0.0,1.0
2013-10-08,11.27,11.4,10.85,10.85,10200,8.9480268866614,9.0512428134818,8.6145600461647,8.6145600461647,12846.8545586691,0.0,1.0
2013-10-09,11.3,11.43,11.0,11.43,10100,8.97184594669688,9.07506187351728,8.73365534634209,9.07506187351728,12720.9050041724,0.0,1.0
2013-10-10,11.45,11.64,11.2,11.54,31300,9.09094124687427,9.24179529376563,8.89244907991195,9.1623984269807,39422.2105574847,0.0,1.0
2013-10-11,11.6,11.82,11.07,11.42,15000,9.21003654705166,9.3847096539785,8.78923315309154,9.06712218683879,18892.4331745134,0.0,1.0
2013-10-14,11.73,11.929,11.42,11.929,9300,9.31325247387207,9.47125223877407,9.06712218683879,9.47125223877407,11713.3085681983,0.0,1.0
2013-10-15,11.27,11.61,11.02,11.57,33500,8.9480268866614,9.21797623373015,8.74953471969908,9.18621748701618,42193.1007564133,0.0,1.0
2013-10-16,11.29,11.29,11.18,11.28,7100,8.96390626001838,8.96390626001838,8.87656970655496,8.95596657333989,8942.4183692697,0.0,1.0
2013-10-17,11.24,11.3,11.125,11.18,10500,8.92420782662592,8.97184594669688,8.83290142982325,8.87656970655496,13224.7032221594,0.0,1.0
2013-10-18,11.15,11.31,11.0,11.0169,9500,8.85275064651948,8.97978563337537,8.73365534634209,8.74707341682874,11965.2076771919,0.0,1.0
2013-10-21,11.29,11.59,10.75,11.08,15900,8.96390626001838,9.20209686037317,8.53516317937977,8.79717283977003,20025.9791649843,0.0,1.0
2013-10-22,11.25,11.45,11.09,11.292,12500,8.93214751330441,9.09094124687427,8.80511252644853,8.96549419735408,15743.6943120945,0.0,1.0
2013-10-23,11.08,11.25,11.08,11.25,1500,8.79717283977003,8.93214751330441,8.79717283977003,8.93214751330441,1889.24331745135,0.0,1.0
2013-10-24,11.24,11.28,10.791,11.12,2500,8.92420782662592,8.95596657333989,8.56771589476159,8.828931586484,3148.73886241891,0.0,1.0
2013-10-25,11.19,11.45,11.04,11.45,3900,8.88450939323345,9.09094124687427,8.76541409305606,9.09094124687427,4912.0326253735,0.0,1.0
2013-10-28,11.07,11.2,10.969,10.97,1800,8.78923315309154,8.89244907991195,8.70904231763876,8.70983628630661,2267.09198094161,0.0,1.0
2013-10-29,11.11,11.5,10.76,11.2,11400,8.82099189980551,9.13063968026673,8.54310286605826,8.89244907991195,14358.2492126302,0.0,1.0
2013-10-30,10.989,10.989,10.89,10.89,1800,8.72492169099575,8.72492169099575,8.64631879287867,8.64631879287867,2267.09198094161,0.0,1.0
2013-10-31,11.11,11.23,10.7,10.7,5400,8.82099189980551,8.91626813994742,8.49546474598731,8.49546474598731,6801.27594282484,0.0,1.0
2013-11-01,11.2,11.25,11.14,11.25,8900,8.89244907991195,8.93214751330441,8.84481095984099,8.93214751330441,11209.5103502113,0.0,1.0
2013-11-04,11.2,11.87,10.96,11.13,22700,8.89244907991195,9.42440808737096,8.70189659962812,8.8368712731625,28590.5488707637,0.0,1.0
2013-11-05,11.25,11.36,11.22,11.36,1000,8.93214751330441,9.01948406676783,8.90832845326893,9.01948406676783,1259.49554496756,0.0,1.0
2013-11-06,10.99,11.39,10.99,11.26,5800,8.7257156596636,9.04330312680331,8.7257156596636,8.9400871999829,7305.07416081186,0.0,1.0
2013-11-07,11.14,11.22,11.1,11.19,2200,8.84481095984099,8.90832845326893,8.81305221312702,8.88450939323345,2770.89019892864,0.0,1.0
2013-11-08,11.18,11.18,11.15,11.15,300,8.87656970655496,8.87656970655496,8.85275064651948,8.85275064651948,377.848663490269,0.0,1.0
2013-11-11,11.11,11.24,11.0,11.22,1200,8.82099189980551,8.92420782662592,8.73365534634209,8.90832845326893,1511.39465396108,0.0,1.0
2013-11-12,11.15,11.31,11.08,11.13,3400,8.85275064651948,8.97978563337537,8.79717283977003,8.8368712731625,4282.28485288972,0.0,1.0
2013-11-13,11.13,11.29,10.8,10.8,2600,8.8368712731625,8.96390626001838,8.57486161277224,8.57486161277224,3274.68841691566,0.0,1.0
2013-11-14,11.1,11.39,11.1,11.25,11200,8.81305221312702,9.04330312680331,8.81305221312702,8.93214751330441,14106.3501036367,0.0,1.0
2013-11-15,11.03,11.28,11.03,11.18,2600,8.75747440637757,8.95596657333989,8.75747440637757,8.87656970655496,3274.68841691566,0.0,1.0
2013-11-18,11.11,11.23,10.7398,11.1,4700,8.82099189980551,8.91626813994742,8.52706469896771,8.81305221312702,5919.62906134755,0.0,1.0
2013-11-19,11.05,11.09,10.82,11.09,4000,8.77335377973455,8.80511252644853,8.59074098612922,8.80511252644853,5037.98217987025,0.0,1.0
2013-11-20,11.08,11.08,11.08,11.08,100,8.79717283977003,8.79717283977003,8.79717283977003,8.79717283977003,125.949554496756,0.0,1.0
2013-11-21,11.0886,11.0886,11.0886,11.0886,100,8.80400097031354,8.80400097031354,8.80400097031354,8.80400097031354,125.949554496756,0.0,1.0
2013-11-22,11.01,11.18,10.83,11.18,17000,8.74159503302058,8.87656970655496,8.59868067280771,8.87656970655496,21411.4242644486,0.0,1.0
2013-11-25,11.3,11.4,11.2,11.27,2900,8.97184594669688,9.0512428134818,8.89244907991195,8.9480268866614,3652.53708040593,0.0,1.0
2013-11-26,11.07,11.23,11.07,11.17,1000,8.78923315309154,8.91626813994742,8.78923315309154,8.86863001987647,1259.49554496756,0.0,1.0
2013-11-27,11.32,11.39,10.8669,10.8669,6700,8.98772532005386,9.04330312680331,8.62797811665135,8.62797811665135,8438.62015128267,0.0,1.0
2013-11-29,11.44,11.45,11.2101,11.23,2600,9.08300156019577,9.09094124687427,8.90046816345722,8.91626813994742,3274.68841691566,0.0,1.0
2013-12-02,11.16,11.2544,11.075,11.2544,5200,8.86069033319798,8.93564097544295,8.79320299643079,8.93564097544295,6549.37683383132,0.0,1.0
2013-12-03,11.31,11.49,11.05,11.05,2300,8.97978563337537,9.12269999358824,8.77335377973455,8.77335377973455,2896.83975342539,0.0,1.0
2013-12-04,11.12,11.235,10.827,11.08,7800,8.828931586484,8.92023798328667,8.59629876680416,8.79717283977003,9824.06525074699,0.0,1.0
2013-12-05,11.48,11.49,11.05,11.09,24000,9.11476030690975,9.12269999358824,8.77335377973455,8.80511252644853,30227.8930792215,0.0,1.0
2013-12-06,11.41,11.47,11.05,11.46,6500,9.0591825001603,9.10682062023125,8.77335377973455,9.09888093355276,8186.72104228915,0.0,1.0
2013-12-09,11.28,11.47,11.005,11.31,16000,8.95596657333989,9.10682062023125,8.73762518968134,8.97978563337537,20151.928719481,0.0,1.0
2013-12-10,11.26,11.3,11.13,11.259,1100,8.9400871999829,8.97184594669688,8.8368712731625,8.93929323131505,1385.44509946432,0.0,1.0
2013-12-11,11.0,11.68,10.65,11.26,21400,8.73365534634209,9.2735540404796,8.45576631259484,8.9400871999829,26953.2046623058,0.0,1.0
2013-12-12,11.05,11.2,11.0,11.15,6700,8.77335377973455,8.89244907991195,8.73365534634209,8.85275064651948,8438.62015128268,0.0,1.0
2013-12-13,11.0,11.05,10.85,11.02,6900,8.73365534634209,8.77335377973455,8.6145600461647,8.74953471969908,8690.51926027618,0.0,1.0
2013-12-16,11.11,11.35,11.04,11.04,3100,8.82099189980551,9.01154438008934,8.76541409305606,8.76541409305606,3904.43618939945,0.0,1.0
2013-12-17,11.02,11.2,11.02,11.055,1600,8.74953471969908,8.89244907991195,8.74953471969908,8.7773236230738,2015.1928719481,0.0,1.0
2013-12-18,11.02,11.1,11.02,11.1,1000,8.74953471969908,8.81305221312702,8.74953471969908,8.81305221312702,1259.49554496756,0.0,1.0
2013-12-19,11.21,11.6,11.0,11.09,69600,8.90038876659044,9.21003654705166,8.73365534634209,8.80511252644853,87660.8899297424,0.0,1.0
2013-12-20,11.18,11.31,11.05,11.05,3200,8.87656970655496,8.97978563337537,8.77335377973455,8.77335377973455,4030.3857438962,0.0,1.0
2013-12-23,11.49,11.64,11.2,11.25,1600,9.12269999358824,9.24179529376563,8.89244907991195,8.93214751330441,2015.1928719481,0.0,1.0
2013-12-24,11.55,11.55,10.95,11.26,3800,9.1703381136592,9.1703381136592,8.69395691294963,8.9400871999829,4786.08307087674,0.0,1.0
2013-12-26,11.65,11.7,11.44,11.51,3700,9.24973498044412,9.28943341383659,9.08300156019577,9.13857936694522,4660.13351637998,0.0,1.0
2013-12-27,11.46,11.63,11.16,11.16,4500,9.09888093355276,9.23385560708714,8.86069033319798,8.86069033319798,5667.72995235403,0.0,1.0
2013-12-30,11.84,11.99,11.52,11.54,18700,9.40058902733549,9.51968432751288,9.14651905362372,9.1623984269807,23552.5666908934,0.0,1.0
2013-12-31,11.67,12.2,11.55,12.2,2900,9.26561435380111,9.68641774776123,9.1703381136592,9.68641774776123,3652.53708040593,0.0,1.0
2014-01-02,11.52,11.55,11.48,11.48,1600,9.14651905362372,9.1703381136592,9.11476030690975,9.11476030690975,2015.1928719481,0.0,1.0
2014-01-03,11.74,11.74,11.4,11.65,9100,9.32119216055056,9.32119216055056,9.0512428134818,9.24973498044412,11461.4094592048,0.0,1.0
2014-01-06,11.84,12.25,11.643,11.75,19800,9.40058902733549,9.72611618115369,9.24417719976918,9.32913184722905,24938.0117903577,0.0,1.0
2014-01-07,12.17,13.31,11.7144,11.92,10800,9.66259868772575,10.5677229690739,9.30086656265362,9.46410652076343,13602.5518856497,0.0,1.0
2014-01-08,12.16,12.31,11.94,12.09,35400,9.65465900104726,9.77375430122465,9.47998589412041,9.59908119429781,44586.1422918517,0.0,1.0
2014-01-09,12.13,12.23,12.01,12.0354,5100,9.63083994101178,9.71023680779671,9.53556370086986,9.55573050503324,6423.42727933457,0.0,1.0
2014-01-10,12.33,12.91,12.0012,12.08,17700,9.78963367458163,10.2501355019342,9.52857677659279,9.59114150761931,22293.0711459259,0.0,1.0
2014-01-13,12.02,12.35,11.88,12.3,24000,9.54350338754836,9.80551304793862,9.43234777404946,9.76581461454616,30227.8930792215,0.0,1.0
2014-01-14,12.02,12.09,11.88,12.09,5400,9.54350338754836,9.59908119429781,9.43234777404946,9.59908119429781,6801.27594282484,0.0,1.0
2014-01-15,12.12,12.2599,11.9,12.1,5000,9.62290025433328,9.7339764709654,9.44822714740644,9.6070208809763,6297.47772483782,0.0,1.0
2014-01-16,12.03,12.14,12.0,12.139,3000,9.55144307422685,9.63877962769027,9.52762401419137,9.63798565902242,3778.48663490269,0.0,1.0
2014-01-17,12.38,12.73,12.1,12.1,16300,9.8293321079741,10.1072211417213,9.6070208809763,9.6070208809763,20529.7773829713,0.0,1.0
2014-01-21,12.34,12.5,12.05,12.34,25000,9.79757336126013,9.92460834811601,9.56732244758384,9.79757336126013,31487.3886241891,0.0,1.0
2014-01-22,12.35,12.74,12.26,12.504,6000,9.80551304793862,10.1151608283998,9.73405586783218,9.92778422278741,7556.97326980538,0.0,1.0
2014-01-23,12.3475,12.41,12.265,12.41,10500,9.803528126269,9.85315116800958,9.73802571117143,9.85315116800958,13224.7032221594,0.0,1.0
2014-01-24,12.29,12.5,12.25,12.35,6300,9.75787492786766,9.92460834811601,9.72611618115369,9.80551304793862,7934.82193329565,0.0,1.0
2014-01-27,12.01,12.39,11.8639,12.0225,9000,9.53556370086986,9.83727179465259,9.41956487849708,9.54548830921798,11335.4599047081,0.0,1.0
2014-01-28,12.05,12.47,11.61,11.99,4300,9.56732244758384,9.90078928808053,9.21797623373015,9.51968432751288,5415.83084336052,0.0,1.0
2014-01-29,12.04,12.12,12.04,12.0999,3400,9.55938276090534,9.62290025433328,9.55938276090534,9.60694148410951,4282.28485288971,0.0,1.0
2014-01-30,12.11,12.12,11.661,11.7999,3200,9.61496056765479,9.62290025433328,9.25846863579046,9.36875088375473,4030.3857438962,0.0,1.0
2014-01-31,12.09,12.42,11.97,11.97,2700,9.59908119429781,9.86109085468807,9.50380495415589,9.50380495415589,3400.63797141242,0.0,1.0
2014-02-03,11.87,12.75,11.27,12.68,16700,9.42440808737096,10.1231005150783,8.9480268866614,10.0675227083289,21033.5756009583,0.0,1.0
2014-02-04,12.0,12.0,11.7,12.0,2000,9.52762401419137,9.52762401419137,9.28943341383659,9.52762401419137,2518.99108993513,0.0,1.0
2014-02-05,11.84,11.98,11.56,11.82,4100,9.40058902733549,9.51174464083439,9.17827780033769,9.3847096539785,5163.93173436701,0.0,1.0
2014-02-06,11.62,11.7,11.49,11.6,7600,9.22591592040864,9.28943341383659,9.12269999358824,9.21003654705166,9572.16614175348,0.0,1.0
2014-02-07,11.77,11.82,11.086,11.76,16900,9.34501122058604,9.3847096539785,8.80193665177713,9.33707153390754,21285.4747099518,0.0,1.0
2014-02-10,11.74,11.74,11.48,11.48,900,9.32119216055056,9.32119216055056,9.11476030690975,9.11476030690975,1133.54599047081,0.0,1.0
2014-02-11,11.91,11.91,11.3733,11.7,4900,9.45616683408494,9.45616683408494,9.03004385005023,9.28943341383659,6171.52817034106,0.0,1.0
2014-02-12,11.87,11.97,11.47,11.52,2800,9.42440808737096,9.50380495415589,9.10682062023125,9.14651905362372,3526.58752590918,0.0,1.0
2014-02-13,11.79,11.79,11.4247,11.72,6500,9.36089059394302,9.36089059394302,9.07085383957768,9.30531278719357,8186.72104228916,0.0,1.0
2014-02-14,11.75,11.88,11.62,11.66,6500,9.32913184722905,9.43234777404946,9.22591592040864,9.25767466712262,8186.72104228916,0.0,1.0
2014-02-18,11.69,11.74,11.48,11.69,37700,9.28149372715809,9.32119216055056,9.11476030690975,9.28149372715809,47482.9820452771,0.0,1.0
2014-02-19,11.7,11.75,11.63,11.69,2300,9.28943341383659,9.32913184722905,9.23385560708714,9.28149372715809,2896.83975342539,0.0,1.0
2014-02-20,11.53,11.7,11.53,11.69,2500,9.15445874030221,9.28943341383659,9.15445874030221,9.28149372715809,3148.73886241891,0.0,1.0
2014-02-21,11.74,12.0,11.11,11.75,12400,9.32119216055056,9.52762401419137,8.82099189980551,9.32913184722905,15617.7447575978,0.0,1.0
2014-02-24,11.53,11.72,11.39,11.39,5100,9.15445874030221,9.30531278719357,9.04330312680331,9.04330312680331,6423.42727933457,0.0,1.0
2014-02-25,11.46,11.585,11.46,11.52,1000,9.09888093355276,9.19812701703392,9.09888093355276,9.14651905362372,1259.49554496756,0.0,1.0
2014-02-26,11.36,11.45,11.36,11.45,900,9.01948406676783,9.09094124687427,9.01948406676783,9.09094124687427,1133.54599047081,0.0,1.0
2014-02-27,11.44,11.61,11.02,11.61,4900,9.08300156019577,9.21797623373015,8.74953471969908,9.21797623373015,6171.52817034106,0.0,1.0
2014-02-28,11.5,11.55,11.0719,11.55,135400,9.13063968026673,9.1703381136592,8.79074169356045,9.1703381136592,170535.696788608,0.0,1.0
2014-03-03,11.37,11.5,11.28,11.28,134400,9.02742375344632,9.13063968026673,8.95596657333989,8.95596657333989,169276.201243641,0.0,1.0
2014-03-04,11.71,11.72,11.49,11.49,5700,9.29737310051508,9.30531278719357,9.12269999358824,9.12269999358824,7179.12460631511,0.0,1.0
2014-03-05,11.43,11.74,11.43,11.74,3300,9.07506187351728,9.32119216055056,9.07506187351728,9.32119216055056,4156.33529839296,0.0,1.0
2014-03-06,11.25,11.569,11.235,11.4,9600,8.93214751330441,9.18542351834833,8.92023798328667,9.0512428134818,12091.1572316886,0.0,1.0
2014-03-07,11.31,11.49,11.12,11.12,8500,8.97978563337537,9.12269999358824,8.828931586484,8.828931586484,10705.7121322243,0.0,1.0
2014-03-10,11.24,11.43,11.17,11.43,7600,8.92420782662592,9.07506187351728,8.86863001987647,9.07506187351728,9572.16614175347,0.0,1.0
2014-03-11,11.21,11.49,11.08,11.35,13700,8.90038876659044,9.12269999358824,8.79717283977003,9.01154438008934,17255.0889660556,0.0,1.0
2014-03-12,11.165,11.25,11.091,11.091,5700,8.86466017653722,8.93214751330441,8.80590649511637,8.80590649511637,7179.12460631511,0.0,1.0
2014-03-13,11.01,11.16,10.86,11.16,2800,8.74159503302058,8.86069033319798,8.62249973284319,8.86069033319798,3526.58752590918,0.0,1.0
2014-03-14,10.99,11.0,10.93,10.93,1300,8.7257156596636,8.73365534634209,8.67807753959264,8.67807753959264,1637.34420845783,0.0,1.0
2014-03-17,11.15,11.24,10.851,10.91,6400,8.85275064651948,8.92420782662592,8.61535401483255,8.66219816623565,8060.77148779241,0.0,1.0
2014-03-18,11.06,11.06,10.951,10.98,1700,8.78129346641305,8.78129346641305,8.69475088161748,8.71777597298511,2141.14242644486,0.0,1.0
2014-03-19,11.032,11.13,10.48,11.0,33300,8.75906234371327,8.8368712731625,8.32079163906046,8.73365534634209,41941.2016474198,0.0,1.0
2014-03-20,11.0,11.05,10.93,10.95,8900,8.73365534634209,8.77335377973455,8.67807753959264,8.69395691294963,11209.5103502113,0.0,1.0
2014-03-21,10.61,11.0,10.61,11.0,13900,8.42400756588087,8.73365534634209,8.42400756588087,8.73365534634209,17506.9880750491,0.0,1.0
2014-03-24,10.87,10.871,10.65,10.7,1100,8.63043941952168,8.63123338818953,8.45576631259484,8.49546474598731,1385.44509946432,0.0,1.0
2014-03-25,10.78,10.87,10.63,10.681,3900,8.55898223941525,8.63043941952168,8.43988693923786,8.48037934129817,4912.03262537349,0.0,1.0
2014-03-26,10.56,10.89,10.56,10.63,9900,8.38430913248841,8.64631879287867,8.38430913248841,8.43988693923786,12469.0058951789,0.0,1.0
2014-03-27,10.65,10.665,10.51,10.51,3700,8.45576631259484,8.46767584261258,8.34461069909594,8.34461069909594,4660.13351637998,0.0,1.0
2014-03-28,10.65,10.79,10.51,10.79,4200,8.45576631259484,8.56692192609374,8.34461069909594,8.56692192609374,5289.88128886377,0.0,1.0
2014-03-31,10.81,10.82,10.47,10.6601,16700,8.58280129945073,8.59074098612922,8.31285195238197,8.46378539614012,21033.5756009583,0.0,1.0
2014-04-01,10.82,10.84,10.82,10.84,700,8.59074098612922,8.60662035948621,8.59074098612922,8.60662035948621,881.646881477294,0.0,1.0
2014-04-02,10.7201,10.96,10.7201,10.87,2900,8.51142351621108,8.70189659962812,8.51142351621108,8.63043941952168,3652.53708040593,0.0,1.0
2014-04-03,10.5999,10.7,10.53,10.601,5900,8.41598848233559,8.49546474598731,8.36049007245293,8.41686184787023,7431.02371530862,0.0,1.0
2014-04-04,10.75,10.92,10.61,10.67,9800,8.53516317937977,8.67013785291415,8.42400756588087,8.47164568595183,12343.0563406821,0.0,1.0
2014-04-07,10.62,10.68,10.54,10.64,6100,8.43194725255936,8.47958537263032,8.36842975913142,8.44782662591635,7682.92282430214,0.0,1.0
2014-04-08,10.75,10.75,10.58,10.58,72800,8.53516317937977,8.53516317937977,8.40018850584539,8.40018850584539,91691.2756736386,0.0,1.0
2014-04-09,10.78,10.9,10.6,10.8,57600,8.55898223941525,8.65425847955716,8.41606787920238,8.57486161277224,72546.9433901316,0.0,1.0
2014-04-10,10.61,10.9,10.6,10.85,10800,8.42400756588087,8.65425847955716,8.41606787920238,8.6145600461647,13602.5518856497,0.0,1.0
2014-04-11,10.47,10.72,10.31,10.6,13500,8.31285195238197,8.51134411934429,8.18581696552609,8.41606787920238,17003.1898570621,0.0,1.0
2014-04-14,10.5,10.63,10.25,10.42,23800,8.33667101241745,8.43988693923786,8.13817884545513,8.27315351898951,29975.993970228,0.0,1.0
2014-04-15,10.67,10.79,10.545,10.57,9600,8.47164568595183,8.56692192609374,8.37239960247067,8.3922488191669,12091.1572316886,0.0,1.0
2014-04-16,10.7399,10.7499,10.7,10.7,1900,8.52714409583449,8.53508378251298,8.49546474598731,8.49546474598731,2393.04153543837,0.0,1.0
2014-04-17,10.85,10.86,10.65,10.65,3300,8.6145600461647,8.62249973284319,8.45576631259484,8.45576631259484,4156.33529839296,0.0,1.0
2014-04-21,10.85,10.98,10.7,10.98,9000,8.6145600461647,8.71777597298511,8.49546474598731,8.71777597298511,11335.4599047081,0.0,1.0
2014-04-22,11.2,11.43,10.9628,10.97,13600,8.89244907991195,9.07506187351728,8.7041197118981,8.70983628630661,17129.1394115588,0.0,1.0
2014-04-23,11.13,11.4,10.8,10.891,4800,8.8368712731625,9.0512428134818,8.57486161277224,8.64711276154652,6045.5786158443,0.0,1.0
2014-04-24,11.09,11.55,11.02,11.05,7600,8.80511252644853,9.1703381136592,8.74953471969908,8.77335377973455,9572.16614175347,0.0,1.0
2014-04-25,10.88,11.38,10.7904,11.08,6200,8.63837910620018,9.03536344012482,8.56723951356088,8.79717283977003,7808.87237879889,0.0,1.0
2014-04-28,10.72,11.13,10.66,10.84,7000,8.51134411934429,8.8368712731625,8.46370599927334,8.60662035948621,8816.46881477294,0.0,1.0
2014-04-29,10.63,10.77,10.5,10.67,7200,8.43988693923786,8.55104255273675,8.33667101241745,8.47164568595183,9068.36792376645,0.0,1.0
2014-04-30,10.6,10.75,10.4,10.43,11500,8.41606787920238,8.53516317937977,8.25727414563252,8.281093205668,14484.198767127,0.0,1.0
2014-05-01,10.5,10.87,10.49,10.57,14800,8.33667101241745,8.63043941952168,8.32873132573896,8.3922488191669,18640.5340655199,0.0,1.0
2014-05-02,10.56,10.56,10.49,10.49,10700,8.38430913248841,8.38430913248841,8.32873132573896,8.32873132573896,13476.6023311529,0.0,1.0
2014-05-05,10.4,10.56,10.32,10.51,6800,8.25727414563252,8.38430913248841,8.19375665220458,8.34461069909594,8564.56970577943,0.0,1.0
2014-05-06,10.52,10.57,10.3127,10.48,15700,8.35255038577444,8.3922488191669,8.18796068092928,8.32079163906046,19774.0800559907,0.0,1.0
2014-05-07,10.43,10.71,10.3301,10.71,9200,8.281093205668,8.5034044326658,8.20177573574986,8.5034044326658,11587.3590137016,0.0,1.0
2014-05-08,10.37,10.49,10.35,10.36,5500,8.23345508559704,8.32873132573896,8.21757571224006,8.22551539891855,6927.2254973216,0.0,1.0
2014-05-09,10.5,10.6,10.38,10.41,2200,8.33667101241745,8.41606787920238,8.24139477227554,8.26521383231101,2770.89019892864,0.0,1.0
2014-05-12,10.68,10.74,10.4,10.7,9600,8.47958537263032,8.52722349270128,8.25727414563252,8.49546474598731,12091.1572316886,0.0,1.0
2014-05-13,10.67,10.7,10.37,10.37,6000,8.47164568595183,8.49546474598731,8.23345508559704,8.23345508559704,7556.97326980538,0.0,1.0
2014-05-14,10.57,10.8531,10.54,10.8531,2800,8.3922488191669,8.61702134903503,8.36842975913142,8.61702134903503,3526.58752590918,0.0,1.0
2014-05-15,10.62,10.65,10.48,10.49,4500,8.43194725255936,8.45576631259484,8.32079163906046,8.32873132573896,5667.72995235404,0.0,1.0
2014-05-16,10.6,10.73,10.53,10.73,8200,8.41606787920238,8.51928380602278,8.36049007245293,8.51928380602278,10327.863468734,0.0,1.0
2014-05-19,10.79,10.84,10.625,10.637,1700,8.56692192609374,8.60662035948621,8.43591709589861,8.4454447199128,2141.14242644486,0.0,1.0
2014-05-20,10.92,11.28,10.73,10.81,13000,8.67013785291415,8.95596657333989,8.51928380602278,8.58280129945073,16373.4420845783,0.0,1.0
2014-05-21,11.25,11.31,10.92,10.92,6900,8.93214751330441,8.97978563337537,8.67013785291415,8.67013785291415,8690.51926027619,0.0,1.0
2014-05-22,11.36,11.5499,10.82,11.25,6800,9.01948406676783,9.17025871679241,8.59074098612922,8.93214751330441,8564.56970577943,0.0,1.0
2014-05-23,11.17,11.6,11.09,11.42,7200,8.86863001987647,9.21003654705166,8.80511252644853,9.06712218683879,9068.36792376645,0.0,1.0
2014-05-27,11.3,11.39,10.981,11.26,2400,8.97184594669688,9.04330312680331,8.71856994165295,8.9400871999829,3022.78930792215,0.0,1.0
2014-05-28,11.19,11.23,11.07,11.23,1100,8.88450939323345,8.91626813994742,8.78923315309154,8.91626813994742,1385.44509946432,0.0,1.0
2014-05-29,11.11,11.1824,11.071,11.1824,3200,8.82099189980551,8.8784752313578,8.79002712175939,8.8784752313578,4030.3857438962,0.0,1.0
2014-05-30,11.2,11.2999,11.13,11.13,2800,8.89244907991195,8.97176654983009,8.8368712731625,8.8368712731625,3526.58752590917,0.0,1.0
2014-06-02,11.15,11.22,10.96,10.96,2000,8.85275064651948,8.90832845326893,8.70189659962812,8.70189659962812,2518.99108993513,0.0,1.0
2014-06-03,10.91,11.1,10.77,10.97,3000,8.66219816623565,8.81305221312702,8.55104255273675,8.70983628630661,3778.48663490269,0.0,1.0
2014-06-04,11.1,11.17,10.91,10.91,5500,8.81305221312702,8.86863001987647,8.66219816623565,8.66219816623565,6927.22549732159,0.0,1.0
2014-06-05,11.18,11.2,11.18,11.18,500,8.87656970655496,8.89244907991195,8.87656970655496,8.87656970655496,629.747772483781,0.0,1.0
2014-06-06,11.11,11.1305,11.1,11.1101,800,8.82099189980551,8.83726825749642,8.81305221312702,8.8210712966723,1007.59643597405,0.0,1.0
2014-06-09,11.15,11.15,11.05,11.05,600,8.85275064651948,8.85275064651948,8.77335377973455,8.77335377973455,755.697326980538,0.0,1.0
2014-06-10,11.18,11.2,10.8,11.1362,3600,8.87656970655496,8.89244907991195,8.57486161277224,8.84179387890316,4534.18396188323,0.0,1.0
2014-06-11,11.09,11.1499,10.85,10.85,7900,8.80511252644853,8.8526712496527,8.6145600461647,8.6145600461647,9950.01480524374,0.0,1.0
2014-06-12,11.14,11.17,11.09,11.12,1000,8.84481095984099,8.86863001987647,8.80511252644853,8.828931586484,1259.49554496756,0.0,1.0
2014-06-13,11.1,11.1,11.1,11.1,200,8.81305221312702,8.81305221312702,8.81305221312702,8.81305221312702,251.899108993512,0.0,1.0
2014-06-16,10.98,11.01,10.86,11.01,11700,8.71777597298511,8.74159503302058,8.62249973284319,8.74159503302058,14736.0978761205,0.0,1.0
2014-06-17,11.05,11.1,10.77,10.77,3200,8.77335377973455,8.81305221312702,8.55104255273675,8.55104255273675,4030.3857438962,0.0,1.0
2014-06-18,11.2,11.3,10.95,10.95,11900,8.89244907991195,8.97184594669688,8.69395691294963,8.69395691294963,14987.996985114,0.0,1.0
2014-06-19,11.01,11.1,10.95,10.97,4700,8.74159503302058,8.81305221312702,8.69395691294963,8.70983628630661,5919.62906134755,0.0,1.0
2014-06-20,10.99,10.99,10.94,10.96,3000,8.7257156596636,8.7257156596636,8.68601722627113,8.70189659962812,3778.48663490269,0.0,1.0
2014-06-23,11.03,11.05,10.85,10.945,7500,8.75747440637757,8.77335377973455,8.6145600461647,8.68998706961038,9446.21658725672,0.0,1.0
2014-06-24,10.86,11.01,10.68,11.0,9800,8.62249973284319,8.74159503302058,8.47958537263032,8.73365534634209,12343.0563406821,0.0,1.0
2014-06-25,10.85,10.85,10.63,10.85,2700,8.6145600461647,8.6145600461647,8.43988693923786,8.6145600461647,3400.63797141242,0.0,1.0
2014-06-26,12.0,12.2,10.84,10.84,32900,9.52762401419137,9.68641774776123,8.60662035948621,8.60662035948621,41437.4034294328,0.0,1.0
2014-06-27,12.49,12.5,11.22,11.76,6700,9.91666866143752,9.92460834811601,8.90832845326893,9.33707153390754,8438.62015128267,0.0,1.0
2014-06-30,12.31,12.44,12.02,12.44,10600,9.77375430122465,9.87697022804505,9.54350338754836,9.87697022804505,13350.6527766562,0.0,1.0
2014-07-01,12.16,12.3,12.021,12.03,2800,9.65465900104726,9.76581461454616,9.54429735621621,9.55144307422685,3526.58752590917,0.0,1.0
2014-07-02,12.14,12.31,12.1,12.245,4700,9.63877962769027,9.77375430122465,9.6070208809763,9.72214633781444,5919.62906134755,0.0,1.0
2014-07-03,12.1,12.12,12.1,12.1,1800,9.6070208809763,9.62290025433328,9.6070208809763,9.6070208809763,2267.09198094161,0.0,1.0
2014-07-07,11.61,12.24,11.5,12.01,12800,9.21797623373015,9.7181764944752,9.13063968026673,9.53556370086986,16121.5429755848,0.0,1.0
2014-07-08,10.95,11.66,10.95,11.66,2600,8.69395691294963,9.25767466712262,8.69395691294963,9.25767466712262,3274.68841691566,0.0,1.0
2014-07-09,10.87,11.09,10.6999,11.02,4800,8.63043941952168,8.80511252644853,8.49538534912052,8.74953471969908,6045.5786158443,0.0,1.0
2014-07-10,10.62,11.55,10.5,10.5,7800,8.43194725255936,9.1703381136592,8.33667101241745,8.33667101241745,9824.06525074699,0.0,1.0
2014-07-11,10.73,11.253,10.37,10.57,5800,8.51928380602278,8.93452941930796,8.23345508559704,8.3922488191669,7305.07416081187,0.0,1.0
2014-07-14,10.71,10.991,10.67,10.75,6700,8.5034044326658,8.72650962833145,8.47164568595183,8.53516317937977,8438.62015128267,0.0,1.0
2014-07-15,10.56,10.8,10.35,10.63,23300,8.38430913248841,8.57486161277224,8.21757571224006,8.43988693923786,29346.2461977442,0.0,1.0
2014-07-16,10.6,10.75,10.57,10.57,3700,8.41606787920238,8.53516317937977,8.3922488191669,8.3922488191669,4660.13351637998,0.0,1.0
2014-07-17,10.66,10.74,10.56,10.6,7500,8.46370599927334,8.52722349270128,8.38430913248841,8.41606787920238,9446.21658725671,0.0,1.0
2014-07-18,10.62,10.76,10.6099,10.76,9100,8.43194725255936,8.54310286605826,8.42392816901408,8.54310286605826,11461.4094592048,0.0,1.0
2014-07-21,10.88,11.47,10.58,10.58,26100,8.63837910620018,9.10682062023125,8.40018850584539,8.40018850584539,32872.8337236534,0.0,1.0
2014-07-22,10.982,11.0,10.9,11.0,2200,8.7193639103208,8.73365534634209,8.65425847955716,8.73365534634209,2770.89019892864,0.0,1.0
2014-07-23,10.95,11.05,10.88,10.92,2100,8.69395691294963,8.77335377973455,8.63837910620018,8.67013785291415,2644.94064443188,0.0,1.0
2014-07-24,11.01,11.11,10.88,10.88,3500,8.74159503302058,8.82099189980551,8.63837910620018,8.63837910620018,4408.23440738647,0.0,1.0
2014-07-25,10.9,10.92,10.9,10.92,1000,8.65425847955716,8.67013785291415,8.65425847955716,8.67013785291415,1259.49554496756,0.0,1.0
2014-07-28,11.13,11.35,10.9,10.9,5500,8.8368712731625,9.01154438008934,8.65425847955716,8.65425847955716,6927.22549732159,0.0,1.0
2014-07-29,11.495,11.83,11.45,11.688,2700,9.12666983692748,9.39264934065699,9.09094124687427,9.2799057898224,3400.63797141242,0.0,1.0
2014-07-30,11.57,11.57,11.57,11.57,24,9.18621748701618,9.18621748701618,9.18621748701618,9.18621748701618,30.2278930792215,0.0,1.0
2014-07-31,11.44,11.45,11.09,11.45,2800,9.08300156019577,9.09094124687427,8.80511252644853,9.09094124687427,3526.58752590918,0.0,1.0
2014-08-01,11.45,11.48,11.45,11.45,2700,9.09094124687427,9.11476030690975,9.09094124687427,9.09094124687427,3400.63797141242,0.0,1.0
2014-08-04,11.44,11.45,11.24,11.45,2900,9.08300156019577,9.09094124687427,8.92420782662592,9.09094124687427,3652.53708040593,0.0,1.0
2014-08-05,11.05,11.32,11.0,11.32,9500,8.77335377973455,8.98772532005386,8.73365534634209,8.98772532005386,11965.2076771919,0.0,1.0
2014-08-06,11.16,11.16,11.08,11.1,1400,8.86069033319798,8.86069033319798,8.79717283977003,8.81305221312702,1763.29376295459,0.0,1.0
2014-08-07,11.08,11.39,10.9,11.11,14100,8.79717283977003,9.04330312680331,8.65425847955716,8.82099189980551,17758.8871840426,0.0,1.0
2014-08-08,11.46,11.56,11.03,11.08,9600,9.09888093355276,9.17827780033769,8.75747440637757,8.79717283977003,12091.1572316886,0.0,1.0
2014-08-11,11.53,11.53,11.36,11.41,2900,9.15445874030221,9.15445874030221,9.01948406676783,9.0591825001603,3652.53708040593,0.0,1.0
2014-08-12,11.38,11.38,11.3501,11.37,600,9.03536344012482,9.03536344012482,9.01162377695612,9.02742375344632,755.697326980537,0.0,1.0
2014-08-13,11.4032,11.5,11.35,11.35,4800,9.05378351321892,9.13063968026673,9.01154438008934,9.01154438008934,6045.5786158443,0.0,1.0
2014-08-14,11.45,11.49,10.99,11.48,7300,9.09094124687427,9.12269999358824,8.7257156596636,9.11476030690975,9194.3174782632,0.0,1.0
2014-08-15,11.4,11.5,11.25,11.5,2500,9.0512428134818,9.13063968026673,8.93214751330441,9.13063968026673,3148.73886241891,0.0,1.0
2014-08-18,11.45,11.5,11.32,11.5,6500,9.09094124687427,9.13063968026673,8.98772532005386,9.13063968026673,8186.72104228916,0.0,1.0
2014-08-19,11.38,11.45,11.2,11.2,5800,9.03536344012482,9.09094124687427,8.89244907991195,8.89244907991195,7305.07416081186,0.0,1.0
2014-08-20,11.32,11.37,11.24,11.24,4600,8.98772532005386,9.02742375344632,8.92420782662592,8.92420782662592,5793.67950685079,0.0,1.0
2014-08-21,11.21,11.28,11.111,11.18,7900,8.90038876659044,8.95596657333989,8.82178586847336,8.87656970655496,9950.01480524375,0.0,1.0
2014-08-22,11.22,11.22,11.11,11.2,6300,8.90832845326893,8.90832845326893,8.82099189980551,8.89244907991195,7934.82193329565,0.0,1.0
2014-08-25,11.23,11.3,11.18,11.2199,3300,8.91626813994742,8.97184594669688,8.87656970655496,8.90824905640215,4156.33529839296,0.0,1.0
2014-08-26,11.25,11.3,11.11,11.2,3800,8.93214751330441,8.97184594669688,8.82099189980551,8.89244907991195,4786.08307087674,0.0,1.0
2014-08-27,11.3,11.3,11.2899,11.2899,1400,8.97184594669688,8.97184594669688,8.9638268631516,8.9638268631516,1763.29376295459,0.0,1.0
2014-08-28,11.45,11.46,11.17,11.17,4300,9.09094124687427,9.09888093355276,8.86863001987647,8.86863001987647,5415.83084336052,0.0,1.0
2014-08-29,11.67,11.74,11.2,11.22,9000,9.26561435380111,9.32119216055056,8.89244907991195,8.90832845326893,11335.4599047081,0.0,1.0
2014-09-02,11.55,11.57,11.33,11.47,19700,9.1703381136592,9.18621748701618,8.99566500673235,9.10682062023125,24812.062235861,0.0,1.0
2014-09-03,11.43,11.55,11.43,11.55,6200,9.07506187351728,9.1703381136592,9.07506187351728,9.1703381136592,7808.87237879889,0.0,1.0
2014-09-04,11.26,11.36,11.1,11.16,2000,8.9400871999829,9.01948406676783,8.81305221312702,8.86069033319798,2518.99108993513,0.0,1.0
2014-09-05,11.4,11.4,11.14,11.14,5500,9.0512428134818,9.0512428134818,8.84481095984099,8.84481095984099,6927.2254973216,0.0,1.0
2014-09-08,11.22,11.44,11.16,11.42,3300,8.90832845326893,9.08300156019577,8.86069033319798,9.06712218683879,4156.33529839296,0.0,1.0
2014-09-09,11.2601,11.44,11.23,11.24,3100,8.94016659684969,9.08300156019577,8.91626813994742,8.92420782662592,3904.43618939944,0.0,1.0
2014-09-10,11.296,11.44,11.25,11.34,3200,8.96867007202548,9.08300156019577,8.93214751330441,9.00360469341085,4030.3857438962,0.0,1.0
2014-09-11,11.24,11.4,11.15,11.4,4500,8.92420782662592,9.0512428134818,8.85275064651948,9.0512428134818,5667.72995235403,0.0,1.0
2014-09-12,11.2599,11.41,11.1166,11.16,9600,8.94000780311612,9.0591825001603,8.82623209301332,8.86069033319798,12091.1572316886,0.0,1.0
2014-09-15,11.12,11.34,11.11,11.19,4000,8.828931586484,9.00360469341085,8.82099189980551,8.88450939323345,5037.98217987025,0.0,1.0
2014-09-16,11.119,11.24,11.11,11.14,2200,8.82813761781615,8.92420782662592,8.82099189980551,8.84481095984099,2770.89019892864,0.0,1.0
2014-09-17,11.16,11.214,11.01,11.14,8000,8.86069033319798,8.90356464126184,8.74159503302058,8.84481095984099,10075.9643597405,0.0,1.0
2014-09-18,11.34,11.34,11.22,11.27,7000,9.00360469341085,9.00360469341085,8.90832845326893,8.9480268866614,8816.46881477294,0.0,1.0
2014-09-19,11.19,11.35,11.15,11.23,4000,8.88450939323345,9.01154438008934,8.85275064651948,8.91626813994742,5037.98217987025,0.0,1.0
2014-09-22,11.25,11.33,11.15,11.21,3000,8.93214751330441,8.99566500673235,8.85275064651948,8.90038876659044,3778.48663490269,0.0,1.0
2014-09-23,11.15,11.23,11.15,11.23,400,8.85275064651948,8.91626813994742,8.85275064651948,8.91626813994742,503.798217987025,0.0,1.0
2014-09-24,11.04,11.24,11.04,11.15,2301,8.76541409305606,8.92420782662592,8.76541409305606,8.85275064651948,2898.09924897036,0.0,1.0
2014-09-25,10.56,11.04,10.56,11.04,9765,8.38430913248841,8.76541409305606,8.38430913248841,8.76541409305606,12298.9739966082,0.0,1.0
2014-09-26,10.84,10.97,10.62,10.62,8424,8.60662035948621,8.70983628630661,8.43194725255936,8.43194725255936,10609.9904708067,0.0,1.0
2014-09-29,10.56,10.86,10.5,10.75,6759,8.38430913248841,8.62249973284319,8.33667101241745,8.53516317937977,8512.93038843575,0.0,1.0
2014-09-30,10.67,10.72,10.55,10.55,3406,8.47164568595183,8.51134411934429,8.37636944580991,8.37636944580991,4289.84182615952,0.0,1.0
2014-10-01,10.61,10.82,10.55,10.82,2019,8.42400756588087,8.59074098612922,8.37636944580991,8.59074098612922,2542.92150528951,0.0,1.0
2014-10-02,10.67,10.67,10.57,10.57,300,8.47164568595183,8.47164568595183,8.3922488191669,8.3922488191669,377.848663490269,0.0,1.0
2014-10-03,10.78,10.78,10.55,10.55,5930,8.55898223941525,8.55898223941525,8.37636944580991,8.37636944580991,7468.80858165764,0.0,1.0
2014-10-06,10.66,10.99,10.575,10.93,3307,8.46370599927334,8.7257156596636,8.39621866250615,8.67807753959264,4165.15176720773,0.0,1.0
2014-10-07,10.7,10.86,10.55,10.66,6382,8.49546474598731,8.62249973284319,8.37636944580991,8.46370599927334,8038.10056798298,0.0,1.0
2014-10-08,11.03,11.03,10.63,10.65,7105,8.75747440637757,8.75747440637757,8.43988693923786,8.45576631259484,8948.71584699453,0.0,1.0
2014-10-09,11.2075,11.23,10.94,11.0,6287,8.89840384492082,8.91626813994742,8.68601722627113,8.73365534634209,7918.44849121106,0.0,1.0
2014-10-10,11.07,11.194,10.89,10.94,3012,8.78923315309154,8.88768526790485,8.64631879287867,8.68601722627113,3793.6005814423,0.0,1.0
2014-10-13,11.43,11.49,10.87,10.94,7349,9.07506187351728,9.12269999358824,8.63043941952168,8.68601722627113,9256.03275996662,0.0,1.0
2014-10-14,12.27,12.5,11.5,11.5,11415,9.74199555451068,9.92460834811601,9.13063968026673,9.13063968026673,14377.1416458047,0.0,1.0
2014-10-15,11.865,12.0,10.97,12.0,6181,9.42043824403172,9.52762401419137,8.70983628630661,9.52762401419137,7784.9419634445,0.0,1.0
2014-10-16,12.06,12.06,11.61,11.82,4104,9.57526213426233,9.57526213426233,9.21797623373015,9.3847096539785,5168.96971654688,0.0,1.0
2014-10-17,12.22,12.35,11.576,12.35,11936,9.70229712111821,9.80551304793862,9.19098129902328,9.80551304793862,15033.3388247328,0.0,1.0
2014-10-20,11.7,12.13,10.93,11.75,12466,9.28943341383659,9.63083994101178,8.67807753959264,9.32913184722905,15700.8714635656,0.0,1.0
2014-10-21,12.2,12.5,11.7,11.7,9695,9.68641774776123,9.92460834811601,9.28943341383659,9.28943341383659,12210.8093084605,0.0,1.0
2014-10-22,11.66,11.93,11.65,11.81,5343,9.25767466712262,9.47204620744192,9.24973498044412,9.37676996730001,6729.48469676168,0.0,1.0
2014-10-23,11.41,11.91,11.37,11.37,4191,9.0591825001603,9.45616683408494,9.02742375344632,9.02742375344632,5278.54582895905,0.0,1.0
2014-10-24,11.91,11.97,11.451,11.97,5998,9.45616683408494,9.50380495415589,9.09173521554212,9.50380495415589,7554.45427871544,0.0,1.0
2014-10-27,11.45,11.86,11.45,11.75,8857,9.09094124687427,9.41646840069247,9.09094124687427,9.32913184722905,11155.3520417777,0.0,1.0
2014-10-28,11.86,11.86,11.48,11.48,3659,9.41646840069247,9.41646840069247,9.11476030690975,9.11476030690975,4608.49419903631,0.0,1.0
2014-10-29,11.82,11.86,11.598,11.86,2264,9.3847096539785,9.41646840069247,9.20844860971596,9.41646840069247,2851.49791380656,0.0,1.0
2014-10-30,11.11,11.67,11.02,11.67,12272,8.82099189980551,9.26561435380111,8.74953471969908,9.26561435380111,15456.5293278419,0.0,1.0
2014-10-31,11.47,11.47,11.15,11.31,3873,9.10682062023125,9.10682062023125,8.85275064651948,8.97978563337537,4878.02624565937,0.0,1.0
2014-11-03,11.06,11.4699,11.06,11.4699,5376,8.78129346641305,9.10674122336447,8.78129346641305,9.10674122336447,6771.04804974562,0.0,1.0
2014-11-04,10.94,11.34,10.94,11.22,5438,8.68601722627113,9.00360469341085,8.68601722627113,8.90832845326893,6849.13677353361,0.0,1.0
2014-11-05,11.18,11.22,11.01,11.01,1226,8.87656970655496,8.90832845326893,8.74159503302058,8.74159503302058,1544.14153813023,0.0,1.0
2014-11-06,11.02,11.18,10.93,10.93,3798,8.74953471969908,8.87656970655496,8.67807753959264,8.67807753959264,4783.5640797868,0.0,1.0
2014-11-07,11.1799,11.1799,10.61,10.87,3448,8.87649030968818,8.87649030968818,8.42400756588087,8.63043941952168,4342.74063904816,0.0,1.0
2014-11-10,10.7,11.42,10.62,10.98,2646,8.49546474598731,9.06712218683879,8.43194725255936,8.71777597298511,3332.62521198417,0.0,1.0
2014-11-11,10.85,10.9052,10.85,10.9052,1001,8.6145600461647,8.65838711662998,8.6145600461647,8.65838711662998,1260.75504051253,0.0,1.0
2014-11-12,10.61,10.88,10.55,10.8501,11219,8.42400756588087,8.63837910620018,8.37636944580991,8.61463944303148,14130.2805189911,0.0,1.0
2014-11-13,10.87,10.87,10.75,10.8,9745,8.63043941952168,8.63043941952168,8.53516317937977,8.57486161277224,12273.7840857089,0.0,1.0
2014-11-14,10.6099,11.08,10.41,11.08,5512,8.42392816901408,8.79717283977003,8.26521383231101,8.79717283977003,6942.33944386121,0.0,1.0
2014-11-17,10.35,10.45,10.0,10.45,3125,8.21757571224006,8.29697257902498,7.93968667849281,8.29697257902498,3935.92357802363,0.0,1.0
2014-11-18,10.27,10.75,10.0583,10.1,2643,8.15405821881211,8.53516317937977,7.98597505182842,8.01908354527774,3328.84672534927,0.0,1.0
2014-11-19,10.16,10.16,10.16,10.16,461,8.06672166534869,8.06672166534869,8.06672166534869,8.06672166534869,580.627446230047,0.0,1.0
2014-11-20,10.88,11.2,10.21,10.21,1590,8.63837910620018,8.89244907991195,8.10642009874116,8.10642009874116,2002.59791649842,0.0,1.0
2014-11-21,10.88,10.88,10.88,10.88,3,8.63837910620018,8.63837910620018,8.63837910620018,8.63837910620018,3.77848663490269,0.0,1.0
2014-11-24,10.63,10.6718,10.55,10.57,5212,8.43988693923786,8.47307482955395,8.37636944580991,8.3922488191669,6564.49078037094,0.0,1.0
2014-11-25,10.6,10.6,10.6,10.6,454,8.41606787920238,8.41606787920238,8.41606787920238,8.41606787920238,571.810977415273,0.0,1.0
2014-11-26,10.84,10.84,10.65,10.65,996,8.60662035948621,8.60662035948621,8.45576631259484,8.45576631259484,1254.45756278769,0.0,1.0
2014-11-28,10.65,10.96,10.6,10.62,1450,8.45576631259484,8.70189659962812,8.41606787920238,8.43194725255936,1826.26854020297,0.0,1.0
2014-12-01,10.5,10.805,10.5,10.66,2281,8.33667101241745,8.57883145611148,8.33667101241745,8.46370599927334,2872.90933807101,0.0,1.0
2014-12-02,10.38,10.5276,10.21,10.52,7356,8.24139477227554,8.35858454765009,8.10642009874116,8.35255038577444,9264.84922878139,0.0,1.0
2014-12-03,10.67,10.99,10.27,10.9,2150,8.47164568595183,8.7257156596636,8.15405821881211,8.65425847955716,2707.91542168026,0.0,1.0
2014-12-04,10.77,10.85,10.46,10.77,3798,8.55104255273675,8.6145600461647,8.30491226570348,8.55104255273675,4783.56407978681,0.0,1.0
2014-12-05,10.75,10.95,10.65,10.9,1805,8.53516317937977,8.69395691294963,8.45576631259484,8.65425847955716,2273.38945866645,0.0,1.0
2014-12-08,10.42,10.55,10.3701,10.55,2767,8.27315351898951,8.37636944580991,8.23353448246383,8.37636944580991,3485.02417292525,0.0,1.0
2014-12-09,10.4,10.7799,10.37,10.4,7965,8.25727414563252,8.55890284254846,8.23345508559704,8.25727414563252,10031.8820156666,0.0,1.0
2014-12-10,10.91,10.91,10.35,10.37,14414,8.66219816623565,8.66219816623565,8.21757571224006,8.23345508559704,18154.3687851625,0.0,1.0
2014-12-11,11.94,11.99,10.99,11.0,13948,9.47998589412041,9.51968432751288,8.7257156596636,8.73365534634209,17567.4438612076,0.0,1.0
2014-12-12,11.5,11.77,11.5,11.77,8935,9.13063968026673,9.34501122058604,9.13063968026673,9.34501122058604,11253.5926942852,0.0,1.0
2014-12-15,11.56,11.89,11.41,11.89,9074,9.17827780033769,9.44028746072795,9.0591825001603,9.44028746072795,11428.6625750357,0.0,1.0
2014-12-16,10.6,11.165,10.25,11.09,465273,8.41606787920238,8.86466017653722,8.13817884545513,8.80511252644853,586009.270693693,0.0,1.0
2014-12-17,10.82,10.9065,10.5301,10.575,28188,8.59074098612922,8.65941927589818,8.36056946931971,8.39621866250615,35502.6604215457,0.0,1.0
2014-12-18,10.99,11.138,10.85,10.85,5268,8.7257156596636,8.84322302250529,8.6145600461647,8.6145600461647,6635.02253088912,0.0,1.0
2014-12-19,10.99,11.42,10.8701,11.09,37554,8.7257156596636,9.06712218683879,8.63051881638847,8.80511252644853,47299.0956957118,0.0,1.0
2014-12-22,10.99,11.11,10.69,11.0,7098,8.7257156596636,8.82099189980551,8.48752505930881,8.73365534634209,8939.89937817976,0.0,1.0
2014-12-23,11.37,11.4,10.66,10.95,17602,9.02742375344632,9.0512428134818,8.46370599927334,8.69395691294963,22169.6405825191,0.0,1.0
2014-12-24,11.37,11.37,11.37,11.37,1,9.02742375344632,9.02742375344632,9.02742375344632,9.02742375344632,1.25949554496756,0.0,1.0
2014-12-26,11.74,11.74,11.0201,11.4,1293,9.32119216055056,9.32119216055056,8.74961411656586,9.0512428134818,1628.52773964306,0.0,1.0
2014-12-29,11.44,11.6145,11.3,11.4,6824,9.08300156019577,9.22154909273547,8.97184594669688,9.0512428134818,8594.79759885865,0.0,1.0
2014-12-30,11.39,11.41,11.25,11.41,716,9.04330312680331,9.0591825001603,8.93214751330441,9.0591825001603,901.798810196775,0.0,1.0
2014-12-31,11.43,11.7299,11.34,11.68,11763,9.07506187351728,9.31317307700528,9.00360469341085,9.2735540404796,14815.4460954534,0.0,1.0
2015-01-02,11.44,11.44,11.3,11.44,2645,9.08300156019577,9.08300156019577,8.97184594669688,9.08300156019577,3331.3657164392,0.0,1.0
2015-01-05,11.15,11.44,11.1,11.44,6882,8.85275064651948,9.08300156019577,8.81305221312702,9.08300156019577,8667.84834046677,0.0,1.0
2015-01-06,11.2921,11.43,11.01,11.43,1316,8.96557359422087,9.07506187351728,8.74159503302058,9.07506187351728,1657.49613717731,0.0,1.0
2015-01-07,11.01,11.39,10.94,11.39,4832,8.74159503302058,9.04330312680331,8.68601722627113,9.04330312680331,6085.88247328327,0.0,1.0
2015-01-08,11.44,11.44,10.9696,10.9981,15701,9.08300156019577,9.08300156019577,8.70951869883947,8.73214680587318,19775.3395515357,0.0,1.0
2015-01-09,11.44,11.48,11.328,11.44,1629,9.08300156019577,9.11476030690975,8.99407706939665,9.08300156019577,2051.71824275216,0.0,1.0
2015-01-12,11.42,11.74,11.2301,11.3,2734,9.06712218683879,9.32119216055056,8.91634753681421,8.97184594669688,3443.46081994132,0.0,1.0
2015-01-13,11.91,11.95,11.37,11.72,4474,9.45616683408494,9.48792558079891,9.02742375344632,9.30531278719357,5634.98306818487,0.0,1.0
2015-01-14,11.94,11.94,11.385,11.94,1173,9.47998589412041,9.47998589412041,9.03933328346406,9.47998589412041,1477.38827424695,0.0,1.0
2015-01-15,11.83,11.95,11.83,11.94,2322,9.39264934065699,9.48792558079891,9.39264934065699,9.47998589412041,2924.54865541468,0.0,1.0
2015-01-16,11.79,11.94,11.5,11.89,2582,9.36089059394302,9.47998589412041,9.13063968026673,9.44028746072795,3252.01749710625,0.0,1.0
2015-01-20,11.91,11.946,11.71,11.71,1821,9.45616683408494,9.48474970612751,9.29737310051508,9.29737310051508,2293.54138738593,0.0,1.0
2015-01-21,11.9,11.9,11.67,11.9,3400,9.44822714740644,9.44822714740644,9.26561435380111,9.44822714740644,4282.28485288972,0.0,1.0
2015-01-22,11.87,11.95,11.51,11.89,8332,9.42440808737096,9.48792558079891,9.13857936694522,9.44028746072795,10494.1168806697,0.0,1.0
2015-01-23,11.65,11.91,11.43,11.68,8217,9.24973498044412,9.45616683408494,9.07506187351728,9.2735540404796,10349.2748929985,0.0,1.0
2015-01-26,11.32,11.87,11.11,11.45,115995,8.98772532005386,9.42440808737096,8.82099189980551,9.09094124687427,146095.185738512,0.0,1.0
2015-01-27,11.26,11.5,10.76,10.76,9627,8.9400871999829,9.13063968026673,8.54310286605826,8.54310286605826,12125.1636114027,0.0,1.0
2015-01-28,11.3201,11.4,11.3201,11.36,109400,8.98780471692064,9.0512428134818,8.98780471692064,9.01948406676783,137788.812619451,0.0,1.0
2015-01-29,11.4,11.57,11.35,11.35,4701,9.0512428134818,9.18621748701618,9.01154438008934,9.01154438008934,5920.88855689252,0.0,1.0
2015-01-30,11.405,11.405,11.405,11.405,159,9.05521265682105,9.05521265682105,9.05521265682105,9.05521265682105,200.259791649842,0.0,1.0
2015-02-02,11.53,11.57,11.45,11.51,3064,9.15445874030221,9.18621748701618,9.09094124687427,9.13857936694522,3859.09434978061,0.0,1.0
2015-02-03,11.61,11.72,11.48,11.67,2961,9.21797623373015,9.30531278719357,9.11476030690975,9.26561435380111,3729.36630864895,0.0,1.0
2015-02-04,11.44,11.65,11.3601,11.48,3181,9.08300156019577,9.24973498044412,9.01956346363461,9.11476030690975,4006.45532854182,0.0,1.0
2015-02-05,11.51,11.52,11.35,11.35,4751,9.13857936694522,9.14651905362372,9.01154438008934,9.01154438008934,5983.86333414089,0.0,1.0
2015-02-06,11.51,11.51,11.51,11.51,11,9.13857936694522,9.13857936694522,9.13857936694522,9.13857936694522,13.8544509946432,0.0,1.0
2015-02-09,11.45,11.5,11.41,11.41,3001,9.09094124687427,9.13063968026673,9.0591825001603,9.0591825001603,3779.74613044766,0.0,1.0
2015-02-10,11.82,11.94,11.53,11.53,7610,9.3847096539785,9.47998589412041,9.15445874030221,9.15445874030221,9584.76109720315,0.0,1.0
2015-02-11,11.9199,11.94,11.46,11.46,1314,9.46402712389664,9.47998589412041,9.09888093355276,9.09888093355276,1654.97714608738,0.0,1.0
2015-02-12,11.464,11.464,11.464,11.464,206,9.10205680822416,9.10205680822416,9.10205680822416,9.10205680822416,259.456082263318,0.0,1.0
2015-02-13,12.22,12.23,11.75,11.84,14227,9.70229712111821,9.71023680779671,9.32913184722905,9.40058902733549,17918.8431182535,0.0,1.0
2015-02-17,12.558,12.75,12.07,12.25,7496,9.97065853085127,10.1231005150783,9.58320182094082,9.72611618115369,9441.17860507685,0.0,1.0
2015-02-18,12.01,12.38,11.99,12.38,11748,9.53556370086986,9.8293321079741,9.51968432751288,9.8293321079741,14796.5536622789,0.0,1.0
2015-02-19,12.02,12.202,11.89,12.0,10922,9.54350338754836,9.68800568509693,9.44028746072795,9.52762401419137,13756.2103421357,0.0,1.0
2015-02-20,12.37,12.37,11.67,12.1,8645,9.8213924212956,9.8213924212956,9.26561435380111,9.6070208809763,10888.3389862446,0.0,1.0
2015-02-23,12.0499,12.17,11.94,11.94,15538,9.56724305071705,9.66259868772575,9.47998589412041,9.47998589412041,19570.041777706,0.0,1.0
2015-02-24,12.36,12.36,11.76,11.76,4530,9.81345273461711,9.81345273461711,9.33707153390754,9.33707153390754,5705.51481870306,0.0,1.0
2015-02-25,11.94,12.38,11.85,12.32,31389,9.47998589412041,9.8293321079741,9.40852871401398,9.78169398790314,39534.3056609868,0.0,1.0
2015-02-26,12.47,12.5,11.9,11.97,8660,9.90078928808053,9.92460834811601,9.44822714740644,9.50380495415589,10907.2314194191,0.0,1.0
2015-02-27,12.24,12.49,11.99,12.24,3883,9.7181764944752,9.91666866143752,9.51968432751288,9.7181764944752,4890.62120110905,0.0,1.0
2015-03-02,12.13,12.15,12.1,12.15,3301,9.63083994101178,9.64671931436876,9.6070208809763,9.64671931436876,4157.59479393792,0.0,1.0
2015-03-03,11.68,12.01,11.67,12.0,2171,9.2735540404796,9.53556370086986,9.26561435380111,9.52762401419137,2734.36482812458,0.0,1.0
2015-03-04,11.66,11.96,11.66,11.84,2920,9.25767466712262,9.4958652674774,9.25767466712262,9.40058902733549,3677.72699130528,0.0,1.0
2015-03-05,12.45,12.45,11.66,11.66,5367,9.88490991472355,9.88490991472355,9.25767466712262,9.25767466712262,6759.71258984091,0.0,1.0
2015-03-06,12.36,12.37,11.75,11.8,1163,9.81345273461711,9.8213924212956,9.32913184722905,9.36883028062152,1464.79331879728,0.0,1.0
2015-03-09,12.51,12.52,11.7501,11.7501,10425,9.9325480347945,9.940487721473,9.32921124409584,9.32921124409584,13130.2410562868,0.0,1.0
2015-03-10,11.82,12.5,11.82,12.3501,2704,9.3847096539785,9.92460834811601,9.3847096539785,9.8055924448054,3405.67595359229,0.0,1.0
2015-03-11,12.6799,12.7,11.98,11.98,5296,10.0674433114621,10.0834020816859,9.51174464083439,9.51174464083439,6670.28840614821,0.0,1.0
2015-03-12,12.06,12.35,11.4,12.07,21057,9.57526213426233,9.80551304793862,9.0512428134818,9.58320182094082,26521.197690382,0.0,1.0
2015-03-13,12.68,12.7,12.27,12.3,41432,10.0675227083289,10.0834020816859,9.74199555451068,9.76581461454616,52183.419419096,0.0,1.0
2015-03-16,12.85,14.18,12.3601,12.7,44923,10.2024973818633,11.2584757101028,9.8135321314839,10.0834020816859,56580.3183665776,0.0,1.0
2015-03-17,12.36,12.95,12.25,12.94,14665,9.81345273461711,10.2818942486482,9.72611618115369,10.2739545619697,18470.5021669493,0.0,1.0
2015-03-18,12.5,12.88,12.35,12.87,11053,9.92460834811601,10.2263164418987,9.80551304793862,10.2183767552202,13921.2042585265,0.0,1.0
2015-03-19,12.45,12.9,12.36,12.63,105321,9.88490991472355,10.2421958152557,9.81345273461711,10.0278242749364,132651.330291529,0.0,1.0
2015-03-20,12.42,12.94,12.2402,12.46,43731,9.86109085468807,10.2739545619697,9.71833528820877,9.89284960140204,55078.9996769765,0.0,1.0
2015-03-23,12.6,12.95,12.48,12.53,77062,10.0040052149009,10.2818942486482,9.90872897475903,9.94842740815149,97059.2456862907,0.0,1.0
2015-03-24,13.24,13.662,13.0,13.06,31345,10.5121451623245,10.8471999401569,10.3215926820407,10.3692308021116,39478.8878570082,0.0,1.0
2015-03-25,13.47,13.48,12.78,13.22,29948,10.6947579559298,10.7026976426083,10.1469195751138,10.4962657889675,37719.3725806886,0.0,1.0
2015-03-26,13.31,13.74,13.1335,13.44,19379,10.5677229690739,10.9091294962491,10.4275874991985,10.6709388958943,24407.7641659265,0.0,1.0
2015-03-27,13.35,13.5,13.12,13.31,19917,10.5994817157879,10.7185770159653,10.4168689221826,10.5677229690739,25085.3727691189,0.0,1.0
2015-03-30,13.88,13.88,13.35,13.48,10677,11.020285109748,11.020285109748,10.5994817157879,10.7026976426083,13447.6339336187,0.0,1.0
2015-03-31,13.95,13.95,13.67,13.67,12226,11.0758629164975,11.0758629164975,10.8535516894997,10.8535516894997,15398.5925327734,0.0,1.0
2015-04-01,13.68,13.99,13.6301,13.8,7453,10.8614913761782,11.1076216632114,10.8218723396525,10.9567676163201,9387.02029664321,0.0,1.0
2015-04-02,13.95,13.95,13.71,13.71,1668,11.0758629164975,11.0758629164975,10.8853104362136,10.8853104362136,2100.83856900589,0.0,1.0
2015-04-06,13.84,14.1,13.71,13.83,14732,10.988526363034,11.1949582166749,10.8853104362136,10.9805866763556,18554.8883684622,0.0,1.0
2015-04-07,13.96,14.1399,13.81,14.1399,2722,11.083802603176,11.226637566522,10.9647073029986,11.226637566522,3428.34687340169,0.0,1.0
2015-04-08,14.05,14.1,13.83,13.89,39018,11.1552597832824,11.1949582166749,10.9805866763556,11.0282247964265,49142.9971735444,0.0,1.0
2015-04-09,14.0,14.1,14.0,14.0,3690,11.1155613498899,11.1949582166749,11.1155613498899,11.1155613498899,4647.53856093032,0.0,1.0
2015-04-10,14.8,14.8,14.0,14.17,10335,11.7507362841694,11.7507362841694,11.1155613498899,11.2505360234243,13016.8864572397,0.0,1.0
2015-04-13,14.45,14.7499,13.91,14.51,5994,11.4728472504221,11.7109584539101,11.0441041697835,11.5204853704931,7549.41629653558,0.0,1.0
2015-04-14,14.25,14.45,13.97,14.35,36024,11.3140535168523,11.4728472504221,11.0917422898545,11.3934503836372,45372.0675119113,0.0,1.0
2015-04-15,14.482,14.4846,13.5601,14.17,26700,11.4982542477933,11.5003185663297,10.766294532903,11.2505360234243,33628.5310506339,0.0,1.0
2015-04-16,13.93,14.1552,13.9,14.1,7869,11.0599835431405,11.2387852871401,11.036164483105,11.1949582166749,9910.97044334974,0.0,1.0
2015-04-17,13.896,13.896,12.171,13.4,12590,11.0329886084336,11.0329886084336,9.6633926563936,10.6391801491804,15857.0489111416,0.0,1.0
2015-04-20,13.447,13.72,13.001,13.72,10302,10.6764966765693,10.8932501228921,10.3223866507085,10.8932501228921,12975.3231042558,0.0,1.0
2015-04-21,13.73,13.81,12.84,13.34,11470,10.9011898095706,10.9647073029986,10.1945576951848,10.5915420291094,14446.413900778,0.0,1.0
2015-04-22,13.08,13.5795,13.07,13.5,12188,10.3851101754686,10.7816975250593,10.3771704887901,10.7185770159653,15350.7317020646,0.0,1.0
2015-04-23,13.09,13.6595,12.98,13.0,26609,10.3930498621471,10.8452150184873,10.3057133086837,10.3215926820407,33513.9169560418,0.0,1.0
2015-04-24,13.81,13.81,13.1,13.1,19174,10.9647073029986,10.9647073029986,10.4009895488256,10.4009895488256,24149.567579208,0.0,1.0
2015-04-27,13.18,13.5181,13.17,13.46,17545,10.4645070422535,10.7329478488534,10.456567355575,10.6868182692513,22097.8493364559,0.0,1.0
2015-04-28,13.2,13.57,13.16,13.19,6869,10.4803864156105,10.7741548227147,10.4486276688965,10.472446728932,8651.4748983822,0.0,1.0
2015-04-29,13.25,13.3165,12.85,13.14,2911,10.520084849003,10.5728837654149,10.2024973818633,10.4327482955396,3666.39153140057,0.0,1.0
2015-04-30,13.24,13.24,12.71,12.94,13806,10.5121451623245,10.5121451623245,10.0913417683644,10.2739545619697,17388.5954938221,0.0,1.0
2015-05-01,12.7,13.05,12.7,13.04,5833,10.0834020816859,10.3612911154331,10.0834020816859,10.3533514287546,7346.63751379577,0.0,1.0
2015-05-04,13.19,13.24,12.5912,12.69,10922,10.472446728932,10.5121451623245,9.99701829062387,10.0754623950074,13756.2103421357,0.0,1.0
2015-05-05,12.85,13.0215,12.58,12.88,20024,10.2024973818633,10.3386630083994,9.98812584154395,10.2263164418987,25220.1387924304,0.0,1.0
2015-05-06,12.7,12.89,12.65,12.72,1506,10.0834020816859,10.2342561285772,10.0437036482934,10.0992814550429,1896.80029072114,0.0,1.0
2015-05-07,12.93,13.06,12.28,12.33,9103,10.2660148752912,10.3692308021116,9.74993524118917,9.78963367458163,11465.1879458397,0.0,1.0
2015-05-08,12.68,12.8,12.67,12.76,2400,10.0675227083289,10.1627989484708,10.0595830216504,10.1310402017568,3022.78930792215,0.0,1.0
2015-05-11,12.93,13.42,12.71,12.82,16499,10.2660148752912,10.6550595225373,10.0913417683644,10.1786783218278,20780.4169964198,0.0,1.0
2015-05-12,12.94,13.3,12.75,12.85,10958,10.2739545619697,10.5597832823954,10.1231005150783,10.2024973818633,13801.5521817545,0.0,1.0
2015-05-13,13.03,13.05,12.75,12.93,7202,10.3454117420761,10.3612911154331,10.1231005150783,10.2660148752912,9070.88691485641,0.0,1.0
2015-05-14,13.02,13.37,13.0,13.0,3036,10.3374720553976,10.6153610891449,10.3215926820407,10.3215926820407,3823.82847452154,0.0,1.0
2015-05-15,12.93,13.26,12.73,13.1,9278,10.2660148752912,10.5280245356815,10.1072211417213,10.4009895488256,11685.5996662091,0.0,1.0
2015-05-18,13.16,13.23,12.7025,12.96,11948,10.4486276688965,10.504205475646,10.0853870033555,10.2898339353267,15048.4527712725,0.0,1.0
2015-05-19,12.71,13.17,12.71,13.0587,12580,10.0913417683644,10.456567355575,10.0913417683644,10.3681986428434,15844.4539556919,0.0,1.0
2015-05-20,12.76,13.02,12.67,12.72,15675,10.1310402017568,10.3374720553976,10.0595830216504,10.0992814550429,19742.5926673666,0.0,1.0
2015-05-21,12.9,12.9,12.9,12.9,185,10.2421958152557,10.2421958152557,10.2421958152557,10.2421958152557,233.006675819,0.0,1.0
2015-05-22,12.8,13.04,12.67,12.91,8707,10.1627989484708,10.3533514287546,10.0595830216504,10.2501355019342,10966.4277100326,0.0,1.0
2015-05-26,12.7,12.9,12.67,12.72,10621,10.0834020816859,10.2421958152557,10.0595830216504,10.0992814550429,13377.1021831004,0.0,1.0
2015-05-27,12.76,12.92,12.71,12.71,2358,10.1310402017568,10.2580751886127,10.0913417683644,10.0913417683644,2969.89049503352,0.0,1.0
2015-05-28,13.08,13.1,12.8,12.81,10716,10.3851101754686,10.4009895488256,10.1627989484708,10.1707386351493,13496.7542598724,0.0,1.0
2015-05-29,12.9,13.19,12.77,12.95,2564,10.2421958152557,10.472446728932,10.1389798884353,10.2818942486482,3229.34657729684,0.0,1.0
2015-06-01,13.305,13.38,12.71,12.99,16516,10.5637531257347,10.6233007758234,10.0913417683644,10.3136529953622,20801.8284206842,0.0,1.0
2015-06-02,12.96,13.13,12.71,13.05,45271,10.2898339353267,10.4248086088611,10.0913417683644,10.3612911154331,57018.6228162264,0.0,1.0
2015-06-03,12.88,12.88,12.75,12.77,11113,10.2263164418987,10.2263164418987,10.1231005150783,10.1389798884353,13996.7739912246,0.0,1.0
2015-06-04,12.83,12.9899,12.75,12.89,2999,10.1866180085063,10.3135735984954,10.1231005150783,10.2342561285772,3777.22713935771,0.0,1.0
2015-06-05,12.71,12.8,12.41,12.8,8842,10.0913417683644,10.1627989484708,9.85315116800958,10.1627989484708,11136.4596086031,0.0,1.0
2015-06-08,12.38,12.9,12.27,12.8,22734,9.8293321079741,10.2421958152557,9.74199555451068,10.1627989484708,28633.3717192926,0.0,1.0
2015-06-09,11.6,12.3,11.52,12.3,19903,9.21003654705166,9.76581461454616,9.14651905362372,9.76581461454616,25067.7398314894,0.0,1.0
2015-06-10,11.31,11.86,10.51,11.42,32484,8.97978563337537,9.41646840069247,8.34461069909594,9.06712218683879,40913.4532827263,0.0,1.0
2015-06-11,11.05,11.8,10.85,11.19,27748,8.77335377973455,9.36883028062152,8.6145600461647,8.88450939323345,34948.48238176,0.0,1.0
2015-06-12,11.17,11.18,10.95,11.07,20086,8.86863001987647,8.87656970655496,8.69395691294963,8.78923315309154,25298.2275162185,0.0,1.0
2015-06-15,11.29,11.58,11.21,11.29,1324,8.96390626001838,9.19415717369467,8.90038876659044,8.96390626001838,1667.57210153705,0.0,1.0
2015-06-16,11.1,11.18,11.1,11.18,1260,8.81305221312702,8.87656970655496,8.81305221312702,8.87656970655496,1586.96438665913,0.0,1.0
2015-06-17,11.13,11.52,11.1,11.1,5297,8.8368712731625,9.14651905362372,8.81305221312702,8.81305221312702,6671.54790169318,0.0,1.0
2015-06-18,11.45,11.47,11.12,11.36,10214,9.09094124687427,9.10682062023125,8.828931586484,9.01948406676783,12864.4874962987,0.0,1.0
2015-06-19,11.41,11.54,11.41,11.52,2175,9.0591825001603,9.1623984269807,9.0591825001603,9.14651905362372,2739.40281030445,0.0,1.0
2015-06-22,11.53,11.54,11.33,11.34,6631,9.15445874030221,9.1623984269807,8.99566500673235,9.00360469341085,8351.71495867991,0.0,1.0
2015-06-23,11.36,11.4799,11.36,11.43,1542,9.01948406676783,9.11468091004296,9.01948406676783,9.07506187351728,1942.14213033998,0.0,1.0
2015-06-24,11.48,11.48,11.29,11.31,887,9.11476030690975,9.11476030690975,8.96390626001838,8.97978563337537,1117.17254838623,0.0,1.0
2015-06-25,11.39,11.39,11.29,11.38,1014,9.04330312680331,9.04330312680331,8.96390626001838,9.03536344012482,1277.12848259711,0.0,1.0
2015-06-26,11.25,11.3,11.25,11.3,8750,8.93214751330441,8.97184594669688,8.93214751330441,8.97184594669688,11020.5860184662,0.0,1.0
2015-06-29,11.05,11.25,11.0,11.25,4540,8.77335377973455,8.93214751330441,8.73365534634209,8.93214751330441,5718.10977415274,0.0,1.0
2015-06-30,11.28,11.29,11.14,11.26,24531,8.95596657333989,8.96390626001838,8.84481095984099,8.9400871999829,30896.6852135993,0.0,1.0
2015-07-01,11.02,11.25,11.02,11.25,1257,8.74953471969908,8.93214751330441,8.74953471969908,8.93214751330441,1583.18590002423,0.0,1.0
2015-07-02,10.93,11.07,10.8,11.0,13641,8.67807753959264,8.78923315309154,8.57486161277224,8.73365534634209,17180.7787289025,0.0,1.0
2015-07-06,10.965,11.01,10.75,10.75,4174,8.70586644296736,8.74159503302058,8.53516317937977,8.53516317937977,5257.13440469461,0.0,1.0
2015-07-07,10.73,10.96,10.326,10.88,52753,8.51928380602278,8.70189659962812,8.19852046421168,8.63837910620018,66442.1684836739,0.0,1.0
2015-07-08,10.55,11.5,10.5,10.65,11508,8.37636944580991,9.13063968026673,8.33667101241745,8.45576631259484,14494.2747314867,0.0,1.0
2015-07-09,10.86,10.86,10.7,10.7,602,8.62249973284319,8.62249973284319,8.49546474598731,8.49546474598731,758.216318070473,0.0,1.0
2015-07-10,11.42,11.42,10.9601,10.9601,1544,9.06712218683879,9.06712218683879,8.7019759964949,8.7019759964949,1944.66112142992,0.0,1.0
2015-07-13,11.02,11.5,11.0,11.01,2042,8.74953471969908,9.13063968026673,8.73365534634209,8.74159503302058,2571.88990282376,0.0,1.0
2015-07-14,11.27,11.272,11.1892,11.1892,2098,8.9480268866614,8.94961482399709,8.88387421829917,8.88387421829917,2642.42165334195,0.0,1.0
2015-07-15,11.27,11.27,11.27,11.27,3,8.9480268866614,8.9480268866614,8.9480268866614,8.9480268866614,3.77848663490269,0.0,1.0
2015-07-16,11.32,11.32,11.0,11.0,290,8.98772532005386,8.98772532005386,8.73365534634209,8.73365534634209,365.253708040593,0.0,1.0
2015-07-17,11.0,11.0001,11.0,11.0001,455,8.73365534634209,8.73373474320887,8.73365534634209,8.73373474320887,573.070472960241,0.0,1.0
2015-07-20,11.0,11.04,10.875,11.04,13772,8.73365534634209,8.76541409305606,8.63440926286093,8.76541409305606,17345.7726452933,0.0,1.0
2015-07-21,11.0001,11.0001,11.0001,11.0001,1012,8.73373474320887,8.73373474320887,8.73373474320887,8.73373474320887,1274.60949150717,0.0,1.0
2015-07-22,10.99,11.245,10.78,11.03,14183,8.7257156596636,8.92817766996516,8.55898223941525,8.75747440637757,17863.4253142749,0.0,1.0
2015-07-23,11.13,11.3,10.75,11.26,26408,8.8368712731625,8.97184594669688,8.53516317937977,8.9400871999829,33260.7583515034,0.0,1.0
2015-07-24,10.98,11.13,10.7955,11.0,13864,8.71777597298511,8.8368712731625,8.57128875376691,8.73365534634209,17461.6462354303,0.0,1.0
2015-07-27,11.0,11.0,10.9,10.9,793,8.73365534634209,8.73365534634209,8.65425847955716,8.65425847955716,998.779967159277,0.0,1.0
2015-07-28,10.85,11.38,10.4,10.91,10332,8.6145600461647,9.03536344012482,8.25727414563252,8.66219816623565,13013.1079706049,0.0,1.0
2015-07-29,10.96,10.9863,10.6,10.6,5865,8.70189659962812,8.72277797559255,8.41606787920238,8.41606787920238,7386.94137123476,0.0,1.0
2015-07-30,10.99,11.4999,10.9744,11.12,91068,8.7257156596636,9.13056028339995,8.71332974844515,8.828931586484,114699.740289106,0.0,1.0
2015-07-31,11.175,11.36,10.91,10.91,9580,8.87259986321572,9.01948406676783,8.66219816623565,8.66219816623565,12065.9673207892,0.0,1.0
2015-08-03,10.99,11.25,10.801,10.96,8208,8.7257156596636,8.93214751330441,8.57565558144008,8.70189659962812,10337.9394330938,0.0,1.0
2015-08-04,10.86,11.39,10.86,11.145,2494,8.62249973284319,9.04330312680331,8.62249973284319,8.84878080318023,3141.1818891491,0.0,1.0
2015-08-05,10.91,10.95,10.85,10.85,1706,8.66219816623565,8.69395691294963,8.6145600461647,8.6145600461647,2148.69939971466,0.0,1.0
2015-08-06,10.83,10.95,10.47,10.85,9953,8.59868067280771,8.69395691294963,8.31285195238197,8.6145600461647,12535.7591590622,0.0,1.0
2015-08-07,10.61,10.91,10.61,10.72,2463,8.42400756588087,8.66219816623565,8.42400756588087,8.51134411934429,3102.13752725511,0.0,1.0
2015-08-10,10.83,10.83,10.77,10.82,1656,8.59868067280771,8.59868067280771,8.55104255273675,8.59074098612922,2085.72462246628,0.0,1.0
2015-08-11,10.8,10.8,10.8,10.8,1023,8.57486161277224,8.57486161277224,8.57486161277224,8.57486161277224,1288.46394250182,0.0,1.0
2015-08-12,10.91,10.92,10.91,10.92,396,8.66219816623565,8.67013785291415,8.66219816623565,8.67013785291415,498.760235807155,0.0,1.0
2015-08-13,10.72,10.96,10.5,10.95,2023,8.51134411934429,8.70189659962812,8.33667101241745,8.69395691294963,2547.95948746938,0.0,1.0
2015-08-14,10.84,10.87,10.4101,10.68,2530,8.60662035948621,8.63043941952168,8.2652932291778,8.47958537263032,3186.52372876793,0.0,1.0
2015-08-17,10.95,10.98,10.81,10.81,2547,8.69395691294963,8.71777597298511,8.58280129945073,8.58280129945073,3207.93515303238,0.0,1.0
2015-08-18,11.0,11.01,10.7001,10.7001,3125,8.73365534634209,8.74159503302058,8.49554414285409,8.49554414285409,3935.92357802363,0.0,1.0
2015-08-19,10.99,11.09,10.8206,10.8206,1563,8.7257156596636,8.80511252644853,8.59121736732993,8.59121736732993,1968.5915367843,0.0,1.0
2015-08-20,11.12,11.12,10.89,10.89,6102,8.828931586484,8.828931586484,8.64631879287867,8.64631879287867,7685.44181539207,0.0,1.0
2015-08-21,11.14,11.46,10.93,11.46,14812,8.84481095984099,9.09888093355276,8.67807753959264,9.09888093355276,18655.6480120595,0.0,1.0
2015-08-24,10.77,11.1,10.47,10.47,6101,8.55104255273675,8.81305221312702,8.31285195238197,8.31285195238197,7684.18231984711,0.0,1.0
2015-08-25,10.58,10.88,10.58,10.79,5687,8.40018850584539,8.63837910620018,8.40018850584539,8.56692192609374,7162.75116423053,0.0,1.0
2015-08-26,10.9999,10.9999,10.42,10.45,7156,8.73357594947531,8.73357594947531,8.27315351898951,8.29697257902498,9012.95011978788,0.0,1.0
2015-08-27,10.92,11.2808,10.756,11.2808,6540,8.67013785291415,8.95660174827417,8.53992699138687,8.95660174827417,8237.10086408786,0.0,1.0
2015-08-28,11.0,11.28,10.77,10.8,3894,8.73365534634209,8.95596657333989,8.55104255273675,8.57486161277224,4904.47565210369,0.0,1.0
2015-08-31,11.19,11.19,10.89,10.95,3873,8.88450939323345,8.88450939323345,8.64631879287867,8.69395691294963,4878.02624565937,0.0,1.0
2015-09-01,11.01,11.22,10.9,11.02,7687,8.74159503302058,8.90832845326893,8.65425847955716,8.74953471969908,9681.74225416566,0.0,1.0
2015-09-02,11.0,11.18,10.92,11.075,8660,8.73365534634209,8.87656970655496,8.67013785291415,8.79320299643079,10907.2314194191,0.0,1.0
2015-09-03,11.16,11.17,10.98,11.1,5318,8.86069033319798,8.86863001987647,8.71777597298511,8.81305221312702,6697.9973081375,0.0,1.0
2015-09-04,11.14,11.25,10.9919,11.2,20934,8.84481095984099,8.93214751330441,8.72722420013251,8.89244907991195,26366.279738351,0.0,1.0
2015-09-08,11.07,11.25,10.76,11.25,7801,8.78923315309154,8.93214751330441,8.54310286605826,8.93214751330441,9825.32474629196,0.0,1.0
2015-09-09,10.94,11.18,10.89,11.18,8530,8.68601722627113,8.87656970655496,8.64631879287867,8.87656970655496,10743.4969985733,0.0,1.0
2015-09-10,10.22,10.8,10.16,10.8,60331,8.11435978541965,8.57486161277224,8.06672166534869,8.57486161277224,75986.625723438,0.0,1.0
2015-09-11,10.6499,10.6499,10.27,10.27,10258,8.45568691572806,8.45568691572806,8.15405821881211,8.15405821881211,12919.9053002773,0.0,1.0
2015-09-14,10.6,10.71,10.5,10.61,3228,8.41606787920238,8.5034044326658,8.33667101241745,8.42400756588087,4065.65161915529,0.0,1.0
2015-09-15,10.2,11.024,10.2,10.63,15920,8.09848041206267,8.75271059437047,8.09848041206267,8.43988693923786,20051.1690758836,0.0,1.0
2015-09-16,10.89,11.15,10.34,11.15,1092,8.64631879287867,8.85275064651948,8.20963602556157,8.85275064651948,1375.36913510458,0.0,1.0
2015-09-17,10.5699,11.2,10.32,10.36,11693,8.39216942230011,8.89244907991195,8.19375665220458,8.22551539891855,14727.2814073057,0.0,1.0
2015-09-18,11.07,11.07,10.2,10.2,4518,8.78923315309154,8.78923315309154,8.09848041206267,8.09848041206267,5690.40087216345,0.0,1.0
2015-09-21,10.85,10.85,10.85,10.85,130,8.6145600461647,8.6145600461647,8.6145600461647,8.6145600461647,163.734420845783,0.0,1.0
2015-09-22,10.67,10.81,10.2,10.22,1769,8.47164568595183,8.58280129945073,8.09848041206267,8.11435978541965,2228.04761904762,0.0,1.0
2015-09-23,10.4899,10.79,10.13,10.74,1240,8.32865192887217,8.56692192609374,8.04290260531322,8.52722349270128,1561.77447575978,0.0,1.0
2015-09-24,10.5499,10.81,10.54,10.81,970,8.37629004894313,8.58280129945073,8.36842975913142,8.58280129945073,1221.71067861854,0.0,1.0
2015-09-25,10.626,10.7636,10.29,10.29,1930,8.43671106456646,8.54596115326252,8.1699375921691,8.1699375921691,2430.8264017874,0.0,1.0
2015-09-28,10.45,10.74,10.3001,10.61,10035,8.29697257902498,8.52722349270128,8.17795667571438,8.42400756588087,12639.0377937495,0.0,1.0
2015-09-29,10.4,10.41,10.31,10.31,6101,8.25727414563252,8.26521383231101,8.18581696552609,8.18581696552609,7684.1823198471,0.0,1.0
2015-09-30,10.37,10.43,10.26,10.26,13528,8.23345508559704,8.281093205668,8.14611853213362,8.14611853213362,17038.4557323212,0.0,1.0
2015-10-01,10.14,10.14,10.14,10.14,1002,8.05084229199171,8.05084229199171,8.05084229199171,8.05084229199171,1262.0145360575,0.0,1.0
2015-10-02,10.27,10.27,10.1,10.13,915,8.15405821881211,8.15405821881211,8.01908354527774,8.04290260531322,1152.43842364532,0.0,1.0
2015-10-05,10.35,10.4391,10.34,10.36,17900,8.21757571224006,8.28831832054543,8.20963602556157,8.22551539891855,22544.9702549194,0.0,1.0
2015-10-06,10.28,10.31,10.25,10.3,4984,8.16199790549061,8.18581696552609,8.13817884545513,8.17787727884759,6277.32579611833,0.0,1.0
2015-10-07,10.12,10.25,10.02,10.25,3952,8.03496291863472,8.13817884545513,7.95556605184979,8.13817884545513,4977.52639371181,0.0,1.0
2015-10-08,10.1,10.13,10.1,10.1001,3704,8.01908354527774,8.04290260531322,8.01908354527774,8.01916294214452,4665.17149855985,0.0,1.0
2015-10-09,9.96,10.04,9.95,9.96,4336,7.90792793177884,7.97144542520678,7.89998824510034,7.90792793177884,5461.17268297935,0.0,1.0
2015-10-12,10.05,10.128,9.95,9.951,962,7.97938511188527,8.04131466797752,7.89998824510034,7.90078221376819,1211.6347142588,0.0,1.0
2015-10-13,10.125,10.15,10.03,10.15,4518,8.03893276197397,8.0587819786702,7.96350573852829,8.0587819786702,5690.40087216345,0.0,1.0
2015-10-14,10.34,10.54,10.15,10.54,8796,8.20963602556157,8.36842975913142,8.0587819786702,8.36842975913142,11078.5228135347,0.0,1.0
2015-10-15,10.2,10.7,10.2,10.34,2871,8.09848041206267,8.49546474598731,8.09848041206267,8.20963602556157,3616.01170960187,0.0,1.0
2015-10-16,10.19,10.3762,10.0501,10.1,5663,8.09054072538417,8.23837769133771,7.97946450875206,8.01908354527774,7132.52327115131,0.0,1.0
2015-10-19,10.0752,10.0752,9.96,9.96,1603,7.99939312231508,7.99939312231508,7.90792793177884,7.90792793177884,2018.971358583,0.0,1.0
2015-10-20,10.1,10.12,10.05,10.12,2290,8.01908354527774,8.03496291863472,7.97938511188527,8.03496291863472,2884.24479797572,0.0,1.0
2015-10-21,10.1,10.1,10.1,10.1,0,8.01908354527774,8.01908354527774,8.01908354527774,8.01908354527774,0,0.0,1.0
2015-10-22,10.25,10.25,10.1,10.1001,1018,8.13817884545513,8.13817884545513,8.01908354527774,8.01916294214452,1282.16646477698,0.0,1.0
2015-10-23,10.4,10.74,10.2275,10.25,3338,8.25727414563252,8.52722349270128,8.12031455042852,8.13817884545513,4204.19612910173,0.0,1.0
2015-10-26,10.56,10.56,10.29,10.4,1602,8.38430913248841,8.38430913248841,8.1699375921691,8.25727414563252,2017.71186303804,0.0,1.0
2015-10-27,10.61,10.61,10.55,10.56,11966,8.42400756588087,8.42400756588087,8.37636944580991,8.38430913248841,15071.1236910819,0.0,1.0
2015-10-28,10.69,10.75,10.17,10.75,9219,8.48752505930881,8.53516317937977,8.07466135202719,8.53516317937977,11611.289429056,0.0,1.0
2015-10-29,10.76,11.134,10.68,10.68,6075,8.54310286605826,8.84004714783389,8.47958537263032,8.47958537263032,7651.43543567795,0.0,1.0
2015-10-30,10.92,11.0,10.69,10.7,5259,8.67013785291415,8.73365534634209,8.48752505930881,8.49546474598731,6623.68707098441,0.0,1.0
2015-11-02,11.08,11.08,10.92,10.92,331,8.79717283977003,8.79717283977003,8.67013785291415,8.67013785291415,416.893025384263,0.0,1.0
2015-11-03,10.99,11.08,10.99,11.08,415,8.7257156596636,8.79717283977003,8.7257156596636,8.79717283977003,522.690651161539,0.0,1.0
2015-11-04,11.0,11.05,10.9,11.0,9083,8.73365534634209,8.77335377973455,8.65425847955716,8.73365534634209,11439.9980349404,0.0,1.0
2015-11-05,11.09,11.09,11.0,11.0,3645,8.80511252644853,8.80511252644853,8.73365534634209,8.73365534634209,4590.86126140676,0.0,1.0
2015-11-06,11.25,11.28,11.19,11.28,1930,8.93214751330441,8.95596657333989,8.88450939323345,8.95596657333989,2430.8264017874,0.0,1.0
2015-11-09,11.11,11.11,10.9401,11.05,3784,8.82099189980551,8.82099189980551,8.68609662313792,8.77335377973455,4765.93114215726,0.0,1.0
2015-11-10,11.11,11.11,11.11,11.11,17,8.82099189980551,8.82099189980551,8.82099189980551,8.82099189980551,21.4114242644486,0.0,1.0
2015-11-11,10.8789,10.8789,10.8789,10.8789,169,8.63750574066554,8.63750574066554,8.63750574066554,8.63750574066554,212.854747099518,0.0,1.0
2015-11-12,10.78,10.78,10.78,10.78,31,8.55898223941525,8.55898223941525,8.55898223941525,8.55898223941525,39.0443618939944,0.0,1.0
2015-11-13,11.04,11.04,11.04,11.04,180,8.76541409305606,8.76541409305606,8.76541409305606,8.76541409305606,226.709198094161,0.0,1.0
2015-11-16,10.7629,10.7629,10.75,10.75,1958,8.54540537519503,8.54540537519503,8.53516317937977,8.53516317937977,2466.09227704649,0.0,1.0
2015-11-17,10.5,10.8545,10.31,10.79,5128,8.33667101241745,8.61813290517002,8.18581696552609,8.56692192609374,6458.69315459366,0.0,1.0
2015-11-18,10.34,10.97,10.23,10.51,2969,8.20963602556157,8.70983628630661,8.12229947209814,8.34461069909594,3739.44227300869,0.0,1.0
2015-11-19,10.23,10.26,10.11,10.12,4899,8.12229947209814,8.14611853213362,8.02702323195623,8.03496291863472,6170.26867479609,0.0,1.0
2015-11-20,10.2,10.34,10.2,10.32,941,8.09848041206267,8.20963602556157,8.09848041206267,8.19375665220458,1185.18530781448,0.0,1.0
2015-11-23,10.26,10.71,10.15,10.3,6844,8.14611853213362,8.5034044326658,8.0587819786702,8.17787727884759,8619.987509758,0.0,1.0
2015-11-24,10.24,10.29,10.21,10.29,1314,8.13023915877664,8.1699375921691,8.10642009874116,8.1699375921691,1654.97714608738,0.0,1.0
2015-11-25,10.36,10.5,10.3,10.3,1231,8.22551539891855,8.33667101241745,8.17787727884759,8.17787727884759,1550.43901585507,0.0,1.0
2015-11-27,10.42,10.45,10.37,10.45,622,8.27315351898951,8.29697257902498,8.23345508559704,8.29697257902498,783.406228969824,0.0,1.0
2015-11-30,10.54,10.67,10.2,10.25,1996,8.36842975913142,8.47164568595183,8.09848041206267,8.13817884545513,2513.95310775526,0.0,1.0
2015-12-01,10.59,10.59,10.5,10.51,2603,8.40812819252388,8.40812819252388,8.33667101241745,8.34461069909594,3278.46690355057,0.0,1.0
2015-12-02,10.62,10.63,10.49,10.49,8208,8.43194725255936,8.43988693923786,8.32873132573896,8.32873132573896,10337.9394330938,0.0,1.0
2015-12-03,10.69,10.75,10.65,10.65,6463,8.48752505930881,8.53516317937977,8.45576631259484,8.45576631259484,8140.11970712536,0.0,1.0
2015-12-04,10.7499,10.94,10.65,10.68,18780,8.53508378251298,8.68601722627113,8.45576631259484,8.47958537263032,23653.3263344908,0.0,1.0
2015-12-07,10.69,10.81,10.69,10.81,295,8.48752505930881,8.58280129945073,8.48752505930881,8.58280129945073,371.551185765431,0.0,1.0
2015-12-08,10.69,10.69,10.69,10.69,0,8.48752505930881,8.48752505930881,8.48752505930881,8.48752505930881,0,0.0,1.0
2015-12-09,10.48,10.75,10.261,10.5,206264,8.32079163906046,8.53516317937977,8.14691250080147,8.33667101241745,259788.58908719,0.0,1.0
2015-12-10,10.32,10.46,10.32,10.39,4286,8.19375665220458,8.30491226570348,8.19375665220458,8.24933445895403,5398.19790573097,0.0,1.0
2015-12-11,10.22,10.45,10.21,10.304,4128,8.11435978541965,8.29697257902498,8.10642009874116,8.18105315351899,5199.1976096261,0.0,1.0
2015-12-14,10.225,10.225,10.05,10.22,16030,8.1183296287589,8.1183296287589,7.97938511188527,8.11435978541965,20189.71358583,0.0,1.0
2015-12-15,10.12,10.35,9.9789,10.08,24003,8.03496291863472,8.21757571224006,7.92293393960119,8.00320417192075,30231.6715658564,0.0,1.0
2015-12-16,10.09,10.14,9.765,10.1,67370,8.01114385859924,8.05084229199171,7.75310404154823,8.01908354527774,84852.2148644648,0.0,1.0
2015-12-17,9.85,10.01,9.85,9.95,3377,7.82059137831542,7.9476263651713,7.82059137831542,7.89998824510034,4253.31645535546,0.0,1.0
2015-12-18,10.15,10.1809,9.85,9.877,6456,8.0587819786702,8.08331561050674,7.82059137831542,7.84202853234735,8131.30323831059,0.0,1.0
2015-12-21,9.98,10.25,9.98,10.14,630,7.92380730513582,8.13817884545513,7.92380730513582,8.05084229199171,793.482193329565,0.0,1.0
2015-12-22,10.2005,10.25,10.0,10.25,2323,8.09887739639659,8.13817884545513,7.93968667849281,8.13817884545513,2925.80815095965,0.0,1.0
2015-12-23,10.39,10.39,10.19,10.19,6553,8.24933445895403,8.24933445895403,8.09054072538417,8.09054072538417,8253.47430617244,0.0,1.0
2015-12-24,10.39,10.39,10.39,10.39,78,8.24933445895403,8.24933445895403,8.24933445895403,8.24933445895403,98.2406525074699,0.0,1.0
2015-12-28,10.42,10.83,10.4101,10.45,3064,8.27315351898951,8.59868067280771,8.2652932291778,8.29697257902498,3859.09434978061,0.0,1.0
2015-12-29,10.531,10.56,10.531,10.56,1807,8.36128404112078,8.38430913248841,8.36128404112078,8.38430913248841,2275.90844975639,0.0,1.0
2015-12-30,10.5986,10.7916,10.19,10.19,2183,8.41495632306739,8.5681922759623,8.09054072538417,8.09054072538417,2749.47877466419,0.0,1.0
2015-12-31,10.62,10.99,10.5,10.94,4081,8.43194725255936,8.7257156596636,8.33667101241745,8.68601722627113,5140.00131901263,0.0,1.0
2016-01-04,10.18,10.5799,10.18,10.5799,2507,8.08260103870568,8.40010910897861,8.08260103870568,8.40010910897861,3157.55533123368,0.0,1.0
2016-01-05,10.18,10.18,10.18,10.18,36,8.08260103870568,8.08260103870568,8.08260103870568,8.08260103870568,45.3418396188323,0.0,1.0
2016-01-06,10.8884,10.8884,10.24,10.3601,15205,8.64504844301011,8.64504844301011,8.13023915877664,8.22559479578534,19150.6297612318,0.0,1.0
2016-01-07,10.7175,10.858,10.05,10.35,17250,8.50935919767467,8.62091179550749,7.97938511188527,8.21757571224006,21726.2981506905,0.0,1.0
2016-01-08,10.16,10.47,10.16,10.47,4500,8.06672166534869,8.31285195238197,8.06672166534869,8.31285195238197,5667.72995235404,0.0,1.0
2016-01-11,10.49,10.7149,10.11,10.56,12621,8.32873132573896,8.50729487913826,8.02702323195623,8.38430913248841,15896.0932730356,0.0,1.0
2016-01-12,10.17,10.79,10.03,10.79,15398,8.07466135202719,8.56692192609374,7.96350573852829,8.56692192609374,19393.7124014105,0.0,1.0
2016-01-13,9.9,10.1,9.86,10.08,7211,7.86028981170788,8.01908354527774,7.82853106499391,8.00320417192075,9082.2223747611,0.0,1.0
2016-01-14,9.8646,9.95,9.51,9.95,6721,7.83218332086602,7.89998824510034,7.55064203124666,7.89998824510034,8465.06955772699,0.0,1.0
2016-01-15,9.47,9.78,8.8,9.46,6548,7.51888328453269,7.76501357156597,6.98692427707367,7.5109435978542,8247.1768284476,0.0,1.0
2016-01-19,9.6078,9.77,9.3,9.37,20486,7.62829216696232,7.75707388488747,7.38390861099831,7.43948641774776,25802.0257342055,0.0,1.0
2016-01-20,9.27,9.59,8.69,8.91,24251,7.36008955096283,7.6141595246746,6.89958772361025,7.07426083053709,30544.0264610084,0.0,1.0
2016-01-21,9.47,9.73,8.94,9.73,8281,7.51888328453269,7.7253151381735,7.09807989057257,7.7253151381735,10429.8826078764,0.0,1.0
2016-01-22,9.36,9.66,9.0,9.26,1612,7.43154673106927,7.66973733142405,7.14571801064353,7.35214986428434,2030.30681848771,0.0,1.0
2016-01-25,9.3,9.82,9.3,9.7,2096,7.38390861099831,7.79677231827994,7.38390861099831,7.70149607813802,2639.90266225201,0.0,1.0
2016-01-26,9.33,9.95,8.7601,9.72,11314,7.40772767103379,7.89998824510034,6.95524492722649,7.71737545149501,14249.932595763,0.0,1.0
2016-01-27,9.16,9.82,9.06,9.6,7042,7.27275299749941,7.79677231827994,7.19335613071449,7.6220992113531,8869.36762766158,0.0,1.0
2016-01-28,8.83,9.13,8.51,9.0,27395,7.01074333710915,7.24893393746393,6.75667336339738,7.14571801064353,34503.8804543864,0.0,1.0
2016-01-29,8.88,9.1,8.88,9.1,5579,7.05044177050162,7.22511487742846,7.05044177050162,7.22511487742846,7026.72564537403,0.0,1.0
2016-02-01,9.08,9.09,8.825,8.94,3557,7.20923550407147,7.21717519074996,7.0067734937699,7.09807989057257,4480.02565344962,0.0,1.0
2016-02-02,9.07,9.07,8.98,9.07,5133,7.20129581739298,7.20129581739298,7.12983863728654,7.20129581739298,6464.9906323185,0.0,1.0
2016-02-03,9.32,9.32,9.0,9.0,1752,7.3997879843553,7.3997879843553,7.14571801064353,7.14571801064353,2206.63619478317,0.0,1.0
2016-02-04,9.071,9.43,9.071,9.43,1572,7.20208978606083,7.48712453781872,7.20208978606083,7.48712453781872,1979.92699668901,0.0,1.0
2016-02-05,9.3,9.7,9.16,9.6,5147,7.38390861099831,7.70149607813802,7.27275299749941,7.6220992113531,6482.62356994805,0.0,1.0
2016-02-08,9.3,9.33,9.25,9.27,2582,7.38390861099831,7.40772767103379,7.34421017760585,7.36008955096283,3252.01749710625,0.0,1.0
2016-02-09,9.24,9.3,9.22,9.3,1315,7.33627049092736,7.38390861099831,7.32039111757037,7.38390861099831,1656.23664163234,0.0,1.0
2016-02-10,9.4,9.45,9.3,9.3,2210,7.46330547778324,7.5030039111757,7.38390861099831,7.38390861099831,2783.48515437831,0.0,1.0
2016-02-11,9.15,9.59,9.0,9.59,5764,7.26481331082092,7.6141595246746,7.14571801064353,7.6141595246746,7259.73232119303,0.0,1.0
2016-02-12,9.18,9.74,9.0501,9.625,11199,7.2886323708564,7.733254824852,7.18549584090278,7.64194842804933,14105.0906080917,0.0,1.0
2016-02-16,9.24,9.76,9.2,9.59,1854,7.33627049092736,7.74913419820898,7.30451174421338,7.6141595246746,2335.10474036986,0.0,1.0
2016-02-17,9.0,9.0,9.0,9.0,136,7.14571801064353,7.14571801064353,7.14571801064353,7.14571801064353,171.291394115589,0.0,1.0
2016-02-18,9.1,9.8,9.0,9.8,10905,7.22511487742846,7.78089294492295,7.14571801064353,7.78089294492295,13734.7989178713,0.0,1.0
2016-02-19,9.14,9.31,9.01,9.31,796,7.25687362414243,7.39184829767681,7.15365769732202,7.39184829767681,1002.55845379418,0.0,1.0
2016-02-22,9.14,9.14,9.1201,9.1201,852,7.25687362414243,7.25687362414243,7.24107364765223,7.24107364765223,1073.09020431236,0.0,1.0
2016-02-23,9.14,9.14,9.14,9.14,20,7.25687362414243,7.25687362414243,7.25687362414243,7.25687362414243,25.1899108993513,0.0,1.0
2016-02-24,9.0,9.05,9.0,9.0,880,7.14571801064353,7.18541644403599,7.14571801064353,7.14571801064353,1108.35607957146,0.0,1.0
2016-02-25,9.31,9.31,9.25,9.25,2279,7.39184829767681,7.39184829767681,7.34421017760585,7.34421017760585,2870.39034698107,0.0,1.0
2016-02-26,9.31,9.31,9.31,9.31,16,7.39184829767681,7.39184829767681,7.39184829767681,7.39184829767681,20.151928719481,0.0,1.0
2016-02-29,9.33,9.9769,9.1005,9.4185,25245,7.40772767103379,7.92134600226549,7.22551186176238,7.47799389813845,31795.9650327061,0.0,1.0
2016-03-01,9.35,9.45,9.35,9.45,241,7.42360704439078,7.5030039111757,7.42360704439078,7.5030039111757,303.538426337183,0.0,1.0
2016-03-02,9.72,9.87,9.25,9.25,934,7.71737545149501,7.8364707516724,7.34421017760585,7.34421017760585,1176.3688389997,0.0,1.0
2016-03-03,9.72,10.0,9.34,9.781,12289,7.71737545149501,7.93968667849281,7.41566735771228,7.76580754023382,15477.9407521064,0.0,1.0
2016-03-04,9.71,10.05,9.51,9.84,9205,7.70943576481652,7.97938511188527,7.55064203124666,7.81265169163692,11593.6564914264,0.0,1.0
2016-03-07,9.69,9.94,9.65,9.68,2395,7.69355639145953,7.89204855842185,7.66179764474556,7.68561670478104,3016.49183019731,0.0,1.0
2016-03-08,9.6,10.1,9.6,10.1,1887,7.6220992113531,8.01908354527774,7.6220992113531,8.01908354527774,2376.66809335379,0.0,1.0
2016-03-09,9.53,9.93,9.51,9.6001,3003,7.56652140460365,7.88410887174336,7.55064203124666,7.62217860821988,3782.26512153759,0.0,1.0
2016-03-10,10.01,10.445,9.9,9.9001,1463,7.9476263651713,8.29300273568574,7.86028981170788,7.86036920857467,1842.64198228754,0.0,1.0
2016-03-11,10.19,10.19,9.95,9.95,1211,8.09054072538417,8.09054072538417,7.89998824510034,7.89998824510034,1525.24910495572,0.0,1.0
2016-03-14,10.04,10.25,9.56,9.56,2095,7.97144542520678,8.13817884545513,7.59034046463913,7.59034046463913,2638.64316670704,0.0,1.0
2016-03-15,9.72,10.1,9.55,9.9,295193,7.71737545149501,8.01908354527774,7.58240077796063,7.86028981170788,371794.26840561,0.0,1.0
2016-03-16,10.03,10.24,9.75,9.85,73446,7.96350573852829,8.13023915877664,7.74119451153049,7.82059137831542,92504.9097956876,0.0,1.0
2016-03-17,10.18,10.3823,9.83,9.83,5792,8.08260103870568,8.24322090021159,7.80471200495843,7.80471200495843,7294.99819645212,0.0,1.0
2016-03-18,11.0,11.0,10.29,10.64,26766,8.73365534634209,8.73365534634209,8.1699375921691,8.44782662591635,33711.6577566018,0.0,1.0
2016-03-21,10.7,10.9,10.4739,10.9,17417,8.49546474598731,8.65425847955716,8.31594843018658,8.65425847955716,21936.6339067,0.0,1.0
2016-03-22,10.06,10.6999,9.9601,10.02,16878,7.98732479856377,8.49538534912052,7.90800732864562,7.95556605184979,21257.7658079625,0.0,1.0
2016-03-23,9.99,10.11,9.9212,10.02,10633,7.93174699181432,8.02702323195623,7.87712194746629,7.95556605184979,13392.2161296401,0.0,1.0
2016-03-24,9.97,10.653,9.86,10.653,4982,7.91586761845733,8.45814821859839,7.82853106499391,8.45814821859839,6274.8068050284,0.0,1.0
2016-03-28,9.9,10.0,9.83,9.83,10214,7.86028981170788,7.93968667849281,7.80471200495843,7.80471200495843,12864.4874962987,0.0,1.0
2016-03-29,10.12,10.26,9.9,9.9,13041,8.03496291863472,8.14611853213362,7.86028981170788,7.86028981170788,16425.081401922,0.0,1.0
2016-03-30,10.05,10.244,9.9,10.15,9218,7.97938511188527,8.13341503344803,7.86028981170788,8.0587819786702,11610.029933511,0.0,1.0
2016-03-31,9.98,10.26,9.9,10.14,12166,7.92380730513582,8.14611853213362,7.86028981170788,8.05084229199171,15323.0228000754,0.0,1.0
2016-04-01,9.95,10.22,9.95,10.22,1089,7.89998824510034,8.11435978541965,7.89998824510034,8.11435978541965,1371.59064846968,0.0,1.0
2016-04-04,9.96,9.96,9.81,9.9108,3785,7.90792793177884,7.90792793177884,7.78883263160145,7.86886467332065,4767.19063770223,0.0,1.0
2016-04-05,10.005,10.0095,9.95,9.95,14332,7.94365652183206,7.94722938083738,7.89998824510034,7.89998824510034,18051.0901504751,0.0,1.0
2016-04-06,10.0,10.07,9.823,9.823,7116,7.93968667849281,7.99526448524226,7.79915422428349,7.79915422428349,8962.57029798918,0.0,1.0
2016-04-07,10.01,10.18,10.0,10.09,876,7.9476263651713,8.08260103870568,7.93968667849281,8.01114385859924,1103.31809739159,0.0,1.0
2016-04-08,10.01,10.17,9.95,10.11,14196,7.9476263651713,8.07466135202719,7.89998824510034,8.02702323195623,17879.7987563595,0.0,1.0
2016-04-11,10.0876,10.0876,10.0876,10.0876,1154,8.00923833379641,8.00923833379641,8.00923833379641,8.00923833379641,1453.45785889257,0.0,1.0
2016-04-12,10.045,10.065,9.95,9.9525,7068,7.97541526854603,7.99129464190301,7.89998824510034,7.90197316676997,8902.11451183073,0.0,1.0
2016-04-13,9.96,9.96,9.96,9.96,314,7.90792793177884,7.90792793177884,7.90792793177884,7.90792793177884,395.481601119815,0.0,1.0
2016-04-14,9.98,10.01,9.95,9.95,10582,7.92380730513582,7.9476263651713,7.89998824510034,7.89998824510034,13327.9818568468,0.0,1.0
2016-04-15,9.92,10.18,9.92,10.07,1965,7.87616918506487,8.08260103870568,7.87616918506487,7.99526448524226,2474.90874586126,0.0,1.0
2016-04-18,9.83,10.0,9.83,9.93,4205,7.80471200495843,7.93968667849281,7.80471200495843,7.88410887174336,5296.1787665886,0.0,1.0
2016-04-19,9.99,10.07,9.86,10.0,2526,7.93174699181432,7.99526448524226,7.82853106499391,7.93968667849281,3181.48574658806,0.0,1.0
2016-04-20,10.0,10.0,9.95,9.95,1535,7.93968667849281,7.93968667849281,7.89998824510034,7.89998824510034,1933.32566152521,0.0,1.0
2016-04-21,9.85,10.16,9.78,10.16,8226,7.82059137831542,8.06672166534869,7.76501357156597,8.06672166534869,10360.6103529032,0.0,1.0
2016-04-22,9.91,10.0,9.76,9.76,3100,7.86822949838637,7.93968667849281,7.74913419820898,7.74913419820898,3904.43618939945,0.0,1.0
2016-04-25,10.14,10.18,9.97,9.98,71215,8.05084229199171,8.08260103870568,7.91586761845733,7.92380730513582,89694.975234865,0.0,1.0
2016-04-26,10.0317,10.11,9.95,10.0,65298,7.96485548526363,8.02702323195623,7.89998824510034,7.93968667849281,82242.5400952919,0.0,1.0
2016-04-27,10.04,10.04,9.9,9.95,7572,7.97144542520678,7.97144542520678,7.86028981170788,7.89998824510034,9536.90026649439,0.0,1.0
2016-04-28,10.02,10.03,9.81,9.89,13904,7.95556605184979,7.96350573852829,7.78883263160145,7.85235012502939,17512.026057229,0.0,1.0
2016-04-29,10.13,10.13,9.78,10.06,8170,8.04290260531322,8.04290260531322,7.76501357156597,7.98732479856377,10290.078602385,0.0,1.0
2016-05-02,10.02,10.0832,10.016,10.016,2352,7.95556605184979,8.00574487165787,7.9523901771784,7.9523901771784,2962.33352176371,0.0,1.0
2016-05-03,10.03,10.08,10.0,10.08,2751,7.96350573852829,8.00320417192075,7.93968667849281,8.00320417192075,3464.87224420576,0.0,1.0
2016-05-04,9.95,9.95,9.95,9.95,124,7.89998824510034,7.89998824510034,7.89998824510034,7.89998824510034,156.177447575978,0.0,1.0
2016-05-05,9.95,9.95,9.95,9.95,0,7.89998824510034,7.89998824510034,7.89998824510034,7.89998824510034,0,0.0,1.0
2016-05-06,10.08,10.16,10.07,10.07,1642,8.00320417192075,8.06672166534869,7.99526448524226,7.99526448524226,2068.09168483674,0.0,1.0
2016-05-09,9.9,9.9119,9.87,9.87,1038,7.86028981170788,7.86973803885529,7.8364707516724,7.8364707516724,1307.35637567633,0.0,1.0
2016-05-10,10.17,10.17,10.0,10.0,902,8.07466135202719,8.07466135202719,7.93968667849281,7.93968667849281,1136.06498156074,0.0,1.0
2016-05-11,10.06,10.16,9.82,9.82,1675,7.98732479856377,8.06672166534869,7.79677231827994,7.79677231827994,2109.65503782067,0.0,1.0
2016-05-12,10.0,10.17,10.0,10.17,383,7.93968667849281,8.07466135202719,7.93968667849281,8.07466135202719,482.386793722576,0.0,1.0
2016-05-13,10.0,10.0,10.0,10.0,3015,7.93968667849281,7.93968667849281,7.93968667849281,7.93968667849281,3797.3790680772,0.0,1.0
2016-05-16,10.18,10.18,10.0,10.1341,2807,8.08260103870568,8.08260103870568,7.93968667849281,8.0461578768514,3535.40399472395,0.0,1.0
2016-05-17,9.9,10.18,9.9,10.18,7027,7.86028981170788,8.08260103870568,7.86028981170788,8.08260103870568,8850.47519448707,0.0,1.0
2016-05-18,9.875,10.05,9.63,9.9,2492,7.84044059501165,7.97938511188527,7.64591827138858,7.86028981170788,3138.66289805917,0.0,1.0
2016-05-19,9.87,9.9,9.58,9.58,5544,7.8364707516724,7.86028981170788,7.60621983799611,7.60621983799611,6982.64330130017,0.0,1.0
2016-05-20,9.9,10.18,9.9,10.18,481,7.86028981170788,8.08260103870568,7.86028981170788,8.08260103870568,605.817357129398,0.0,1.0
2016-05-23,9.92,10.06,9.92,10.0346,2402,7.87616918506487,7.98732479856377,7.87616918506487,7.96715799440039,3025.30829901209,0.0,1.0
2016-05-24,9.96,9.96,9.8833,9.8833,1574,7.90792793177884,7.90792793177884,7.8470305349548,7.8470305349548,1982.44598777894,0.0,1.0
2016-05-25,9.8104,9.9453,9.73,9.73,3335,7.78915021906858,7.89625659236145,7.7253151381735,7.7253151381735,4200.41764246682,0.0,1.0
2016-05-26,9.91,9.95,9.9,9.95,1927,7.86822949838637,7.89998824510034,7.86028981170788,7.89998824510034,2427.0479151525,0.0,1.0
2016-05-27,9.79,9.98,9.69,9.97,8945,7.77295325824446,7.92380730513582,7.69355639145953,7.91586761845733,11266.1876497348,0.0,1.0
2016-05-31,9.89,9.95,9.75,9.75,9164,7.85235012502939,7.89998824510034,7.74119451153049,7.74119451153049,11542.0171740827,0.0,1.0
2016-06-01,9.76,9.98,9.76,9.79,1250,7.74913419820898,7.92380730513582,7.74913419820898,7.77295325824446,1574.36943120945,0.0,1.0
2016-06-02,9.85,9.98,9.85,9.97,1572,7.82059137831542,7.92380730513582,7.82059137831542,7.91586761845733,1979.92699668901,0.0,1.0
2016-06-03,9.91,9.98,9.7912,9.7912,2228,7.86822949838637,7.92380730513582,7.77390602064588,7.77390602064588,2806.15607418773,0.0,1.0
2016-06-06,9.76,10.0,9.71,10.0,4203,7.74913419820898,7.93968667849281,7.70943576481652,7.93968667849281,5293.65977549867,0.0,1.0
2016-06-07,9.76,9.76,9.74,9.75,2751,7.74913419820898,7.74913419820898,7.733254824852,7.74119451153049,3464.87224420577,0.0,1.0
2016-06-08,9.78,9.78,9.71,9.71,760,7.76501357156597,7.76501357156597,7.70943576481652,7.70943576481652,957.216614175347,0.0,1.0
2016-06-09,9.75,9.96,9.74,9.96,304,7.74119451153049,7.90792793177884,7.733254824852,7.90792793177884,382.886645670139,0.0,1.0
2016-06-10,9.77,9.8507,9.77,9.8507,1404,7.75707388488747,7.82114715638291,7.75707388488747,7.82114715638291,1768.33174513446,0.0,1.0
2016-06-13,9.95,9.99,9.87,9.87,1355,7.89998824510034,7.93174699181432,7.8364707516724,7.8364707516724,1706.61646343105,0.0,1.0
2016-06-14,9.84,9.84,9.81,9.81,201,7.81265169163692,7.81265169163692,7.78883263160145,7.78883263160145,253.15860453848,0.0,1.0
2016-06-15,9.91,9.99,9.89,9.93,558,7.86822949838637,7.93174699181432,7.85235012502939,7.88410887174336,702.7985140919,0.0,1.0
2016-06-16,9.81,10.0,9.79,9.8,1650,7.78883263160145,7.93968667849281,7.77295325824446,7.78089294492295,2078.16764919648,0.0,1.0
2016-06-17,9.99,10.0,9.98,9.99,4649,7.93174699181432,7.93968667849281,7.92380730513582,7.93174699181432,5855.3947885542,0.0,1.0
2016-06-20,9.85,9.86,9.7,9.81,9137,7.82059137831542,7.82853106499391,7.70149607813802,7.78883263160145,11508.0107943686,0.0,1.0
2016-06-21,9.7701,9.88,9.7505,9.88,2652,7.75715328175426,7.8444104383509,7.74159149586441,7.8444104383509,3340.18218525398,0.0,1.0
2016-06-22,9.7,9.78,9.5,9.78,11398,7.70149607813802,7.76501357156597,7.54270234456817,7.76501357156597,14355.7302215403,0.0,1.0
2016-06-23,9.59,9.8,9.3701,9.75,20720,7.6141595246746,7.78089294492295,7.43956581461455,7.74119451153049,26096.7476917279,0.0,1.0
2016-06-24,9.2,9.38,9.06,9.38,18528,7.30451174421338,7.44742610442626,7.19335613071449,7.44742610442626,23335.933457159,0.0,1.0
2016-06-27,9.0,9.095,8.981,9.08,14610,7.14571801064353,7.22114503408921,7.13063260595439,7.20923550407147,18401.2299119761,0.0,1.0
2016-06-28,8.695,8.85,8.6001,8.85,32892,6.9035575669495,7.02662271046614,6.8282099403706,7.02662271046614,41427.3274650731,0.0,1.0
2016-06-29,9.11,9.14,9.0,9.0,1933,7.23305456410695,7.25687362414243,7.14571801064353,7.14571801064353,2434.6048884223,0.0,1.0
2016-06-30,9.3,9.3,9.27,9.27,2625,7.38390861099831,7.38390861099831,7.36008955096283,7.36008955096283,3306.17580553985,0.0,1.0
2016-07-01,9.82,9.92,9.2,9.21,11485,7.79677231827994,7.87616918506487,7.30451174421338,7.31245143089188,14465.3063339525,0.0,1.0
2016-07-05,9.3,9.58,9.3,9.58,3311,7.38390861099831,7.60621983799611,7.38390861099831,7.60621983799611,4170.1897493876,0.0,1.0
2016-07-06,10.36,10.38,9.25,9.25,133492,8.22551539891855,8.24139477227554,7.34421017760585,7.34421017760585,168132.57928881,0.0,1.0
2016-07-07,10.99,11.36,10.2,10.35,61730,8.7257156596636,9.01948406676783,8.09848041206267,8.21757571224006,77748.6599908476,0.0,1.0
2016-07-08,11.23,11.4,10.6046,11.3,56168,8.91626813994742,9.0512428134818,8.41972013507448,8.97184594669688,70743.3457697381,0.0,1.0
2016-07-11,11.48,11.99,11.02,11.02,10088,9.11476030690975,9.51968432751288,8.74953471969908,8.74953471969908,12705.7910576328,0.0,1.0
2016-07-12,10.9968,11.58,10.93,11.5,10286,8.73111464660497,9.19415717369467,8.67807753959264,9.13063968026673,12955.1711755364,0.0,1.0
2016-07-13,11.0599,11.4,11.0,11.4,6524,8.78121406954626,9.0512428134818,8.73365534634209,9.0512428134818,8216.94893536838,0.0,1.0
2016-07-14,10.99,11.07,10.85,11.06,8977,8.7257156596636,8.78923315309154,8.6145600461647,8.78129346641305,11306.4915071738,0.0,1.0
2016-07-15,11.1099,11.1099,10.8031,10.82,2718,8.82091250293873,8.82091250293873,8.57732291564257,8.59074098612922,3423.30889122183,0.0,1.0
2016-07-18,11.12,11.29,11.09,11.09,801,8.828931586484,8.96390626001838,8.80511252644853,8.80511252644853,1008.85593151902,0.0,1.0
2016-07-19,10.751,11.06,10.751,11.06,1340,8.53595714804762,8.78129346641305,8.53595714804762,8.78129346641305,1687.72403025653,0.0,1.0
2016-07-20,10.26,10.79,10.0,10.75,16747,8.14611853213362,8.56692192609374,7.93968667849281,8.53516317937977,21092.7718915718,0.0,1.0
2016-07-21,10.64,10.819,10.42,10.5001,23957,8.44782662591635,8.58994701746137,8.27315351898951,8.33675040928424,30173.7347707879,0.0,1.0
2016-07-22,10.4201,10.61,10.4201,10.61,2032,8.27323291585629,8.42400756588087,8.27323291585629,8.42400756588087,2559.29494737409,0.0,1.0
2016-07-25,10.85,11.39,10.271,10.99,3875,8.6145600461647,9.04330312680331,8.15485218747997,8.7257156596636,4880.54523674931,0.0,1.0
2016-07-26,10.811,11.0,10.811,11.0,598,8.58359526811858,8.73365534634209,8.58359526811858,8.73365534634209,753.178335890602,0.0,1.0
2016-07-27,10.8401,11.0,10.7401,10.9999,4412,8.60669975635299,8.73365534634209,8.52730288956806,8.73357594947531,5556.89434439689,0.0,1.0
2016-07-28,10.75,10.83,10.7,10.8001,13917,8.53516317937977,8.59868067280771,8.49546474598731,8.57494100963902,17528.3994993136,0.0,1.0
2016-07-29,10.72,10.7499,10.51,10.5411,4331,8.51134411934429,8.53508378251298,8.34461069909594,8.36930312466606,5454.87520525452,0.0,1.0
2016-08-01,10.774,10.774,10.774,10.774,1944,8.55421842740815,8.55421842740815,8.55421842740815,8.55421842740815,2448.45933941694,0.0,1.0
2016-08-02,10.8438,10.93,10.8438,10.9214,1567,8.60963744042403,8.67807753959264,8.60963744042403,8.67124940904914,1973.62951896417,0.0,1.0
2016-08-03,10.8438,10.8438,10.8438,10.8438,27,8.60963744042403,8.60963744042403,8.60963744042403,8.60963744042403,34.0063797141242,0.0,1.0
2016-08-04,10.8438,10.8438,10.8438,10.8438,7,8.60963744042403,8.60963744042403,8.60963744042403,8.60963744042403,8.81646881477294,0.0,1.0
2016-08-05,11.0,11.15,10.8623,10.8623,7157,8.73365534634209,8.85275064651948,8.62432586077924,8.62432586077924,9014.20961533285,0.0,1.0
2016-08-08,11.083,11.083,10.2711,10.2711,700,8.79955474577358,8.79955474577358,8.15493158434675,8.15493158434675,881.646881477294,0.0,1.0
2016-08-09,10.95,11.0,10.92,11.0,1517,8.69395691294963,8.73365534634209,8.67013785291415,8.73365534634209,1910.65474171579,0.0,1.0
2016-08-10,11.0,11.01,11.0,11.01,1598,8.73365534634209,8.74159503302058,8.73365534634209,8.74159503302058,2012.67388085817,0.0,1.0
2016-08-11,10.995,11.0,10.99,11.0,1396,8.72968550300284,8.73365534634209,8.7257156596636,8.73365534634209,1758.25578077472,0.0,1.0
2016-08-12,10.9,10.9,10.9,10.9,225,8.65425847955716,8.65425847955716,8.65425847955716,8.65425847955716,283.386497617702,0.0,1.0
2016-08-15,10.5149,10.5149,10.5149,10.5149,378,8.3485011455684,8.3485011455684,8.3485011455684,8.3485011455684,476.089315997739,0.0,1.0
2016-08-16,11.0,11.0,11.0,11.0,146,8.73365534634209,8.73365534634209,8.73365534634209,8.73365534634209,183.886349565264,0.0,1.0
2016-08-17,10.59,10.6937,10.57,10.6937,2505,8.40812819252388,8.49046274337985,8.3922488191669,8.49046274337985,3155.03634014375,0.0,1.0
2016-08-18,10.58,10.87,10.5401,10.5401,3339,8.40018850584539,8.63043941952168,8.36850915599821,8.36850915599821,4205.45562464669,0.0,1.0
2016-08-19,10.58,10.58,10.58,10.58,47,8.40018850584539,8.40018850584539,8.40018850584539,8.40018850584539,59.1962906134755,0.0,1.0
2016-08-22,10.76,10.7694,10.55,10.5501,2441,8.54310286605826,8.55056617153605,8.37636944580991,8.3764488426767,3074.42862526582,0.0,1.0
2016-08-23,10.6,10.63,10.6,10.63,301,8.41606787920238,8.43988693923786,8.41606787920238,8.43988693923786,379.108159035236,0.0,1.0
2016-08-24,10.25,10.6,10.25,10.6,3855,8.13817884545513,8.41606787920238,8.13817884545513,8.41606787920238,4855.35532584996,0.0,1.0
2016-08-25,11.0,11.24,10.22,10.22,10873,8.73365534634209,8.92420782662592,8.11435978541965,8.11435978541965,13694.4950604323,0.0,1.0
2016-08-26,10.78,11.15,10.5451,11.0,15609,8.55898223941525,8.85275064651948,8.37247899933745,8.73365534634209,19659.4659613987,0.0,1.0
2016-08-29,10.82,10.82,10.42,10.42,1148,8.59074098612922,8.59074098612922,8.27315351898951,8.27315351898951,1445.90088562276,0.0,1.0
2016-08-30,10.7696,10.7696,10.7696,10.7696,202,8.55072496526962,8.55072496526962,8.55072496526962,8.55072496526962,254.418100083448,0.0,1.0
2016-08-31,10.98,10.98,10.89,10.89,1447,8.71777597298511,8.71777597298511,8.64631879287867,8.64631879287867,1822.49005356806,0.0,1.0
2016-09-01,10.82,10.83,10.334,10.334,2130,8.59074098612922,8.59868067280771,8.20487221355447,8.20487221355447,2682.72551078091,0.0,1.0
2016-09-02,10.8,10.97,10.61,10.8,2348,8.57486161277224,8.70983628630661,8.42400756588087,8.57486161277224,2957.29553958384,0.0,1.0
2016-09-06,10.98,11.0,10.67,10.67,754,8.71777597298511,8.73365534634209,8.47164568595183,8.47164568595183,949.659640905542,0.0,1.0
2016-09-07,11.16,11.99,10.8,10.97,14797,8.86069033319798,9.51968432751288,8.57486161277224,8.70983628630661,18636.755578885,0.0,1.0
2016-09-08,11.08,11.65,11.0,11.25,5096,8.79717283977003,9.24973498044412,8.73365534634209,8.93214751330441,6418.3892971547,0.0,1.0
2016-09-09,11.227,11.5,11.157,11.18,4650,8.91388623394388,9.13063968026673,8.85830842719443,8.87656970655496,5856.65428409917,0.0,1.0
2016-09-12,11.2736,11.6487,10.7314,10.7314,4193,8.95088517386565,9.24870282117592,8.52039536215777,8.52039536215777,5281.06482004899,0.0,1.0
2016-09-13,10.66,11.25,10.6,10.7,4114,8.46370599927334,8.93214751330441,8.41606787920238,8.49546474598731,5181.56467199655,0.0,1.0
2016-09-14,10.7109,11.2499,10.6,10.8,24898,8.50411900446686,8.93206811643762,8.41606787920238,8.57486161277224,31358.9200786024,0.0,1.0
2016-09-15,10.5,10.6424,10.5,10.6001,2137,8.33667101241745,8.44973215071919,8.33667101241745,8.41614727606916,2691.54197959568,0.0,1.0
2016-09-16,11.01,11.01,10.48,11.0,4952,8.74159503302058,8.74159503302058,8.32079163906046,8.73365534634209,6237.02193867937,0.0,1.0
2016-09-19,11.01,11.01,11.01,11.01,278,8.74159503302058,8.74159503302058,8.74159503302058,8.74159503302058,350.139761500983,0.0,1.0
2016-09-20,10.36,11.21,10.22,11.21,16456,8.22551539891855,8.90038876659044,8.11435978541965,8.90038876659044,20726.2586879862,0.0,1.0
2016-09-21,10.4,10.6,10.2301,10.2301,771,8.25727414563252,8.41606787920238,8.12237886896493,8.12237886896493,971.071065169991,0.0,1.0
2016-09-22,10.27,10.87,10.21,10.34,6562,8.15405821881211,8.63043941952168,8.10642009874116,8.20963602556157,8264.80976607715,0.0,1.0
2016-09-23,10.49,10.49,10.27,10.27,406,8.32873132573896,8.32873132573896,8.15405821881211,8.15405821881211,511.35519125683,0.0,1.0
2016-09-26,10.46,10.46,10.25,10.4,2233,8.30491226570348,8.30491226570348,8.13817884545513,8.25727414563252,2812.45355191257,0.0,1.0
2016-09-27,10.4,10.42,10.07,10.325,25746,8.25727414563252,8.27315351898951,7.99526448524226,8.19772649554383,32426.9723007349,0.0,1.0
2016-09-28,10.25,10.6,10.21,10.6,20302,8.13817884545513,8.41606787920238,8.10642009874116,8.41606787920238,25570.2785539315,0.0,1.0
2016-09-29,10.23,10.55,10.21,10.26,40366,8.12229947209814,8.37636944580991,8.10642009874116,8.14611853213362,50840.7971681607,0.0,1.0
2016-09-30,10.51,10.58,10.35,10.35,3998,8.34461069909594,8.40018850584539,8.21757571224006,8.21757571224006,5035.46318878032,0.0,1.0
2016-10-03,10.57,10.57,10.57,10.57,203,8.3922488191669,8.3922488191669,8.3922488191669,8.3922488191669,255.677595628415,0.0,1.0
2016-10-04,10.38,10.38,10.35,10.35,480,8.24139477227554,8.24139477227554,8.21757571224006,8.21757571224006,604.55786158443,0.0,1.0
2016-10-05,10.62,10.62,10.61,10.61,100,8.43194725255936,8.43194725255936,8.42400756588087,8.42400756588087,125.949554496756,0.0,1.0
2016-10-06,10.514,10.62,10.514,10.5165,813,8.34778657376734,8.43194725255936,8.34778657376734,8.34977149543696,1023.96987805863,0.0,1.0
2016-10-07,10.3,10.64,10.1,10.62,6203,8.17787727884759,8.44782662591635,8.01908354527774,8.43194725255936,7812.65086543379,0.0,1.0
2016-10-10,10.4072,10.4072,10.4072,10.4072,106,8.26299072004104,8.26299072004104,8.26299072004104,8.26299072004104,133.506527766562,0.0,1.0
2016-10-11,10.05,10.39,10.0,10.2831,2790,7.97938511188527,8.24933445895403,7.93968667849281,8.16445920836094,3513.9925704595,0.0,1.0
2016-10-12,9.77,10.21,9.5,10.21,12908,7.75707388488747,8.10642009874116,7.54270234456817,8.10642009874116,16257.5684944413,0.0,1.0
2016-10-13,9.9247,9.9247,9.5,9.66,3147,7.87990083780376,7.87990083780376,7.54270234456817,7.66973733142405,3963.63248001292,0.0,1.0
2016-10-14,9.9247,9.9247,9.9247,9.9247,2,7.87990083780376,7.87990083780376,7.87990083780376,7.87990083780376,2.51899108993513,0.0,1.0
2016-10-17,9.7899,9.7899,9.24,9.3,2937,7.77287386137767,7.77287386137767,7.33627049092736,7.38390861099831,3699.13841556973,0.0,1.0
2016-10-18,9.94,9.94,9.83,9.83,1526,7.89204855842185,7.89204855842185,7.80471200495843,7.80471200495843,1921.9902016205,0.0,1.0
2016-10-19,9.61,9.61,9.61,9.61,522,7.63003889803159,7.63003889803159,7.63003889803159,7.63003889803159,657.456674473068,0.0,1.0
2016-10-20,9.8898,9.8898,9.64,9.64,1246,7.85219133129582,7.85219133129582,7.65385795806707,7.65385795806707,1569.33144902958,0.0,1.0
2016-10-21,9.88,9.88,9.88,9.88,213,7.8444104383509,7.8444104383509,7.8444104383509,7.8444104383509,268.272551078091,0.0,1.0
2016-10-24,9.5579,9.5579,9.5579,9.5579,300,7.58867313043664,7.58867313043664,7.58867313043664,7.58867313043664,377.848663490269,0.0,1.0
2016-10-25,9.41,9.4484,9.4,9.4018,3327,7.47124516446173,7.50173356130715,7.46330547778324,7.46473462138537,4190.34167810708,0.0,1.0
2016-10-26,9.41,9.41,9.41,9.41,321,7.47124516446173,7.47124516446173,7.47124516446173,7.47124516446173,404.298069934588,0.0,1.0
2016-10-27,9.4,9.63,9.4,9.63,2016,7.46330547778324,7.64591827138858,7.46330547778324,7.64591827138858,2539.14301865461,0.0,1.0
2016-10-28,9.39,9.57,9.25,9.57,1663,7.45536579110475,7.59828015131762,7.34421017760585,7.59828015131762,2094.54109128106,0.0,1.0
2016-10-31,9.18,9.4,9.0468,9.4,6411,7.2886323708564,7.46330547778324,7.18287574429887,7.46330547778324,8074.62593878704,0.0,1.0
2016-11-01,9.0852,9.25,9.0,9.18,3842,7.21336414114429,7.34421017760585,7.14571801064353,7.2886323708564,4838.98188376537,0.0,1.0
2016-11-02,9.0852,9.0852,9.0852,9.0852,84,7.21336414114429,7.21336414114429,7.21336414114429,7.21336414114429,105.797625777275,0.0,1.0
2016-11-03,9.09,9.15,9.09,9.15,1996,7.21717519074996,7.26481331082092,7.21717519074996,7.26481331082092,2513.95310775526,0.0,1.0
2016-11-04,9.09,9.09,9.09,9.09,158,7.21717519074996,7.21717519074996,7.21717519074996,7.21717519074996,199.000296104875,0.0,1.0
2016-11-07,9.1,9.289,9.05,9.0501,5294,7.22511487742846,7.37517495565197,7.18541644403599,7.18549584090278,6667.76941505827,0.0,1.0
2016-11-08,9.15,9.23,9.0516,9.23,3555,7.26481331082092,7.32833080424886,7.18668679390455,7.32833080424886,4477.50666235969,0.0,1.0
2016-11-09,9.15,9.15,9.15,9.15,177,7.26481331082092,7.26481331082092,7.26481331082092,7.26481331082092,222.930711459259,0.0,1.0
2016-11-10,9.5,9.55,9.21,9.2299,5407,7.54270234456817,7.58240077796063,7.31245143089188,7.32825140738208,6810.09241163961,0.0,1.0
2016-11-11,9.5,9.5,9.5,9.5,3,7.54270234456817,7.54270234456817,7.54270234456817,7.54270234456817,3.77848663490269,0.0,1.0
2016-11-14,9.52,9.52,9.33,9.5,2465,7.55858171792515,7.55858171792515,7.40772767103379,7.54270234456817,3104.65651834504,0.0,1.0
2016-11-15,10.2,10.2,10.0,10.0,343,8.09848041206267,8.09848041206267,7.93968667849281,7.93968667849281,432.006971923874,0.0,1.0
2016-11-16,9.9083,9.9083,9.9083,9.9083,13,7.86687975165103,7.86687975165103,7.86687975165103,7.86687975165103,16.3734420845783,0.0,1.0
2016-11-17,9.84,9.84,9.64,9.64,603,7.81265169163692,7.81265169163692,7.65385795806707,7.65385795806707,759.475813615441,0.0,1.0
2016-11-18,9.84,9.84,9.84,9.84,127,7.81265169163692,7.81265169163692,7.81265169163692,7.81265169163692,159.955934210881,0.0,1.0
2016-11-21,9.91,9.91,9.4528,9.4528,302,7.86822949838637,7.86822949838637,7.50522702344568,7.50522702344568,380.367654580204,0.0,1.0
2016-11-22,9.84,9.84,9.84,9.84,100,7.81265169163692,7.81265169163692,7.81265169163692,7.81265169163692,125.949554496756,0.0,1.0
2016-11-23,9.87,9.96,9.2965,9.2965,1872,7.8364707516724,7.90792793177884,7.38112972066084,7.38112972066084,2357.77566017928,0.0,1.0
2016-11-25,9.97,9.97,9.97,9.97,296,7.91586761845733,7.91586761845733,7.91586761845733,7.91586761845733,372.810681310399,0.0,1.0
2016-11-28,10.33,10.6,9.73,9.95,63188,8.20169633888307,8.41606787920238,7.7253151381735,7.89998824510034,79585.0044954104,0.0,1.0
2016-11-29,10.45,10.54,10.0,10.31,1414,8.29697257902498,8.36842975913142,7.93968667849281,8.18581696552609,1780.92670058414,0.0,1.0
2016-11-30,10.44,10.45,10.03,10.03,1525,8.28903289234649,8.29697257902498,7.96350573852829,7.96350573852829,1920.73070607553,0.0,1.0
2016-12-01,10.19,10.63,10.06,10.63,832,8.09054072538417,8.43988693923786,7.98732479856377,8.43988693923786,1047.90029341301,0.0,1.0
2016-12-02,10.33,10.39,9.55,9.55,885,8.20169633888307,8.24933445895403,7.58240077796063,7.58240077796063,1114.65355729629,0.0,1.0
2016-12-05,10.61,10.61,9.77,10.55,5416,8.42400756588087,8.42400756588087,7.75707388488747,8.37636944580991,6821.42787154432,0.0,1.0
2016-12-06,10.56,10.65,9.9307,10.4,1902,8.38430913248841,8.45576631259484,7.88466464981085,8.25727414563252,2395.5605265283,0.0,1.0
2016-12-07,10.35,10.56,10.03,10.1557,3735,8.21757571224006,8.38430913248841,7.96350573852829,8.06330760007694,4704.21586045385,0.0,1.0
2016-12-08,10.32,10.53,10.32,10.4,2521,8.19375665220458,8.36049007245293,8.19375665220458,8.25727414563252,3175.18826886323,0.0,1.0
2016-12-09,10.14,10.56,10.13,10.56,13287,8.05084229199171,8.38430913248841,8.04290260531322,8.38430913248841,16734.917305984,0.0,1.0
2016-12-12,10.27,10.31,9.99,10.05,1846,8.15405821881211,8.18581696552609,7.93174699181432,7.97938511188527,2325.02877601012,0.0,1.0
2016-12-13,9.9914,10.7516,9.9914,10.26,7910,7.93285854794931,8.53643352924833,7.93285854794931,8.14611853213362,9962.60976069342,0.0,1.0
2016-12-14,10.48,10.5,10.1368,10.48,6327,8.32079163906046,8.33667101241745,8.04830159225459,8.32079163906046,7968.82831300977,0.0,1.0
2016-12-15,10.3,10.75,10.3,10.45,77784,8.17787727884759,8.53516317937977,8.17787727884759,8.29697257902498,97968.6014697569,0.0,1.0
2016-12-16,10.16,10.376,10.15,10.376,14134,8.06672166534869,8.23821889760414,8.0587819786702,8.23821889760414,17801.7100325715,0.0,1.0
2016-12-19,10.33,10.33,10.16,10.16,3780,8.20169633888307,8.20169633888307,8.06672166534869,8.06672166534869,4760.89315997739,0.0,1.0
2016-12-20,10.46,10.46,10.3426,10.36,7264,8.30491226570348,8.30491226570348,8.21170034409797,8.22551539891855,9148.97563864438,0.0,1.0
2016-12-21,10.3501,10.45,10.35,10.4,98867,8.21765510910684,8.29697257902498,8.21757571224006,8.25727414563252,124522.546044308,0.0,1.0
2016-12-22,10.88,10.88,10.35,10.425,40836,8.63837910620018,8.63837910620018,8.21757571224006,8.27712336232876,51432.7600742954,0.0,1.0
2016-12-23,10.75,10.8,10.53,10.53,5901,8.53516317937977,8.57486161277224,8.36049007245293,8.36049007245293,7432.28321085359,0.0,1.0
2016-12-27,10.75,10.795,10.4,10.68,5333,8.53516317937977,8.57089176943299,8.25727414563252,8.47958537263032,6716.88974131201,0.0,1.0
2016-12-28,10.51,10.645,10.5,10.53,6608,8.34461069909594,8.45179646925559,8.33667101241745,8.36049007245293,8322.74656114566,0.0,1.0
2016-12-29,10.7,10.73,10.5,10.6,2778,8.49546474598731,8.51928380602278,8.33667101241745,8.41606787920238,3498.87862391989,0.0,1.0
2016-12-30,10.8,10.8,10.5,10.51,43909,8.57486161277224,8.57486161277224,8.33667101241745,8.34461069909594,55303.1898839807,0.0,1.0
2017-01-03,10.98,10.98,10.5,10.5,6463,8.71777597298511,8.71777597298511,8.33667101241745,8.33667101241745,8140.11970712535,0.0,1.0
2017-01-04,10.67,10.67,10.67,10.67,311,8.47164568595183,8.47164568595183,8.47164568595183,8.47164568595183,391.703114484912,0.0,1.0
2017-01-05,10.94,10.98,10.5,10.5,873,8.68601722627113,8.71777597298511,8.33667101241745,8.33667101241745,1099.53961075668,0.0,1.0
2017-01-06,10.8,10.91,10.57,10.81,1076,8.57486161277224,8.66219816623565,8.3922488191669,8.58280129945073,1355.2172063851,0.0,1.0
2017-01-09,11.0,11.0,10.6724,10.6724,944,8.73365534634209,8.73365534634209,8.47355121075467,8.47355121075467,1188.96379444938,0.0,1.0
2017-01-10,10.732,10.732,10.732,10.732,509,8.52087174335848,8.52087174335848,8.52087174335848,8.52087174335848,641.08323238849,0.0,1.0
2017-01-11,10.77,10.863,10.75,10.75,1916,8.55104255273675,8.62488163884674,8.53516317937977,8.53516317937977,2413.19346415785,0.0,1.0
2017-01-12,11.01,11.02,10.99,11.0,15185,8.74159503302058,8.74953471969908,8.7257156596636,8.73365534634209,19125.4398503324,0.0,1.0
2017-01-13,11.0,11.15,10.75,10.75,2046,8.73365534634209,8.85275064651948,8.53516317937977,8.53516317937977,2576.92788500363,0.0,1.0
2017-01-17,11.24,11.24,10.99,11.0,2364,8.92420782662592,8.92420782662592,8.7257156596636,8.73365534634209,2977.44746830332,0.0,1.0
2017-01-18,10.85,11.01,10.82,10.82,4701,8.6145600461647,8.74159503302058,8.59074098612922,8.59074098612922,5920.88855689251,0.0,1.0
2017-01-19,11.0,11.0,10.78,10.78,1793,8.73365534634209,8.73365534634209,8.55898223941525,8.55898223941525,2258.27551212684,0.0,1.0
2017-01-20,11.15,11.22,11.0,11.0,6473,8.85275064651948,8.90832845326893,8.73365534634209,8.73365534634209,8152.71466257504,0.0,1.0
2017-01-23,11.05,11.24,11.05,11.0662,14188,8.77335377973455,8.92420782662592,8.77335377973455,8.78621607215371,17869.7227919998,0.0,1.0
2017-01-24,11.05,11.05,11.05,11.05,9,8.77335377973455,8.77335377973455,8.77335377973455,8.77335377973455,11.3354599047081,0.0,1.0
2017-01-25,11.0713,11.0713,11.0713,11.0713,591,8.79026531235974,8.79026531235974,8.79026531235974,8.79026531235974,744.36186707583,0.0,1.0
2017-01-26,10.8,10.9716,10.8,10.8435,1019,8.57486161277224,8.71110663617517,8.57486161277224,8.60939924982368,1283.42596032195,0.0,1.0
2017-01-27,10.8,10.8,10.8,10.8,138,8.57486161277224,8.57486161277224,8.57486161277224,8.57486161277224,173.810385205524,0.0,1.0
2017-01-30,10.71,10.71,10.71,10.71,177,8.5034044326658,8.5034044326658,8.5034044326658,8.5034044326658,222.930711459259,0.0,1.0
2017-01-31,11.08,11.1037,11.08,11.1037,1840,8.79717283977003,8.81598989719806,8.79717283977003,8.81598989719806,2317.47180274032,0.0,1.0
2017-02-01,11.2,11.2,10.87,10.87,2906,8.89244907991195,8.89244907991195,8.63043941952168,8.63043941952168,3660.09405367574,0.0,1.0
2017-02-02,11.14,11.14,11.14,11.14,133,8.84481095984099,8.84481095984099,8.84481095984099,8.84481095984099,167.512907480686,0.0,1.0
2017-02-03,10.8763,10.8763,10.8763,10.8763,320,8.63544142212914,8.63544142212914,8.63544142212914,8.63544142212914,403.03857438962,0.0,1.0
2017-02-06,11.0768,11.0768,10.71,10.78,1902,8.79463214003292,8.79463214003292,8.5034044326658,8.55898223941525,2395.5605265283,0.0,1.0
2017-02-07,10.985,11.05,10.77,10.77,1318,8.72174581632435,8.77335377973455,8.55104255273675,8.55104255273675,1660.01512826725,0.0,1.0
2017-02-08,11.2,11.2,10.8092,11.1429,4264,8.89244907991195,8.89244907991195,8.58216612451645,8.84711346897775,5370.48900374169,0.0,1.0
2017-02-09,11.1,11.16,11.1,11.16,985,8.81305221312702,8.86069033319798,8.81305221312702,8.86069033319798,1240.60311179305,0.0,1.0
2017-02-10,11.3166,11.35,11.0,11.0,8498,8.98502582658317,9.01154438008934,8.73365534634209,8.73365534634209,10703.1931411344,0.0,1.0
2017-02-13,11.3166,11.3166,11.3166,11.3166,122,8.98502582658317,8.98502582658317,8.98502582658317,8.98502582658317,153.658456486043,0.0,1.0
2017-02-14,11.2,11.2,10.647,11.0,1323,8.89244907991195,8.89244907991195,8.45338440659129,8.73365534634209,1666.31260599208,0.0,1.0
2017-02-15,11.09,11.1,10.76,11.0,8918,8.80511252644853,8.81305221312702,8.54310286605826,8.73365534634209,11232.1812700207,0.0,1.0
2017-02-16,10.87,11.05,10.7,10.9499,14601,8.63043941952168,8.77335377973455,8.49546474598731,8.69387751608284,18389.8944520714,0.0,1.0
2017-02-17,10.72,10.99,10.661,10.99,1861,8.51134411934429,8.7257156596636,8.46449996794118,8.7257156596636,2343.92120918463,0.0,1.0
2017-02-21,11.35,11.35,10.9327,10.9397,7281,9.01154438008934,9.01154438008934,8.68022125499583,8.68577903567078,9170.38706290882,0.0,1.0
2017-02-22,11.2058,11.2058,10.66,10.66,749,8.89705409818547,8.89705409818547,8.46370599927334,8.46370599927334,943.362163180705,0.0,1.0
2017-02-23,11.21,11.38,10.8,11.38,721,8.90038876659044,9.03536344012482,8.57486161277224,9.03536344012482,908.096287921613,0.0,1.0
2017-02-24,11.2,11.22,11.2,11.2,659,8.89244907991195,8.90832845326893,8.89244907991195,8.89244907991195,830.007564133624,0.0,1.0
2017-02-27,11.4,11.4,10.83,10.84,20561,9.0512428134818,9.0512428134818,8.59868067280771,8.60662035948621,25896.4879000781,0.0,1.0
2017-02-28,11.09,11.43,11.01,11.4,29297,8.80511252644853,9.07506187351728,8.74159503302058,9.0512428134818,36899.4409809147,0.0,1.0
2017-03-01,10.9,11.35,10.81,11.0,34705,8.65425847955716,9.01154438008934,8.58280129945073,8.73365534634209,43710.7928880993,0.0,1.0
2017-03-02,11.0627,11.43,10.95,11.05,45126,8.78343718181624,9.07506187351728,8.69395691294963,8.77335377973455,56835.9959622062,0.0,1.0
2017-03-03,11.05,11.05,11.0072,11.05,5919,8.77335377973455,8.77335377973455,8.7393719207506,8.77335377973455,7454.95413066301,0.0,1.0
2017-03-06,10.8,10.87,10.6861,10.87,6808,8.57486161277224,8.63043941952168,8.4844285815042,8.63043941952168,8574.64567013916,0.0,1.0
2017-03-07,10.66,10.7313,10.65,10.7,548,8.46370599927334,8.52031596529099,8.45576631259484,8.49546474598731,690.203558642224,0.0,1.0
2017-03-08,10.8,10.8256,10.8,10.808,754,8.57486161277224,8.59518721066918,8.57486161277224,8.58121336211503,949.659640905542,0.0,1.0
2017-03-09,10.8078,10.8078,10.7847,10.8078,1055,8.58105456838146,8.58105456838146,8.56271389215414,8.58105456838146,1328.76779994078,0.0,1.0
2017-03-10,10.99,11.0,10.72,10.7201,4074,8.7257156596636,8.73365534634209,8.51134411934429,8.51142351621108,5131.18485019785,0.0,1.0
2017-03-13,11.15,11.15,10.79,10.79,39567,8.85275064651948,8.85275064651948,8.56692192609374,8.56692192609374,49834.4602277316,0.0,1.0
2017-03-14,11.265,11.3,10.87,11.13,51961,8.94405704332215,8.97184594669688,8.63043941952168,8.8368712731625,65444.6480120595,0.0,1.0
2017-03-15,11.0,11.28,11.0,11.2,10067,8.73365534634209,8.95596657333989,8.73365534634209,8.89244907991195,12679.3416511885,0.0,1.0
2017-03-16,10.99,11.5,10.8,11.24,59486,8.7257156596636,9.13063968026673,8.57486161277224,8.92420782662592,74922.3519879404,0.0,1.0
2017-03-17,10.93,11.27,10.87,11.06,39823,8.67807753959264,8.9480268866614,8.63043941952168,8.78129346641305,50156.8910872433,0.0,1.0
2017-03-20,11.0,11.0,10.8368,10.9573,10009,8.73365534634209,8.73365534634209,8.60407965974909,8.69975288422493,12606.2909095803,0.0,1.0
2017-03-21,10.79,10.85,10.79,10.85,1918,8.56692192609374,8.6145600461647,8.56692192609374,8.6145600461647,2415.71245524779,0.0,1.0
2017-03-22,10.8999,10.9899,10.69,10.69,2462,8.65417908269038,8.72563626279681,8.48752505930881,8.48752505930881,3100.87803171014,0.0,1.0
2017-03-23,10.82,10.82,10.65,10.69,3792,8.59074098612922,8.59074098612922,8.45576631259484,8.48752505930881,4776.007106517,0.0,1.0
2017-03-24,10.75,10.75,10.66,10.75,4348,8.53516317937977,8.53516317937977,8.46370599927334,8.53516317937977,5476.28662951896,0.0,1.0
2017-03-27,10.74,10.74,10.58,10.7,4549,8.52722349270128,8.52722349270128,8.40018850584539,8.49546474598731,5729.44523405744,0.0,1.0
2017-03-28,10.51,10.79,10.5,10.6,7374,8.34461069909594,8.56692192609374,8.33667101241745,8.41606787920238,9287.52014859081,0.0,1.0
2017-03-29,10.739,10.739,10.739,10.739,2105,8.52642952403343,8.52642952403343,8.52642952403343,8.52642952403343,2651.23812215672,0.0,1.0
2017-03-30,10.91,11.0,10.55,10.68,32899,8.66219816623565,8.73365534634209,8.37636944580991,8.47958537263032,41436.1439338879,0.0,1.0
2017-03-31,11.0,11.0,10.6,10.92,69352,8.73365534634209,8.73365534634209,8.41606787920238,8.67013785291415,87348.5350345904,0.0,1.0
2017-04-03,10.7,10.96,10.3001,10.3001,63713,8.49546474598731,8.70189659962812,8.17795667571438,8.17795667571438,80246.2396565183,0.0,1.0
2017-04-04,10.61,10.91,10.61,10.71,1053,8.42400756588087,8.66219816623565,8.42400756588087,8.5034044326658,1326.24880885084,0.0,1.0
2017-04-05,10.85,10.94,10.6601,10.92,1295,8.6145600461647,8.68601722627113,8.46378539614012,8.67013785291415,1631.04673073299,0.0,1.0
2017-04-06,10.7981,10.855,10.705,10.81,1761,8.57335307230332,8.61852988950394,8.49943458932655,8.58280129945073,2217.97165468788,0.0,1.0
2017-04-07,10.78,10.78,10.78,10.78,101,8.55898223941525,8.55898223941525,8.55898223941525,8.55898223941525,127.209050041724,0.0,1.0
2017-04-10,10.66,10.69,10.6,10.6,2449,8.46370599927334,8.48752505930881,8.41606787920238,8.41606787920238,3084.50458962556,0.0,1.0
2017-04-11,10.66,10.99,10.6,10.95,9660,8.46370599927334,8.7257156596636,8.41606787920238,8.69395691294963,12166.7269643866,0.0,1.0
2017-04-12,10.9,11.05,10.64,10.64,30782,8.65425847955716,8.77335377973455,8.44782662591635,8.44782662591635,38769.7918651915,0.0,1.0
2017-04-13,10.64,10.94,10.64,10.94,1624,8.44782662591635,8.68601722627113,8.44782662591635,8.68601722627113,2045.42076502732,0.0,1.0
2017-04-17,10.79,10.79,10.61,10.7864,1831,8.56692192609374,8.56692192609374,8.42400756588087,8.56406363888948,2306.13634283561,0.0,1.0
2017-04-18,10.77,10.9799,10.6,10.65,63524,8.55104255273675,8.71769657611832,8.41606787920238,8.45576631259484,80008.1949985195,0.0,1.0
2017-04-19,10.79,10.79,10.79,10.79,236,8.56692192609374,8.56692192609374,8.56692192609374,8.56692192609374,297.240948612345,0.0,1.0
2017-04-20,10.87,10.87,10.85,10.85,1327,8.63043941952168,8.63043941952168,8.6145600461647,8.6145600461647,1671.35058817196,0.0,1.0
2017-04-21,10.63,11.0,10.62,11.0,103453,8.43988693923786,8.73365534634209,8.43194725255936,8.73365534634209,130298.592613529,0.0,1.0
2017-04-24,10.55,10.74,10.55,10.74,1970,8.37636944580991,8.52722349270128,8.37636944580991,8.52722349270128,2481.2062235861,0.0,1.0
2017-04-25,10.59,10.65,10.5,10.59,15003,8.40812819252388,8.45576631259484,8.33667101241745,8.40812819252388,18896.2116611484,0.0,1.0
2017-04-26,10.5499,10.5499,10.5,10.5248,3200,8.37629004894313,8.37629004894313,8.33667101241745,8.35636143538011,4030.3857438962,0.0,1.0
2017-04-27,10.36,10.53,10.29,10.4,37231,8.22551539891855,8.36049007245293,8.1699375921691,8.25727414563252,46892.2786346873,0.0,1.0
2017-04-28,10.5,10.9,10.4,10.6,36656,8.33667101241745,8.65425847955716,8.25727414563252,8.41606787920238,46168.068696331,0.0,1.0
2017-05-01,10.49,10.76,10.31,10.5,8696,8.32873132573896,8.54310286605826,8.18581696552609,8.33667101241745,10952.5732590379,0.0,1.0
2017-05-02,10.4,10.5299,10.36,10.5,14614,8.25727414563252,8.36041067558614,8.22551539891855,8.33667101241745,18406.267894156,0.0,1.0
2017-05-03,10.4,10.4,10.4,10.4,0,8.25727414563252,8.25727414563252,8.25727414563252,8.25727414563252,0,0.0,1.0
2017-05-04,10.35,10.45,10.25,10.45,8186,8.21757571224006,8.29697257902498,8.13817884545513,8.29697257902498,10310.2305311045,0.0,1.0
2017-05-05,10.13,10.22,10.0,10.2,7667,8.04290260531322,8.11435978541965,7.93968667849281,8.09848041206267,9656.5523432663,0.0,1.0
2017-05-08,10.263,10.263,10.05,10.05,1326,8.14850043813717,8.14850043813717,7.97938511188527,7.97938511188527,1670.09109262699,0.0,1.0
2017-05-09,10.25,10.25,10.06,10.06,1048,8.13817884545513,8.13817884545513,7.98732479856377,7.98732479856377,1319.95133112601,0.0,1.0
2017-05-10,10.24,10.24,10.1682,10.1682,300,8.13023915877664,8.13023915877664,8.07323220842506,8.07323220842506,377.848663490269,0.0,1.0
2017-05-11,10.1,10.1476,10.1,10.1476,1113,8.01908354527774,8.05687645386736,8.01908354527774,8.05687645386736,1401.8185415489,0.0,1.0
2017-05-12,10.16,10.16,10.1,10.1,1303,8.06672166534869,8.06672166534869,8.01908354527774,8.01908354527774,1641.12269509274,0.0,1.0
2017-05-15,10.04,10.11,9.8,10.11,16738,7.97144542520678,8.02702323195623,7.78089294492295,8.02702323195623,21081.4364316671,0.0,1.0
2017-05-16,9.85,9.9618,9.85,9.91,1769,7.82059137831542,7.90935707538097,7.82059137831542,7.86822949838637,2228.04761904762,0.0,1.0
2017-05-17,9.73,10.0433,9.67,9.79,14284,7.7253151381735,7.97406552181068,7.67767701810255,7.77295325824446,17990.6343643167,0.0,1.0
2017-05-18,9.7,9.79,9.69,9.79,40795,7.70149607813802,7.77295325824446,7.69355639145953,7.77295325824446,51381.1207569518,0.0,1.0
2017-05-19,9.65,9.75,9.57,9.75,10177,7.66179764474556,7.74119451153049,7.59828015131762,7.74119451153049,12817.8861611349,0.0,1.0
2017-05-22,9.5,9.52,9.2999,9.51,19910,7.54270234456817,7.55858171792515,7.38382921413153,7.55064203124666,25076.5563003042,0.0,1.0
2017-05-23,9.56,9.74,9.3,9.3,4413,7.59034046463913,7.733254824852,7.38390861099831,7.38390861099831,5558.15383994185,0.0,1.0
2017-05-24,9.5899,9.67,9.5874,9.67,3485,7.61408012780782,7.67767701810255,7.6120952061382,7.67767701810255,4389.34197421196,0.0,1.0
2017-05-25,9.75,9.75,9.6497,9.6809,4026,7.74119451153049,7.74119451153049,7.66155945414521,7.6863312765821,5070.72906403941,0.0,1.0
2017-05-26,9.76,9.9199,9.75,9.9199,541,7.74913419820898,7.87608978819808,7.74119451153049,7.87608978819808,681.387089827452,0.0,1.0
2017-05-30,9.97,9.99,9.45,9.8501,55045,7.91586761845733,7.93174699181432,7.5030039111757,7.8206707751822,69328.9322727395,0.0,1.0
2017-05-31,9.91,9.9599,9.8001,9.8001,2762,7.86822949838637,7.90784853491205,7.78097234178974,7.78097234178974,3478.72669520041,0.0,1.0
2017-06-01,9.8,10.0,9.779,9.8501,6391,7.78089294492295,7.93968667849281,7.76421960289812,7.8206707751822,8049.4360278877,0.0,1.0
2017-06-02,9.98,9.98,9.82,9.82,885,7.92380730513582,7.92380730513582,7.79677231827994,7.79677231827994,1114.65355729629,0.0,1.0
2017-06-05,9.99,10.0,9.51,9.51,13168,7.93174699181432,7.93968667849281,7.55064203124666,7.55064203124666,16585.0373361329,0.0,1.0
2017-06-06,9.84,9.99,9.38,9.52,13624,7.81265169163692,7.93174699181432,7.44742610442626,7.55858171792515,17159.3673046381,0.0,1.0
2017-06-07,9.95,9.96,9.45,9.86,116010,7.89998824510034,7.90792793177884,7.5030039111757,7.82853106499391,146114.078171687,0.0,1.0
2017-06-08,9.93,9.98,9.53,9.95,11716,7.88410887174336,7.92380730513582,7.56652140460365,7.89998824510034,14756.24980484,0.0,1.0
2017-06-09,10.0,10.0,9.8168,9.969,6309,7.93968667849281,7.93968667849281,7.79423161854282,7.91507364978948,7946.15739320035,0.0,1.0
2017-06-12,9.9,9.9,9.7483,9.9,1969,7.86028981170788,7.86028981170788,7.73984476479515,7.86028981170788,2479.94672804113,0.0,1.0
2017-06-13,9.9,9.98,9.6864,9.6864,3502,7.86028981170788,7.92380730513582,7.69069810425528,7.69069810425528,4410.75339847641,0.0,1.0
2017-06-14,9.96,10.0,9.66,10.0,7374,7.90792793177884,7.93968667849281,7.66973733142405,7.93968667849281,9287.52014859081,0.0,1.0
2017-06-15,9.92,9.96,9.69,9.88,3585,7.87616918506487,7.90792793177884,7.69355639145953,7.8444104383509,4515.29152870871,0.0,1.0
2017-06-16,9.3,9.99,9.3,9.38,23428,7.38390861099831,7.93174699181432,7.38390861099831,7.44742610442626,29507.4616275001,0.0,1.0
2017-06-19,9.35,9.724,9.32,9.724,5179,7.42360704439078,7.72055132616641,7.3997879843553,7.72055132616641,6522.92742738701,0.0,1.0
2017-06-20,9.2,9.27,8.8,9.27,46566,7.30451174421338,7.36008955096283,6.98692427707367,7.36008955096283,58649.6695469596,0.0,1.0
2017-06-21,9.19,9.47,9.13,9.1676,39323,7.29657205753489,7.51888328453269,7.24893393746393,7.27878715937507,49527.1433147595,0.0,1.0
2017-06-22,9.1,9.49,9.01,9.2368,8658,7.22511487742846,7.53476265788968,7.15365769732202,7.33372979119024,10904.7124283292,0.0,1.0
2017-06-23,9.39,9.4,9.0953,9.0955,20396,7.45536579110475,7.46330547778324,7.22138322468957,7.22154201842313,25688.6711351584,0.0,1.0
2017-06-26,9.41,9.77,9.31,9.36,23415,7.47124516446173,7.75707388488747,7.39184829767681,7.43154673106927,29491.0881854155,0.0,1.0
2017-06-27,9.3,9.515,9.19,9.3,25603,7.38390861099831,7.55461187458591,7.29657205753489,7.38390861099831,32246.8644378045,0.0,1.0
2017-06-28,9.5,9.77,9.15,9.15,44486,7.54270234456817,7.75707388488747,7.26481331082092,7.26481331082092,56029.918813427,0.0,1.0
2017-06-29,9.36,9.67,9.25,9.66,43106,7.43154673106927,7.67767701810255,7.34421017760585,7.66973733142405,54291.8149613718,0.0,1.0
2017-06-30,9.54,9.5435,9.27,9.5435,12250,7.57446109128214,7.57723998161961,7.36008955096283,7.57723998161961,15428.8204258526,0.0,1.0
2017-07-03,9.63,9.75,9.29,9.34,11355,7.64591827138858,7.74119451153049,7.37596892431982,7.41566735771228,14301.5719131067,0.0,1.0
2017-07-05,9.47,9.72,9.47,9.61,15577,7.51888328453269,7.71737545149501,7.51888328453269,7.63003889803159,19619.1621039597,0.0,1.0
2017-07-06,9.45,9.46,9.37,9.46,2408,7.5030039111757,7.5109435978542,7.43948641774776,7.5109435978542,3032.86527228189,0.0,1.0
2017-07-07,9.49,9.49,9.21,9.3,14529,7.53476265788968,7.53476265788968,7.31245143089188,7.38390861099831,18299.2107728337,0.0,1.0
2017-07-10,9.33,9.53,9.27,9.48,10992,7.40772767103379,7.56652140460365,7.36008955096283,7.52682297121118,13844.3750302835,0.0,1.0
2017-07-11,8.92,9.45,8.87,9.45,77898,7.08220051721559,7.5030039111757,7.04250208382312,7.5030039111757,98112.1839618832,0.0,1.0
2017-07-12,8.52,9.07,8.43,9.05,103352,6.76461305007587,7.20129581739298,6.69315586996944,7.18541644403599,130171.383563488,0.0,1.0
2017-07-13,8.1,8.5,8.1,8.5,27584,6.43114620957918,6.74873367671889,6.43114620957918,6.74873367671889,34741.9251123852,0.0,1.0
2017-07-14,8.85,8.89,7.91,8.19,243988,7.02662271046614,7.05838145718011,6.28029216268781,6.50260338968561,307301.799025546,0.0,1.0
2017-07-17,8.73,9.17,8.3,9.09,34250,6.93134647032422,7.28069268417791,6.58993994314903,7.21717519074996,43137.722415139,0.0,1.0
2017-07-18,8.69,9.3615,8.64,9.3615,15823,6.89958772361025,7.43273768407104,6.85988929021779,7.43273768407104,19928.9980080217,0.0,1.0
2017-07-19,8.56,8.78,8.5201,8.78,4734,6.79637179678985,6.97104490371669,6.76469244694266,6.97104490371669,5962.45190987644,0.0,1.0
2017-07-20,8.5,8.7,8.5,8.61,3929,6.74873367671889,6.90752741028874,6.74873367671889,6.83607023018231,4948.55799617755,0.0,1.0
2017-07-21,8.59,8.9499,8.56,8.56,4157,6.82019085682532,7.10594018038428,6.79637179678985,6.79637179678985,5235.72298043016,0.0,1.0
2017-07-24,8.85,8.85,8.5,8.61,9886,7.02662271046614,7.02662271046614,6.74873367671889,6.83607023018231,12451.3729575493,0.0,1.0
2017-07-25,8.7,9.0,8.6746,8.85,5436,6.90752741028874,7.14571801064353,6.88736060612537,7.02662271046614,6846.61778244368,0.0,1.0
2017-07-26,8.63,8.71,8.52,8.7,7819,6.8519496035393,6.91546709696724,6.76461305007587,6.90752741028874,9847.99566610137,0.0,1.0
2017-07-27,8.7,8.94,8.7,8.93,535,6.90752741028874,7.09807989057257,6.90752741028874,7.09014020389408,673.830116557647,0.0,1.0
2017-07-28,8.63,8.91,8.516,8.65,2506,6.8519496035393,7.07426083053709,6.76143717540448,6.86782897689628,3156.29583568871,0.0,1.0
2017-07-31,8.64,8.78,8.49,8.78,6880,6.85988929021779,6.97104490371669,6.7407939900404,6.97104490371669,8665.32934937683,0.0,1.0
2017-08-01,8.56,8.58,8.56,8.58,301,6.79637179678985,6.81225117014683,6.79637179678985,6.81225117014683,379.108159035236,0.0,1.0
2017-08-02,8.5,8.63,8.4001,8.5,2673,6.74873367671889,6.8519496035393,6.66941620680074,6.74873367671889,3366.63159169829,0.0,1.0
2017-08-03,8.51,8.6069,8.5,8.6069,461,6.75667336339738,6.83360892731198,6.74873367671889,6.83360892731198,580.627446230047,0.0,1.0
2017-08-04,8.52,8.5856,8.3626,8.4566,5405,6.76461305007587,6.81669739468679,6.6396423817564,6.71427543653423,6807.57342054968,0.0,1.0
2017-08-07,8.64,8.64,8.64,8.64,374,6.85988929021779,6.85988929021779,6.85988929021779,6.85988929021779,471.051333817868,0.0,1.0
2017-08-08,8.52,8.52,8.51,8.51,215,6.76461305007587,6.76461305007587,6.75667336339738,6.75667336339738,270.791542168026,0.0,1.0
2017-08-09,8.36,8.51,8.314,8.51,3167,6.63757806321999,6.75667336339738,6.60105550449892,6.75667336339738,3988.82239091227,0.0,1.0
2017-08-10,8.52,8.52,8.4,8.4,6074,6.76461305007587,6.76461305007587,6.66933680993396,6.66933680993396,7650.17594013298,0.0,1.0
2017-08-11,8.38,8.3801,8.38,8.38,1410,6.65345743657697,6.65353683344376,6.65345743657697,6.65345743657697,1775.88871840426,0.0,1.0
2017-08-14,8.55,8.55,8.21,8.4,4274,6.78843211011135,6.78843211011135,6.5184827630426,6.66933680993396,5383.08395919137,0.0,1.0
2017-08-15,8.474,8.8883,8.24,8.8883,4068,6.72809049135481,7.05703171044476,6.54230182307808,7.05703171044476,5123.62787692804,0.0,1.0
2017-08-16,8.2916,8.4055,8.23,8.4055,3516,6.5832706063391,6.67370363760713,6.53436213639958,6.67370363760713,4428.38633610595,0.0,1.0
2017-08-17,8.0,8.82,7.53,8.63,13000,6.35174934279425,7.00280365043066,5.97858406890509,6.8519496035393,16373.4420845783,0.0,1.0
2017-08-18,7.97,8.1,7.85,8.1,3187,6.32793028275877,6.43114620957918,6.23265404261686,6.43114620957918,4014.01230181162,0.0,1.0
2017-08-21,7.72,7.89,7.72,7.89,13193,6.12943811579645,6.26441278933083,6.12943811579645,6.26441278933083,16616.5247247571,0.0,1.0
2017-08-22,7.81,7.82,7.7,7.76,1865,6.20089529590288,6.20883498258138,6.11355874243946,6.16119686251042,2348.95919136451,0.0,1.0
2017-08-23,8.25,8.27,7.79,7.79,20916,6.55024150975657,6.56612088311355,6.1850159225459,6.1850159225459,26343.6088185415,0.0,1.0
2017-08-24,7.9,8.45,7.9,8.3,23216,6.27235247600932,6.70903524332642,6.27235247600932,6.58993994314903,29240.4485719669,0.0,1.0
2017-08-25,7.9,8.2179,7.9,8.2179,6619,6.27235247600932,6.52475511551861,6.27235247600932,6.52475511551861,8336.6010121403,0.0,1.0
2017-08-28,8.02,8.29,7.9434,8.29,4369,6.36762871615123,6.58200025647054,6.30681071619398,6.58200025647054,5502.73603596328,0.0,1.0
2017-08-29,8.1,8.25,8.0014,8.02,32790,6.43114620957918,6.55024150975657,6.35286089892924,6.36762871615123,41298.8589194864,0.0,1.0
2017-08-30,8.1,8.1,7.9097,7.9097,6431,6.43114620957918,6.43114620957918,6.28005397208746,6.28005397208746,8099.81584968639,0.0,1.0
2017-08-31,7.98,8.56,7.98,8.17,12238,6.33586996943726,6.79637179678985,6.33586996943726,6.48672401632863,15413.706479313,0.0,1.0
2017-09-01,8.0,8.13,7.66,8.01,4705,6.35174934279425,6.45496526961465,6.08179999572549,6.35968902947274,5925.92653907238,0.0,1.0
2017-09-05,7.87,8.06,7.81,7.868,103841,6.24853341597384,6.3993874628652,6.20089529590288,6.24694547863814,130787.276884977,0.0,1.0
2017-09-06,8.01,8.1,7.94,8.04,5008,6.35968902947274,6.43114620957918,6.30411122272329,6.38350808950822,6307.55368919756,0.0,1.0
2017-09-07,8.33,8.3599,8.046,8.11,7021,6.61375900318451,6.6374986663532,6.38827190151531,6.43908589625767,8842.91822121726,0.0,1.0
2017-09-08,8.352,8.36,8.352,8.36,363,6.63122631387719,6.63757806321999,6.63122631387719,6.63757806321999,457.196882823226,0.0,1.0
2017-09-11,8.3,8.48,8.3,8.3,3179,6.58993994314903,6.7328543033619,6.58993994314903,6.58993994314903,4003.93633745188,0.0,1.0
2017-09-12,8.45,8.54,8.23,8.3,4143,6.70903524332642,6.78049242343286,6.53436213639958,6.58993994314903,5218.09004280062,0.0,1.0
2017-09-13,8.49,8.9599,8.3,8.47,9123,6.7407939900404,7.11387986706277,6.58993994314903,6.72491461668341,11490.3778567391,0.0,1.0
2017-09-14,8.68,8.96,8.5,8.5,15089,6.89164803693176,7.11395926392956,6.74873367671889,6.74873367671889,19004.5282780156,0.0,1.0
2017-09-15,8.25,8.9133,8.15,8.58,15939,6.55024150975657,7.076880927141,6.47084464297164,6.81225117014683,20075.099491238,0.0,1.0
2017-09-18,8.06,8.34,8.01,8.34,9994,6.3993874628652,6.621698689863,6.35968902947274,6.621698689863,12587.3984764058,0.0,1.0
2017-09-19,8.15,8.184,7.97,8.12,81997,6.47084464297164,6.49783957767851,6.32793028275877,6.44702558293616,103274.856200705,0.0,1.0
2017-09-20,8.55,8.55,8.15,8.21,13569,6.78843211011135,6.78843211011135,6.47084464297164,6.5184827630426,17090.0950496649,0.0,1.0
2017-09-21,8.51,8.5258,8.425,8.47,9426,6.75667336339738,6.7692180683494,6.68918602663019,6.72491461668341,11872.0050068642,0.0,1.0
2017-09-22,8.75,8.75,8.16,8.46,14251,6.94722584368121,6.94722584368121,6.47878432965013,6.71697493000492,17949.0710113327,0.0,1.0
2017-09-25,8.54,8.69,8.46,8.57,6461,6.78049242343286,6.89958772361025,6.71697493000492,6.80431148346834,8137.60071603542,0.0,1.0
2017-09-26,9.31,9.31,8.83,8.83,11827,7.39184829767681,7.39184829767681,7.01074333710915,7.01074333710915,14896.0538103314,0.0,1.0
2017-09-27,9.12,9.4,9.0781,9.4,2085,7.24099425078544,7.46330547778324,7.20772696360256,7.46330547778324,2626.04821125737,0.0,1.0
2017-09-28,9.2552,9.2552,9.02,9.21,5601,7.34833881467867,7.34833881467867,7.16159738400051,7.31245143089188,7054.43454736331,0.0,1.0
2017-09-29,9.55,9.55,9.16,9.16,7401,7.58240077796063,7.58240077796063,7.27275299749941,7.27275299749941,9321.52652830494,0.0,1.0
2017-10-02,9.65,9.76,9.63,9.63,2204,7.66179764474556,7.74913419820898,7.64591827138858,7.64591827138858,2775.92818110851,0.0,1.0
2017-10-03,9.36,9.43,9.36,9.3798,3593,7.43154673106927,7.48712453781872,7.43154673106927,7.44726731069268,4525.36749306845,0.0,1.0
2017-10-04,9.6,9.72,9.6,9.7,1810,7.6220992113531,7.71737545149501,7.6220992113531,7.70149607813802,2279.68693639129,0.0,1.0
2017-10-05,9.7,9.7,9.5316,9.5316,2735,7.70149607813802,7.70149607813802,7.56779175447221,7.56779175447221,3444.72031548629,0.0,1.0
2017-10-06,9.71,9.71,9.37,9.37,2979,7.70943576481652,7.70943576481652,7.43948641774776,7.43948641774776,3752.03722845837,0.0,1.0
2017-10-09,9.4,9.5012,9.39,9.43,3647,7.46330547778324,7.54365510696959,7.45536579110475,7.48712453781872,4593.3802524967,0.0,1.0
2017-10-10,9.5,9.5,9.4617,9.495,1837,7.54270234456817,7.54270234456817,7.51229334458954,7.53873250122892,2313.69331610541,0.0,1.0
2017-10-11,9.53,9.68,9.51,9.5864,1357,7.56652140460365,7.68561670478104,7.55064203124666,7.61130123747035,1709.13545452098,0.0,1.0
2017-10-12,9.75,9.77,9.5209,9.5209,2731,7.74119451153049,7.75707388488747,7.55929628972622,7.55929628972622,3439.68233330641,0.0,1.0
2017-10-13,9.65,9.65,9.65,9.65,196,7.66179764474556,7.66179764474556,7.66179764474556,7.66179764474556,246.861126813642,0.0,1.0
2017-10-16,9.75,9.75,9.51,9.71,5208,7.74119451153049,7.74119451153049,7.55064203124666,7.70943576481652,6559.45279819107,0.0,1.0
2017-10-17,9.75,9.75,9.56,9.74,7605,7.74119451153049,7.74119451153049,7.59034046463913,7.733254824852,9578.46361947831,0.0,1.0
2017-10-18,9.6002,9.62,9.55,9.55,1231,7.62225800508667,7.63797858471008,7.58240077796063,7.58240077796063,1550.43901585507,0.0,1.0
2017-10-19,10.0,10.0,9.54,9.54,9104,7.93968667849281,7.93968667849281,7.57446109128214,7.57446109128214,11466.4474413847,0.0,1.0
2017-10-20,9.9463,9.9463,9.8706,9.94,1088,7.8970505610293,7.8970505610293,7.83694713287311,7.89204855842185,1370.33115292471,0.0,1.0
2017-10-23,9.59,9.85,9.59,9.85,5298,7.6141595246746,7.82059137831542,7.6141595246746,7.82059137831542,6672.80739723815,0.0,1.0
2017-10-24,9.925,9.925,9.8494,9.8494,239,7.88013902840411,7.88013902840411,7.82011499711471,7.82011499711471,301.019435247248,0.0,1.0
2017-10-25,9.98,9.98,9.98,9.98,123,7.92380730513582,7.92380730513582,7.92380730513582,7.92380730513582,154.91795203101,0.0,1.0
2017-10-26,9.94,9.94,9.6192,9.6192,6397,7.89204855842185,7.89204855842185,7.6373434097758,7.6373434097758,8056.9930011575,0.0,1.0
2017-10-27,9.55,9.65,9.27,9.631,23470,7.58240077796063,7.66179764474556,7.36008955096283,7.64671224005642,29560.3604403887,0.0,1.0
2017-10-30,9.52,9.685,9.52,9.58,7052,7.55858171792515,7.68958654812029,7.55858171792515,7.60621983799611,8881.96258311126,0.0,1.0
2017-10-31,9.28,9.33,8.95,9.31,11545,7.36802923764133,7.40772767103379,7.10601957725106,7.39184829767681,14540.8760666505,0.0,1.0
2017-11-01,9.34,9.34,9.34,9.34,350,7.41566735771228,7.41566735771228,7.41566735771228,7.41566735771228,440.823440738647,0.0,1.0
2017-11-02,9.35,9.35,9.35,9.35,1686,7.42360704439078,7.42360704439078,7.42360704439078,7.42360704439078,2123.50948881531,0.0,1.0
2017-11-03,9.38,9.38,9.33,9.33,2146,7.44742610442626,7.44742610442626,7.40772767103379,7.40772767103379,2702.87743950039,0.0,1.0
2017-11-06,9.42,9.5,9.2,9.2,10157,7.47918485114023,7.54270234456817,7.30451174421338,7.30451174421338,12792.6962502355,0.0,1.0
2017-11-07,8.82,9.41,8.82,9.35,91015,7.00280365043066,7.47124516446173,7.00280365043066,7.42360704439078,114632.987025223,0.0,1.0
2017-11-08,8.92,8.9378,8.8,8.8804,10591,7.08220051721559,7.0963331595033,6.98692427707367,7.05075935796875,13339.3173167515,0.0,1.0
2017-11-09,9.04,9.04,8.95,8.95,2115,7.1774767573575,7.1774767573575,7.10601957725106,7.10601957725106,2663.83307760639,0.0,1.0
2017-11-10,9.05,9.18,9.05,9.05,1029,7.18541644403599,7.2886323708564,7.18541644403599,7.18541644403599,1296.02091577162,0.0,1.0
2017-11-13,9.1,9.18,8.9892,9.17,3080,7.22511487742846,7.2886323708564,7.13714314903076,7.28069268417791,3879.24627850009,0.0,1.0
2017-11-14,9.161,9.18,9.161,9.18,2259,7.27354696616726,7.2886323708564,7.27354696616726,7.2886323708564,2845.20043608173,0.0,1.0
2017-11-15,9.26,9.3599,9.17,9.17,7420,7.35214986428434,7.43146733420248,7.28069268417791,7.28069268417791,9345.45694365932,0.0,1.0
2017-11-16,9.34,9.35,8.88,8.89,3149,7.41566735771228,7.42360704439078,7.05044177050162,7.05838145718011,3966.15147110286,0.0,1.0
2017-11-17,9.39,9.4366,9.2,9.4261,7065,7.45536579110475,7.49236473102652,7.30451174421338,7.48402806001411,8898.33602519583,0.0,1.0
2017-11-20,9.43,9.65,9.19,9.27,11519,7.48712453781872,7.66179764474556,7.29657205753489,7.36008955096283,14508.1291824814,0.0,1.0
2017-11-21,9.32,9.49,9.13,9.14,1652,7.3997879843553,7.53476265788968,7.24893393746393,7.25687362414243,2080.68664028641,0.0,1.0
2017-11-22,9.47,9.5,9.3963,9.3963,1788,7.51888328453269,7.54270234456817,7.4603677937122,7.4603677937122,2251.978034402,0.0,1.0
2017-11-24,9.5,9.5,9.35,9.48,1805,7.54270234456817,7.54270234456817,7.42360704439078,7.52682297121118,2273.38945866645,0.0,1.0
2017-11-27,9.35,9.35,9.33,9.33,524,7.42360704439078,7.42360704439078,7.40772767103379,7.40772767103379,659.975665563003,0.0,1.0
2017-11-28,9.38,9.38,9.17,9.25,2184,7.44742610442626,7.44742610442626,7.28069268417791,7.34421017760585,2750.73827020916,0.0,1.0
2017-11-29,9.39,9.43,9.39,9.39,2322,7.45536579110475,7.48712453781872,7.45536579110475,7.45536579110475,2924.54865541468,0.0,1.0
2017-11-30,9.38,9.39,9.38,9.39,1481,7.44742610442626,7.45536579110475,7.44742610442626,7.45536579110475,1865.31290209696,0.0,1.0
2017-12-01,9.66,9.66,9.4,9.4,633,7.66973733142405,7.66973733142405,7.46330547778324,7.46330547778324,797.260679964468,0.0,1.0
2017-12-04,9.13,9.41,9.13,9.4,15838,7.24893393746393,7.47124516446173,7.24893393746393,7.46330547778324,19947.8904411963,0.0,1.0
2017-12-05,9.11,9.16,8.66,9.16,5035,7.23305456410695,7.27275299749941,6.87576866357477,7.27275299749941,6341.56006891168,0.0,1.0
2017-12-06,9.0,9.1999,9.0,9.1999,480,7.14571801064353,7.3044323473466,7.14571801064353,7.3044323473466,604.55786158443,0.0,1.0
2017-12-07,9.28,9.3699,9.164,9.164,4177,7.36802923764133,7.43940702088098,7.27592887217081,7.27592887217081,5260.91289132951,0.0,1.0
2017-12-08,9.17,9.17,9.1,9.1,1060,7.28069268417791,7.28069268417791,7.22511487742846,7.22511487742846,1335.06527766562,0.0,1.0
2017-12-11,9.1,9.18,9.1,9.18,6888,7.22511487742846,7.2886323708564,7.22511487742846,7.2886323708564,8675.40531373657,0.0,1.0
2017-12-12,9.16,9.28,9.1,9.18,6735,7.27275299749941,7.36802923764133,7.22511487742846,7.2886323708564,8482.70249535654,0.0,1.0
2017-12-13,9.14,9.24,9.1,9.1,14067,7.25687362414243,7.33627049092736,7.22511487742846,7.22511487742846,17717.3238310587,0.0,1.0
2017-12-14,9.14,9.2,9.12,9.16,4140,7.25687362414243,7.30451174421338,7.24099425078544,7.27275299749941,5214.31155616571,0.0,1.0
2017-12-15,9.1,9.35,9.08,9.14,6992,7.22511487742846,7.42360704439078,7.20923550407147,7.25687362414243,8806.39285041319,0.0,1.0
2017-12-18,8.85,9.1,8.73,9.08,23672,7.02662271046614,7.22511487742846,6.93134647032422,7.20923550407147,29814.7785404721,0.0,1.0
2017-12-19,9.0,9.0,8.9,8.91,8614,7.14571801064353,7.14571801064353,7.0663211438586,7.07426083053709,10849.2946243506,0.0,1.0
2017-12-20,8.91,9.03,8.9,9.02,7466,7.07426083053709,7.16953707067901,7.0663211438586,7.16159738400051,9403.39373872783,0.0,1.0
2017-12-21,9.0,9.0,8.75,9.0,10404,7.14571801064353,7.14571801064353,6.94722584368121,7.14571801064353,13103.7916498425,0.0,1.0
2017-12-22,9.0,9.0,8.78,8.98,3276,7.14571801064353,7.14571801064353,6.97104490371669,7.12983863728654,4126.10740531374,0.0,1.0
2017-12-26,8.93,9.7,8.93,9.7,4975,7.09014020389408,7.70149607813802,7.09014020389408,7.70149607813802,6265.99033621362,0.0,1.0
2017-12-27,9.0,9.0,8.8,8.8,25037,7.14571801064353,7.14571801064353,6.98692427707367,6.98692427707367,31533.9899593529,0.0,1.0
2017-12-28,9.0,9.0,8.8,8.8,4237,7.14571801064353,7.14571801064353,6.98692427707367,6.98692427707367,5336.48262402756,0.0,1.0
2017-12-29,9.36,9.37,9.01,9.01,14698,7.43154673106927,7.43948641774776,7.15365769732202,7.15365769732202,18512.0655199332,0.0,1.0
2018-01-02,9.3,9.41,9.27,9.38,9285,7.38390861099831,7.47124516446173,7.36008955096283,7.44742610442626,11694.4161350238,0.0,1.0
2018-01-03,9.59,9.76,9.33,9.37,8192,7.6141595246746,7.74913419820898,7.40772767103379,7.43948641774776,10317.7875043743,0.0,1.0
2018-01-04,9.31,9.61,9.3,9.52,6189,7.39184829767681,7.63003889803159,7.38390861099831,7.55858171792515,7795.01792780424,0.0,1.0
2018-01-05,9.36,9.76,9.36,9.76,435,7.43154673106927,7.74913419820898,7.43154673106927,7.74913419820898,547.88056206089,0.0,1.0
2018-01-08,9.62,9.94,9.42,9.49,11348,7.63797858471008,7.89204855842185,7.47918485114023,7.53476265788968,14292.7554442919,0.0,1.0
2018-01-09,9.51,9.66,9.49,9.49,1927,7.55064203124666,7.66973733142405,7.53476265788968,7.53476265788968,2427.04791515249,0.0,1.0
2018-01-10,9.51,9.51,9.51,9.51,0,7.55064203124666,7.55064203124666,7.55064203124666,7.55064203124666,0,0.0,1.0
2018-01-11,9.51,9.51,9.51,9.51,223,7.55064203124666,7.55064203124666,7.55064203124666,7.55064203124666,280.867506527767,0.0,1.0
2018-01-12,9.55,9.72,9.45,9.49,8630,7.58240077796063,7.71737545149501,7.5030039111757,7.53476265788968,10869.4465530701,0.0,1.0
2018-01-16,9.37,9.52,9.08,9.52,9640,7.43948641774776,7.55858171792515,7.20923550407147,7.55858171792515,12141.5370534873,0.0,1.0
2018-01-17,9.42,9.6,9.2,9.6,12209,7.47918485114023,7.6220992113531,7.30451174421338,7.6220992113531,15377.181108509,0.0,1.0
2018-01-18,9.46,9.6,9.35,9.6,5289,7.5109435978542,7.6220992113531,7.42360704439078,7.6220992113531,6661.47193733344,0.0,1.0
2018-01-19,9.52,9.58,9.15,9.34,5228,7.55858171792515,7.60621983799611,7.26481331082092,7.41566735771228,6584.64270909042,0.0,1.0
2018-01-22,9.59,9.6,9.5,9.5,748,7.6141595246746,7.6220992113531,7.54270234456817,7.54270234456817,942.102667635738,0.0,1.0
2018-01-23,9.65,9.66,9.65,9.65,2251,7.66179764474556,7.66973733142405,7.66179764474556,7.66179764474556,2835.12447172198,0.0,1.0
2018-01-24,9.59,9.73,9.56,9.56,1131,7.6141595246746,7.7253151381735,7.59034046463913,7.59034046463913,1424.48946135831,0.0,1.0
2018-01-25,9.67,9.76,9.54,9.66,1143,7.67767701810255,7.74913419820898,7.57446109128214,7.66973733142405,1439.60340789792,0.0,1.0
2018-01-26,9.79,9.79,9.79,9.79,122,7.77295325824446,7.77295325824446,7.77295325824446,7.77295325824446,153.658456486043,0.0,1.0
2018-01-29,9.51,9.84,9.44,9.84,2021,7.55064203124666,7.81265169163692,7.49506422449721,7.81265169163692,2545.44049637944,0.0,1.0
2018-01-30,9.3,9.3,9.05,9.15,461,7.38390861099831,7.38390861099831,7.18541644403599,7.26481331082092,580.627446230047,0.0,1.0
2018-01-31,9.5,9.74,9.39,9.39,1920,7.54270234456817,7.733254824852,7.45536579110475,7.45536579110475,2418.23144633772,0.0,1.0
2018-02-01,9.3,9.3,9.3,9.3,800,7.38390861099831,7.38390861099831,7.38390861099831,7.38390861099831,1007.59643597405,0.0,1.0
2018-02-02,9.3,9.3,9.3,9.3,18,7.38390861099831,7.38390861099831,7.38390861099831,7.38390861099831,22.6709198094161,0.0,1.0
2018-02-05,9.51,9.51,9.51,9.51,166,7.55064203124666,7.55064203124666,7.55064203124666,7.55064203124666,209.076260464615,0.0,1.0
2018-02-06,9.52,9.52,9.08,9.08,489,7.55858171792515,7.55858171792515,7.20923550407147,7.20923550407147,615.893321489139,0.0,1.0
2018-02-07,9.52,9.52,9.52,9.52,4,7.55858171792515,7.55858171792515,7.55858171792515,7.55858171792515,5.03798217987025,0.0,1.0
2018-02-08,9.55,9.78,9.55,9.55,6198,7.58240077796063,7.76501357156597,7.58240077796063,7.58240077796063,7806.35338770896,0.0,1.0
2018-02-09,9.55,9.6,9.22,9.58,16529,7.58240077796063,7.6220992113531,7.32039111757037,7.60621983799611,20818.2018627689,0.0,1.0
2018-02-12,9.27,9.4,9.27,9.35,8376,7.36008955096283,7.46330547778324,7.36008955096283,7.42360704439078,10549.5346846483,0.0,1.0
2018-02-13,9.51,9.63,9.42,9.51,1395,7.55064203124666,7.64591827138858,7.47918485114023,7.55064203124666,1756.99628522975,0.0,1.0
2018-02-14,9.76,9.87,9.33,9.45,12191,7.74913419820898,7.8364707516724,7.40772767103379,7.5030039111757,15354.5101886996,0.0,1.0
2018-02-15,9.91,10.0,9.29,9.43,9245,7.86822949838637,7.93968667849281,7.37596892431982,7.48712453781872,11644.0363132251,0.0,1.0
2018-02-16,10.1,10.35,10.1,10.12,2415,8.01908354527774,8.21757571224006,8.01908354527774,8.03496291863472,3041.68174109666,0.0,1.0
2018-02-20,10.01,10.47,10.0,10.47,2207,7.9476263651713,8.31285195238197,7.93968667849281,8.31285195238197,2779.70666774341,0.0,1.0
2018-02-21,10.01,10.25,10.01,10.25,1125,7.9476263651713,8.13817884545513,7.9476263651713,8.13817884545513,1416.93248808851,0.0,1.0
2018-02-22,10.1,10.4663,10.1,10.1,1431,8.01908354527774,8.30991426831093,8.01908354527774,8.01908354527774,1802.33812484858,0.0,1.0
2018-02-23,10.09,10.23,10.09,10.23,2083,8.01114385859924,8.12229947209814,8.01114385859924,8.12229947209814,2623.52922016743,0.0,1.0
2018-02-26,9.65,10.59,9.65,10.02,11829,7.66179764474556,8.40812819252388,7.66179764474556,7.95556605184979,14898.5728014213,0.0,1.0
2018-02-27,9.42,9.55,9.42,9.45,6510,7.47918485114023,7.58240077796063,7.47918485114023,7.5030039111757,8199.31599773883,0.0,1.0
2018-02-28,9.24,9.38,9.24,9.38,2498,7.33627049092736,7.44742610442626,7.33627049092736,7.44742610442626,3146.21987132897,0.0,1.0
2018-03-01,9.02,9.37,8.98,9.33,8258,7.16159738400051,7.43948641774776,7.12983863728654,7.40772767103379,10400.9142103421,0.0,1.0
2018-03-02,9.2,9.23,9.15,9.16,2683,7.30451174421338,7.32833080424886,7.26481331082092,7.27275299749941,3379.22654714797,0.0,1.0
2018-03-05,8.99,9.08,8.96,9.07,8011,7.13777832396504,7.20923550407147,7.11395926392956,7.20129581739298,10089.8188107351,0.0,1.0
2018-03-06,8.79,8.96,8.79,8.94,3816,6.97898459039518,7.11395926392956,6.97898459039518,7.09807989057257,4806.23499959622,0.0,1.0
2018-03-07,8.76,8.8,8.75,8.8,8122,6.9551655303597,6.98692427707367,6.94722584368121,6.98692427707367,10229.6228162265,0.0,1.0
2018-03-08,8.67,8.87,8.62,8.75,15391,6.88370835025327,7.04250208382312,6.8440099168608,6.94722584368121,19384.8959325957,0.0,1.0
2018-03-09,9.13,9.13,8.95,8.95,1556,7.24893393746393,7.24893393746393,7.10601957725106,7.10601957725106,1959.77506796953,0.0,1.0
2018-03-12,9.35,9.55,9.35,9.55,679,7.42360704439078,7.58240077796063,7.42360704439078,7.58240077796063,855.197475032975,0.0,1.0
2018-03-13,9.49,10.0,8.72,8.72,6774,7.53476265788968,7.93968667849281,6.92340678364573,6.92340678364573,8531.82282161027,0.0,1.0
2018-03-14,9.28,9.68,8.74,9.34,5555,7.36802923764133,7.68561670478104,6.93928615700272,7.41566735771228,6996.49775229481,0.0,1.0
2018-03-15,9.36,9.87,8.98,9.8,2123,7.43154673106927,7.8364707516724,7.12983863728654,7.78089294492295,2673.90904196614,0.0,1.0
2018-03-16,9.8,9.8,9.0,9.37,11867,7.78089294492295,7.78089294492295,7.14571801064353,7.43948641774776,14946.4336321301,0.0,1.0
2018-03-19,9.15,9.54,8.98,9.47,74990,7.26481331082092,7.57446109128214,7.12983863728654,7.51888328453269,94449.5709171175,0.0,1.0
2018-03-20,9.2,9.2,8.96,9.05,5108,7.30451174421338,7.30451174421338,7.11395926392956,7.18541644403599,6433.50324369431,0.0,1.0
2018-03-21,9.14,9.2,9.14,9.2,1123,7.25687362414243,7.30451174421338,7.25687362414243,7.30451174421338,1414.41349699857,0.0,1.0
2018-03-22,9.05,9.21,8.66,9.21,5604,7.18541644403599,7.31245143089188,6.87576866357477,7.31245143089188,7058.21303399823,0.0,1.0
2018-03-23,9.18,9.18,8.95,9.0,4201,7.2886323708564,7.2886323708564,7.10601957725106,7.14571801064353,5291.14078440873,0.0,1.0
2018-03-26,8.82,9.0,8.66,8.95,6957,7.00280365043066,7.14571801064353,6.87576866357477,7.10601957725106,8762.31050633933,0.0,1.0
2018-03-27,8.8,8.9,8.8,8.85,24743,6.98692427707367,7.0663211438586,6.98692427707367,7.02662271046614,31163.6982691324,0.0,1.0
2018-03-28,8.67,8.8,8.67,8.73,18812,6.88370835025327,6.98692427707367,6.88370835025327,6.93134647032422,23693.6301919298,0.0,1.0
2018-03-29,8.75,9.03,8.65,8.7,20504,6.94722584368121,7.16953707067901,6.86782897689628,6.90752741028874,25824.6966540149,0.0,1.0
2018-04-02,8.69,8.9,8.68,8.77,13775,6.89958772361025,7.0663211438586,6.89164803693176,6.96310521703819,17349.5511319282,0.0,1.0
2018-04-03,8.68,8.81,8.68,8.69,4178,6.89164803693176,6.99486396375217,6.89164803693176,6.89958772361025,5262.17238687448,0.0,1.0
2018-04-04,9.14,9.3,8.78,8.78,20144,7.25687362414243,7.38390861099831,6.97104490371669,6.97104490371669,25371.2782578266,0.0,1.0
2018-04-05,9.35,9.7,8.99,8.99,135653,7.42360704439078,7.70149607813802,7.13777832396504,7.13777832396504,170854.349161485,0.0,1.0
2018-04-06,9.16,9.56,8.55,8.55,79810,7.27275299749941,7.59034046463913,6.78843211011135,6.78843211011135,100520.339443861,0.0,1.0
2018-04-09,8.9,9.3,8.9,9.3,9649,7.0663211438586,7.38390861099831,7.0663211438586,7.38390861099831,12152.872513392,0.0,1.0
2018-04-10,8.95,9.07,8.95,9.07,6344,7.10601957725106,7.20129581739298,7.10601957725106,7.20129581739298,7990.23973727422,0.0,1.0
2018-04-11,8.99,9.54,8.98,9.04,8144,7.13777832396504,7.57446109128214,7.12983863728654,7.1774767573575,10257.3317182158,0.0,1.0
2018-04-12,9.05,9.08,9.0,9.08,1086,7.18541644403599,7.20923550407147,7.14571801064353,7.20923550407147,1367.81216183477,0.0,1.0
2018-04-13,8.95,9.07,8.95,9.04,847,7.10601957725106,7.20129581739298,7.10601957725106,7.1774767573575,1066.79272658753,0.0,1.0
2018-04-16,8.87,9.0,8.8,8.95,9684,7.04250208382312,7.14571801064353,6.98692427707367,7.10601957725106,12196.9548574659,0.0,1.0
2018-04-17,8.8,8.86,8.79,8.86,8226,6.98692427707367,7.03456239714463,6.97898459039518,7.03456239714463,10360.6103529032,0.0,1.0
2018-04-18,8.88,9.05,8.84,8.84,2966,7.05044177050162,7.18541644403599,7.01868302378764,7.01868302378764,3735.66378637379,0.0,1.0
2018-04-19,8.91,8.97,8.77,8.97,26636,7.07426083053709,7.12189895060805,6.96310521703819,7.12189895060805,33547.923335756,0.0,1.0
2018-04-20,8.81,8.85,8.81,8.85,542,6.99486396375217,7.02662271046614,6.99486396375217,7.02662271046614,682.646585372419,0.0,1.0
2018-04-23,8.75,8.77,8.72,8.75,5084,6.94722584368121,6.96310521703819,6.92340678364573,6.94722584368121,6403.27535061509,0.0,1.0
2018-04-24,8.7,9.15,8.64,8.76,12563,6.90752741028874,7.26481331082092,6.85988929021779,6.9551655303597,15823.0425314275,0.0,1.0
2018-04-25,8.86,8.86,8.62,8.62,1505,7.03456239714463,7.03456239714463,6.8440099168608,6.8440099168608,1895.54079517618,0.0,1.0
2018-04-26,8.61,8.97,8.61,8.74,8039,6.83607023018231,7.12189895060805,6.83607023018231,6.93928615700272,10125.0846859942,0.0,1.0
2018-04-27,8.77,8.83,8.61,8.67,12874,6.96310521703819,7.01074333710915,6.83607023018231,6.88370835025327,16214.7456459124,0.0,1.0
2018-04-30,8.81,9.34,8.81,8.97,1661,6.99486396375217,7.41566735771228,6.99486396375217,7.12189895060805,2092.02210019112,0.0,1.0
2018-05-01,8.93,8.93,8.8,8.8,466,7.09014020389408,7.09014020389408,6.98692427707367,6.98692427707367,586.924923954884,0.0,1.0
2018-05-02,8.85,8.95,8.85,8.95,964,7.02662271046614,7.10601957725106,7.02662271046614,7.10601957725106,1214.15370534873,0.0,1.0
2018-05-03,8.9,8.95,8.8,8.8,1549,7.0663211438586,7.10601957725106,6.98692427707367,6.98692427707367,1950.95859915475,0.0,1.0
2018-05-04,8.79,8.86,8.71,8.83,4917,6.97898459039518,7.03456239714463,6.91546709696724,7.01074333710915,6192.93959460551,0.0,1.0
2018-05-07,8.65,8.85,8.65,8.74,74486,6.86782897689628,7.02662271046614,6.86782897689628,6.93928615700272,93814.7851624539,0.0,1.0
2018-05-08,8.5,8.65,8.5,8.65,31558,6.74873367671889,6.86782897689628,6.74873367671889,6.86782897689628,39747.1604080863,0.0,1.0
2018-05-09,8.34,8.55,8.29,8.55,7479,6.621698689863,6.78843211011135,6.58200025647054,6.78843211011135,9419.76718081241,0.0,1.0
2018-05-10,8.34,8.34,8.34,8.34,44,6.621698689863,6.621698689863,6.621698689863,6.621698689863,55.4178039785728,0.0,1.0
2018-05-11,8.24,8.75,8.19,8.42,24938,6.54230182307808,6.94722584368121,6.50260338968561,6.68521618329095,31409.2999004011,0.0,1.0
2018-05-14,8.1,8.15,8.06,8.15,2898,6.43114620957918,6.47084464297164,6.3993874628652,6.47084464297164,3650.01808931599,0.0,1.0
2018-05-15,8.04,8.1,8.04,8.1,2436,6.38350808950822,6.43114620957918,6.38350808950822,6.43114620957918,3068.13114754098,0.0,1.0
2018-05-16,7.97,8.08,7.95,8.07,94612,6.32793028275877,6.41526683622219,6.31205090940178,6.4073271495437,119163.392500471,0.0,1.0
2018-05-17,7.95,8.0,7.92,7.97,19964,6.31205090940178,6.35174934279425,6.2882318493663,6.32793028275877,25144.5690597324,0.0,1.0
2018-05-18,7.97,8.26,7.97,8.06,5068,6.32793028275877,6.55818119643506,6.32793028275877,6.3993874628652,6383.12342189561,0.0,1.0
2018-05-21,7.78,7.97,7.7,7.91,60093,6.17707623586741,6.32793028275877,6.11355874243946,6.28029216268781,75686.8657837357,0.0,1.0
2018-05-22,7.82,7.99,7.75,7.84,24113,6.20883498258138,6.34380965611575,6.15325717583193,6.22471435593836,30370.2160758028,0.0,1.0
2018-05-23,7.84,7.95,7.75,7.95,44843,6.22471435593836,6.31205090940178,6.15325717583193,6.31205090940178,56479.5587229804,0.0,1.0
2018-05-24,7.92,8.0727,7.83,7.83,4193,6.2882318493663,6.40947086494689,6.21677466925987,6.21677466925987,5281.064820049,0.0,1.0
2018-05-25,8.01,8.02,7.85,8.01,5870,6.35968902947274,6.36762871615123,6.23265404261686,6.35968902947274,7393.23884895959,0.0,1.0
2018-05-29,8.24,8.43,8.0,8.27,9047,6.54230182307808,6.69315586996944,6.35174934279425,6.56612088311355,11394.6561953215,0.0,1.0
2018-05-30,8.36,8.47,8.35,8.3934,1690,6.63757806321999,6.72491461668341,6.6296383765415,6.66409661672615,2128.54747099518,0.0,1.0
2018-05-31,8.08,8.25,8.08,8.25,1670,6.41526683622219,6.55024150975657,6.41526683622219,6.55024150975657,2103.35756009583,0.0,1.0
2018-06-01,8.19,8.4,8.05,8.13,3035,6.50260338968561,6.66933680993396,6.39144777618671,6.45496526961465,3822.56897897655,0.0,1.0
2018-06-04,8.1,8.18,7.87,8.18,81284,6.43114620957918,6.49466370300712,6.24853341597384,6.49466370300712,102376.835877143,0.0,1.0
2018-06-05,8.15,8.34,8.0,8.06,43190,6.47084464297164,6.621698689863,6.35174934279425,6.3993874628652,54397.612587149,0.0,1.0
2018-06-06,8.16,8.44,8.15,8.16,2879,6.47878432965013,6.70109555664793,6.47084464297164,6.47878432965013,3626.08767396161,0.0,1.0
2018-06-07,8.5,8.5,8.25,8.25,2752,6.74873367671889,6.74873367671889,6.55024150975657,6.55024150975657,3466.13173975073,0.0,1.0
2018-06-08,7.99,8.41,7.99,8.41,72589,6.34380965611575,6.67727649661245,6.34380965611575,6.67727649661245,91425.5221136505,0.0,1.0
2018-06-11,8.15,8.21,7.51,7.51,16356,6.47084464297164,6.5184827630426,5.9627046955481,5.9627046955481,20600.3091334895,0.0,1.0
2018-06-12,8.29,8.3,8.19,8.19,5424,6.58200025647054,6.58993994314903,6.50260338968561,6.50260338968561,6831.50383590406,0.0,1.0
2018-06-13,8.36,8.38,8.25,8.25,5089,6.63757806321999,6.65345743657697,6.55024150975657,6.55024150975657,6409.57282833993,0.0,1.0
2018-06-14,8.44,8.44,8.44,8.44,1077,6.70109555664793,6.70109555664793,6.70109555664793,6.70109555664793,1356.47670193007,0.0,1.0
2018-06-15,8.55,8.55,8.39,8.42,7316,6.78843211011135,6.78843211011135,6.66139712325547,6.68521618329095,9214.46940698269,0.0,1.0
2018-06-18,8.36,8.54,8.1,8.48,7273,6.63757806321999,6.78049242343286,6.43114620957918,6.7328543033619,9160.31109854908,0.0,1.0
2018-06-19,8.21,8.41,8.21,8.38,5784,6.5184827630426,6.67727649661245,6.5184827630426,6.65345743657697,7284.92223209238,0.0,1.0
2018-06-20,8.18,8.28,7.96,8.11,38320,6.49466370300712,6.57406056979205,6.31999059608028,6.43908589625767,48263.869283157,0.0,1.0
2018-06-21,8.09,8.32,7.92,8.12,1339,6.42320652290068,6.60581931650602,6.2882318493663,6.44702558293616,1686.46453471157,0.0,1.0
2018-06-22,7.95,8.23,7.95,8.0,16901,6.31205090940178,6.53436213639958,6.31205090940178,6.35174934279425,21286.7342054968,0.0,1.0
2018-06-25,7.96,8.05,7.95,7.95,5600,6.31999059608028,6.39144777618671,6.31205090940178,6.31205090940178,7053.17505181835,0.0,1.0
2018-06-26,7.96,8.05,7.95,7.95,6811,6.31999059608028,6.39144777618671,6.31205090940178,6.31205090940178,8578.42415677406,0.0,1.0
2018-06-27,7.95,8.0,7.95,7.98,2602,6.31205090940178,6.35174934279425,6.31205090940178,6.33586996943726,3277.2074080056,0.0,1.0
2018-06-28,8.0,8.01,8.0,8.0,1270,6.35174934279425,6.35968902947274,6.35174934279425,6.35174934279425,1599.5593421088,0.0,1.0
2018-06-29,8.06,8.06,7.99,8.0,4617,6.3993874628652,6.3993874628652,6.34380965611575,6.35174934279425,5815.09093111524,0.0,1.0
2018-07-02,7.84,7.99,7.79,7.95,19955,6.22471435593836,6.34380965611575,6.1850159225459,6.31205090940178,25133.2335998277,0.0,1.0
2018-07-03,7.85,7.88,7.73,7.82,6235,6.23265404261686,6.25647310265233,6.13737780247494,6.20883498258138,7852.95472287275,0.0,1.0
2018-07-05,7.95,7.96,7.91,7.96,1430,6.31205090940178,6.31999059608028,6.28029216268781,6.31999059608028,1801.07862930362,0.0,1.0
2018-07-06,7.96,8.16,7.96,8.16,537,6.31999059608028,6.47878432965013,6.31999059608028,6.47878432965013,676.349107647581,0.0,1.0
2018-07-09,7.96,7.96,7.96,7.96,259,6.31999059608028,6.31999059608028,6.31999059608028,6.31999059608028,326.209346146599,0.0,1.0
2018-07-10,8.2,8.38,7.95,8.01,38627,6.5105430763641,6.65345743657697,6.31205090940178,6.35968902947274,48650.5344154621,0.0,1.0
2018-07-11,7.97,8.2,7.94,8.2,1063,6.32793028275877,6.5105430763641,6.30411122272329,6.5105430763641,1338.84376430052,0.0,1.0
2018-07-12,8.16,8.16,8.16,8.16,829,6.47878432965013,6.47878432965013,6.47878432965013,6.47878432965013,1044.12180677811,0.0,1.0
2018-07-13,8.1,8.18,7.85,7.94,13949,6.43114620957918,6.49466370300712,6.23265404261686,6.30411122272329,17568.7033567525,0.0,1.0
2018-07-16,7.96,8.0,7.96,7.98,901,6.31999059608028,6.35174934279425,6.31999059608028,6.33586996943726,1134.80548601577,0.0,1.0
2018-07-17,7.96,7.96,7.96,7.96,7,6.31999059608028,6.31999059608028,6.31999059608028,6.31999059608028,8.81646881477293,0.0,1.0
2018-07-18,7.85,8.02,7.7,7.89,3978,6.23265404261686,6.36762871615123,6.11355874243946,6.26441278933083,5010.27327788096,0.0,1.0
2018-07-19,7.56,7.8,7.56,7.8,46712,6.00240312894056,6.19295560922439,6.00240312894056,6.19295560922439,58833.5558965248,0.0,1.0
2018-07-20,7.86,7.89,7.67,7.7,16701,6.24059372929535,6.26441278933083,6.08973968240398,6.11355874243946,21034.8350965033,0.0,1.0
2018-07-23,7.45,7.7,7.44,7.51,49932,5.91506657547714,6.11355874243946,5.90712688879865,5.9627046955481,62889.1315513204,0.0,1.0
2018-07-24,7.3,7.52,7.3,7.4,34916,5.79597127529975,5.97064438222659,5.79597127529975,5.87536814208468,43976.5464480874,0.0,1.0
2018-07-25,7.5,7.6,7.39,7.6,4821,5.95476500886961,6.03416187565453,5.86742845540619,6.03416187565453,6072.02802228862,0.0,1.0
2018-07-26,7.9,7.9,7.33,7.79,160205,6.27235247600932,6.27235247600932,5.81979033533523,6.1850159225459,201777.483781528,0.0,1.0
2018-07-27,8.02,8.02,7.78,7.78,2366,6.36762871615123,6.36762871615123,6.17707623586741,6.17707623586741,2979.96645939326,0.0,1.0
2018-07-30,8.11,8.16,7.84,8.03,5927,6.43908589625767,6.47878432965013,6.22471435593836,6.37556840282973,7465.03009502274,0.0,1.0
2018-07-31,8.3,8.41,8.05,8.2,28318,6.58993994314903,6.67727649661245,6.39144777618671,6.5105430763641,35666.3948423915,0.0,1.0
2018-08-01,7.99,8.44,7.99,8.34,4136,6.34380965611575,6.70109555664793,6.34380965611575,6.621698689863,5209.27357398584,0.0,1.0
2018-08-02,8.25,8.34,8.07,8.07,10328,6.55024150975657,6.621698689863,6.4073271495437,6.4073271495437,13008.069988425,0.0,1.0
2018-08-03,8.24,8.48,8.1,8.3,8908,6.54230182307808,6.7328543033619,6.43114620957918,6.58993994314903,11219.586314571,0.0,1.0
2018-08-06,8.39,8.9,8.27,8.27,22938,6.66139712325547,7.0663211438586,6.56612088311355,6.56612088311355,28890.3088104659,0.0,1.0
2018-08-07,8.36,8.84,8.31,8.39,5718,6.63757806321999,7.01868302378764,6.59787962982753,6.66139712325547,7201.79552612452,0.0,1.0
2018-08-08,8.3,8.64,8.18,8.23,2990,6.58993994314903,6.85988929021779,6.49466370300712,6.53436213639958,3765.89167945301,0.0,1.0
2018-08-09,8.52,8.72,8.45,8.45,6651,6.76461305007587,6.92340678364573,6.70903524332642,6.70903524332642,8376.90486957926,0.0,1.0
2018-08-10,8.46,8.55,8.45,8.53,8520,6.71697493000492,6.78843211011135,6.70903524332642,6.77255273675437,10730.9020431236,0.0,1.0
2018-08-13,8.38,8.81,8.31,8.34,5365,6.65345743657697,6.99486396375217,6.59787962982753,6.621698689863,6757.19359875098,0.0,1.0
2018-08-14,8.15,8.33,8.0762,8.33,4660,6.47084464297164,6.61375900318451,6.41224975528436,6.61375900318451,5869.24923954884,0.0,1.0
2018-08-15,8.28,8.33,7.87,8.19,3374,6.57406056979205,6.61375900318451,6.24853341597384,6.50260338968561,4249.53796872055,0.0,1.0
2018-08-16,8.29,8.29,8.13,8.25,7540,6.58200025647054,6.58200025647054,6.45496526961465,6.55024150975657,9496.59640905542,0.0,1.0
2018-08-17,8.06,8.43,8.03,8.25,9289,6.3993874628652,6.69315586996944,6.37556840282973,6.55024150975657,11699.4541172037,0.0,1.0
2018-08-20,8.26,8.33,7.91,8.16,4654,6.55818119643506,6.61375900318451,6.28029216268781,6.47878432965013,5861.69226627904,0.0,1.0
2018-08-21,8.25,8.39,8.01,8.27,6684,6.55024150975657,6.66139712325547,6.35968902947274,6.56612088311355,8418.46822256319,0.0,1.0
2018-08-22,8.2,8.2,8.07,8.07,1487,6.5105430763641,6.5105430763641,6.4073271495437,6.4073271495437,1872.86987536677,0.0,1.0
2018-08-23,8.28,8.3,8.12,8.22,7004,6.57406056979205,6.58993994314903,6.44702558293616,6.52642244972109,8821.5067969528,0.0,1.0
2018-08-24,8.3,8.53,8.24,8.24,1034,6.58993994314903,6.77255273675437,6.54230182307808,6.54230182307808,1302.31839349646,0.0,1.0
2018-08-27,8.35,8.71,8.35,8.71,5718,6.6296383765415,6.91546709696724,6.6296383765415,6.91546709696724,7201.79552612452,0.0,1.0
2018-08-28,8.38,8.43,8.29,8.38,3449,6.65345743657697,6.69315586996944,6.58200025647054,6.65345743657697,4344.00013459313,0.0,1.0
2018-08-29,8.15,8.49,7.98,8.26,50651,6.47084464297164,6.7407939900404,6.33586996943726,6.55818119643506,63794.708848152,0.0,1.0
2018-08-30,8.11,8.33,8.06,8.16,30108,6.43908589625767,6.61375900318451,6.3993874628652,6.47878432965013,37920.8918678834,0.0,1.0
2018-08-31,8.3,8.44,8.26,8.26,4905,6.58993994314903,6.70109555664793,6.55818119643506,6.55818119643506,6177.8256480659,0.0,1.0
2018-09-04,8.26,8.51,8.26,8.43,15059,6.55818119643506,6.75667336339738,6.55818119643506,6.69315586996944,18966.7434116665,0.0,1.0
2018-09-05,8.14,8.45,8.11,8.39,1706,6.46290495629315,6.70903524332642,6.43908589625767,6.66139712325547,2148.69939971466,0.0,1.0
2018-09-06,8.12,8.42,8.12,8.42,2895,6.44702558293616,6.68521618329095,6.44702558293616,6.68521618329095,3646.2396026811,0.0,1.0
2018-09-07,8.1,8.25,8.1,8.18,2996,6.43114620957918,6.55024150975657,6.43114620957918,6.49466370300712,3773.44865272282,0.0,1.0
2018-09-10,8.06,8.4,8.06,8.1,7347,6.3993874628652,6.66933680993396,6.3993874628652,6.43114620957918,9253.51376887669,0.0,1.0
2018-09-11,8.05,8.265,8.02,8.06,27956,6.39144777618671,6.56215103977431,6.36762871615123,6.3993874628652,35210.4574551132,0.0,1.0
2018-09-12,8.04,8.3,8.02,8.05,4578,6.38350808950822,6.58993994314903,6.36762871615123,6.39144777618671,5765.9706048615,0.0,1.0
2018-09-13,7.87,8.2,7.8,8.04,34961,6.24853341597384,6.5105430763641,6.19295560922439,6.38350808950822,44033.223747611,0.0,1.0
2018-09-14,9.2,9.4,8.1,8.14,121959,7.30451174421338,7.46330547778324,6.43114620957918,6.46290495629315,153606.817168699,0.0,1.0
2018-09-17,9.62,9.79,9.0,9.1,56765,7.63797858471008,7.77295325824446,7.14571801064353,7.22511487742846,71495.2646100837,0.0,1.0
2018-09-18,9.89,9.98,9.1,9.62,64638,7.85235012502939,7.92380730513582,7.22511487742846,7.63797858471008,81411.2730356133,0.0,1.0
2018-09-19,9.86,9.98,9.43,9.89,50900,7.82853106499391,7.92380730513582,7.48712453781872,7.85235012502939,64108.3232388489,0.0,1.0
2018-09-20,9.84,10.0,9.5,9.85,25646,7.81265169163692,7.93968667849281,7.54270234456817,7.82059137831542,32301.0227462381,0.0,1.0
2018-09-21,9.95,10.0,9.49,9.71,64998,7.89998824510034,7.93968667849281,7.53476265788968,7.70943576481652,81864.6914318017,0.0,1.0
2018-09-24,10.1,10.17,9.03,9.84,30368,8.01908354527774,8.07466135202719,7.16953707067901,7.81265169163692,38248.3607095749,0.0,1.0
2018-09-25,10.0,10.25,9.75,10.11,23150,7.93968667849281,8.13817884545513,7.74119451153049,8.02702323195623,29157.3218659991,0.0,1.0
2018-09-26,10.02,10.21,10.0,10.0,16575,7.95556605184979,8.10642009874116,7.93968667849281,7.93968667849281,20876.1386578374,0.0,1.0
2018-09-27,10.54,10.56,10.0,10.01,8972,8.36842975913142,8.38430913248841,7.93968667849281,7.9476263651713,11300.194029449,0.0,1.0
2018-09-28,10.37,10.48,9.8,10.45,8177,8.23345508559704,8.32079163906046,7.78089294492295,8.29697257902498,10298.8950711998,0.0,1.0
2018-10-01,10.49,10.5,10.3,10.45,8970,8.32873132573896,8.33667101241745,8.17787727884759,8.29697257902498,11297.675038359,0.0,1.0
2018-10-02,11.29,11.38,10.5,10.5,46417,8.96390626001838,9.03536344012482,8.33667101241745,8.33667101241745,58462.0047107594,0.0,1.0
2018-10-03,10.9,11.16,10.9,11.16,5811,8.65425847955716,8.86069033319798,8.65425847955716,8.86069033319798,7318.92861180651,0.0,1.0
2018-10-04,11.04,11.19,10.91,10.97,21989,8.76541409305606,8.88450939323345,8.66219816623565,8.70983628630661,27695.0475382917,0.0,1.0
2018-10-05,10.21,11.32,10.12,11.0,68200,8.10642009874116,8.98772532005386,8.03496291863472,8.73365534634209,85897.5961667878,0.0,1.0
2018-10-08,10.62,10.73,10.21,10.21,13056,8.43194725255936,8.51928380602278,8.10642009874116,8.10642009874116,16443.9738350965,0.0,1.0
2018-10-09,10.92,11.1,10.55,10.55,21475,8.67013785291415,8.81305221312702,8.37636944580991,8.37636944580991,27047.6668281784,0.0,1.0
2018-10-10,10.88,11.03,10.83,10.93,19404,8.63837910620018,8.75747440637757,8.59868067280771,8.67807753959264,24439.2515545506,0.0,1.0
2018-10-11,10.75,10.98,10.7,10.89,20511,8.53516317937977,8.71777597298511,8.49546474598731,8.64631879287867,25833.5131228297,0.0,1.0
2018-10-12,10.82,10.95,10.75,10.75,15221,8.59074098612922,8.69395691294963,8.53516317937977,8.53516317937977,19170.7816899513,0.0,1.0
2018-10-15,10.95,11.0,10.82,10.9,7913,8.69395691294963,8.73365534634209,8.59074098612922,8.65425847955716,9966.38824732832,0.0,1.0
2018-10-16,10.97,11.05,10.45,10.9,26599,8.70983628630661,8.77335377973455,8.29697257902498,8.65425847955716,33501.3220005922,0.0,1.0
2018-10-17,10.98,11.13,10.94,11.09,9607,8.71777597298511,8.8368712731625,8.68601722627113,8.80511252644853,12099.9737005034,0.0,1.0
2018-10-18,10.97,11.1,10.86,11.05,7684,8.70983628630661,8.81305221312702,8.62249973284319,8.77335377973455,9677.96376753076,0.0,1.0
2018-10-19,11.08,11.3,10.96,10.99,17436,8.79717283977003,8.97184594669688,8.70189659962812,8.7257156596636,21960.5643220544,0.0,1.0
2018-10-22,10.85,11.19,10.81,11.1,17049,8.6145600461647,8.88450939323345,8.58280129945073,8.81305221312702,21473.139546152,0.0,1.0
2018-10-23,10.91,10.99,10.9,10.99,4252,8.66219816623565,8.7257156596636,8.65425847955716,8.7257156596636,5355.37505720208,0.0,1.0
2018-10-24,10.9,10.94,10.63,10.85,13006,8.65425847955716,8.68601722627113,8.43988693923786,8.6145600461647,16380.9990578481,0.0,1.0
2018-10-25,10.62,10.83,10.6,10.79,12564,8.43194725255936,8.59868067280771,8.41606787920238,8.56692192609374,15824.3020269725,0.0,1.0
2018-10-26,10.82,10.89,10.3,10.32,7650,8.59074098612922,8.64631879287867,8.17787727884759,8.19375665220458,9635.14091900186,0.0,1.0
2018-10-29,10.77,10.99,10.7,10.95,11560,8.55104255273675,8.7257156596636,8.49546474598731,8.69395691294963,14559.768499825,0.0,1.0
2018-10-30,10.8,10.9,10.77,10.87,11746,8.57486161277224,8.65425847955716,8.55104255273675,8.63043941952168,14794.034671189,0.0,1.0
2018-10-31,11.1,11.29,10.74,10.96,28824,8.81305221312702,8.96390626001838,8.52722349270128,8.70189659962812,36303.699588145,0.0,1.0
2018-11-01,11.14,11.18,11.1,11.18,1474,8.84481095984099,8.87656970655496,8.81305221312702,8.87656970655496,1856.49643328219,0.0,1.0
2018-11-02,11.06,11.22,11.06,11.11,5729,8.78129346641305,8.90832845326893,8.78129346641305,8.82099189980551,7215.64997711917,0.0,1.0
2018-11-05,11.71,11.84,11.14,11.14,34615,9.29737310051508,9.40058902733549,8.84481095984099,8.84481095984099,43597.4382890522,0.0,1.0
2018-11-06,10.85,11.75,10.85,11.75,9822,8.6145600461647,9.32913184722905,8.6145600461647,9.32913184722905,12370.7652426714,0.0,1.0
2018-11-07,11.04,11.41,10.7,10.96,12126,8.76541409305606,9.0591825001603,8.49546474598731,8.70189659962812,15272.6429782767,0.0,1.0
2018-11-08,11.09,11.43,11.05,11.18,11243,8.80511252644853,9.07506187351728,8.77335377973455,8.87656970655496,14160.5084120703,0.0,1.0
2018-11-09,11.07,11.13,10.91,11.1,9828,8.78923315309154,8.8368712731625,8.66219816623565,8.81305221312702,12378.3222159412,0.0,1.0
2018-11-12,10.75,10.9,10.63,10.86,17305,8.53516317937977,8.65425847955716,8.43988693923786,8.62249973284319,21795.5704056637,0.0,1.0
2018-11-13,10.85,10.85,10.7,10.85,6226,8.6145600461647,8.6145600461647,8.49546474598731,8.6145600461647,7841.61926296805,0.0,1.0
2018-11-14,10.48,10.94,10.31,10.94,26695,8.32079163906046,8.68601722627113,8.18581696552609,8.68601722627113,33622.2335729091,0.0,1.0
2018-11-15,10.68,10.68,10.35,10.37,4393,8.47958537263032,8.47958537263032,8.21757571224006,8.23345508559704,5532.9639290425,0.0,1.0
2018-11-16,10.65,10.79,10.57,10.57,4457,8.45576631259484,8.56692192609374,8.3922488191669,8.3922488191669,5613.57164392043,0.0,1.0
2018-11-19,10.67,10.73,10.61,10.73,4982,8.47164568595183,8.51928380602278,8.42400756588087,8.51928380602278,6274.8068050284,0.0,1.0
2018-11-20,10.45,10.71,10.3,10.71,3521,8.29697257902498,8.5034044326658,8.17787727884759,8.5034044326658,4434.68381383079,0.0,1.0
2018-11-21,10.9,10.91,10.61,10.61,8655,8.65425847955716,8.66219816623565,8.42400756588087,8.42400756588087,10900.9339416943,0.0,1.0
2018-11-23,10.9,10.9,10.84,10.84,324,8.65425847955716,8.65425847955716,8.60662035948621,8.60662035948621,408.07655656949,0.0,1.0
2018-11-26,10.61,10.85,10.44,10.68,2892,8.42400756588087,8.6145600461647,8.28903289234649,8.47958537263032,3642.46111604619,0.0,1.0
2018-11-27,10.7,10.9,10.7,10.9,1612,8.49546474598731,8.65425847955716,8.49546474598731,8.65425847955716,2030.30681848771,0.0,1.0
2018-11-28,10.75,11.11,10.61,10.61,6809,8.53516317937977,8.82099189980551,8.42400756588087,8.42400756588087,8575.90516568414,0.0,1.0
2018-11-29,11.06,11.18,10.77,10.97,4341,8.78129346641305,8.87656970655496,8.55104255273675,8.70983628630661,5467.47016070419,0.0,1.0
2018-11-30,10.76,11.25,10.76,11.2,4719,8.54310286605826,8.93214751330441,8.54310286605826,8.89244907991195,5943.55947670193,0.0,1.0
2018-12-03,10.92,11.0,10.77,11.0,661,8.67013785291415,8.73365534634209,8.55104255273675,8.73365534634209,832.526555223559,0.0,1.0
2018-12-04,10.86,11.09,10.59,10.59,2814,8.62249973284319,8.80511252644853,8.40812819252388,8.40812819252388,3544.22046353872,0.0,1.0
2018-12-06,10.45,10.7,10.45,10.7,7848,8.29697257902498,8.49546474598731,8.29697257902498,8.49546474598731,9884.52103690544,0.0,1.0
2018-12-07,11.0,11.04,10.41,10.56,19826,8.73365534634209,8.76541409305606,8.26521383231101,8.38430913248841,24970.7586745269,0.0,1.0
2018-12-10,11.16,11.16,10.73,10.73,6495,8.86069033319798,8.86069033319798,8.51928380602278,8.51928380602278,8180.42356456432,0.0,1.0
2018-12-11,10.35,10.35,10.35,10.35,287,8.21757571224006,8.21757571224006,8.21757571224006,8.21757571224006,361.47522140569,0.0,1.0
2018-12-12,10.45,10.72,10.3,10.3,4265,8.29697257902498,8.51134411934429,8.17787727884759,8.17787727884759,5371.74849928666,0.0,1.0
2018-12-13,11.6,12.0,10.57,10.8,40512,9.21003654705166,9.52762401419137,8.3922488191669,8.57486161277224,51024.6835177259,0.0,1.0
2018-12-14,11.19,11.68,11.02,11.39,29011,8.88450939323345,9.2735540404796,8.74953471969908,9.04330312680331,36539.225255054,0.0,1.0
2018-12-17,11.31,11.35,10.61,11.15,6893,8.97978563337537,9.01154438008934,8.42400756588087,8.85275064651948,8681.70279146141,0.0,1.0
2018-12-18,11.39,11.6,11.15,11.3,28304,9.04330312680331,9.21003654705166,8.85275064651948,8.97184594669688,35648.7619047619,0.0,1.0
2018-12-19,11.12,11.38,11.075,11.38,4574,8.828931586484,9.03536344012482,8.79320299643079,9.03536344012482,5760.93262268163,0.0,1.0
2018-12-20,10.6,11.1,10.53,11.08,17202,8.41606787920238,8.81305221312702,8.36049007245293,8.79717283977003,21665.842364532,0.0,1.0
2018-12-21,10.67,10.79,10.33,10.79,8421,8.47164568595183,8.56692192609374,8.20169633888307,8.56692192609374,10606.2119841718,0.0,1.0
2018-12-24,10.36,10.68,10.36,10.36,991,8.22551539891855,8.47958537263032,8.22551539891855,8.22551539891855,1248.16008506285,0.0,1.0
2018-12-26,10.11,10.58,9.88,10.37,26679,8.02702323195623,8.40018850584539,7.8444104383509,8.23345508559704,33602.0816441896,0.0,1.0
2018-12-27,9.71,10.08,9.6,9.84,32205,7.70943576481652,8.00320417192075,7.6220992113531,7.81265169163692,40562.0540256804,0.0,1.0
2018-12-28,10.4792,10.4792,9.9509,10.185,12433,8.32015646412619,8.32015646412619,7.90070281690141,8.08657088204493,15659.3081105817,0.0,1.0
2018-12-31,10.6,10.8,10.24,10.24,8022,8.41606787920238,8.57486161277224,8.13023915877664,8.13023915877664,10103.6732617298,0.0,1.0
2019-01-02,10.05,10.5,10.0,10.34,10274,7.97938511188527,8.33667101241745,7.93968667849281,8.20963602556157,12940.0572289967,0.0,1.0
2019-01-03,9.75,10.09,9.62,10.05,31162,7.74119451153049,8.01114385859924,7.63797858471008,7.97938511188527,39248.4001722792,0.0,1.0
2019-01-04,10.25,10.48,9.99,9.99,20760,8.13817884545513,8.32079163906046,7.93174699181432,7.93174699181432,26147.1275135266,0.0,1.0
2019-01-07,9.93,10.28,9.91,10.19,24086,7.88410887174336,8.16199790549061,7.86822949838637,8.09054072538417,30336.2096960887,0.0,1.0
2019-01-08,10.8,10.93,10.14,10.19,26369,8.57486161277224,8.67807753959264,8.05084229199171,8.09054072538417,33211.6380252496,0.0,1.0
2019-01-09,10.56,10.8,10.41,10.65,19358,8.38430913248841,8.57486161277224,8.26521383231101,8.45576631259484,24381.3147594821,0.0,1.0
2019-01-10,10.18,10.57,10.1,10.25,16825,8.08260103870568,8.3922488191669,8.01908354527774,8.13817884545513,21191.0125440792,0.0,1.0
2019-01-11,10.31,10.32,10.05,10.05,6367,8.18581696552609,8.19375665220458,7.97938511188527,7.97938511188527,8019.20813480847,0.0,1.0
2019-01-14,10.32,10.37,10.09,10.27,7833,8.19375665220458,8.23345508559704,8.01114385859924,8.15405821881211,9865.62860373092,0.0,1.0
2019-01-15,10.92,10.99,10.36,10.37,24403,8.67013785291415,8.7257156596636,8.22551539891855,8.23345508559704,30735.4697838434,0.0,1.0
2019-01-16,10.95,10.95,10.55,10.91,15113,8.69395691294963,8.69395691294963,8.37636944580991,8.66219816623565,19034.7561710948,0.0,1.0
2019-01-17,11.31,11.31,10.88,10.9,11877,8.97978563337537,8.97978563337537,8.63837910620018,8.65425847955716,14959.0285875797,0.0,1.0
2019-01-18,11.0,11.31,10.78,11.27,6431,8.73365534634209,8.97978563337537,8.55898223941525,8.9480268866614,8099.8158496864,0.0,1.0
2019-01-22,10.8,10.8,10.8,10.8,900,8.57486161277224,8.57486161277224,8.57486161277224,8.57486161277224,1133.54599047081,0.0,1.0
2019-01-23,10.8,11.06,10.8,10.8,804,8.57486161277224,8.78129346641305,8.57486161277224,8.57486161277224,1012.63441815392,0.0,1.0
2019-01-24,10.79,10.9,10.69,10.69,854,8.56692192609374,8.65425847955716,8.48752505930881,8.48752505930881,1075.6091954023,0.0,1.0
2019-01-25,11.38,11.69,10.77,10.77,17418,9.03536344012482,9.28149372715809,8.55104255273675,8.55104255273675,21937.893402245,0.0,1.0
2019-01-28,12.31,12.54,11.5,11.5,10359,9.77375430122465,9.95636709482998,9.13063968026673,9.13063968026673,13047.114350319,0.0,1.0
2019-01-29,12.49,12.53,11.95,12.42,2310,9.91666866143752,9.94842740815149,9.48792558079891,9.86109085468807,2909.43470887507,0.0,1.0
2019-01-30,13.06,13.06,12.22,12.66,9203,10.3692308021116,10.3692308021116,9.70229712111821,10.0516433349719,11591.1375003365,0.0,1.0
2019-01-31,13.24,13.38,12.64,12.64,10812,10.5121451623245,10.6233007758234,10.0357639616149,10.0357639616149,13617.6658321893,0.0,1.0
2019-02-01,12.91,13.52,12.38,12.38,26511,10.2501355019342,10.7344563893223,9.8293321079741,9.8293321079741,33390.4863926351,0.0,1.0
2019-02-04,13.0,13.48,12.73,13.13,17350,10.3215926820407,10.7026976426083,10.1072211417213,10.4248086088611,21852.2477051871,0.0,1.0
2019-02-05,11.51,12.78,11.51,12.75,17757,9.13857936694522,10.1469195751138,9.13857936694522,10.1231005150783,22364.862391989,0.0,1.0
2019-02-06,12.1,12.25,11.4,11.4,13657,9.6070208809763,9.72611618115369,9.0512428134818,9.0512428134818,17200.930657622,0.0,1.0
2019-02-07,12.12,12.25,11.67,12.1,3862,9.62290025433328,9.72611618115369,9.26561435380111,9.6070208809763,4864.17179466473,0.0,1.0
2019-02-08,12.0,12.12,11.93,12.12,1315,9.52762401419137,9.62290025433328,9.47204620744192,9.62290025433328,1656.23664163235,0.0,1.0
2019-02-11,11.99,12.46,11.69,11.69,3483,9.51968432751288,9.89284960140204,9.28149372715809,9.28149372715809,4386.82298312202,0.0,1.0
2019-02-12,11.45,12.25,11.18,12.0,28109,9.09094124687427,9.72611618115369,8.87656970655496,9.52762401419137,35403.1602734932,0.0,1.0
2019-02-13,11.45,11.82,11.45,11.68,694,9.09094124687427,9.3847096539785,9.09094124687427,9.2735540404796,874.089908207488,0.0,1.0
2019-02-14,11.48,11.84,11.48,11.84,1386,9.11476030690975,9.40058902733549,9.11476030690975,9.40058902733549,1745.66082532504,0.0,1.0
2019-02-15,11.72,11.72,11.72,11.72,246,9.30531278719357,9.30531278719357,9.30531278719357,9.30531278719357,309.835904062021,0.0,1.0
2019-02-19,11.82,11.82,11.56,11.78,1367,9.3847096539785,9.3847096539785,9.17827780033769,9.35295090726453,1721.73040997066,0.0,1.0
2019-02-20,11.45,11.75,11.31,11.62,3760,9.09094124687427,9.32913184722905,8.97978563337537,9.22591592040864,4735.70324907803,0.0,1.0
2019-02-21,11.27,11.27,11.2437,11.2437,664,8.9480268866614,8.9480268866614,8.92714551069696,8.92714551069696,836.305041858461,0.0,1.0
2019-02-22,11.27,11.27,11.27,11.27,67,8.9480268866614,8.9480268866614,8.9480268866614,8.9480268866614,84.3862015128267,0.0,1.0
2019-02-25,11.13,11.31,11.02,11.11,28124,8.8368712731625,8.97978563337537,8.74953471969908,8.82099189980551,35422.0527066677,0.0,1.0
2019-02-26,11.5,11.68,11.25,11.25,2339,9.13063968026673,9.2735540404796,8.93214751330441,8.93214751330441,2945.96007967913,0.0,1.0
2019-02-27,11.26,11.32,11.26,11.32,316,8.9400871999829,8.98772532005386,8.9400871999829,8.98772532005386,398.00059220975,0.0,1.0
2019-02-28,11.63,11.67,11.63,11.67,703,9.23385560708714,9.26561435380111,9.23385560708714,9.26561435380111,885.425368112197,0.0,1.0
2019-03-01,11.72,11.72,11.46,11.46,868,9.30531278719357,9.30531278719357,9.09888093355276,9.09888093355276,1093.24213303185,0.0,1.0
2019-03-04,11.84,11.84,11.21,11.74,1395,9.40058902733549,9.40058902733549,8.90038876659044,9.32119216055056,1756.99628522975,0.0,1.0
2019-03-05,11.58,12.09,11.58,12.09,1443,9.19415717369467,9.59908119429781,9.19415717369467,9.59908119429781,1817.45207138819,0.0,1.0
2019-03-06,11.74,11.83,11.2,11.41,1734,9.32119216055056,9.39264934065699,8.89244907991195,9.0591825001603,2183.96527497375,0.0,1.0
2019-03-07,11.32,11.84,11.32,11.45,596,8.98772532005386,9.40058902733549,8.98772532005386,9.09094124687427,750.659344800667,0.0,1.0
2019-03-08,11.56,11.71,11.26,11.71,7641,9.17827780033769,9.29737310051508,8.9400871999829,9.29737310051508,9623.80545909714,0.0,1.0
2019-03-11,11.28,11.75,11.2,11.71,4722,8.95596657333989,9.32913184722905,8.89244907991195,9.29737310051508,5947.33796333683,0.0,1.0
2019-03-12,11.2,11.74,10.99,10.99,9395,8.89244907991195,9.32119216055056,8.7257156596636,8.7257156596636,11832.9606449702,0.0,1.0
2019-03-13,11.03,11.56,11.03,11.56,1032,8.75747440637757,9.17827780033769,8.75747440637757,9.17827780033769,1299.79940240652,0.0,1.0
2019-03-14,10.8,11.66,10.8,11.6,20175,8.57486161277224,9.25767466712262,8.57486161277224,9.21003654705166,25410.3226197206,0.0,1.0
2019-03-15,12.39,12.63,10.94,10.94,60351,9.83727179465259,10.0278242749364,8.68601722627113,8.68601722627113,76011.8156343374,0.0,1.0
2019-03-18,11.56,12.23,11.5,12.23,12366,9.17827780033769,9.71023680779671,9.13063968026673,9.71023680779671,15574.9219090689,0.0,1.0
2019-03-19,11.62,12.1653,11.6,12.1653,27541,9.22591592040864,9.65886703498686,9.21003654705166,9.65886703498686,34687.7668039517,0.0,1.0
2019-03-20,11.26,11.85,11.26,11.85,17827,8.9400871999829,9.40852871401398,8.9400871999829,9.40852871401398,22453.0270801368,0.0,1.0
2019-03-21,11.75,11.83,11.5,11.82,6044,9.32913184722905,9.39264934065699,9.13063968026673,9.3847096539785,7612.39107378395,0.0,1.0
2019-03-22,11.6,12.04,11.26,11.59,15667,9.21003654705166,9.55938276090534,8.9400871999829,9.20209686037317,19732.5167030068,0.0,1.0
2019-03-25,11.98,11.98,11.96,11.96,432,9.51174464083439,9.51174464083439,9.4958652674774,9.4958652674774,544.102075425987,0.0,1.0
2019-03-26,11.43,12.07,11.43,12.07,1600,9.07506187351728,9.58320182094082,9.07506187351728,9.58320182094082,2015.1928719481,0.0,1.0
2019-03-27,11.69,11.89,11.58,11.89,2074,9.28149372715809,9.44028746072795,9.19415717369467,9.44028746072795,2612.19376026273,0.0,1.0
2019-03-28,11.83,12.0,11.56,12.0,3695,9.39264934065699,9.52762401419137,9.17827780033769,9.52762401419137,4653.83603865515,0.0,1.0
2019-03-29,11.85,12.04,11.58,11.58,20857,9.40852871401398,9.55938276090534,9.19415717369467,9.19415717369467,26269.2985813885,0.0,1.0
2019-04-01,11.84,12.05,11.63,12.04,7967,9.40058902733549,9.56732244758384,9.23385560708714,9.55938276090534,10034.4010067566,0.0,1.0
2019-04-02,11.85,11.85,11.6,11.84,2719,9.40852871401398,9.40852871401398,9.21003654705166,9.40058902733549,3424.5683867668,0.0,1.0
2019-04-03,11.71,11.71,11.6,11.61,16445,9.29737310051508,9.29737310051508,9.21003654705166,9.21797623373015,20712.4042369916,0.0,1.0
2019-04-04,11.71,11.71,11.53,11.53,61006,9.29737310051508,9.29737310051508,9.15445874030221,9.15445874030221,76836.7852162912,0.0,1.0
2019-04-05,12.48,12.49,11.91,11.91,22401,9.90872897475903,9.91666866143752,9.45616683408494,9.45616683408494,28213.9597028184,0.0,1.0
2019-04-08,12.48,12.55,12.0,12.29,8235,9.90872897475903,9.96430678150848,9.52762401419137,9.75787492786766,10371.9458128079,0.0,1.0
2019-04-09,12.06,12.51,11.98,12.5,24108,9.57526213426233,9.9325480347945,9.51174464083439,9.92460834811601,30363.918598078,0.0,1.0
2019-04-10,12.16,12.38,12.15,12.2,6957,9.65465900104726,9.8293321079741,9.64671931436876,9.68641774776123,8762.31050633933,0.0,1.0
2019-04-11,12.19,12.27,12.19,12.27,338,9.67847806108273,9.74199555451068,9.67847806108273,9.74199555451068,425.709494199036,0.0,1.0
2019-04-12,12.22,12.22,12.22,12.22,418,9.70229712111821,9.70229712111821,9.70229712111821,9.70229712111821,526.469137796441,0.0,1.0
2019-04-15,12.03,12.11,11.95,12.05,5961,9.55144307422685,9.61496056765479,9.48792558079891,9.56732244758384,7507.85294355164,0.0,1.0
2019-04-16,12.1895,12.1895,12.1,12.1,714,9.67808107674881,9.67808107674881,9.6070208809763,9.6070208809763,899.27981910684,0.0,1.0
2019-04-17,12.15,12.3,12.01,12.08,4873,9.64671931436876,9.76581461454616,9.53556370086986,9.59114150761931,6137.52179062694,0.0,1.0
2019-04-18,12.01,12.3,12.01,12.26,5464,9.53556370086986,9.76581461454616,9.53556370086986,9.73405586783218,6881.88365770277,0.0,1.0
2019-04-22,12.16,12.25,12.03,12.25,540,9.65465900104726,9.72611618115369,9.55144307422685,9.72611618115369,680.127594282484,0.0,1.0
2019-04-23,12.2,12.24,12.2,12.22,527,9.68641774776123,9.7181764944752,9.68641774776123,9.70229712111821,663.754152197905,0.0,1.0
2019-04-24,12.1,12.2,12.04,12.2,4280,9.6070208809763,9.68641774776123,9.55938276090534,9.68641774776123,5390.64093246117,0.0,1.0
2019-04-25,12.19,12.2,12.19,12.2,641,9.67847806108273,9.68641774776123,9.67847806108273,9.68641774776123,807.336644324208,0.0,1.0
2019-04-26,12.23,12.23,12.23,12.23,273,9.71023680779671,9.71023680779671,9.71023680779671,9.71023680779671,343.842283776145,0.0,1.0
2019-04-29,12.35,12.35,12.25,12.25,10589,9.80551304793862,9.80551304793862,9.72611618115369,9.72611618115369,13336.7983256615,0.0,1.0
2019-04-30,12.05,12.35,12.05,12.3,3662,9.56732244758384,9.80551304793862,9.56732244758384,9.76581461454616,4612.27268567121,0.0,1.0
2019-05-01,12.05,12.06,12.05,12.06,387,9.56732244758384,9.57526213426233,9.56732244758384,9.57526213426233,487.424775902447,0.0,1.0
2019-05-02,12.23,12.3,12.14,12.3,2265,9.71023680779671,9.76581461454616,9.63877962769027,9.76581461454616,2852.75740935153,0.0,1.0
2019-05-03,12.03,12.26,12.01,12.23,8348,9.55144307422685,9.73405586783218,9.53556370086986,9.71023680779671,10514.2688093892,0.0,1.0
2019-05-06,12.05,12.15,12.05,12.15,951,9.56732244758384,9.64671931436876,9.56732244758384,9.64671931436876,1197.78026326415,0.0,1.0
2019-05-07,12.22,12.22,12.22,12.22,422,9.70229712111821,9.70229712111821,9.70229712111821,9.70229712111821,531.507119976312,0.0,1.0
2019-05-08,12.22,12.22,12.22,12.22,60,9.70229712111821,9.70229712111821,9.70229712111821,9.70229712111821,75.5697326980538,0.0,1.0
2019-05-09,11.9,11.99,11.53,11.84,6059,9.44822714740644,9.51968432751288,9.15445874030221,9.40058902733549,7631.28350695847,0.0,1.0
2019-05-10,12.1,12.2,11.95,12.04,1980,9.6070208809763,9.68641774776123,9.48792558079891,9.55938276090534,2493.80117903577,0.0,1.0
2019-05-13,12.1,12.1,12.0,12.1,1626,9.6070208809763,9.6070208809763,9.52762401419137,9.6070208809763,2047.93975611726,0.0,1.0
2019-05-14,11.66,12.1,11.66,12.1,4477,9.25767466712262,9.6070208809763,9.25767466712262,9.6070208809763,5638.76155481978,0.0,1.0
2019-05-15,12.01,12.01,11.82,11.93,8632,9.53556370086986,9.53556370086986,9.3847096539785,9.47204620744192,10871.96554416,0.0,1.0
2019-05-16,12.01,12.01,11.85,11.95,9490,9.53556370086986,9.53556370086986,9.40852871401398,9.48792558079891,11952.6127217422,0.0,1.0
2019-05-17,12.04,12.05,11.91,12.01,7896,9.55938276090534,9.56732244758384,9.45616683408494,9.53556370086986,9944.97682306388,0.0,1.0
2019-05-20,11.79,11.82,11.75,11.79,1591,9.36089059394302,9.3847096539785,9.32913184722905,9.36089059394302,2003.85741204339,0.0,1.0
2019-05-21,12.0,12.0,11.8,11.8,1833,9.52762401419137,9.52762401419137,9.36883028062152,9.36883028062152,2308.65533392554,0.0,1.0
2019-05-22,11.9,11.98,11.82,11.83,3587,9.44822714740644,9.51174464083439,9.3847096539785,9.39264934065699,4517.81051979865,0.0,1.0
2019-05-23,11.96,11.96,11.9,11.9,1313,9.4958652674774,9.4958652674774,9.44822714740644,9.44822714740644,1653.71765054241,0.0,1.0
2019-05-24,12.17,12.17,11.98,11.98,1803,9.66259868772575,9.66259868772575,9.51174464083439,9.51174464083439,2270.87046757652,0.0,1.0
2019-05-28,12.0,12.04,11.95,11.95,912,9.52762401419137,9.55938276090534,9.48792558079891,9.48792558079891,1148.65993701042,0.0,1.0
2019-05-29,11.51,12.08,11.51,12.03,16364,9.13857936694522,9.59114150761931,9.13857936694522,9.55144307422685,20610.3850978492,0.0,1.0
2019-05-30,11.66,11.85,11.66,11.82,6736,9.25767466712262,9.40852871401398,9.25767466712262,9.3847096539785,8483.9619909015,0.0,1.0
2019-05-31,11.2,11.55,11.19,11.5,5137,8.89244907991195,9.1703381136592,8.88450939323345,9.13063968026673,6470.02861449837,0.0,1.0
2019-06-03,11.29,11.3,11.03,11.19,6118,8.96390626001838,8.97184594669688,8.75747440637757,8.88450939323345,7705.59374411155,0.0,1.0
2019-06-04,11.47,11.47,11.27,11.45,9641,9.10682062023125,9.10682062023125,8.9480268866614,9.09094124687427,12142.7965490323,0.0,1.0
2019-06-05,11.16,11.45,11.02,11.45,9740,8.86069033319798,9.09094124687427,8.74953471969908,9.09094124687427,12267.4866079841,0.0,1.0
2019-06-06,11.3,11.5,11.27,11.28,3387,8.97184594669688,9.13063968026673,8.9480268866614,8.95596657333989,4265.91141080513,0.0,1.0
2019-06-07,11.61,11.61,11.4,11.45,6020,9.21797623373015,9.21797623373015,9.0512428134818,9.09094124687427,7582.16318070473,0.0,1.0
2019-06-10,11.71,11.8292,11.71,11.794,6377,9.29737310051508,9.39201416572271,9.29737310051508,9.36406646861442,8031.80309025815,0.0,1.0
2019-06-11,11.54,11.8,11.52,11.8,7885,9.1623984269807,9.36883028062152,9.14651905362372,9.36883028062152,9931.12237206924,0.0,1.0
2019-06-12,11.5,11.79,11.5,11.79,426,9.13063968026673,9.36089059394302,9.13063968026673,9.36089059394302,536.545102156182,0.0,1.0
2019-06-13,11.5,11.5,11.5,11.5,26,9.13063968026673,9.13063968026673,9.13063968026673,9.13063968026673,32.7468841691566,0.0,1.0
2019-06-14,11.87,11.87,11.5,11.51,8079,9.42440808737096,9.42440808737096,9.13063968026673,9.13857936694522,10175.4645077929,0.0,1.0
2019-06-17,11.74,11.75,11.57,11.57,2724,9.32119216055056,9.32913184722905,9.18621748701618,9.18621748701618,3430.86586449164,0.0,1.0
2019-06-18,12.16,12.16,11.74,11.74,1830,9.65465900104726,9.65465900104726,9.32119216055056,9.32119216055056,2304.87684729064,0.0,1.0
2019-06-19,11.77,11.8,11.7,11.7686,15134,9.34501122058604,9.36883028062152,9.28943341383659,9.34389966445105,19061.2055775391,0.0,1.0
2019-06-20,11.98,12.0461,11.7,12.0,11195,9.51174464083439,9.56422596977922,9.28943341383659,9.52762401419137,14100.0526259119,0.0,1.0
2019-06-21,11.5,11.87,11.32,11.87,5474,9.13063968026673,9.42440808737096,8.98772532005386,9.42440808737096,6894.47861315244,0.0,1.0
2019-06-24,11.41,11.58,11.24,11.58,899,9.0591825001603,9.19415717369467,8.92420782662592,9.19415717369467,1132.28649492584,0.0,1.0
2019-06-25,10.8,11.1,10.43,11.05,9738,8.57486161277224,8.81305221312702,8.281093205668,8.77335377973455,12264.9676168941,0.0,1.0
2019-06-26,10.68,11.17,10.63,10.91,13191,8.47958537263032,8.86863001987647,8.43988693923786,8.66219816623565,16614.0057336671,0.0,1.0
2019-06-27,11.06,11.1,10.79,10.79,13911,8.78129346641305,8.81305221312702,8.56692192609374,8.56692192609374,17520.8425260438,0.0,1.0
2019-06-28,11.39,11.39,11.12,11.12,3562,9.04330312680331,9.04330312680331,8.828931586484,8.828931586484,4486.32313117446,0.0,1.0
2019-07-01,11.38,11.44,10.91,11.13,20037,9.03536344012482,9.08300156019577,8.66219816623565,8.8368712731625,25236.512234515,0.0,1.0
2019-07-02,11.12,11.14,11.11,11.11,757,8.828931586484,8.84481095984099,8.82099189980551,8.82099189980551,953.438127540445,0.0,1.0
2019-07-03,11.48,11.48,11.2,11.29,6459,9.11476030690975,9.11476030690975,8.89244907991195,8.96390626001838,8135.08172494548,0.0,1.0
2019-07-05,12.0,12.0,11.29,11.29,6988,9.52762401419137,9.52762401419137,8.96390626001838,8.96390626001838,8801.35486823333,0.0,1.0
2019-07-08,12.2,12.2,12.0,12.0,670,9.68641774776123,9.68641774776123,9.52762401419137,9.52762401419137,843.862015128267,0.0,1.0
2019-07-09,12.14,12.14,11.71,12.0,5833,9.63877962769027,9.63877962769027,9.29737310051508,9.52762401419137,7346.63751379579,0.0,1.0
2019-07-10,12.15,12.15,11.83,12.0,9435,9.64671931436876,9.64671931436876,9.39264934065699,9.52762401419137,11883.340466769,0.0,1.0
2019-07-11,11.85,12.14,11.67,12.14,4309,9.40852871401398,9.63877962769027,9.26561435380111,9.63877962769027,5427.16630326523,0.0,1.0
2019-07-12,11.68,12.14,11.68,11.96,3898,9.2735540404796,9.63877962769027,9.2735540404796,9.4958652674774,4909.51363428356,0.0,1.0
2019-07-15,11.95,12.09,11.75,11.86,4554,9.48792558079891,9.59908119429781,9.32913184722905,9.41646840069247,5735.74271178228,0.0,1.0
2019-07-16,11.7,12.0,11.7,12.0,13637,9.28943341383659,9.52762401419137,9.28943341383659,9.52762401419137,17175.7407467226,0.0,1.0
2019-07-17,11.83,11.92,11.64,11.64,3322,9.39264934065699,9.46410652076343,9.24179529376563,9.24179529376563,4184.04420038225,0.0,1.0
2019-07-18,12.05,12.08,11.74,11.96,21035,9.56732244758384,9.59114150761931,9.32119216055056,9.4958652674774,26493.4887883927,0.0,1.0
2019-07-19,12.1,12.1,11.64,11.81,31517,9.6070208809763,9.6070208809763,9.24179529376563,9.37676996730001,39695.5210907427,0.0,1.0
2019-07-22,12.25,12.43,11.99,12.08,61457,9.72611618115369,9.86903054136656,9.51968432751288,9.59114150761931,77404.8177070715,0.0,1.0
2019-07-23,12.24,12.26,12.16,12.19,9459,9.7181764944752,9.73405586783218,9.65465900104726,9.67847806108273,11913.5683598482,0.0,1.0
2019-07-24,12.19,12.3,12.15,12.3,6518,9.67847806108273,9.76581461454616,9.64671931436876,9.76581461454616,8209.39196209858,0.0,1.0
2019-07-25,11.75,12.25,11.62,12.25,13197,9.32913184722905,9.72611618115369,9.22591592040864,9.72611618115369,16621.5627069369,0.0,1.0
2019-07-26,11.81,12.05,11.76,11.97,8702,9.37676996730001,9.56732244758384,9.33707153390754,9.50380495415589,10960.1302323077,0.0,1.0
2019-07-29,11.76,12.0,11.76,11.91,4053,9.33707153390754,9.52762401419137,9.33707153390754,9.45616683408494,5104.73544375353,0.0,1.0
2019-07-30,11.79,11.84,11.76,11.8,7334,9.36089059394302,9.40058902733549,9.33707153390754,9.36883028062152,9237.14032679211,0.0,1.0
2019-07-31,11.94,11.96,11.78,11.8,7736,9.47998589412041,9.4958652674774,9.35295090726453,9.36883028062152,9743.45753586907,0.0,1.0
2019-08-01,11.69,11.85,11.64,11.81,11795,9.28149372715809,9.40852871401398,9.24179529376563,9.37676996730001,14855.7499528924,0.0,1.0
2019-08-02,11.51,11.73,11.48,11.73,1702,9.13857936694522,9.31325247387207,9.11476030690975,9.31325247387207,2143.66141753479,0.0,1.0
2019-08-05,11.2,11.44,11.13,11.39,2122,8.89244907991195,9.08300156019577,8.8368712731625,9.04330312680331,2672.64954642117,0.0,1.0
2019-08-06,11.23,11.29,11.07,11.22,6246,8.91626813994742,8.96390626001838,8.78923315309154,8.90832845326893,7866.8091738674,0.0,1.0
2019-08-07,11.15,11.18,10.98,11.11,852,8.85275064651948,8.87656970655496,8.71777597298511,8.82099189980551,1073.09020431236,0.0,1.0
2019-08-08,11.33,11.33,11.23,11.23,10058,8.99566500673235,8.99566500673235,8.91626813994742,8.91626813994742,12668.0061912838,0.0,1.0
2019-08-09,11.27,11.42,11.25,11.42,1499,8.9480268866614,9.06712218683879,8.93214751330441,9.06712218683879,1887.98382190638,0.0,1.0
2019-08-12,11.27,11.29,11.22,11.28,105200,8.9480268866614,8.96390626001838,8.90832845326893,8.95596657333989,132498.931330588,0.0,1.0
2019-08-13,11.33,11.34,11.2,11.2,12016,8.99566500673235,9.00360469341085,8.89244907991195,8.89244907991195,15134.0984683302,0.0,1.0
2019-08-14,11.14,11.28,11.03,11.28,7022,8.84481095984099,8.95596657333989,8.75747440637757,8.95596657333989,8844.17771676223,0.0,1.0
2019-08-15,11.14,11.19,11.05,11.12,3341,8.84481095984099,8.88450939323345,8.77335377973455,8.828931586484,4207.97461573663,0.0,1.0
2019-08-16,11.4,11.43,10.9,10.93,10387,9.0512428134818,9.07506187351728,8.65425847955716,8.67807753959264,13082.3802255781,0.0,1.0
2019-08-19,11.41,11.46,11.05,11.41,15988,9.0591825001603,9.09888093355276,8.77335377973455,9.0591825001603,20136.8147729414,0.0,1.0
2019-08-20,11.36,11.36,10.99,10.99,407,9.01948406676783,9.01948406676783,8.7257156596636,8.7257156596636,512.614686801798,0.0,1.0
2019-08-21,11.37,11.4,11.37,11.4,358,9.02742375344632,9.0512428134818,9.02742375344632,9.0512428134818,450.899405098388,0.0,1.0
2019-08-22,11.37,11.37,11.37,11.37,3,9.02742375344632,9.02742375344632,9.02742375344632,9.02742375344632,3.77848663490269,0.0,1.0
2019-08-23,11.01,11.01,10.66,10.97,1943,8.74159503302058,8.74159503302058,8.46370599927334,8.70983628630661,2447.19984387198,0.0,1.0
2019-08-26,11.16,11.16,10.98,11.01,5799,8.86069033319798,8.86069033319798,8.71777597298511,8.74159503302058,7303.81466526689,0.0,1.0
2019-08-27,11.07,11.07,11.07,11.07,317,8.78923315309154,8.78923315309154,8.78923315309154,8.78923315309154,399.260087754717,0.0,1.0
2019-08-28,11.14,11.14,11.06,11.06,391,8.84481095984099,8.84481095984099,8.78129346641305,8.78129346641305,492.462758082317,0.0,1.0
2019-08-29,10.47,11.13,10.47,11.13,11748,8.31285195238197,8.8368712731625,8.31285195238197,8.8368712731625,14796.5536622789,0.0,1.0
2019-08-30,10.75,10.96,10.56,10.74,2190,8.53516317937977,8.70189659962812,8.38430913248841,8.52722349270128,2758.29524347896,0.0,1.0
2019-09-03,10.47,10.94,10.47,10.75,5613,8.31285195238197,8.68601722627113,8.31285195238197,8.53516317937977,7069.54849390293,0.0,1.0
2019-09-04,10.55,11.18,10.5,10.78,4403,8.37636944580991,8.87656970655496,8.33667101241745,8.55898223941525,5545.55888449218,0.0,1.0
2019-09-05,10.89,10.94,10.72,10.94,4523,8.64631879287867,8.68601722627113,8.51134411934429,8.68601722627113,5696.69834988829,0.0,1.0
2019-09-06,10.9,10.9,10.63,10.78,2904,8.65425847955716,8.65425847955716,8.43988693923786,8.55898223941525,3657.5750625858,0.0,1.0
2019-09-09,10.8,10.97,10.55,10.77,2514,8.57486161277224,8.70983628630661,8.37636944580991,8.55104255273675,3166.37180004845,0.0,1.0
2019-09-10,10.54,10.82,10.47,10.48,8608,8.36842975913142,8.59074098612922,8.31285195238197,8.32079163906046,10841.7376510808,0.0,1.0
2019-09-11,11.43,11.52,11.38,11.39,16717,9.07506187351728,9.14651905362372,9.03536344012482,9.04330312680331,21054.9870252228,0.0,1.0
2019-09-12,11.38,11.45,11.34,11.45,1368,9.03536344012482,9.09094124687427,9.00360469341085,9.09094124687427,1722.98990551563,0.0,1.0
2019-09-13,11.46,11.46,11.37,11.37,5890,9.09888093355276,9.09888093355276,9.02742375344632,9.02742375344632,7418.42875985895,0.0,1.0
2019-09-16,11.61,11.72,11.53,11.67,8562,9.21797623373015,9.30531278719357,9.15445874030221,9.26561435380111,10783.8008560123,0.0,1.0
2019-09-17,11.58,11.71,10.53,10.9,10316,9.19415717369467,9.29737310051508,8.36049007245293,8.65425847955716,12992.9560418854,0.0,1.0
2019-09-18,11.2,11.64,11.15,11.5,13376,8.89244907991195,9.24179529376563,8.85275064651948,9.13063968026673,16847.0124094861,0.0,1.0
2019-09-19,11.25,11.65,11.25,11.29,8316,8.93214751330441,9.24973498044412,8.93214751330441,8.96390626001838,10473.9649519503,0.0,1.0
2019-09-20,11.96,11.96,11.43,11.43,24068,9.4958652674774,9.4958652674774,9.07506187351728,9.07506187351728,30313.5387762793,0.0,1.0
2019-09-23,11.93,12.13,11.72,11.85,24939,9.47204620744192,9.63083994101178,9.30531278719357,9.40852871401398,31410.5593959461,0.0,1.0
2019-09-24,11.55,11.96,10.35,11.63,17748,9.1703381136592,9.4958652674774,8.21757571224006,9.23385560708714,22353.5269320843,0.0,1.0
2019-09-25,11.46,11.87,11.3,11.63,14914,9.09888093355276,9.42440808737096,8.97184594669688,9.23385560708714,18784.1165576462,0.0,1.0
2019-09-26,11.32,11.6,11.18,11.44,4060,8.98772532005386,9.21003654705166,8.87656970655496,9.08300156019577,5113.5519125683,0.0,1.0
2019-09-27,11.2,11.36,11.2,11.27,5033,8.89244907991195,9.01948406676783,8.89244907991195,8.9480268866614,6339.04107782174,0.0,1.0
2019-09-30,12.15,12.17,11.33,11.38,35832,9.64671931436876,9.66259868772575,8.99566500673235,9.03536344012482,45130.2443672777,0.0,1.0
2019-10-01,11.99,12.17,11.75,11.93,4847,9.51968432751288,9.66259868772575,9.32913184722905,9.47204620744192,6104.77490645778,0.0,1.0
2019-10-02,11.56,12.15,11.5,12.15,5068,9.17827780033769,9.64671931436876,9.13063968026673,9.64671931436876,6383.12342189561,0.0,1.0
2019-10-03,11.94,11.99,11.7,11.83,1970,9.47998589412041,9.51968432751288,9.28943341383659,9.39264934065699,2481.2062235861,0.0,1.0
2019-10-04,11.95,11.95,11.75,11.75,6941,9.48792558079891,9.48792558079891,9.32913184722905,9.32913184722905,8742.15857761985,0.0,1.0
2019-10-07,11.9,11.9,11.65,11.8,6827,9.44822714740644,9.44822714740644,9.24973498044412,9.36883028062152,8598.57608549355,0.0,1.0
2019-10-08,11.88,11.94,11.56,11.94,3709,9.43234777404946,9.47998589412041,9.17827780033769,9.47998589412041,4671.46897628469,0.0,1.0
2019-10-09,11.75,11.98,11.6,11.98,2434,9.32913184722905,9.51174464083439,9.21003654705166,9.51174464083439,3065.61215645105,0.0,1.0
2019-10-10,11.6,11.75,11.6,11.75,967,9.21003654705166,9.32913184722905,9.21003654705166,9.32913184722905,1217.93219198363,0.0,1.0
2019-10-11,11.52,11.91,11.46,11.91,10688,9.14651905362372,9.45616683408494,9.09888093355276,9.45616683408494,13461.4883846133,0.0,1.0
2019-10-14,11.95,11.95,11.6,11.65,6742,9.48792558079891,9.48792558079891,9.21003654705166,9.24973498044412,8491.51896417131,0.0,1.0
2019-10-15,11.95,11.96,11.86,11.95,3440,9.48792558079891,9.4958652674774,9.41646840069247,9.48792558079891,4332.66467468841,0.0,1.0
2019-10-16,11.81,11.99,11.49,11.96,2153,9.37676996730001,9.51968432751288,9.12269999358824,9.4958652674774,2711.69390831516,0.0,1.0
2019-10-17,11.55,11.7,11.55,11.69,4102,9.1703381136592,9.28943341383659,9.1703381136592,9.28149372715809,5166.45072545694,0.0,1.0
2019-10-18,11.6,11.67,11.5,11.5,1787,9.21003654705166,9.26561435380111,9.13063968026673,9.13063968026673,2250.71853885703,0.0,1.0
2019-10-21,11.6,11.6,11.6,11.6,155,9.21003654705166,9.21003654705166,9.21003654705166,9.21003654705166,195.221809469972,0.0,1.0
2019-10-22,11.65,11.69,11.6,11.61,1417,9.24973498044412,9.28149372715809,9.21003654705166,9.21797623373015,1784.70518721904,0.0,1.0
2019-10-23,11.65,11.65,11.65,11.65,49,9.24973498044412,9.24973498044412,9.24973498044412,9.24973498044412,61.7152817034106,0.0,1.0
2019-10-24,11.65,11.65,11.65,11.65,0,9.24973498044412,9.24973498044412,9.24973498044412,9.24973498044412,0,0.0,1.0
2019-10-25,11.63,11.63,10.82,11.6,12905,9.23385560708714,9.23385560708714,8.59074098612922,9.21003654705166,16253.7900078064,0.0,1.0
2019-10-28,11.3,11.64,11.05,11.48,4854,8.97184594669688,9.24179529376563,8.77335377973455,9.11476030690975,6113.59137527255,0.0,1.0
2019-10-29,11.5,11.78,11.3,11.3,8847,9.13063968026673,9.35295090726453,8.97184594669688,8.97184594669688,11142.757086328,0.0,1.0
2019-10-30,11.5,11.64,11.5,11.64,2939,9.13063968026673,9.24179529376563,9.13063968026673,9.24179529376563,3701.65740665967,0.0,1.0
2019-10-31,11.8,11.8,11.34,11.35,5108,9.36883028062152,9.36883028062152,9.00360469341085,9.01154438008934,6433.50324369431,0.0,1.0
2019-11-01,11.38,11.77,11.37,11.77,2629,9.03536344012482,9.34501122058604,9.02742375344632,9.34501122058604,3311.21378771972,0.0,1.0
2019-11-04,11.53,11.53,11.1,11.1,5235,9.15445874030221,9.15445874030221,8.81305221312702,8.81305221312702,6593.45917790519,0.0,1.0
2019-11-05,11.75,11.75,11.62,11.67,576,9.32913184722905,9.32913184722905,9.22591592040864,9.26561435380111,725.469433901316,0.0,1.0
2019-11-06,11.08,11.7,11.06,11.7,6912,8.79717283977003,9.28943341383659,8.78129346641305,9.28943341383659,8705.6332068158,0.0,1.0
2019-11-07,10.6,11.49,10.6,11.49,8806,8.41606787920238,9.12269999358824,8.41606787920238,9.12269999358824,11091.1177689844,0.0,1.0
2019-11-08,10.37,10.9,10.37,10.9,10398,8.23345508559704,8.65425847955716,8.23345508559704,8.65425847955716,13096.2346765727,0.0,1.0
2019-11-11,10.7,10.82,10.34,10.34,12198,8.49546474598731,8.59074098612922,8.20963602556157,8.20963602556157,15363.3266575143,0.0,1.0
2019-11-12,10.86,10.89,10.81,10.81,814,8.62249973284319,8.64631879287867,8.58280129945073,8.58280129945073,1025.2293736036,0.0,1.0
2019-11-13,10.41,10.9,10.41,10.85,8723,8.26521383231101,8.65425847955716,8.26521383231101,8.6145600461647,10986.5796387521,0.0,1.0
2019-11-14,10.51,10.63,10.34,10.43,4599,8.34461069909594,8.43988693923786,8.20963602556157,8.281093205668,5792.42001130582,0.0,1.0
2019-11-15,10.34,10.44,10.31,10.44,1903,8.20963602556157,8.28903289234649,8.18581696552609,8.28903289234649,2396.82002207327,0.0,1.0
2019-11-18,10.35,10.39,10.35,10.35,6419,8.21757571224006,8.24933445895403,8.21757571224006,8.21757571224006,8084.70190314678,0.0,1.0
2019-11-19,10.37,10.58,10.27,10.58,9901,8.23345508559704,8.40018850584539,8.15405821881211,8.40018850584539,12470.2653907238,0.0,1.0
2019-11-20,10.2,10.59,10.2,10.46,5570,8.09848041206267,8.40812819252388,8.09848041206267,8.30491226570348,7015.39018546932,0.0,1.0
2019-11-21,10.49,10.55,10.25,10.41,5717,8.32873132573896,8.37636944580991,8.13817884545513,8.26521383231101,7200.53603057955,0.0,1.0
2019-11-22,10.21,10.37,10.21,10.37,1503,8.10642009874116,8.23345508559704,8.10642009874116,8.23345508559704,1893.02180408625,0.0,1.0
2019-11-25,10.21,10.35,10.2,10.2,3978,8.10642009874116,8.21757571224006,8.09848041206267,8.09848041206267,5010.27327788096,0.0,1.0
2019-11-26,10.06,10.29,10.06,10.29,7854,7.98732479856377,8.1699375921691,7.98732479856377,8.1699375921691,9892.07801017524,0.0,1.0
2019-11-27,10.2,10.2,10.2,10.2,1136,8.09848041206267,8.09848041206267,8.09848041206267,8.09848041206267,1430.78693908315,0.0,1.0
2019-11-29,10.1,10.28,10.01,10.16,23841,8.01908354527774,8.16199790549061,7.9476263651713,8.06672166534869,30027.6332875717,0.0,1.0
2019-12-02,9.89,10.26,9.79,10.0,11735,7.85235012502939,8.14611853213362,7.77295325824446,7.93968667849281,14780.1802201943,0.0,1.0
2019-12-03,9.98,10.06,9.79,9.83,3203,7.92380730513582,7.98732479856377,7.77295325824446,7.80471200495843,4034.16423053111,0.0,1.0
2019-12-04,10.08,10.21,9.99,10.05,13151,8.00320417192075,8.10642009874116,7.93174699181432,7.97938511188527,16563.6259118684,0.0,1.0
2019-12-05,10.01,10.1,9.98,10.1,4065,7.9476263651713,8.01908354527774,7.92380730513582,8.01908354527774,5119.84939029314,0.0,1.0
2019-12-06,10.05,10.17,9.96,9.96,8458,7.97938511188527,8.07466135202719,7.90792793177884,7.90792793177884,10652.8133193357,0.0,1.0
2019-12-09,9.86,10.04,9.73,9.76,15209,7.82853106499391,7.97144542520678,7.7253151381735,7.74913419820898,19155.6677434117,0.0,1.0
2019-12-10,9.4,9.81,9.39,9.81,21444,7.46330547778324,7.78883263160145,7.45536579110475,7.78883263160145,27008.6224662844,0.0,1.0
2019-12-11,9.54,9.7,9.41,9.68,17275,7.57446109128214,7.70149607813802,7.47124516446173,7.68561670478104,21757.7855393146,0.0,1.0
2019-12-12,9.82,9.93,9.6,9.6,32296,7.79677231827994,7.88410887174336,7.6220992113531,7.6220992113531,40676.6681202724,0.0,1.0
2019-12-13,9.21,9.69,9.17,9.64,89331,7.31245143089188,7.69355639145953,7.28069268417791,7.65385795806707,112511.996527497,0.0,1.0
2019-12-16,9.46,9.51,9.24,9.24,50318,7.5109435978542,7.55064203124666,7.33627049092736,7.33627049092736,63375.2968316778,0.0,1.0
2019-12-17,9.41,9.56,9.15,9.5,59996,7.47124516446173,7.59034046463913,7.26481331082092,7.54270234456817,75564.6947158739,0.0,1.0
2019-12-18,9.73,9.75,9.44,9.45,31349,7.7253151381735,7.74119451153049,7.49506422449721,7.5030039111757,39483.9258391881,0.0,1.0
2019-12-19,9.6,9.68,9.5,9.6,15620,7.6220992113531,7.68561670478104,7.54270234456817,7.6220992113531,19673.3204123933,0.0,1.0
2019-12-20,9.86,9.9,9.65,9.65,9098,7.82853106499391,7.86028981170788,7.66179764474556,7.66179764474556,11458.8904681149,0.0,1.0
2019-12-23,10.25,10.47,9.96,9.99,30934,8.13817884545513,8.31285195238197,7.90792793177884,7.93174699181432,38961.2351880266,0.0,1.0
2019-12-24,10.24,10.34,10.24,10.28,3227,8.13023915877664,8.20963602556157,8.13023915877664,8.16199790549061,4064.39212361032,0.0,1.0
2019-12-26,10.41,10.42,10.03,10.32,16758,8.26521383231101,8.27315351898951,7.96350573852829,8.19375665220458,21106.6263425664,0.0,1.0
2019-12-27,10.29,10.85,10.29,10.39,23707,8.1699375921691,8.6145600461647,8.1699375921691,8.24933445895403,29858.860884546,0.0,1.0
2019-12-30,10.15,10.27,10.07,10.27,5036,8.0587819786702,8.15405821881211,7.99526448524226,8.15405821881211,6342.81956445665,0.0,1.0
2019-12-31,10.21,10.45,10.21,10.3,7073,8.10642009874116,8.29697257902498,8.10642009874116,8.17787727884759,8908.41198955557,0.0,1.0
2020-01-02,10.25,10.45,10.11,10.45,10633,8.13817884545513,8.29697257902498,8.02702323195623,8.29697257902498,13392.2161296401,0.0,1.0
2020-01-03,10.25,10.3,10.05,10.25,6532,8.13817884545513,8.17787727884759,7.97938511188527,8.13817884545513,8227.02489972812,0.0,1.0
2020-01-06,10.08,10.41,10.05,10.35,23180,8.00320417192075,8.26521383231101,7.97938511188527,8.21757571224006,29195.1067323481,0.0,1.0
2020-01-07,10.14,10.46,9.9,10.46,23141,8.05084229199171,8.30491226570348,7.86028981170788,8.30491226570348,29145.9864060944,0.0,1.0
2020-01-08,9.91,10.19,9.91,10.05,2491,7.86822949838637,8.09054072538417,7.86822949838637,7.97938511188527,3137.4034025142,0.0,1.0
2020-01-09,10.07,10.19,9.96,10.09,9049,7.99526448524226,8.09054072538417,7.90792793177884,8.01114385859924,11397.1751864115,0.0,1.0
2020-01-10,10.15,10.15,10.03,10.03,788,8.0587819786702,8.0587819786702,7.96350573852829,7.96350573852829,992.48248943444,0.0,1.0
2020-01-13,10.01,10.18,10.01,10.06,3023,7.9476263651713,8.08260103870568,7.9476263651713,7.98732479856377,3807.45503243694,0.0,1.0
2020-01-14,10.0,10.12,10.0,10.0,4486,7.93968667849281,8.03496291863472,7.93968667849281,7.93968667849281,5650.09701472449,0.0,1.0
2020-01-15,10.0,10.1,10.0,10.1,4933,7.93968667849281,8.01908354527774,7.93968667849281,8.01908354527774,6213.09152332499,0.0,1.0
2020-01-16,10.02,10.09,9.9,10.09,3078,7.95556605184979,8.01114385859924,7.86028981170788,8.01114385859924,3876.72728741016,0.0,1.0
2020-01-17,9.92,9.98,9.45,9.98,13562,7.87616918506487,7.92380730513582,7.5030039111757,7.92380730513582,17081.2785808501,0.0,1.0
2020-01-21,9.87,9.98,9.64,9.77,15060,7.8364707516724,7.92380730513582,7.65385795806707,7.75707388488747,18968.0029072115,0.0,1.0
2020-01-22,9.6,9.78,9.45,9.78,4469,7.6220992113531,7.76501357156597,7.5030039111757,7.76501357156597,5628.68559046004,0.0,1.0
2020-01-23,9.42,9.83,9.42,9.83,1819,7.47918485114023,7.80471200495843,7.47918485114023,7.80471200495843,2291.022396296,0.0,1.0
2020-01-24,9.46,9.67,9.4,9.52,3307,7.5109435978542,7.67767701810255,7.46330547778324,7.55858171792515,4165.15176720773,0.0,1.0
2020-01-27,9.3,9.43,9.21,9.3,4107,7.38390861099831,7.48712453781872,7.31245143089188,7.38390861099831,5172.74820318178,0.0,1.0
2020-01-28,9.3,9.3,9.3,9.3,69,7.38390861099831,7.38390861099831,7.38390861099831,7.38390861099831,86.9051926027619,0.0,1.0
2020-01-29,9.25,9.39,9.15,9.39,1437,7.34421017760585,7.45536579110475,7.26481331082092,7.45536579110475,1809.89509811839,0.0,1.0
2020-01-30,9.26,9.28,9.24,9.25,4667,7.35214986428434,7.36802923764133,7.33627049092736,7.34421017760585,5878.06570836362,0.0,1.0
2020-01-31,9.25,9.27,9.04,9.24,7183,7.34421017760585,7.36008955096283,7.1774767573575,7.33627049092736,9046.956499502,0.0,1.0
2020-02-03,9.25,9.27,9.05,9.05,3835,7.34421017760585,7.36008955096283,7.18541644403599,7.18541644403599,4830.1654149506,0.0,1.0
2020-02-04,9.32,9.43,9.21,9.35,4474,7.3997879843553,7.48712453781872,7.31245143089188,7.42360704439078,5634.98306818488,0.0,1.0
2020-02-05,9.25,9.4473,9.0371,9.4033,5758,7.34421017760585,7.50086019577251,7.17517424822074,7.46592557438714,7252.17534792323,0.0,1.0
2020-02-06,9.4,9.4,9.36,9.37,1208,7.46330547778324,7.46330547778324,7.43154673106927,7.43948641774776,1521.47061832082,0.0,1.0
2020-02-07,9.4,9.45,9.27,9.27,3592,7.46330547778324,7.5030039111757,7.36008955096283,7.36008955096283,4524.10799752349,0.0,1.0
2020-02-10,9.54,9.54,9.25,9.27,2907,7.57446109128214,7.57446109128214,7.34421017760585,7.36008955096283,3661.3535492207,0.0,1.0
2020-02-11,9.65,9.77,9.52,9.57,3585,7.66179764474556,7.75707388488747,7.55858171792515,7.59828015131762,4515.29152870871,0.0,1.0
2020-02-12,9.39,9.39,9.39,9.39,1210,7.45536579110475,7.45536579110475,7.45536579110475,7.45536579110475,1523.98960941075,0.0,1.0
2020-02-13,9.25,9.34,9.25,9.25,2591,7.34421017760585,7.41566735771228,7.34421017760585,7.34421017760585,3263.35295701095,0.0,1.0
2020-02-14,9.27,9.38,9.14,9.35,10802,7.36008955096283,7.44742610442626,7.25687362414243,7.42360704439078,13605.0708767396,0.0,1.0
2020-02-18,9.35,9.45,9.15,9.15,2223,7.42360704439078,7.5030039111757,7.26481331082092,7.26481331082092,2799.85859646289,0.0,1.0
2020-02-19,9.52,9.53,9.25,9.36,13719,7.55858171792515,7.56652140460365,7.34421017760585,7.43154673106927,17279.01938141,0.0,1.0
2020-02-20,9.67,9.67,9.03,9.46,7229,7.67767701810255,7.67767701810255,7.16953707067901,7.5109435978542,9104.89329457051,0.0,1.0
2020-02-21,9.35,9.45,9.23,9.23,6006,7.42360704439078,7.5030039111757,7.32833080424886,7.32833080424886,7564.53024307518,0.0,1.0
2020-02-24,9.3,9.3,9.24,9.24,2666,7.38390861099831,7.38390861099831,7.33627049092736,7.33627049092736,3357.81512288352,0.0,1.0
2020-02-25,9.3,9.53,9.3,9.53,3218,7.38390861099831,7.56652140460365,7.38390861099831,7.56652140460365,4053.05666370562,0.0,1.0
2020-02-26,9.26,9.49,9.25,9.49,10308,7.35214986428434,7.53476265788968,7.34421017760585,7.53476265788968,12982.8800775256,0.0,1.0
2020-02-27,9.36,9.36,9.02,9.04,5634,7.43154673106927,7.43154673106927,7.16159738400051,7.1774767573575,7095.99790034725,0.0,1.0
2020-02-28,9.3,9.3,9.09,9.17,19012,7.38390861099831,7.38390861099831,7.21717519074996,7.28069268417791,23945.5293009233,0.0,1.0
2020-03-02,8.5,9.27,8.24,9.25,20881,6.74873367671889,7.36008955096283,6.54230182307808,7.34421017760585,26299.5264744677,0.0,1.0
2020-03-03,8.46,8.46,7.99,8.2,32905,6.71697493000492,6.71697493000492,6.34380965611575,6.5105430763641,41443.7009071576,0.0,1.0
2020-03-04,8.1,8.46,8.1,8.37,10173,6.43114620957918,6.71697493000492,6.43114620957918,6.64551774989848,12812.848178955,0.0,1.0
2020-03-05,8.1,8.1,8.1,8.1,0,6.43114620957918,6.43114620957918,6.43114620957918,6.43114620957918,0,0.0,1.0
2020-03-06,8.01,8.32,7.9,8.0,8990,6.35968902947274,6.60581931650602,6.27235247600932,6.35174934279425,11322.8649492584,0.0,1.0
2020-03-09,7.74,7.97,7.62,7.62,3777,6.14531748915343,6.32793028275877,6.05004124901152,6.05004124901152,4757.11467334249,0.0,1.0
2020-03-10,7.75,7.89,7.75,7.89,836,6.15325717583193,6.26441278933083,6.15325717583193,6.26441278933083,1052.93827559288,0.0,1.0
2020-03-11,7.38,7.6,6.83,7.5,15800,5.85948876872769,6.03416187565453,5.42280600141059,5.95476500886961,19900.0296104875,0.0,1.0
2020-03-12,5.95,6.99,5.95,6.98,2577,4.72411357370322,5.54984098826647,4.72411357370322,5.54190130158798,3245.72001938141,0.0,1.0
2020-03-13,7.41,7.5,6.86,7.5,24955,5.88330782876317,5.95476500886961,5.44662506144607,5.95476500886961,31430.7113246655,0.0,1.0
2020-03-16,7.08,7.33,6.5,6.82,10318,5.62129816837291,5.81979033533523,5.16079634102033,5.4148663147321,12995.4750329753,0.0,1.0
2020-03-17,6.9,7.4,6.01,7.0,8164,5.47838380816004,5.87536814208468,4.77175169377418,5.55778067494497,10282.5216291152,0.0,1.0
2020-03-18,6.92,6.92,6.92,6.92,351,5.49426318151702,5.49426318151702,5.49426318151702,5.49426318151702,442.082936283615,0.0,1.0
2020-03-19,7.07,7.69,6.99,7.0,4636,5.61335848169442,6.10561905576097,5.54984098826647,5.55778067494497,5839.02134646962,0.0,1.0
2020-03-20,7.5,8.0,6.97,7.27,20945,5.95476500886961,6.35174934279425,5.53396161490949,5.77215221526427,26380.1341893456,0.0,1.0
2020-03-23,7.55,7.55,6.3,7.41,8267,5.99446344226207,5.99446344226207,5.00200260745047,5.88330782876317,10412.2496702468,0.0,1.0
2020-03-24,8.03,8.27,7.62,8.22,10797,6.37556840282973,6.56612088311355,6.05004124901152,6.52642244972109,13598.7733990148,0.0,1.0
2020-03-25,8.45,8.45,7.44,8.15,19929,6.70903524332642,6.70903524332642,5.90712688879865,6.47084464297164,25100.4867156586,0.0,1.0
2020-03-26,8.97,9.35,8.01,8.01,2550,7.12189895060805,7.42360704439078,6.35968902947274,6.35968902947274,3211.71363966729,0.0,1.0
2020-03-27,9.03,9.38,8.48,8.67,10714,7.16953707067901,7.44742610442626,6.7328543033619,6.88370835025327,13494.2352687825,0.0,1.0
2020-03-30,9.11,9.11,8.57,9.02,12638,7.23305456410695,7.23305456410695,6.80431148346834,7.16159738400051,15917.5046973001,0.0,1.0
2020-03-31,9.14,9.59,8.39,9.0,2962,7.25687362414243,7.6141595246746,6.66139712325547,7.14571801064353,3730.62580419392,0.0,1.0
2020-04-01,9.04,9.04,8.64,8.97,8482,7.1774767573575,7.1774767573575,6.85988929021779,7.12189895060805,10683.0412124149,0.0,1.0
2020-04-02,9.04,9.04,8.9,8.9,11553,7.1774767573575,7.1774767573575,7.0663211438586,7.0663211438586,14550.9520310103,0.0,1.0
2020-04-03,8.9,8.95,8.15,8.95,9366,7.0663211438586,7.10601957725106,6.47084464297164,7.10601957725106,11796.4352741662,0.0,1.0
2020-04-06,9.17,9.39,8.82,8.9,50650,7.28069268417791,7.45536579110475,7.00280365043066,7.0663211438586,63793.449352607,0.0,1.0
2020-04-07,9.29,9.7,9.15,9.36,11612,7.37596892431982,7.70149607813802,7.26481331082092,7.43154673106927,14625.2622681633,0.0,1.0
2020-04-08,9.25,9.33,8.41,9.11,14767,7.34421017760585,7.40772767103379,6.67727649661245,7.23305456410695,18598.970712536,0.0,1.0
2020-04-09,9.27,9.38,8.66,9.28,8370,7.36008955096283,7.44742610442626,6.87576866357477,7.36802923764133,10541.9777113785,0.0,1.0
2020-04-13,9.65,9.76,9.15,9.15,11699,7.66179764474556,7.74913419820898,7.26481331082092,7.26481331082092,14734.8383805755,0.0,1.0
2020-04-14,9.97,10.08,9.05,9.75,11546,7.91586761845733,8.00320417192075,7.18541644403599,7.74119451153049,14542.1355621955,0.0,1.0
2020-04-15,10.0,10.07,9.65,9.68,10963,7.93968667849281,7.99526448524226,7.66179764474556,7.68561670478104,13807.8496594794,0.0,1.0
2020-04-16,9.85,10.07,9.58,10.05,3239,7.82059137831542,7.99526448524226,7.60621983799611,7.97938511188527,4079.50607014993,0.0,1.0
2020-04-17,9.39,10.05,9.0,9.66,21254,7.45536579110475,7.97938511188527,7.14571801064353,7.66973733142405,26769.3183127406,0.0,1.0
2020-04-20,9.95,9.95,9.26,9.3,2299,7.89998824510034,7.89998824510034,7.35214986428434,7.38390861099831,2895.58025788043,0.0,1.0
2020-04-21,9.71,9.98,9.53,9.53,2055,7.70943576481652,7.92380730513582,7.56652140460365,7.56652140460365,2588.26334490834,0.0,1.0
2020-04-22,9.98,9.98,9.7,9.7,672,7.92380730513582,7.92380730513582,7.70149607813802,7.70149607813802,846.381006218203,0.0,1.0
2020-04-23,9.98,9.98,9.98,9.98,62,7.92380730513582,7.92380730513582,7.92380730513582,7.92380730513582,78.0887237879889,0.0,1.0
2020-04-24,9.87,9.96,9.47,9.47,5053,7.8364707516724,7.90792793177884,7.51888328453269,7.51888328453269,6364.2309887211,0.0,1.0
2020-04-27,10.04,10.2,9.95,9.95,31824,7.97144542520678,8.09848041206267,7.89998824510034,7.89998824510034,40082.1862230477,0.0,1.0
2020-04-28,9.94,10.0,9.94,10.0,3355,7.89204855842185,7.93968667849281,7.89204855842185,7.93968667849281,4225.60755336617,0.0,1.0
2020-04-29,10.07,10.07,9.8,10.03,4691,7.99526448524226,7.99526448524226,7.78089294492295,7.96350573852829,5908.29360144284,0.0,1.0
2020-04-30,10.04,10.1,9.8,10.09,22378,7.97144542520678,8.01908354527774,7.78089294492295,8.01114385859924,28184.9913052841,0.0,1.0
2020-05-01,10.17,10.29,9.75,9.79,14769,8.07466135202719,8.1699375921691,7.74119451153049,7.77295325824446,18601.4897036259,0.0,1.0
2020-05-04,9.93,9.95,9.62,9.72,10991,7.88410887174336,7.89998824510034,7.63797858471008,7.71737545149501,13843.1155347385,0.0,1.0
2020-05-05,10.05,10.2,9.76,9.9,5978,7.97938511188527,8.09848041206267,7.74913419820898,7.86028981170788,7529.26436781609,0.0,1.0
2020-05-06,9.7,10.01,9.7,10.01,4939,7.70149607813802,7.9476263651713,7.70149607813802,7.9476263651713,6220.6484965948,0.0,1.0
2020-05-07,9.55,9.8,9.55,9.75,1743,7.58240077796063,7.78089294492295,7.58240077796063,7.74119451153049,2195.30073487846,0.0,1.0
2020-05-08,9.87,10.07,9.55,9.75,7724,7.8364707516724,7.99526448524226,7.58240077796063,7.74119451153049,9728.34358932946,0.0,1.0
2020-05-11,9.43,9.8,9.43,9.65,8349,7.48712453781872,7.78089294492295,7.48712453781872,7.66179764474556,10515.5283049342,0.0,1.0
2020-05-12,9.29,9.5,8.97,9.5,3904,7.37596892431982,7.54270234456817,7.12189895060805,7.54270234456817,4917.07060755336,0.0,1.0
2020-05-13,8.48,9.28,7.8,9.28,11467,6.7328543033619,7.36802923764133,6.19295560922439,7.36802923764133,14442.635414143,0.0,1.0
2020-05-14,8.5,8.69,8.5,8.52,2046,6.74873367671889,6.89958772361025,6.74873367671889,6.76461305007587,2576.92788500363,0.0,1.0
2020-05-15,7.9,7.9,7.9,7.9,612,6.27235247600932,6.27235247600932,6.27235247600932,6.27235247600932,770.811273520148,0.0,1.0
2020-05-18,8.21,8.46,8.21,8.46,2790,6.5184827630426,6.71697493000492,6.5184827630426,6.71697493000492,3513.9925704595,0.0,1.0
2020-05-19,8.02,8.35,7.41,7.41,3399,6.36762871615123,6.6296383765415,5.88330782876317,5.88330782876317,4281.02535734475,0.0,1.0
2020-05-20,8.28,8.28,8.28,8.28,461,6.57406056979205,6.57406056979205,6.57406056979205,6.57406056979205,580.627446230046,0.0,1.0
2020-05-21,7.95,8.38,7.95,8.27,2186,6.31205090940178,6.65345743657697,6.31205090940178,6.56612088311355,2753.25726129909,0.0,1.0
2020-05-22,8.1,8.15,7.62,8.0,23073,6.43114620957918,6.47084464297164,6.05004124901152,6.35174934279425,29060.3407090366,0.0,1.0
2020-05-26,8.03,8.32,8.03,8.2,5313,6.37556840282973,6.60581931650602,6.37556840282973,6.5105430763641,6691.69983041266,0.0,1.0
2020-05-27,8.26,8.49,7.74,8.05,73335,6.55818119643506,6.7407939900404,6.14531748915343,6.39144777618671,92365.1057901962,0.0,1.0
2020-05-28,8.59,8.89,8.59,8.59,2226,6.82019085682532,7.05838145718011,6.82019085682532,6.82019085682532,2803.6370830978,0.0,1.0
2020-05-29,8.16,8.73,8.1,8.39,13219,6.47878432965013,6.93134647032422,6.43114620957918,6.66139712325547,16649.2716089262,0.0,1.0
2020-06-01,8.93,9.38,8.25,8.25,20990,7.09014020389408,7.44742610442626,6.55024150975657,6.55024150975657,26436.8114888691,0.0,1.0
2020-06-02,8.63,8.93,8.57,8.93,18108,6.8519496035393,7.09014020389408,6.80431148346834,7.09014020389408,22806.9453282726,0.0,1.0
2020-06-03,8.75,9.07,8.75,8.76,2362,6.94722584368121,7.20129581739298,6.94722584368121,6.9551655303597,2974.92847721338,0.0,1.0
2020-06-04,8.92,8.97,8.5,8.97,8139,7.08220051721559,7.12189895060805,6.74873367671889,7.12189895060805,10251.034240491,0.0,1.0
2020-06-05,9.36,9.36,8.41,8.99,14384,7.43154673106927,7.43154673106927,6.67727649661245,7.13777832396504,18116.5839188134,0.0,1.0
2020-06-08,8.79,9.34,8.66,9.04,18089,6.97898459039518,7.41566735771228,6.87576866357477,7.1774767573575,22783.0149129182,0.0,1.0
2020-06-09,8.79,9.76,8.66,9.76,5497,6.97898459039518,7.74913419820898,6.87576866357477,7.74913419820898,6923.44701068669,0.0,1.0
2020-06-10,8.64,9.04,8.61,9.04,1342,6.85988929021779,7.1774767573575,6.83607023018231,7.1774767573575,1690.24302134647,0.0,1.0
2020-06-11,8.75,8.81,8.6,8.74,5748,6.94722584368121,6.99486396375217,6.82813054350382,6.93928615700272,7239.58039247355,0.0,1.0
2020-06-12,8.56,8.77,8.56,8.77,2797,6.79637179678985,6.96310521703819,6.79637179678985,6.96310521703819,3522.80903927427,0.0,1.0
2020-06-15,8.61,8.63,8.5,8.5,971,6.83607023018231,6.8519496035393,6.74873367671889,6.74873367671889,1222.9701741635,0.0,1.0
2020-06-16,8.73,8.89,8.6,8.73,4813,6.93134647032422,7.05838145718011,6.82813054350382,6.93134647032422,6061.95205792888,0.0,1.0
2020-06-17,8.84,8.96,8.8,8.91,5803,7.01868302378764,7.11395926392956,6.98692427707367,7.07426083053709,7308.85264744677,0.0,1.0
2020-06-18,8.55,8.75,8.5,8.7,6131,6.78843211011135,6.94722584368121,6.74873367671889,6.90752741028874,7721.96718619613,0.0,1.0
2020-06-19,8.65,8.68,8.45,8.66,1507,6.86782897689628,6.89164803693176,6.70903524332642,6.87576866357477,1898.05978626612,0.0,1.0
2020-06-22,8.43,8.58,8.2,8.51,37860,6.69315586996944,6.81225117014683,6.5105430763641,6.75667336339738,47684.5013324719,0.0,1.0
2020-06-23,8.48,8.49,8.01,8.16,12369,6.7328543033619,6.7407939900404,6.35968902947274,6.47878432965013,15578.7003957038,0.0,1.0
2020-06-24,8.88,9.28,8.81,9.28,2634,7.05044177050162,7.36802923764133,6.99486396375217,7.36802923764133,3317.51126544456,0.0,1.0
2020-06-25,8.51,8.96,8.51,8.96,1504,6.75667336339738,7.11395926392956,6.75667336339738,7.11395926392956,1894.28129963121,0.0,1.0
2020-06-26,8.51,8.85,8.51,8.7,1554,6.75667336339738,7.02662271046614,6.75667336339738,6.90752741028874,1957.25607687959,0.0,1.0
2020-06-29,8.78,8.99,8.74,8.74,2448,6.97104490371669,7.13777832396504,6.93928615700272,6.93928615700272,3083.24509408059,0.0,1.0
2020-06-30,9.15,9.15,8.95,8.95,579,7.26481331082092,7.26481331082092,7.10601957725106,7.10601957725106,729.247920536219,0.0,1.0
2020-07-01,9.18,9.18,9.18,9.18,93155,7.2886323708564,7.2886323708564,7.2886323708564,7.2886323708564,117328.307491453,0.0,1.0
2020-07-02,10.65,12.19,10.25,10.65,208818,8.45576631259484,9.67847806108273,8.13817884545513,8.45576631259484,263005.340709037,0.0,1.0
2020-07-06,9.93,10.49,9.6,10.15,53707,7.88410887174336,8.32873132573896,7.6220992113531,8.0587819786702,67643.7272335729,0.0,1.0
2020-07-07,9.4,9.79,9.3,9.31,32901,7.46330547778324,7.77295325824446,7.38390861099831,7.39184829767681,41438.6629249778,0.0,1.0
2020-07-08,9.27,9.74,9.25,9.56,9043,7.36008955096283,7.733254824852,7.34421017760585,7.59034046463913,11389.6182131417,0.0,1.0
2020-07-09,9.35,9.47,9.2,9.32,17630,7.42360704439078,7.51888328453269,7.30451174421338,7.3997879843553,22204.9064577781,0.0,1.0
2020-07-10,9.37,9.52,9.37,9.52,3073,7.43948641774776,7.55858171792515,7.43948641774776,7.55858171792515,3870.42980968532,0.0,1.0
2020-07-13,9.61,9.65,9.2,9.2,8021,7.63003889803159,7.66179764474556,7.30451174421338,7.30451174421338,10102.4137661848,0.0,1.0
2020-07-14,9.37,9.7,9.37,9.66,1667,7.43948641774776,7.70149607813802,7.43948641774776,7.66973733142405,2099.57907346093,0.0,1.0
2020-07-15,9.69,9.79,9.55,9.78,6644,7.69355639145953,7.77295325824446,7.58240077796063,7.76501357156597,8368.08840076449,0.0,1.0
2020-07-16,9.68,9.71,9.39,9.39,5819,7.68561670478104,7.70943576481652,7.45536579110475,7.45536579110475,7329.00457616625,0.0,1.0
2020-07-17,10.09,10.2,9.63,9.65,12064,8.01114385859924,8.09848041206267,7.64591827138858,7.66179764474556,15194.5542544887,0.0,1.0
2020-07-20,9.93,10.08,9.89,9.99,8305,7.88410887174336,8.00320417192075,7.85235012502939,7.93174699181432,10460.1105009556,0.0,1.0
2020-07-21,10.09,10.1,10.0,10.0,11122,8.01114385859924,8.01908354527774,7.93968667849281,7.93968667849281,14008.1094511292,0.0,1.0
2020-07-22,10.05,10.3999,10.0,10.0,5632,7.97938511188527,8.25719474876574,7.93968667849281,7.93968667849281,7093.47890925732,0.0,1.0
2020-07-23,10.17,10.46,10.0988,10.2,30171,8.07466135202719,8.30491226570348,8.01813078287632,8.09848041206267,38000.2400872163,0.0,1.0
2020-07-24,10.175,10.18,10.06,10.1,2455,8.07863119536643,8.08260103870568,7.98732479856377,8.01908354527774,3092.06156289537,0.0,1.0
2020-07-27,10.2217,10.45,10.0,10.095,12128,8.11570953215499,8.29697257902498,7.93968667849281,8.01511370193849,15275.1619693666,0.0,1.0
2020-07-28,10.1705,10.1705,10.15,10.15,1139,8.07505833636111,8.07505833636111,8.0587819786702,8.0587819786702,1434.56542571805,0.0,1.0
2020-07-29,10.08,10.4,10.0299,10.2,9754,8.00320417192075,8.25727414563252,7.9634263416615,8.09848041206267,12285.1195456136,0.0,1.0
2020-07-30,10.34,10.34,10.08,10.08,3831,8.20963602556157,8.20963602556157,8.00320417192075,8.00320417192075,4825.12743277073,0.0,1.0
2020-07-31,10.47,10.61,10.46,10.55,29263,8.31285195238197,8.42400756588087,8.30491226570348,8.37636944580991,36856.6181323858,0.0,1.0
2020-08-03,10.56,10.6,10.2301,10.5962,3037,8.38430913248841,8.41606787920238,8.12237886896493,8.41305079826455,3825.08797006649,0.0,1.0
2020-08-04,10.49,10.49,10.2297,10.263,9093,8.32873132573896,8.32873132573896,8.12206128149779,8.14850043813717,11452.59299039,0.0,1.0
2020-08-05,10.2017,10.2696,10.1,10.1,3550,8.09983015879801,8.15374063134498,8.01908354527774,8.01908354527774,4471.20918463485,0.0,1.0
2020-08-06,9.9354,10.3731,9.9354,10.2461,3171,7.88839630254975,8.23591638846738,7.88839630254975,8.13508236765052,3993.86037309214,0.0,1.0
2020-08-07,10.218,10.2462,10.2,10.2,5704,8.11277184808395,8.1351617645173,8.09848041206267,8.09848041206267,7184.16258849498,0.0,1.0
2020-08-10,10.21,10.385,9.94,10.21,8182,8.10642009874116,8.24536461561478,7.89204855842185,8.10642009874116,10305.1925489246,0.0,1.0
2020-08-11,10.21,10.21,10.21,10.21,143,8.10642009874116,8.10642009874116,8.10642009874116,8.10642009874116,180.107862930362,0.0,1.0
2020-08-12,10.11,10.11,10.01,10.02,1747,8.02702323195623,8.02702323195623,7.9476263651713,7.95556605184979,2200.33871705833,0.0,1.0
2020-08-13,10.3,10.322,10.3,10.3,7733,8.17787727884759,8.19534458954028,8.17787727884759,8.17787727884759,9739.67904923417,0.0,1.0
2020-08-14,10.37,10.42,10.12,10.42,1724,8.23345508559704,8.27315351898951,8.03496291863472,8.27315351898951,2171.37031952408,0.0,1.0
2020-08-17,10.2,10.3046,10.2,10.3046,1768,8.09848041206267,8.1815295347197,8.09848041206267,8.1815295347197,2226.78812350265,0.0,1.0
2020-08-18,10.1921,10.32,10.1921,10.265,3937,8.09220805958666,8.19375665220458,8.09220805958666,8.15008837547287,4958.63396053729,0.0,1.0
2020-08-19,10.35,10.36,10.15,10.15,758,8.21757571224006,8.22551539891855,8.0587819786702,8.0587819786702,954.697623085412,0.0,1.0
2020-08-20,10.1884,10.35,10.185,10.33,11505,8.08927037551561,8.21757571224006,8.08657088204493,8.20169633888307,14490.4962448518,0.0,1.0
2020-08-21,10.31,10.31,10.31,10.31,313,8.18581696552609,8.18581696552609,8.18581696552609,8.18581696552609,394.222105574847,0.0,1.0
2020-08-24,10.44,10.44,10.28,10.28,815,8.28903289234649,8.28903289234649,8.16199790549061,8.16199790549061,1026.48886914856,0.0,1.0
2020-08-25,10.3,10.55,10.12,10.2485,1432,8.17787727884759,8.37636944580991,8.03496291863472,8.13698789245336,1803.59762039355,0.0,1.0
2020-08-26,10.17,10.3581,10.0528,10.3581,4673,8.07466135202719,8.22400685844964,7.98160822415525,8.22400685844964,5885.62268163342,0.0,1.0
2020-08-27,10.03,10.03,10.01,10.01,876,7.96350573852829,7.96350573852829,7.9476263651713,7.9476263651713,1103.31809739158,0.0,1.0
2020-08-28,10.01,10.31,10.01,10.03,7021,7.9476263651713,8.18581696552609,7.9476263651713,7.96350573852829,8842.91822121726,0.0,1.0
2020-08-31,10.02,10.32,10.01,10.16,3314,7.95556605184979,8.19375665220458,7.9476263651713,8.06672166534869,4173.96823602251,0.0,1.0
2020-09-01,10.0202,10.1804,9.7704,10.04,12409,7.95572484558337,8.08291862617282,7.75739147235461,7.97144542520678,15629.0802175025,0.0,1.0
2020-09-02,10.1,10.335,10.0106,10.02,5967,8.01908354527774,8.20566618222232,7.94810274637201,7.95556605184979,7515.40991682145,0.0,1.0
2020-09-03,10.15,10.15,9.9001,9.93,3202,8.0587819786702,8.0587819786702,7.86036920857467,7.88410887174336,4032.90473498614,0.0,1.0
2020-09-04,9.79,10.065,9.21,9.935,9149,7.77295325824446,7.99129464190301,7.31245143089188,7.88807871508261,11523.1247409082,0.0,1.0
2020-09-08,9.9,10.2,9.5,9.64,8078,7.86028981170788,8.09848041206267,7.54270234456817,7.65385795806707,10174.205012248,0.0,1.0
2020-09-09,10.3,10.3,10.2,10.2,1599,8.17787727884759,8.17787727884759,8.09848041206267,8.09848041206267,2013.93337640313,0.0,1.0
2020-09-10,10.12,10.56,10.07,10.36,6764,8.03496291863472,8.38430913248841,7.99526448524226,8.22551539891855,8519.2278661606,0.0,1.0
2020-09-11,10.19,10.49,10.03,10.0303,8654,8.09054072538417,8.32873132573896,7.96350573852829,7.96374392912864,10899.6744461493,0.0,1.0
2020-09-14,10.28,10.3314,10.2,10.28,5541,8.16199790549061,8.20280789501806,8.09848041206267,8.16199790549061,6978.86481466526,0.0,1.0
2020-09-15,9.99,10.5,9.84,10.29,19484,7.93174699181432,8.33667101241745,7.81265169163692,8.1699375921691,24540.011198148,0.0,1.0
2020-09-16,10.25,10.5,10.04,10.04,15006,8.13817884545513,8.33667101241745,7.97144542520678,7.97144542520678,18899.9901477832,0.0,1.0
2020-09-17,10.24,10.44,9.935,9.935,10364,8.13023915877664,8.28903289234649,7.88807871508261,7.88807871508261,13053.4118280438,0.0,1.0
2020-09-18,10.03,10.39,10.03,10.29,21929,7.96350573852829,8.24933445895403,7.96350573852829,8.1699375921691,27619.4778055937,0.0,1.0
2020-09-21,10.105,10.175,9.1901,9.91,3072,8.02305338861698,8.07863119536643,7.29665145440168,7.86822949838637,3869.17031414036,0.0,1.0
2020-09-22,10.0,10.08,9.91,10.08,1173,7.93968667849281,8.00320417192075,7.86822949838637,8.00320417192075,1477.38827424695,0.0,1.0
2020-09-23,10.21,10.25,10.0,10.01,9046,8.10642009874116,8.13817884545513,7.93968667849281,7.9476263651713,11393.3966997766,0.0,1.0
2020-09-24,9.8397,10.23,9.7902,10.23,1902,7.81241350103657,8.12229947209814,7.77311205197803,8.12229947209814,2395.5605265283,0.0,1.0
2020-09-25,10.05,10.42,10.05,10.1483,12576,7.97938511188527,8.27315351898951,7.97938511188527,8.05743223193486,15839.4159735121,0.0,1.0
2020-09-28,10.55,10.55,10.05,10.05,7567,8.37636944580991,8.37636944580991,7.97938511188527,7.97938511188527,9530.60278876955,0.0,1.0
2020-09-29,10.3,10.72,10.05,10.72,21307,8.17787727884759,8.51134411934429,7.97938511188527,8.51134411934429,26836.0715766239,0.0,1.0
2020-09-30,10.11,10.4048,10.1001,10.34,6088,8.02702323195623,8.2610851952382,8.01916294214452,8.20963602556157,7667.80887776252,0.0,1.0
2020-10-01,10.065,10.16,10.05,10.05,6238,7.99129464190301,8.06672166534869,7.97938511188527,7.97938511188527,7856.73320950766,0.0,1.0
2020-10-02,10.01,10.29,9.845,10.05,9146,7.9476263651713,8.1699375921691,7.81662153497617,7.97938511188527,11519.3462542733,0.0,1.0
2020-10-05,10.1,10.28,9.985,10.0,9280,8.01908354527774,8.16199790549061,7.92777714847507,7.93968667849281,11688.118657299,0.0,1.0
2020-10-06,10.02,10.25,9.8194,9.97,14034,7.95556605184979,8.13817884545513,7.79629593707923,7.91586761845733,17675.7604780748,0.0,1.0
2020-10-07,10.1,10.29,10.1,10.1,4982,8.01908354527774,8.1699375921691,8.01908354527774,8.01908354527774,6274.8068050284,0.0,1.0
2020-10-08,10.18,10.2,10.0,10.2,2033,8.08260103870568,8.09848041206267,7.93968667849281,8.09848041206267,2560.55444291905,0.0,1.0
2020-10-09,9.93,10.29,9.93,10.29,1359,7.88410887174336,8.1699375921691,7.88410887174336,8.1699375921691,1711.65444561092,0.0,1.0
2020-10-12,9.93,9.93,9.93,9.93,165,7.88410887174336,7.88410887174336,7.88410887174336,7.88410887174336,207.816764919648,0.0,1.0
2020-10-13,10.05,10.243,9.95,10.06,7394,7.97938511188527,8.13262106478019,7.89998824510034,7.98732479856377,9312.71005949017,0.0,1.0
2020-10-14,10.1001,10.1001,10.06,10.06,753,8.01916294214452,8.01916294214452,7.98732479856377,7.98732479856377,948.400145360575,0.0,1.0
2020-10-15,9.9002,10.15,9.9002,9.94,2106,7.86044860544145,8.0587819786702,7.86044860544145,7.89204855842185,2652.49761770169,0.0,1.0
2020-10-16,10.0,10.18,10.0,10.09,2799,7.93968667849281,8.08260103870568,7.93968667849281,8.01114385859924,3525.32803036421,0.0,1.0
2020-10-19,9.88,10.0412,9.75,9.75,5348,7.8444104383509,7.9723981876082,7.74119451153049,7.74119451153049,6735.78217448652,0.0,1.0
2020-10-20,10.02,10.05,9.61,9.965,12454,7.95556605184979,7.97938511188527,7.63003889803159,7.91189777511808,15685.757517026,0.0,1.0
2020-10-21,10.2,10.25,10.0,10.0,12204,8.09848041206267,8.13817884545513,7.93968667849281,7.93968667849281,15370.8836307841,0.0,1.0
2020-10-22,10.45,10.5,10.17,10.3,37545,8.29697257902498,8.33667101241745,8.07466135202719,8.17787727884759,47287.7602358072,0.0,1.0
2020-10-23,10.28,10.45,10.28,10.37,17739,8.16199790549061,8.29697257902498,8.16199790549061,8.23345508559704,22342.1914721796,0.0,1.0
2020-10-26,9.94,10.37,9.94,10.34,3541,7.89204855842185,8.23345508559704,7.89204855842185,8.20963602556157,4459.87372473014,0.0,1.0
2020-10-27,9.71,9.9,9.71,9.9,633,7.70943576481652,7.86028981170788,7.70943576481652,7.86028981170788,797.260679964467,0.0,1.0
2020-10-28,9.66,9.755,9.58,9.6,2335,7.66973733142405,7.74516435486974,7.60621983799611,7.6220992113531,2940.92209749926,0.0,1.0
2020-10-29,9.4216,9.6432,9.38,9.6432,5598,7.48045520100878,7.65639865780419,7.44742610442626,7.65639865780419,7050.65606072842,0.0,1.0
2020-10-30,9.14,9.57,9.14,9.455,2465,7.25687362414243,7.59828015131762,7.25687362414243,7.50697375451495,3104.65651834504,0.0,1.0
2020-11-02,9.55,9.55,9.4,9.55,6304,7.58240077796063,7.58240077796063,7.46330547778324,7.58240077796063,7939.85991547552,0.0,1.0
2020-11-03,10.05,10.0509,9.75,9.75,195809,7.97938511188527,7.98009968368634,7.74119451153049,7.74119451153049,246620.563164554,0.0,1.0
2020-11-04,10.05,10.1999,10.0001,10.0001,5305,7.97938511188527,8.09840101519588,7.93976607535959,7.93976607535959,6681.62386605292,0.0,1.0
2020-11-05,10.01,10.15,10.01,10.08,1301,7.9476263651713,8.0587819786702,7.9476263651713,8.00320417192075,1638.6037040028,0.0,1.0
2020-11-06,10.0,10.17,10.0,10.1,4514,7.93968667849281,8.07466135202719,7.93968667849281,8.01908354527774,5685.36288998358,0.0,1.0
2020-11-09,10.0,10.49,9.99,10.49,7430,7.93968667849281,8.32873132573896,7.93174699181432,8.32873132573896,9358.05189910899,0.0,1.0
2020-11-10,9.65,9.8,9.6248,9.6248,2809,7.66179764474556,7.78089294492295,7.64178963431576,7.64178963431576,3537.92298581388,0.0,1.0
2020-11-11,10.045,10.0499,8.91,9.83,6619,7.97541526854603,7.97930571501849,7.07426083053709,7.80471200495843,8336.6010121403,0.0,1.0
2020-11-12,10.027,10.027,10.0,10.0,4233,7.96112383252474,7.96112383252474,7.93968667849281,7.93968667849281,5331.44464184769,0.0,1.0
2020-11-13,10.025,10.04,10.0,10.0,2687,7.95953589518904,7.97144542520678,7.93968667849281,7.93968667849281,3384.26452932784,0.0,1.0
2020-11-16,10.0,10.07,10.0,10.07,10325,7.93968667849281,7.99526448524226,7.93968667849281,7.99526448524226,13004.2915017901,0.0,1.0
2020-11-17,10.1,10.1,10.0,10.0,4433,8.01908354527774,8.01908354527774,7.93968667849281,7.93968667849281,5583.3437508412,0.0,1.0
2020-11-18,10.06,10.16,9.96,10.16,2044,7.98732479856377,8.06672166534869,7.90792793177884,8.06672166534869,2574.4088939137,0.0,1.0
2020-11-19,9.94,10.0716,9.94,10.06,1584,7.89204855842185,7.99653483511082,7.89204855842185,7.98732479856377,1995.04094322862,0.0,1.0
2020-11-20,9.9,10.17,9.9,10.17,2663,7.86028981170788,8.07466135202719,7.86028981170788,8.07466135202719,3354.03663624862,0.0,1.0
2020-11-23,9.9,9.91,9.9,9.91,632,7.86028981170788,7.86822949838637,7.86028981170788,7.86822949838637,796.0011844195,0.0,1.0
2020-11-24,10.0001,10.18,10.0,10.0,2823,7.93976607535959,8.08260103870568,7.93968667849281,7.93968667849281,3555.55592344343,0.0,1.0
2020-11-25,10.0,10.0,10.0,10.0,3072,7.93968667849281,7.93968667849281,7.93968667849281,7.93968667849281,3869.17031414035,0.0,1.0
2020-11-27,10.06,10.13,10.06,10.0741,2812,7.98732479856377,8.04290260531322,7.98732479856377,7.99851975678044,3541.70147244879,0.0,1.0
2020-11-30,10.27,10.3999,10.13,10.13,13180,8.15405821881211,8.25719474876574,8.04290260531322,8.04290260531322,16600.1512826725,0.0,1.0
2020-12-01,10.33,10.33,10.0,10.0,3387,8.20169633888307,8.20169633888307,7.93968667849281,7.93968667849281,4265.91141080514,0.0,1.0
2020-12-02,10.04,10.07,10.0,10.07,3536,7.97144542520678,7.99526448524226,7.93968667849281,7.99526448524226,4453.5762470053,0.0,1.0
2020-12-03,10.05,10.165,10.0,10.0368,3648,7.97938511188527,8.07069150868794,7.93968667849281,7.96890472546966,4594.63974804167,0.0,1.0
2020-12-04,10.33,10.36,10.2,10.2859,5734,8.20169633888307,8.22551539891855,8.09848041206267,8.16668232063092,7221.94745484401,0.0,1.0
2020-12-07,10.105,10.18,10.105,10.18,685,8.02305338861698,8.08260103870568,8.02305338861698,8.08260103870568,862.754448302781,0.0,1.0
2020-12-08,10.325,10.36,10.25,10.25,39855,8.19772649554383,8.22551539891855,8.13817884545513,8.13817884545513,50197.1949446822,0.0,1.0
2020-12-09,10.0,10.12,10.0,10.11,7505,7.93968667849281,8.03496291863472,7.93968667849281,8.02702323195623,9452.51406498156,0.0,1.0
2020-12-10,10.1,10.275,10.1,10.16,14084,8.01908354527774,8.15802806215136,8.01908354527774,8.06672166534869,17738.7352553232,0.0,1.0
2020-12-11,10.8,11.39,10.47,10.94,50847,8.57486161277224,9.04330312680331,8.31285195238197,8.68601722627113,64041.5699749656,0.0,1.0
2020-12-14,10.78,11.1,10.74,11.1,14301,8.55898223941525,8.81305221312702,8.52722349270128,8.81305221312702,18012.0457885811,0.0,1.0
2020-12-15,10.36,10.86,10.35,10.83,6034,8.22551539891855,8.62249973284319,8.21757571224006,8.59868067280771,7599.79611833427,0.0,1.0
2020-12-16,10.7,10.9023,10.5,10.5,3156,8.49546474598731,8.65608460749322,8.33667101241745,8.33667101241745,3974.96793991763,0.0,1.0
2020-12-17,10.69,10.92,10.49,10.71,6914,8.48752505930881,8.67013785291415,8.32873132573896,8.5034044326658,8708.15219790573,0.0,1.0
2020-12-18,10.3,10.75,10.2,10.74,19187,8.17787727884759,8.53516317937977,8.09848041206267,8.52722349270128,24165.9410212926,0.0,1.0
2020-12-21,10.55,10.79,10.21,10.21,10422,8.37636944580991,8.56692192609374,8.10642009874116,8.10642009874116,13126.4625696519,0.0,1.0
2020-12-22,10.9325,10.95,10.56,10.85,10144,8.68006246126226,8.69395691294963,8.38430913248841,8.6145600461647,12776.322808151,0.0,1.0
2020-12-23,10.63,10.98,10.63,10.9,14461,8.43988693923786,8.71777597298511,8.43988693923786,8.65425847955716,18213.5650757759,0.0,1.0
2020-12-24,10.57,10.8,10.51,10.8,5273,8.3922488191669,8.57486161277224,8.34461069909594,8.57486161277224,6641.32000861396,0.0,1.0
2020-12-28,10.61,10.9999,10.61,10.75,4303,8.42400756588087,8.73357594947531,8.42400756588087,8.53516317937977,5419.60932999542,0.0,1.0
2020-12-29,10.81,10.905,10.8,10.8,1155,8.58280129945073,8.65822832289641,8.57486161277224,8.57486161277224,1454.71735443753,0.0,1.0
2020-12-30,10.94,10.94,10.8,10.8,2000,8.68601722627113,8.68601722627113,8.57486161277224,8.57486161277224,2518.99108993513,0.0,1.0
2020-12-31,10.99,10.99,10.9,10.975,23339,8.7257156596636,8.7257156596636,8.65425847955716,8.71380612964586,29395.3665239979,0.0,1.0
2021-01-04,10.48,10.94,10.48,10.94,5499,8.32079163906046,8.68601722627113,8.32079163906046,8.68601722627113,6925.96600177663,0.0,1.0
2021-01-05,10.8,10.98,10.4215,10.4215,3171,8.57486161277224,8.71777597298511,8.27434447199128,8.27434447199128,3993.86037309214,0.0,1.0
2021-01-06,10.7,10.96,10.6139,10.6139,2315,8.49546474598731,8.70189659962812,8.42710404368548,8.42710404368548,2915.73218659991,0.0,1.0
2021-01-07,11.04,11.38,10.9,10.94,14859,8.76541409305606,9.03536344012482,8.65425847955716,8.68601722627113,18714.844302673,0.0,1.0
2021-01-08,11.03,11.2,10.6935,10.6935,7713,8.75747440637757,8.89244907991195,8.49030394964629,8.49030394964629,9714.48913833481,0.0,1.0
2021-01-11,11.2,11.2,10.9623,10.9623,7495,8.89244907991195,8.89244907991195,8.70372272756417,8.70372272756417,9439.91910953188,0.0,1.0
2021-01-12,11.02,11.31,11.02,11.19,41164,8.74953471969908,8.97978563337537,8.74953471969908,8.88450939323345,51845.8746130447,0.0,1.0
2021-01-13,11.01,11.3599,10.77,10.77,24413,8.74159503302058,9.01940466990105,8.55104255273675,8.55104255273675,30748.0647392931,0.0,1.0
2021-01-14,11.2001,11.32,11.165,11.29,35275,8.89252847677873,8.98772532005386,8.86466017653722,8.96390626001838,44428.7053487308,0.0,1.0
2021-01-15,11.26,11.36,11.16,11.36,8548,8.9400871999829,9.01948406676783,8.86069033319798,9.01948406676783,10766.1679183827,0.0,1.0
2021-01-19,11.2,11.376,11.2,11.32,23594,8.89244907991195,9.03218756545342,8.89244907991195,8.98772532005386,29716.5378879647,0.0,1.0
2021-01-20,10.59,11.4299,10.59,11.2,8855,8.40812819252388,9.0749824766505,8.40812819252388,8.89244907991195,11152.8330506878,0.0,1.0
2021-01-21,10.56,11.0,10.46,10.46,3512,8.38430913248841,8.73365534634209,8.30491226570348,8.30491226570348,4423.34835392608,0.0,1.0
2021-01-22,10.8454,10.8454,10.49,10.49,3187,8.61090779029259,8.61090779029259,8.32873132573896,8.32873132573896,4014.01230181162,0.0,1.0
2021-01-25,10.84,11.09,10.55,10.98,4903,8.60662035948621,8.80511252644853,8.37636944580991,8.71777597298511,6175.30665697596,0.0,1.0
2021-01-26,10.91,11.18,10.8266,10.8805,5945,8.66219816623565,8.87656970655496,8.59598117933702,8.6387760905341,7487.70101483217,0.0,1.0
2021-01-27,11.13,11.1765,11.0004,11.0848,4056,8.8368712731625,8.87379081621749,8.73397293380923,8.80098388937571,5108.51393038843,0.0,1.0
2021-01-28,10.6,11.16,10.29,11.16,12662,8.41606787920238,8.86069033319798,8.1699375921691,8.86069033319798,15947.7325903793,0.0,1.0
2021-01-29,10.72,10.9287,10.7,10.9287,5668,8.51134411934429,8.67704538032444,8.49546474598731,8.67704538032444,7138.82074887615,0.0,1.0
2021-02-01,10.52,10.98,10.52,10.72,3333,8.35255038577444,8.71777597298511,8.35255038577444,8.51134411934429,4197.89865137688,0.0,1.0
2021-02-02,10.8001,10.95,10.5,10.51,6253,8.57494100963902,8.69395691294963,8.33667101241745,8.34461069909594,7875.62564268217,0.0,1.0
2021-02-03,11.16,11.19,10.6,10.61,59312,8.86069033319798,8.88450939323345,8.41606787920238,8.42400756588087,74703.199763116,0.0,1.0
2021-02-04,11.13,11.26,11.0357,11.15,914,8.8368712731625,8.9400871999829,8.76200002778431,8.85275064651948,1151.17892810035,0.0,1.0
2021-02-05,11.08,11.35,11.08,11.35,3041,8.79717283977003,9.01154438008934,8.79717283977003,9.01154438008934,3830.12595224636,0.0,1.0
2021-02-08,11.15,11.37,11.0128,11.29,7799,8.85275064651948,9.02742375344632,8.74381814529056,8.96390626001838,9822.80575520203,0.0,1.0
2021-02-09,11.34,11.4558,11.28,11.28,25351,9.00360469341085,9.09554626514779,8.95596657333989,8.95596657333989,31929.4715604727,0.0,1.0
2021-02-10,11.385,11.7,11.11,11.3486,27806,9.03933328346406,9.28943341383659,8.82099189980551,9.01043282395435,35021.5331233681,0.0,1.0
2021-02-11,11.51,12.1,11.4109,11.47,45633,9.13857936694522,9.6070208809763,9.05989707196136,9.10682062023125,57474.5602035048,0.0,1.0
2021-02-12,11.5,12.16,11.5,11.7999,34580,9.13063968026673,9.65465900104726,9.13063968026673,9.36875088375473,43553.3559449783,0.0,1.0
2021-02-16,11.83,12.09,11.6,11.867,18468,9.39264934065699,9.59908119429781,9.21003654705166,9.42202618136742,23260.363724461,0.0,1.0
2021-02-17,11.62,11.9801,11.62,11.82,2483,9.22591592040864,9.51182403770117,9.22591592040864,9.3847096539785,3127.32743815446,0.0,1.0
2021-02-18,12.2,12.25,11.6596,11.6596,57745,9.68641774776123,9.72611618115369,9.25735707965548,9.25735707965548,72729.5702441519,0.0,1.0
2021-02-19,12.14,12.26,12.015,12.19,38587,9.63877962769027,9.73405586783218,9.53953354420911,9.67847806108273,48600.1545936633,0.0,1.0
2021-02-22,12.0,12.06,11.84,12.045,15729,9.52762401419137,9.57526213426233,9.40058902733549,9.56335260424459,19810.6054267948,0.0,1.0
2021-02-23,11.84,12.04,11.745,11.9235,5772,9.40058902733549,9.55938276090534,9.3251620038898,9.4668854111009,7269.80828555277,0.0,1.0
2021-02-24,12.0,12.095,11.6579,11.6579,16857,9.52762401419137,9.60305103763705,9.25600733292013,9.25600733292013,21231.3164015182,0.0,1.0
2021-02-25,12.15,12.6,12.1,12.1,57214,9.64671931436876,10.0040052149009,9.6070208809763,9.6070208809763,72060.7781097742,0.0,1.0
2021-02-26,11.84,12.09,11.84,11.99,2228,9.40058902733549,9.59908119429781,9.40058902733549,9.51968432751288,2806.15607418773,0.0,1.0
2021-03-01,12.0,12.05,11.77,11.77,2709,9.52762401419137,9.56732244758384,9.34501122058604,9.34501122058604,3411.97343131713,0.0,1.0
2021-03-02,11.85,11.86,11.61,11.86,7255,9.40852871401398,9.41646840069247,9.21797623373015,9.41646840069247,9137.64017873967,0.0,1.0
2021-03-03,11.7274,11.81,11.51,11.81,4665,9.31118815533566,9.37676996730001,9.13857936694522,9.37676996730001,5875.54671727368,0.0,1.0
2021-03-04,11.7575,11.7575,11.5,11.5,5087,9.33508661223792,9.33508661223792,9.13063968026673,9.13063968026673,6407.05383724999,0.0,1.0
2021-03-05,11.25,11.84,10.78,11.605,27964,8.93214751330441,9.40058902733549,8.55898223941525,9.2140063903909,35220.5334194729,0.0,1.0
2021-03-08,11.01,11.4399,10.92,11.215,13183,8.74159503302058,9.08292216332899,8.67013785291415,8.90435860992969,16603.9297693074,0.0,1.0
2021-03-09,11.16,11.25,10.96,10.96,1004,8.86069033319798,8.93214751330441,8.70189659962812,8.70189659962812,1264.53352714743,0.0,1.0
2021-03-10,12.24,12.25,10.799,11.03,21166,9.7181764944752,9.72611618115369,8.57406764410438,8.75747440637757,26658.4827047834,0.0,1.0
2021-03-11,11.95,12.2399,11.9375,11.95,24673,9.48792558079891,9.71809709760841,9.47800097245079,9.48792558079891,31075.5335809847,0.0,1.0
2021-03-12,11.9,11.98,11.36,11.77,17037,9.44822714740644,9.51174464083439,9.01948406676783,9.34501122058604,21458.0255996124,0.0,1.0
2021-03-15,12.04,12.2499,11.64,12.2499,18277,9.55938276090534,9.72603678428691,9.24179529376563,9.72603678428691,23019.8000753721,0.0,1.0
2021-03-16,11.7,11.87,11.7,11.87,2123,9.28943341383659,9.42440808737096,9.28943341383659,9.42440808737096,2673.90904196613,0.0,1.0
2021-03-17,11.79,12.01,11.75,11.75,56120,9.36089059394302,9.53556370086986,9.32913184722905,9.32913184722905,70682.8899835796,0.0,1.0
2021-03-18,11.92,12.08,11.71,11.87,2412,9.46410652076343,9.59114150761931,9.29737310051508,9.42440808737096,3037.90325446176,0.0,1.0
2021-03-19,12.06,12.06,11.78,11.79,7327,9.57526213426233,9.57526213426233,9.35295090726453,9.36089059394302,9228.32385797733,0.0,1.0
2021-03-22,12.45,13.06,12.12,12.12,86211,9.88490991472355,10.3692308021116,9.62290025433328,9.62290025433328,108582.370427199,0.0,1.0
2021-03-23,11.85,12.7,11.68,12.54,33355,9.40852871401398,10.0834020816859,9.2735540404796,9.95636709482998,42010.4739023931,0.0,1.0
2021-03-24,11.99,12.36,11.56,11.56,34467,9.51968432751288,9.81345273461711,9.17827780033769,9.17827780033769,43411.032948397,0.0,1.0
2021-03-25,11.42,12.2,11.42,11.56,13943,9.06712218683879,9.68641774776123,9.06712218683879,9.17827780033769,17561.1463834827,0.0,1.0
2021-03-26,11.485,11.67,11.28,11.67,4929,9.11873015024899,9.26561435380111,8.95596657333989,9.26561435380111,6208.05354114512,0.0,1.0
2021-03-29,11.38,11.6708,11.3101,11.37,4303,9.03536344012482,9.26624952873539,8.97986503024215,9.02742375344632,5419.60932999542,0.0,1.0
2021-03-30,11.6,11.83,11.28,11.33,6337,9.21003654705166,9.39264934065699,8.95596657333989,8.99566500673235,7981.42326845944,0.0,1.0
2021-03-31,11.29,11.83,11.25,11.73,32099,8.96390626001838,9.39264934065699,8.93214751330441,9.31325247387207,40428.5474979138,0.0,1.0
2021-04-01,11.27,11.71,11.11,11.5,42342,8.9480268866614,9.29737310051508,8.82099189980551,9.13063968026673,53329.5603650165,0.0,1.0
2021-04-05,11.3,11.62,11.25,11.595,19549,8.97184594669688,9.22591592040864,8.93214751330441,9.20606670371241,24621.8784085709,0.0,1.0
2021-04-06,11.45,11.45,11.33,11.33,1493,9.09094124687427,9.09094124687427,8.99566500673235,8.99566500673235,1880.42684863657,0.0,1.0
2021-04-07,11.59,11.74,11.3795,11.54,4323,9.20209686037317,9.32119216055056,9.03496645579089,9.1623984269807,5444.79924089477,0.0,1.0
2021-04-08,11.59,11.8,11.59,11.7254,8670,9.20209686037317,9.36883028062152,9.20209686037317,9.30960021799996,10919.8263748688,0.0,1.0
2021-04-09,11.645,11.84,11.57,11.6,5215,9.24576513710488,9.40058902733549,9.18621748701618,9.21003654705166,6568.26926700584,0.0,1.0
2021-04-12,11.64,11.74,11.3,11.57,3054,9.24179529376563,9.32119216055056,8.97184594669688,9.18621748701618,3846.49939433094,0.0,1.0
2021-04-13,11.44,11.7704,11.43,11.7704,5875,9.08300156019577,9.34532880805318,9.07506187351728,9.34532880805318,7399.53632668443,0.0,1.0
2021-04-14,11.3,11.5,11.25,11.4222,3733,8.97184594669688,9.13063968026673,8.93214751330441,9.06886891790806,4701.69686936391,0.0,1.0
2021-04-15,11.3,11.49,11.22,11.25,2531,8.97184594669688,9.12269999358824,8.90832845326893,8.93214751330441,3187.7832243129,0.0,1.0
2021-04-16,10.75,11.22,10.65,11.22,18474,8.53516317937977,8.90832845326893,8.45576631259484,8.90832845326893,23267.9206977308,0.0,1.0
2021-04-19,10.76,11.13,10.75,10.99,6664,8.54310286605826,8.8368712731625,8.53516317937977,8.7257156596636,8393.27831166384,0.0,1.0
2021-04-20,10.8,11.1397,10.8,10.94,12179,8.57486161277224,8.84457276924064,8.57486161277224,8.68601722627113,15339.3962421599,0.0,1.0
2021-04-21,10.91,11.22,10.86,10.88,3928,8.66219816623565,8.90832845326893,8.62249973284319,8.63837910620018,4947.29850063259,0.0,1.0
2021-04-22,10.9,10.9,10.89,10.89,605,8.65425847955716,8.65425847955716,8.64631879287867,8.64631879287867,761.994804705376,0.0,1.0
2021-04-23,10.77,11.0,10.77,10.81,6485,8.55104255273675,8.73365534634209,8.55104255273675,8.58280129945073,8167.82860911465,0.0,1.0
2021-04-26,10.65,10.8,10.6,10.8,7665,8.45576631259484,8.57486161277224,8.41606787920238,8.57486161277224,9654.03335217637,0.0,1.0
2021-04-27,10.52,10.85,10.3101,10.82,13696,8.35255038577444,8.6145600461647,8.18589636239287,8.59074098612922,17250.0509838757,0.0,1.0
2021-04-28,10.6,10.73,10.6,10.6,7351,8.41606787920238,8.51928380602278,8.41606787920238,8.41606787920238,9258.55175105655,0.0,1.0
2021-04-29,10.78,10.8499,10.61,10.73,42056,8.55898223941525,8.61448064929791,8.42400756588087,8.51928380602278,52969.3446391558,0.0,1.0
2021-04-30,10.74,10.865,10.74,10.82,6028,8.52722349270128,8.62646957618244,8.52722349270128,8.59074098612922,7592.23914506447,0.0,1.0
2021-05-03,10.8252,10.8252,10.72,10.72,1216,8.59486962320204,8.59486962320204,8.51134411934429,8.51134411934429,1531.54658268056,0.0,1.0
2021-05-04,10.52,11.01,10.5,10.71,13124,8.35255038577444,8.74159503302058,8.33667101241745,8.5034044326658,16529.6195321543,0.0,1.0
2021-05-05,10.55,10.96,10.55,10.9599,3291,8.37636944580991,8.70189659962812,8.37636944580991,8.70181720276133,4144.99983848825,0.0,1.0
2021-05-06,10.11,10.35,10.11,10.35,15006,8.02702323195623,8.21757571224006,8.02702323195623,8.21757571224006,18899.9901477832,0.0,1.0
2021-05-07,9.94,10.27,9.93,10.05,19373,7.89204855842185,8.15405821881211,7.88410887174336,7.97938511188527,24400.2071926566,0.0,1.0
2021-05-10,9.54,10.1733,9.51,9.88,11643,7.57446109128214,8.07728144863109,7.55064203124666,7.8444104383509,14664.3066300573,0.0,1.0
2021-05-11,9.43,9.61,9.42,9.61,17639,7.48712453781872,7.63003889803159,7.47918485114023,7.63003889803159,22216.2419176828,0.0,1.0
2021-05-12,9.505,9.82,9.41,9.41,11197,7.54667218790742,7.79677231827994,7.47124516446173,7.47124516446173,14102.5716170018,0.0,1.0
2021-05-13,9.3,9.59,9.3,9.4,14485,7.38390861099831,7.6141595246746,7.38390861099831,7.46330547778324,18243.7929688552,0.0,1.0
2021-05-14,9.3,9.52,9.27,9.46,13719,7.38390861099831,7.55858171792515,7.36008955096283,7.5109435978542,17279.01938141,0.0,1.0
2021-05-17,9.34,9.4359,9.26,9.28,4106,7.41566735771228,7.49180895295903,7.35214986428434,7.36802923764133,5171.48870763682,0.0,1.0
2021-05-18,9.56,9.6,9.35,9.35,1852,7.59034046463913,7.6220992113531,7.42360704439078,7.42360704439078,2332.58574927993,0.0,1.0
2021-05-19,9.44,9.65,9.4,9.5,6106,7.49506422449721,7.66179764474556,7.46330547778324,7.54270234456817,7690.47979757194,0.0,1.0
2021-05-20,9.4,9.56,9.4,9.44,1126,7.46330547778324,7.59034046463913,7.46330547778324,7.49506422449721,1418.19198363348,0.0,1.0
2021-05-21,9.66,9.69,9.39,9.52,94128,7.66973733142405,7.69355639145953,7.45536579110475,7.55858171792515,118553.796656707,0.0,1.0
2021-05-24,9.62,9.69,9.55,9.55,5442,7.63797858471008,7.69355639145953,7.58240077796063,7.58240077796063,6854.17475571348,0.0,1.0
2021-05-25,9.87,10.2,9.7,9.7,23938,7.8364707516724,8.09848041206267,7.70149607813802,7.70149607813802,30149.8043554335,0.0,1.0
2021-05-26,9.93,10.1179,9.93,9.952,7355,7.88410887174336,8.03329558443224,7.88410887174336,7.90157618243604,9263.58973323643,0.0,1.0
2021-05-27,10.05,10.15,10.03,10.105,2550,7.97938511188527,8.0587819786702,7.96350573852829,8.02305338861698,3211.71363966729,0.0,1.0
2021-05-28,9.96,10.055,9.91,10.055,5454,7.90792793177884,7.98335495522452,7.86822949838637,7.98335495522452,6869.28870225309,0.0,1.0
2021-06-01,9.9,10.03,9.9,10.03,2505,7.86028981170788,7.96350573852829,7.86028981170788,7.96350573852829,3155.03634014375,0.0,1.0
2021-06-02,9.75,10.0,9.55,10.0,55927,7.74119451153049,7.93968667849281,7.58240077796063,7.93968667849281,70439.8073434009,0.0,1.0
2021-06-03,9.66,9.8,9.66,9.75,5266,7.66973733142405,7.78089294492295,7.66973733142405,7.74119451153049,6632.50353979919,0.0,1.0
2021-06-04,9.7,9.82,9.61,9.82,22559,7.70149607813802,7.79677231827994,7.63003889803159,7.79677231827994,28412.9599989233,0.0,1.0
2021-06-07,9.8,9.8,9.6996,9.71,10507,7.78089294492295,7.78089294492295,7.70117849067089,7.70943576481652,13233.5196909742,0.0,1.0
2021-06-08,9.75,9.82,9.75,9.778,4995,7.74119451153049,7.79677231827994,7.74119451153049,7.76342563423027,6291.18024711298,0.0,1.0
2021-06-09,9.55,9.85,9.52,9.75,116559,7.58240077796063,7.82059137831542,7.55858171792515,7.74119451153049,146805.541225874,0.0,1.0
2021-06-10,9.67,9.73,9.51,9.5101,2827,7.67767701810255,7.7253151381735,7.55064203124666,7.55072142811345,3560.5939056233,0.0,1.0
2021-06-11,9.6,9.7993,9.5,9.5001,13928,7.6220992113531,7.78033716685546,7.54270234456817,7.54278174143495,17542.2539503082,0.0,1.0
2021-06-14,9.61,9.65,9.5,9.65,360973,7.63003889803159,7.66179764474556,7.54270234456817,7.66179764474556,454643.885353576,0.0,1.0
2021-06-15,9.78,9.8,9.7,9.7,7506,7.76501357156597,7.78089294492295,7.70149607813802,7.70149607813802,9453.77356052652,0.0,1.0
2021-06-16,9.16,9.81,8.98,9.79,32550,7.27275299749941,7.78883263160145,7.12983863728654,7.77295325824446,40996.5799886942,0.0,1.0
2021-06-17,9.21,9.7356,8.97,9.26,15295,7.31245143089188,7.72976136271346,7.12189895060805,7.35214986428434,19263.9843602789,0.0,1.0
2021-06-18,9.25,9.2557,9.15,9.2557,5170,7.34421017760585,7.34873579901259,7.26481331082092,7.34873579901259,6511.5919674823,0.0,1.0
2021-06-21,9.1,9.3065,9.06,9.305,33351,7.22511487742846,7.38906940733933,7.19335613071449,7.38787845433756,42005.4359202132,0.0,1.0
2021-06-22,8.93,9.3,8.82,9.3,32828,7.09014020389408,7.38390861099831,7.00280365043066,7.38390861099831,41346.7197501951,0.0,1.0
2021-06-23,8.96,9.13,8.82,9.075,15821,7.11395926392956,7.24893393746393,7.00280365043066,7.20526566073222,19926.4790169318,0.0,1.0
2021-06-24,9.03,9.1899,9.0,9.1373,13157,7.16953707067901,7.29649266066811,7.14571801064353,7.25472990873923,16571.1828851382,0.0,1.0
2021-06-25,9.15,9.26,8.93,9.07,30798,7.26481331082092,7.35214986428434,7.09014020389408,7.20129581739298,38789.943793911,0.0,1.0
2021-06-28,9.4,9.4872,9.11,9.22,17887,7.46330547778324,7.5325395456197,7.23305456410695,7.32039111757037,22528.5968128348,0.0,1.0
2021-06-29,9.5,9.5,9.3626,9.43,6710,7.54270234456817,7.54270234456817,7.43361104960568,7.48712453781872,8451.21510673234,0.0,1.0
2021-06-30,9.8,10.0,9.6,9.98,122616,7.78089294492295,7.93968667849281,7.6220992113531,7.92380730513582,154434.305741743,0.0,1.0
2021-07-01,9.74,9.88,9.69,9.72,32263,7.733254824852,7.8444104383509,7.69355639145953,7.71737545149501,40635.1047672885,0.0,1.0
2021-07-02,9.71,9.78,9.311,9.7601,50266,7.70943576481652,7.76501357156597,7.39264226634465,7.74921359507577,63309.8030633395,0.0,1.0
2021-07-06,9.8,9.9037,9.57,9.75,69864,7.78089294492295,7.86322749577892,7.59828015131762,7.74119451153049,87993.3967536139,0.0,1.0
2021-07-07,9.79,9.9,9.5996,9.765,81328,7.77295325824446,7.86028981170788,7.62178162388596,7.75310404154823,102432.253681122,0.0,1.0
2021-07-08,9.7,9.81,9.48,9.81,11378,7.70149607813802,7.78883263160145,7.52682297121118,7.78883263160145,14330.5403106409,0.0,1.0
2021-07-09,9.79,9.88,9.74,9.7654,40719,7.77295325824446,7.8444104383509,7.733254824852,7.75342162901537,51285.3990955342,0.0,1.0
2021-07-12,9.8,9.8,9.5401,9.79,7850,7.78089294492295,7.78089294492295,7.57454048814893,7.77295325824446,9887.04002799537,0.0,1.0
2021-07-13,9.7632,9.85,9.73,9.76,3355,7.7516748979461,7.82059137831542,7.7253151381735,7.74913419820898,4225.60755336617,0.0,1.0
2021-07-14,10.01,10.2,9.7,9.79,78169,7.9476263651713,8.09848041206267,7.70149607813802,7.77295325824446,98453.5072545694,0.0,1.0
2021-07-15,9.8707,10.041,9.7901,9.92,4114,7.8370265297399,7.97223939387463,7.77303265511125,7.87616918506487,5181.56467199655,0.0,1.0
2021-07-16,10.0,10.13,9.91,10.0,19075,7.93968667849281,8.04290260531322,7.86822949838637,7.93968667849281,24024.8775202563,0.0,1.0
2021-07-19,9.96,10.06,9.9001,9.98,20473,7.90792793177884,7.98732479856377,7.86036920857467,7.92380730513582,25785.6522921209,0.0,1.0
2021-07-20,10.22,10.44,9.9032,10.02,38253,8.11435978541965,8.28903289234649,7.862830511445,7.95556605184979,48179.4830816442,0.0,1.0
2021-07-21,10.25,10.39,10.04,10.39,10790,8.13817884545513,8.24933445895403,7.97144542520678,8.24933445895403,13589.9569302,0.0,1.0
2021-07-22,10.21,10.385,10.06,10.3,8896,8.10642009874116,8.24536461561478,7.98732479856377,8.17787727884759,11204.4723680314,0.0,1.0
2021-07-23,10.145,10.26,10.1269,10.2319,7255,8.05481213533096,8.14611853213362,8.04044130244288,8.12380801256706,9137.64017873966,0.0,1.0
2021-07-26,10.13,10.15,10.07,10.15,3784,8.04290260531322,8.0587819786702,7.99526448524226,8.0587819786702,4765.93114215726,0.0,1.0
2021-07-27,9.9722,10.0,9.81,9.9,20281,7.9176143495266,7.93968667849281,7.78883263160145,7.86028981170788,25543.8291474871,0.0,1.0
2021-07-28,10.03,10.065,9.95,9.95,6731,7.96350573852829,7.99129464190301,7.89998824510034,7.89998824510034,8477.66451317666,0.0,1.0
2021-07-29,10.05,10.129,10.0,10.1,6686,7.97938511188527,8.04210863664537,7.93968667849281,8.01908354527774,8420.98721365313,0.0,1.0
2021-07-30,10.02,10.09,9.8601,10.09,6945,7.95556605184979,8.01114385859924,7.82861046186069,8.01114385859924,8747.19655979973,0.0,1.0
2021-08-02,9.98,10.01,9.86,10.01,4372,7.92380730513582,7.9476263651713,7.82853106499391,7.9476263651713,5506.51452259819,0.0,1.0
2021-08-03,9.98,9.98,9.8,9.8,20112,7.92380730513582,7.92380730513582,7.78089294492295,7.78089294492295,25330.9744003876,0.0,1.0
2021-08-04,9.7628,9.87,9.69,9.81,5324,7.75135731047896,7.8364707516724,7.69355639145953,7.78883263160145,6705.55428140731,0.0,1.0
2021-08-05,9.75,9.86,9.71,9.82,1628,7.74119451153049,7.82853106499391,7.70943576481652,7.79677231827994,2050.45874720719,0.0,1.0
2021-08-06,9.8601,9.89,9.65,9.65,20623,7.82861046186069,7.85235012502939,7.66179764474556,7.66179764474556,25974.5766238661,0.0,1.0
2021-08-09,10.02,10.04,9.8801,9.9,5433,7.95556605184979,7.97144542520678,7.84448983521768,7.86028981170788,6842.83929580877,0.0,1.0
2021-08-10,10.05,10.42,9.95,9.98,22510,7.97938511188527,8.27315351898951,7.89998824510034,7.92380730513582,28351.2447172199,0.0,1.0
2021-08-11,10.04,10.06,9.971,10.05,7881,7.97144542520678,7.98732479856377,7.91666158712518,7.97938511188527,9926.08438988936,0.0,1.0
2021-08-12,10.05,10.17,9.975,9.975,2563,7.97938511188527,8.07466135202719,7.91983746179658,7.91983746179658,3228.08708175187,0.0,1.0
2021-08-13,9.96,10.1,9.8801,10.1,3797,7.90792793177884,8.01908354527774,7.84448983521768,8.01908354527774,4782.30458424184,0.0,1.0
2021-08-16,9.795,9.88,9.77,9.88,2713,7.77692310158371,7.8444104383509,7.75707388488747,7.8444104383509,3417.011413497,0.0,1.0
2021-08-17,9.93,9.93,9.6,9.7368,2009,7.88410887174336,7.88410887174336,7.6220992113531,7.73071412511488,2530.32654983983,0.0,1.0
2021-08-18,9.91,9.91,9.62,9.668,4136,7.86822949838637,7.86822949838637,7.63797858471008,7.67608908076685,5209.27357398584,0.0,1.0
2021-08-19,10.11,10.2268,9.61,9.61,21735,8.02702323195623,8.11975877236103,7.63003889803159,7.63003889803159,27375.13566987,0.0,1.0
2021-08-20,10.4,10.41,9.92,10.25,16967,8.25727414563252,8.26521383231101,7.87616918506487,8.13817884545513,21369.8609114646,0.0,1.0
2021-08-23,10.03,10.5001,9.96,10.5,5095,7.96350573852829,8.33675040928424,7.90792793177884,8.33667101241745,6417.12980160973,0.0,1.0
2021-08-24,10.3,10.5,10.0,10.15,1818,8.17787727884759,8.33667101241745,7.93968667849281,8.0587819786702,2289.76290075103,0.0,1.0
2021-08-25,10.04,10.38,10.02,10.38,1122,7.97144542520678,8.24139477227554,7.95556605184979,8.24139477227554,1413.15400145361,0.0,1.0
2021-08-26,10.1,10.1,10.003,10.003,1297,8.01908354527774,8.01908354527774,7.94206858449636,7.94206858449636,1633.56572182293,0.0,1.0
2021-08-27,10.07,10.3,10.05,10.05,6094,7.99526448524226,8.17787727884759,7.97938511188527,7.97938511188527,7675.36585103233,0.0,1.0
2021-08-30,10.91,11.0,10.05,10.05,67068,8.66219816623565,8.73365534634209,7.97938511188527,7.97938511188527,84471.8472098846,0.0,1.0
2021-08-31,10.85,11.05,10.75,11.05,12630,8.6145600461647,8.77335377973455,8.53516317937977,8.77335377973455,15907.4287329403,0.0,1.0
2021-09-01,10.9,10.955,10.55,10.7,21319,8.65425847955716,8.69792675628887,8.37636944580991,8.49546474598731,26851.1855231635,0.0,1.0
2021-09-02,10.9,11.09,10.85,10.86,17630,8.65425847955716,8.80511252644853,8.6145600461647,8.62249973284319,22204.9064577781,0.0,1.0
2021-09-03,11.0,11.011,10.8991,10.8991,13463,8.73365534634209,8.74238900168843,8.6535439077561,8.6535439077561,16956.5885218983,0.0,1.0
2021-09-07,10.98,11.21,10.98,11.05,19834,8.71777597298511,8.90038876659044,8.71777597298511,8.77335377973455,24980.8346388866,0.0,1.0
2021-09-08,10.7,11.205,10.7,10.99,22965,8.49546474598731,8.89641892325119,8.49546474598731,8.7257156596636,28924.3151901801,0.0,1.0
2021-09-09,10.895,10.9,10.3394,10.81,3422,8.65028863621792,8.65425847955716,8.20915964436085,8.58280129945073,4309.993754879,0.0,1.0
2021-09-10,10.985,11.1999,10.75,10.75,2504,8.72174581632435,8.89236968304516,8.53516317937977,8.53516317937977,3153.77684459878,0.0,1.0
2021-09-13,10.91,10.99,10.75,10.99,7615,8.66219816623565,8.7257156596636,8.53516317937977,8.7257156596636,9591.058574928,0.0,1.0
2021-09-14,9.6594,10.0165,9.22,9.75,100664,7.66926095022334,7.95278716151232,7.32039111757037,7.74119451153049,126785.859538615,0.0,1.0
2021-09-15,9.775,10.11,9.57,9.57,13871,7.76104372822672,8.02702323195623,7.59828015131762,7.59828015131762,17470.4627042451,0.0,1.0
2021-09-16,9.71,9.9688,9.66,9.7184,4847,7.70943576481652,7.91491485605591,7.66973733142405,7.71610510162645,6104.77490645778,0.0,1.0
2021-09-17,9.98,10.14,9.61,9.61,15946,7.92380730513582,8.05084229199171,7.63003889803159,7.63003889803159,20083.9159600528,0.0,1.0
2021-09-20,9.64,9.87,9.55,9.87,27186,7.65385795806707,7.8364707516724,7.58240077796063,7.8364707516724,34240.6458854882,0.0,1.0
2021-09-21,9.55,9.67,9.55,9.66,5161,7.58240077796063,7.67767701810255,7.58240077796063,7.66973733142405,6500.2565075776,0.0,1.0
2021-09-22,9.82,9.86,9.6,9.6,9698,7.79677231827994,7.82853106499391,7.6220992113531,7.6220992113531,12214.5877950954,0.0,1.0
2021-09-23,9.62,9.87,9.62,9.87,1047,7.63797858471008,7.8364707516724,7.63797858471008,7.8364707516724,1318.69183558104,0.0,1.0
2021-09-24,9.65,9.675,9.55,9.675,1741,7.66179764474556,7.68164686144179,7.58240077796063,7.68164686144179,2192.78174378853,0.0,1.0
2021-09-27,9.55,9.86,9.55,9.68,335068,7.58240077796063,7.82853106499391,7.58240077796063,7.68561670478104,422016.653261192,0.0,1.0
2021-09-28,10.6,11.33,10.02,10.8602,645362,8.41606787920238,8.99566500673235,7.95556605184979,8.62265852657676,812830.563891356,0.0,1.0
2021-09-29,10.37,10.86,10.0,10.49,75952,8.23345508559704,8.62249973284319,7.93968667849281,8.32873132573896,95661.2056313764,0.0,1.0
2021-09-30,10.33,10.5,10.21,10.29,23890,8.20169633888307,8.33667101241745,8.10642009874116,8.1699375921691,30089.3485692751,0.0,1.0
2021-10-01,10.31,10.33,10.14,10.31,16924,8.18581696552609,8.20169633888307,8.05084229199171,8.18581696552609,21315.702603031,0.0,1.0
2021-10-04,10.19,10.275,9.95,10.27,13234,8.09054072538417,8.15802806215136,7.89998824510034,8.15405821881211,16668.1640421007,0.0,1.0
2021-10-05,10.25,10.4699,10.0181,10.15,9777,8.13817884545513,8.31277255551519,7.95405751138088,8.0587819786702,12314.0879431479,0.0,1.0
2021-10-06,10.28,10.28,10.07,10.24,4261,8.16199790549061,8.16199790549061,7.99526448524226,8.13023915877664,5366.71051710678,0.0,1.0
2021-10-07,10.16,10.28,10.15,10.23,6632,8.06672166534869,8.16199790549061,8.0587819786702,8.12229947209814,8352.97445422488,0.0,1.0
2021-10-08,10.175,10.26,10.06,10.26,4323,8.07863119536643,8.14611853213362,7.98732479856377,8.14611853213362,5444.79924089478,0.0,1.0
2021-10-11,10.02,10.115,10.0,10.11,11758,7.95556605184979,8.03099307529548,7.93968667849281,8.02702323195623,14809.1486177286,0.0,1.0
2021-10-12,10.07,10.105,9.99,9.99,5895,7.99526448524226,8.02305338861698,7.93174699181432,7.93174699181432,7424.72623758378,0.0,1.0
2021-10-13,10.06,10.13,10.06,10.08,7852,7.98732479856377,8.04290260531322,7.98732479856377,8.00320417192075,9889.5590190853,0.0,1.0
2021-10-14,10.01,10.08,10.0,10.0021,27219,7.9476263651713,8.00320417192075,7.93968667849281,7.94135401269529,34282.2092384721,0.0,1.0
2021-10-15,9.95,10.06,9.95,10.0,6361,7.89998824510034,7.98732479856377,7.89998824510034,7.93968667849281,8011.65116153867,0.0,1.0
2021-10-18,10.04,10.11,9.9634,10.02,11511,7.97144542520678,8.02702323195623,7.91062742524953,7.95556605184979,14498.0532181216,0.0,1.0
2021-10-19,10.06,10.083,10.04,10.08,8576,7.98732479856377,8.0055860779243,7.97144542520678,8.00320417192075,10801.4337936418,0.0,1.0
2021-10-20,9.98,10.2,9.98,10.06,10608,7.92380730513582,8.09848041206267,7.92380730513582,7.98732479856377,13360.7287410159,0.0,1.0
2021-10-21,10.2,10.27,10.03,10.05,34989,8.09848041206267,8.15405821881211,7.96350573852829,7.97938511188527,44068.48962287,0.0,1.0
2021-10-22,10.15,10.22,10.03,10.15,5188,8.0587819786702,8.11435978541965,7.96350573852829,8.0587819786702,6534.26288729172,0.0,1.0
2021-10-25,10.1,10.2255,9.97,9.97,38436,8.01908354527774,8.11872661309282,7.91586761845733,7.91586761845733,48409.9707663732,0.0,1.0
2021-10-26,9.9,10.0722,9.88,10.0722,3762,7.86028981170788,7.99701121631153,7.8444104383509,7.99701121631153,4738.22224016797,0.0,1.0
2021-10-27,9.8,9.962,9.8,9.9,7568,7.78089294492295,7.90951586911454,7.78089294492295,7.86028981170788,9531.86228431452,0.0,1.0
2021-10-28,10.1,10.1,9.8,9.8,6751,8.01908354527774,8.01908354527774,7.78089294492295,7.78089294492295,8502.85442407601,0.0,1.0
2021-10-29,9.99,10.1,9.78,9.83,10991,7.93174699181432,8.01908354527774,7.76501357156597,7.80471200495843,13843.1155347385,0.0,1.0
2021-11-01,9.91,10.09,9.91,10.09,806,7.86822949838637,8.01114385859924,7.86822949838637,8.01114385859924,1015.15340924386,0.0,1.0
2021-11-02,10.12,10.12,9.96,9.9601,3787,8.03496291863472,8.03496291863472,7.90792793177884,7.90800732864562,4769.70962879216,0.0,1.0
2021-11-03,10.04,10.04,9.94,9.97,6340,7.97144542520678,7.97144542520678,7.89204855842185,7.91586761845733,7985.20175509435,0.0,1.0
2021-11-04,10.0002,10.1,10.0002,10.09,3824,7.93984547222638,8.01908354527774,7.93984547222638,8.01114385859924,4816.31096395596,0.0,1.0
2021-11-05,10.102,10.17,10.0,10.0,3684,8.02067148261344,8.07466135202719,7.93968667849281,7.93968667849281,4639.9815876605,0.0,1.0
2021-11-08,9.88,10.18,9.83,10.09,13124,7.8444104383509,8.08260103870568,7.80471200495843,8.01114385859924,16529.6195321543,0.0,1.0
2021-11-09,10.15,10.15,9.9,9.9,2040,8.0587819786702,8.0587819786702,7.86028981170788,7.86028981170788,2569.37091173383,0.0,1.0
2021-11-10,9.99,10.0,9.98,9.9999,1639,7.93174699181432,7.93968667849281,7.92380730513582,7.93960728162602,2064.31319820183,0.0,1.0
2021-11-11,10.0,10.0,9.991,9.991,1847,7.93968667849281,7.93968667849281,7.93254096048217,7.93254096048217,2326.28827155509,0.0,1.0
2021-11-12,9.8,9.99,9.76,9.95,48525,7.78089294492295,7.93174699181432,7.74913419820898,7.89998824510034,61117.021319551,0.0,1.0
2021-11-15,10.1,10.1,9.8,9.8099,2343,8.01908354527774,8.01908354527774,7.78089294492295,7.78875323473466,2950.998061859,0.0,1.0
2021-11-16,9.88,9.99,9.66,9.66,4807,7.8444104383509,7.93174699181432,7.66973733142405,7.66973733142405,6054.39508465907,0.0,1.0
2021-11-17,9.81,9.96,9.78,9.92,6850,7.78883263160145,7.90792793177884,7.76501357156597,7.87616918506487,8627.5444830278,0.0,1.0
2021-11-18,9.56,9.87,9.56,9.87,2941,7.59034046463913,7.8364707516724,7.59034046463913,7.8364707516724,3704.1763977496,0.0,1.0
2021-11-19,9.77,9.93,9.57,9.67,3375,7.75707388488747,7.88410887174336,7.59828015131762,7.67767701810255,4250.79746426553,0.0,1.0
2021-11-22,9.73,9.85,9.6001,9.85,3052,7.7253151381735,7.82059137831542,7.62217860821988,7.82059137831542,3843.980403241,0.0,1.0
2021-11-23,9.66,10.06,9.56,9.85,5908,7.66973733142405,7.98732479856377,7.59034046463913,7.82059137831542,7441.09967966837,0.0,1.0
2021-11-24,9.72,9.74,9.6,9.6614,3490,7.71737545149501,7.733254824852,7.6220992113531,7.67084888755904,4395.6394519368,0.0,1.0
2021-11-26,9.97,9.98,9.58,9.58,1555,7.91586761845733,7.92380730513582,7.60621983799611,7.60621983799611,1958.51557242456,0.0,1.0
2021-11-29,9.65,9.74,9.53,9.53,8533,7.66179764474556,7.733254824852,7.56652140460365,7.56652140460365,10747.2754852082,0.0,1.0
2021-11-30,9.87,9.89,9.6,9.6,1027,7.8364707516724,7.85235012502939,7.6220992113531,7.6220992113531,1293.50192468169,0.0,1.0
2021-12-01,9.66,9.89,9.64,9.82,1837,7.66973733142405,7.85235012502939,7.65385795806707,7.79677231827994,2313.69331610541,0.0,1.0
2021-12-02,9.77,9.77,9.65,9.65,4001,7.75707388488747,7.75707388488747,7.66179764474556,7.66179764474556,5039.24167541522,0.0,1.0
2021-12-03,9.72,9.7399,9.61,9.61,4597,7.71737545149501,7.73317542798521,7.63003889803159,7.63003889803159,5789.90102021589,0.0,1.0
2021-12-06,10.15,10.15,9.64,9.64,10121,8.0587819786702,8.0587819786702,7.65385795806707,7.65385795806707,12747.3544106167,0.0,1.0
2021-12-07,10.08,10.1,9.8001,9.8001,6505,8.00320417192075,8.01908354527774,7.78097234178974,7.78097234178974,8193.018520014,0.0,1.0
2021-12-08,10.0,10.0,9.74,10.0,1884,7.93968667849281,7.93968667849281,7.733254824852,7.93968667849281,2372.88960671889,0.0,1.0
2021-12-09,9.69,10.0,9.68,9.99,5646,7.69355639145953,7.93968667849281,7.68561670478104,7.93174699181432,7111.11184688686,0.0,1.0
2021-12-10,9.77,9.9,9.6,9.6226,26420,7.75707388488747,7.86028981170788,7.6220992113531,7.64004290324649,33275.872298043,0.0,1.0
2021-12-13,9.65,10.18,9.65,10.17,6606,7.66179764474556,8.08260103870568,7.66179764474556,8.07466135202719,8320.22757005572,0.0,1.0
2021-12-14,9.45,9.78,9.45,9.65,5864,7.5030039111757,7.76501357156597,7.5030039111757,7.66179764474556,7385.68187568979,0.0,1.0
2021-12-15,9.38,9.555,9.25,9.555,8962,7.44742610442626,7.58637062129988,7.34421017760585,7.58637062129988,11287.5990739993,0.0,1.0
2021-12-16,9.4,9.5,9.32,9.32,16206,7.46330547778324,7.54270234456817,7.3997879843553,7.3997879843553,20411.3848017443,0.0,1.0
2021-12-17,9.3,9.77,9.28,9.28,12448,7.38390861099831,7.75707388488747,7.36802923764133,7.36802923764133,15678.2005437562,0.0,1.0
2021-12-20,9.35,9.58,9.31,9.31,17387,7.42360704439078,7.60621983799611,7.39184829767681,7.39184829767681,21898.849040351,0.0,1.0
2021-12-21,9.19,9.42,9.19,9.27,10910,7.29657205753489,7.47918485114023,7.29657205753489,7.36008955096283,13741.0963955961,0.0,1.0
2021-12-22,9.35,9.45,9.21,9.3282,24879,7.42360704439078,7.5030039111757,7.31245143089188,7.40629852743166,31334.989663248,0.0,1.0
2021-12-23,9.33,9.45,9.26,9.26,10532,7.40772767103379,7.5030039111757,7.35214986428434,7.35214986428434,13265.0070795984,0.0,1.0
2021-12-27,9.2,9.44,9.2,9.44,5508,7.30451174421338,7.49506422449721,7.30451174421338,7.49506422449721,6937.30146168134,0.0,1.0
2021-12-28,9.17,9.25,9.0,9.25,3873,7.28069268417791,7.34421017760585,7.14571801064353,7.34421017760585,4878.02624565937,0.0,1.0
2021-12-29,9.235,9.2635,9.0,9.225,7689,7.33230064758811,7.35492875462181,7.14571801064353,7.32436096090962,9684.26124525559,0.0,1.0
2021-12-30,9.81,10.04,9.125,9.125,14148,7.78883263160145,7.97144542520678,7.24496409412469,7.24496409412469,17819.3429702011,0.0,1.0
2021-12-31,9.98,10.0,9.7501,10.0,2642,7.92380730513582,7.93968667849281,7.74127390839727,7.93968667849281,3327.5872298043,0.0,1.0
2022-01-03,9.41,9.6,9.41,9.5,2271,7.47124516446173,7.6220992113531,7.47124516446173,7.54270234456817,2860.31438262134,0.0,1.0
2022-01-04,9.48,9.515,9.38,9.38,2591,7.52682297121118,7.55461187458591,7.44742610442626,7.44742610442626,3263.35295701096,0.0,1.0
2022-01-05,9.57,9.57,9.56,9.56,508,7.59828015131762,7.59828015131762,7.59034046463913,7.59034046463913,639.823736843522,0.0,1.0
2022-01-06,9.4,9.5,9.4,9.43,3084,7.46330547778324,7.54270234456817,7.46330547778324,7.48712453781872,3884.28426067996,0.0,1.0
2022-01-07,9.5,9.5,9.43,9.43,1749,7.54270234456817,7.54270234456817,7.48712453781872,7.48712453781872,2202.85770814827,0.0,1.0
2022-01-10,9.06,9.42,9.0006,9.42,5073,7.19335613071449,7.47918485114023,7.14619439184424,7.47918485114023,6389.42089962044,0.0,1.0
2022-01-11,9.65,9.9994,9.25,9.25,26263,7.66179764474556,7.9392102972921,7.34421017760585,7.34421017760585,33078.1314974831,0.0,1.0
2022-01-12,9.3,9.8511,9.19,9.71,7586,7.38390861099831,7.82146474385005,7.29657205753489,7.70943576481652,9554.53320412394,0.0,1.0
2022-01-13,9.28,9.74,9.28,9.4,6271,7.36802923764133,7.733254824852,7.36802923764133,7.46330547778324,7898.29656249158,0.0,1.0
2022-01-14,9.31,9.52,9.3,9.4764,1868,7.39184829767681,7.55858171792515,7.38390861099831,7.52396468400693,2352.73767799941,0.0,1.0
2022-01-18,9.15,9.32,9.15,9.23,3932,7.26481331082092,7.3997879843553,7.26481331082092,7.32833080424886,4952.33648281246,0.0,1.0
2022-01-19,9.28,9.45,9.21,9.21,2063,7.36802923764133,7.5030039111757,7.31245143089188,7.31245143089188,2598.33930926808,0.0,1.0
2022-01-20,9.3,9.79,9.3,9.79,3549,7.38390861099831,7.77295325824446,7.38390861099831,7.77295325824446,4469.94968908988,0.0,1.0
2022-01-21,9.03,9.2999,9.02,9.17,7307,7.16953707067901,7.38382921413153,7.16159738400051,7.28069268417791,9203.13394707798,0.0,1.0
2022-01-24,9.025,9.1799,9.0,9.0,7093,7.16556722733976,7.28855297398961,7.14571801064353,7.14571801064353,8933.60190045493,0.0,1.0
2022-01-25,9.0,9.06,9.0,9.05,1584,7.14571801064353,7.19335613071449,7.14571801064353,7.18541644403599,1995.04094322862,0.0,1.0
2022-01-26,8.92,9.1594,8.92,9.1594,3640,7.08220051721559,7.2722766162987,7.08220051721559,7.2722766162987,4584.56378368193,0.0,1.0
2022-01-27,9.07,9.07,9.01,9.01,1434,7.20129581739298,7.20129581739298,7.15365769732202,7.15365769732202,1806.11661148348,0.0,1.0
2022-01-28,9.05,9.13,9.0,9.11,5136,7.18541644403599,7.24893393746393,7.14571801064353,7.23305456410695,6468.76911895341,0.0,1.0
2022-01-31,9.09,9.175,9.0,9.0031,2168,7.21717519074996,7.28466252751715,7.14571801064353,7.14817931351386,2730.58634148968,0.0,1.0
2022-02-01,8.75,9.0,8.65,9.0,17698,6.94722584368121,7.14571801064353,6.86782897689628,7.14571801064353,22290.5521548359,0.0,1.0
2022-02-02,8.94,8.94,8.77,8.8729,702,7.09807989057257,7.09807989057257,6.96310521703819,7.04480459295988,884.165872567229,0.0,1.0
2022-02-03,8.85,8.97,8.75,8.75,3534,7.02662271046614,7.12189895060805,6.94722584368121,6.94722584368121,4451.05725591537,0.0,1.0
2022-02-04,9.12,9.38,9.035,9.07,6275,7.24099425078544,7.44742610442626,7.17350691401825,7.20129581739298,7903.33454467146,0.0,1.0
2022-02-07,9.035,9.2,9.03,9.2,1178,7.17350691401825,7.30451174421338,7.16953707067901,7.30451174421338,1483.68575197179,0.0,1.0
2022-02-08,9.05,9.05,8.97,8.98,1360,7.18541644403599,7.18541644403599,7.12189895060805,7.12983863728654,1712.91394115589,0.0,1.0
2022-02-09,8.89,8.89,8.83,8.83,1411,7.05838145718011,7.05838145718011,7.01074333710915,7.01074333710915,1777.14821394923,0.0,1.0
2022-02-10,9.18,9.2,8.85,8.85,2439,7.2886323708564,7.30451174421338,7.02662271046614,7.02662271046614,3071.90963417589,0.0,1.0
2022-02-11,9.2,9.2,9.05,9.17,5910,7.30451174421338,7.30451174421338,7.18541644403599,7.28069268417791,7443.6186707583,0.0,1.0
2022-02-14,9.59,9.59,9.255,9.36,1949,7.6141595246746,7.6141595246746,7.3481800209451,7.43154673106927,2454.75681714178,0.0,1.0
2022-02-15,9.35,9.426,9.17,9.426,4943,7.42360704439078,7.48394866314732,7.28069268417791,7.48394866314732,6225.68647877466,0.0,1.0
2022-02-16,9.06,9.14,9.06,9.12,2284,7.19335613071449,7.25687362414243,7.19335613071449,7.24099425078544,2876.68782470591,0.0,1.0
2022-02-17,9.0,9.35,9.0,9.0,5837,7.14571801064353,7.42360704439078,7.14571801064353,7.14571801064353,7351.67549597566,0.0,1.0
2022-02-18,8.9,9.26,8.9,9.25,1844,7.0663211438586,7.35214986428434,7.0663211438586,7.34421017760585,2322.50978492019,0.0,1.0
2022-02-22,8.93,9.02,8.93,8.95,5809,7.09014020389408,7.16159738400051,7.09014020389408,7.10601957725106,7316.40962071657,0.0,1.0
2022-02-23,8.78,8.9699,8.74,8.91,13423,6.97104490371669,7.12181955374127,6.93928615700272,7.07426083053709,16906.2087000996,0.0,1.0
2022-02-24,8.69,8.7,8.652,8.7,4062,6.89958772361025,6.90752741028874,6.86941691423198,6.90752741028874,5116.07090365824,0.0,1.0
2022-02-25,8.63,8.7,8.55,8.7,8377,6.8519496035393,6.90752741028874,6.78843211011135,6.90752741028874,10550.7941801933,0.0,1.0
2022-02-28,9.13,9.34,8.65,8.65,8555,7.24893393746393,7.41566735771228,6.86782897689628,6.86782897689628,10774.9843871975,0.0,1.0
2022-03-01,8.8,9.4,8.71,8.71,4465,6.98692427707367,7.46330547778324,6.91546709696724,6.91546709696724,5623.64760828017,0.0,1.0
2022-03-02,9.205,9.205,9.0,9.0571,856,7.30848158755263,7.30848158755263,7.14571801064353,7.19105362157772,1078.12818649223,0.0,1.0
2022-03-03,9.25,9.3,8.8816,9.2,5422,7.34421017760585,7.38390861099831,7.05171212037017,7.30451174421338,6828.98484481412,0.0,1.0
2022-03-04,9.01,9.29,9.01,9.01,1818,7.15365769732202,7.37596892431982,7.15365769732202,7.15365769732202,2289.76290075103,0.0,1.0
2022-03-07,8.8,9.34,8.73,9.0,2962,6.98692427707367,7.41566735771228,6.93134647032422,7.14571801064353,3730.62580419392,0.0,1.0
2022-03-08,8.58,8.95,8.58,8.8,8276,6.81225117014683,7.10601957725106,6.81225117014683,6.98692427707367,10423.5851301516,0.0,1.0
2022-03-09,9.03,9.23,8.71,9.23,1904,7.16953707067901,7.32833080424886,6.91546709696724,7.32833080424886,2398.07951761824,0.0,1.0
2022-03-10,9.1,9.1,8.62,8.9035,2313,7.22511487742846,7.22511487742846,6.8440099168608,7.06910003419607,2913.21319550997,0.0,1.0
2022-03-11,8.5727,8.9043,8.5727,8.58,3088,6.80645519887153,7.06973520913035,6.80645519887153,6.81225117014683,3889.32224285983,0.0,1.0
2022-03-14,8.4,8.84,8.3202,8.36,2765,6.66933680993396,7.01868302378764,6.60597811023959,6.63757806321999,3482.50518183531,0.0,1.0
2022-03-15,8.45,8.46,8.4,8.44,3621,6.70903524332642,6.71697493000492,6.66933680993396,6.70109555664793,4560.63336832755,0.0,1.0
2022-03-16,8.52,8.85,8.52,8.81,3627,6.76461305007587,7.02662271046614,6.76461305007587,6.99486396375217,4568.19034159735,0.0,1.0
2022-03-17,8.6,8.6,8.49,8.49,2963,6.82813054350382,6.82813054350382,6.7407939900404,6.7407939900404,3731.88529973889,0.0,1.0
2022-03-18,9.05,9.05,8.478,8.5529,23317,7.18541644403599,7.18541644403599,6.7312663660262,6.79073461924811,29367.6576220087,0.0,1.0
2022-03-21,8.7,8.82,8.7,8.82,1153,6.90752741028874,7.00280365043066,6.90752741028874,7.00280365043066,1452.1983633476,0.0,1.0
2022-03-22,8.85,8.85,8.6,8.67,30173,7.02662271046614,7.02662271046614,6.82813054350382,6.88370835025327,38002.7590783063,0.0,1.0
2022-03-23,8.805,8.9871,8.64,8.73,2391,6.99089412041292,7.13547581482827,6.85988929021779,6.93134647032422,3011.45384801744,0.0,1.0
2022-03-24,8.7468,8.749,8.7468,8.749,921,6.94468514394409,6.94643187501336,6.94468514394409,6.94643187501336,1159.99539691513,0.0,1.0
2022-03-25,8.65,8.9,8.65,8.75,6815,6.86782897689628,7.0663211438586,6.86782897689628,6.94722584368121,8583.46213895394,0.0,1.0
2022-03-28,8.675,8.7162,8.4,8.7162,1907,6.88767819359251,6.9203897027079,6.66933680993396,6.9203897027079,2401.85800425314,0.0,1.0
2022-03-29,8.65,8.77,8.59,8.71,12942,6.86782897689628,6.96310521703819,6.82019085682532,6.91546709696724,16300.3913429702,0.0,1.0
2022-03-30,8.61,8.65,8.5998,8.65,11130,6.83607023018231,6.86782897689628,6.82797174977025,6.86782897689628,14018.185415489,0.0,1.0
2022-03-31,8.7,8.9,8.5193,8.5193,11727,6.90752741028874,7.0663211438586,6.76405727200838,6.76405727200838,14770.1042558346,0.0,1.0
2022-04-01,8.31,8.94,8.31,8.71,2476,6.59787962982753,7.09807989057257,6.59787962982753,6.91546709696724,3118.51096933968,0.0,1.0
2022-04-04,8.49,9.75,8.3,8.45,102066,6.7407939900404,7.74119451153049,6.58993994314903,6.70903524332642,128551.672292659,0.0,1.0
2022-04-05,8.65,8.78,8.51,8.55,16754,6.86782897689628,6.97104490371669,6.75667336339738,6.78843211011135,21101.5883603865,0.0,1.0
2022-04-06,8.94,8.9599,8.61,8.87,9375,7.09807989057257,7.11387986706277,6.83607023018231,7.04250208382312,11807.7707340709,0.0,1.0
2022-04-07,8.65,8.65,8.5,8.52,2479,6.86782897689628,6.86782897689628,6.74873367671889,6.76461305007587,3122.28945597459,0.0,1.0
2022-04-08,8.65,8.65,8.65,8.65,146,6.86782897689628,6.86782897689628,6.86782897689628,6.86782897689628,183.886349565264,0.0,1.0
2022-04-11,8.44,8.7027,8.31,8.58,4179,6.70109555664793,6.90967112569194,6.59787962982753,6.81225117014683,5263.43188241945,0.0,1.0
2022-04-12,8.7,8.7,8.56,8.56,843,6.90752741028874,6.90752741028874,6.79637179678985,6.79637179678985,1061.75474440766,0.0,1.0
2022-04-13,8.53,8.53,8.53,8.53,407,6.77255273675437,6.77255273675437,6.77255273675437,6.77255273675437,512.614686801798,0.0,1.0
2022-04-14,8.31,8.635,8.31,8.635,4353,6.59787962982753,6.85591944687854,6.59787962982753,6.85591944687854,5482.5841072438,0.0,1.0
2022-04-18,8.35,8.59,8.3,8.5824,3142,6.6296383765415,6.82019085682532,6.58993994314903,6.81415669494967,3957.33500228808,0.0,1.0
2022-04-19,8.36,8.445,8.36,8.37,1677,6.63757806321999,6.70506539998718,6.63757806321999,6.64551774989848,2112.1740289106,0.0,1.0
2022-04-20,8.39,8.93,8.255,8.4,7096,6.66139712325547,7.09014020389408,6.55421135309581,6.66933680993396,8937.38038708982,0.0,1.0
2022-04-21,8.355,8.39,8.26,8.26,3940,6.63360821988074,6.66139712325547,6.55818119643506,6.55818119643506,4962.4124471722,0.0,1.0
2022-04-22,8.28,8.35,8.28,8.35,709,6.57406056979205,6.6296383765415,6.57406056979205,6.6296383765415,892.982341382001,0.0,1.0
2022-04-25,7.68,8.3,7.68,8.06,36865,6.09767936908248,6.58993994314903,6.09767936908248,6.3993874628652,46431.3032652292,0.0,1.0
2022-04-26,7.73,8.0,7.71,7.92,9569,6.13737780247494,6.35174934279425,6.12149842911796,6.2882318493663,12052.1128697946,0.0,1.0
2022-04-27,8.0,8.0,8.0,8.0,403,6.35174934279425,6.35174934279425,6.35174934279425,6.35174934279425,507.576704621928,0.0,1.0
2022-04-28,8.0435,8.0435,7.8277,7.8277,1636,6.38628697984569,6.38628697984569,6.21494854132382,6.21494854132382,2060.53471156693,0.0,1.0
2022-04-29,8.11,8.15,7.74,7.99,6032,6.43908589625767,6.47084464297164,6.14531748915343,6.34380965611575,7597.27712724434,0.0,1.0
2022-05-02,7.73,8.02,7.73,8.02,1422,6.13737780247494,6.36762871615123,6.13737780247494,6.36762871615123,1791.00266494388,0.0,1.0
2022-05-03,7.73,8.0,7.73,7.98,775,6.13737780247494,6.35174934279425,6.13737780247494,6.33586996943726,976.109047349862,0.0,1.0
2022-05-04,7.93,7.95,7.75,7.75,1491,6.2961715360448,6.31205090940178,6.15325717583193,6.15325717583193,1877.90785754664,0.0,1.0
2022-05-05,7.705,7.85,7.67,7.85,1143,6.11752858577871,6.23265404261686,6.08973968240398,6.23265404261686,1439.60340789792,0.0,1.0
2022-05-06,7.6018,7.67,7.6018,7.67,1198,6.03559101925666,6.08973968240398,6.03559101925666,6.08973968240398,1508.87566287114,0.0,1.0
2022-05-09,7.38,7.59,7.38,7.59,1085,5.85948876872769,6.02622218897604,5.85948876872769,6.02622218897604,1366.55266628981,0.0,1.0
2022-05-10,7.4543,7.4543,7.35,7.4,30531,5.91848064074889,5.91848064074889,5.83566970869221,5.87536814208468,38453.6584834047,0.0,1.0
2022-05-11,7.45,7.45,7.45,7.45,559,5.91506657547714,5.91506657547714,5.91506657547714,5.91506657547714,704.058009636868,0.0,1.0
2022-05-12,7.3472,7.3472,7.3472,7.3472,478,5.83344659642224,5.83344659642224,5.83344659642224,5.83344659642224,602.038870494495,0.0,1.0
2022-05-13,7.58,7.58,7.1838,7.4,24289,6.01828250229755,6.01828250229755,5.70371211609566,5.87536814208468,30591.8872917171,0.0,1.0
2022-05-16,7.2,7.5,7.2,7.49,4157,5.71657440851482,5.95476500886961,5.71657440851482,5.94682532219111,5235.72298043016,0.0,1.0
2022-05-17,7.41,7.63,7.33,7.33,1629,5.88330782876317,6.05798093569001,5.81979033533523,5.81979033533523,2051.71824275216,0.0,1.0
2022-05-18,7.65,7.67,7.585,7.67,927,6.073860309047,6.08973968240398,6.0222523456368,6.08973968240398,1167.55237018493,0.0,1.0
2022-05-19,7.69,7.7,7.35,7.66,5106,6.10561905576097,6.11355874243946,5.83566970869221,6.08179999572549,6430.98425260438,0.0,1.0
2022-05-20,7.53,7.8882,7.53,7.8882,1216,5.97858406890509,6.2629836457287,5.97858406890509,6.2629836457287,1531.54658268056,0.0,1.0
2022-05-23,7.5101,7.7,7.5101,7.7,689,5.96278409241488,6.11355874243946,5.96278409241488,6.11355874243946,867.792430482651,0.0,1.0
2022-05-24,7.52,7.52,7.52,7.52,592,5.97064438222659,5.97064438222659,5.97064438222659,5.97064438222659,745.621362620798,0.0,1.0
2022-05-25,7.53,7.6371,7.52,7.6371,528,5.97858406890509,6.06361811323174,5.97064438222659,6.06361811323174,665.013647742873,0.0,1.0
2022-05-26,7.33,7.5201,7.33,7.5201,2687,5.81979033533523,5.97072377909338,5.81979033533523,5.97072377909338,3384.26452932784,0.0,1.0
2022-05-27,7.5,7.5967,7.5,7.5967,2827,5.95476500886961,6.03154177905063,5.95476500886961,6.03154177905063,3560.5939056233,0.0,1.0
2022-05-31,7.87,7.87,7.5482,7.5482,747,6.24853341597384,6.24853341597384,5.99303429865994,5.99303429865994,940.84317209077,0.0,1.0
2022-06-01,7.39,7.75,7.39,7.73,1889,5.86742845540619,6.15325717583193,5.86742845540619,6.13737780247494,2379.18708444372,0.0,1.0
2022-06-02,7.5,7.64,7.5,7.64,1301,5.95476500886961,6.06592062236851,5.95476500886961,6.06592062236851,1638.6037040028,0.0,1.0
2022-06-03,7.8572,7.8572,7.8572,7.8572,477,6.23837061702537,6.23837061702537,6.23837061702537,6.23837061702537,600.779374949528,0.0,1.0
2022-06-06,7.7712,7.85,7.52,7.85,1097,6.17008931159033,6.23265404261686,5.97064438222659,6.23265404261686,1381.66661282942,0.0,1.0
2022-06-07,7.2,7.59,7.0,7.51,211075,5.71657440851482,6.02622218897604,5.55778067494497,5.9627046955481,265848.022154028,0.0,1.0
2022-06-08,7.35,7.425,7.11,7.29,10793,5.83566970869221,5.89521735878091,5.64511722840839,5.78803158862126,13593.7354168349,0.0,1.0
2022-06-09,7.15,7.15,7.15,7.15,412,5.67687597512236,5.67687597512236,5.67687597512236,5.67687597512236,518.912164526636,0.0,1.0
2022-06-10,7.16,7.4118,7.15,7.15,3370,5.68481566180085,5.8847369723653,5.67687597512236,5.67687597512236,4244.49998654069,0.0,1.0
2022-06-13,7.05,7.15,7.05,7.14,1509,5.59747910833743,5.67687597512236,5.59747910833743,5.66893628844387,1900.57877735605,0.0,1.0
2022-06-14,7.0,7.01,7.0,7.01,1849,5.55778067494497,5.56572036162346,5.55778067494497,5.56572036162346,2328.80726264502,0.0,1.0
2022-06-15,7.06,7.2436,6.98,7.05,3864,5.60541879501592,5.75119144243305,5.54190130158798,5.59747910833743,4866.69078575467,0.0,1.0
2022-06-16,7.05,7.2,6.99,7.0,1683,5.59747910833743,5.71657440851482,5.54984098826647,5.55778067494497,2119.73100218041,0.0,1.0
2022-06-17,7.17,7.17,7.05,7.05,1284,5.69275534847934,5.69275534847934,5.59747910833743,5.59747910833743,1617.19227973835,0.0,1.0
2022-06-21,7.33,7.34,7.2,7.3,1386,5.81979033533523,5.82773002201372,5.71657440851482,5.79597127529975,1745.66082532504,0.0,1.0
2022-06-22,7.36,7.36,7.05,7.35,4286,5.84360939537071,5.84360939537071,5.59747910833743,5.83566970869221,5398.19790573097,0.0,1.0
2022-06-23,6.99,7.29,6.99,7.0,907,5.54984098826647,5.78803158862126,5.54984098826647,5.55778067494497,1142.36245928558,0.0,1.0
2022-06-24,7.08,7.71,7.07,7.71,1505,5.62129816837291,6.12149842911796,5.61335848169442,6.12149842911796,1895.54079517618,0.0,1.0
2022-06-27,6.98,6.98,6.98,6.98,561,5.54190130158798,5.54190130158798,5.54190130158798,5.54190130158798,706.577000726803,0.0,1.0
2022-06-28,6.85,7.15,6.8,7.15,4225,5.43868537476757,5.67687597512236,5.39898694137511,5.67687597512236,5321.36867748796,0.0,1.0
2022-06-29,6.82,6.82,6.82,6.82,248,5.4148663147321,5.4148663147321,5.4148663147321,5.4148663147321,312.354895151955,0.0,1.0
2022-06-30,7.3,7.3,7.0,7.05,6045,5.79597127529975,5.79597127529975,5.55778067494497,5.59747910833743,7613.65056932892,0.0,1.0
2022-07-01,7.18,7.18,7.17,7.17,377,5.70069503515784,5.70069503515784,5.69275534847934,5.69275534847934,474.829820452771,0.0,1.0
2022-07-05,7.01,7.18,7.01,7.18,1959,5.56572036162346,5.70069503515784,5.56572036162346,5.70069503515784,2467.35177259146,0.0,1.0
2022-07-06,7.04,7.18,7.03,7.03,2141,5.58953942165894,5.70069503515784,5.58159973498045,5.58159973498045,2696.57996177555,0.0,1.0
2022-07-07,7.1675,7.19,7.05,7.05,3618,5.69077042680972,5.70863472183633,5.59747910833743,5.59747910833743,4556.85488169264,0.0,1.0
2022-07-08,7.1675,7.1675,7.1675,7.1675,211,5.69077042680972,5.69077042680972,5.69077042680972,5.69077042680972,265.753559988156,0.0,1.0
2022-07-11,7.05,7.18,7.05,7.13,670,5.59747910833743,5.70069503515784,5.59747910833743,5.66099660176537,843.862015128267,0.0,1.0
2022-07-12,7.03,7.26,7.03,7.2,3156,5.58159973498045,5.76421252858578,5.58159973498045,5.71657440851482,3974.96793991762,0.0,1.0
2022-07-13,7.15,7.25,7.15,7.24,3832,5.67687597512236,5.75627284190729,5.67687597512236,5.74833315522879,4826.3869283157,0.0,1.0
2022-07-14,6.13,6.4911,5.9,6.48,58673,4.86702793391609,5.15373001987647,4.68441514031076,5.14491696766334,73898.3821098819,0.0,1.0
2022-07-15,6.25,6.4828,6.03,6.03,2913,4.96230417405801,5.14714007993332,4.78763106713116,4.78763106713116,3668.91052249051,0.0,1.0
2022-07-18,6.1,6.3,6.05,6.2,2979,4.84320887388061,5.00200260745047,4.80351044048815,4.92260574066554,3752.03722845837,0.0,1.0
2022-07-19,6.1,6.165,6.05,6.07,7524,4.84320887388061,4.89481683729082,4.80351044048815,4.81938981384514,9476.44448033595,0.0,1.0
2022-07-20,6.13,6.156,6.1,6.1,13602,4.86702793391609,4.88767111928017,4.84320887388061,4.84320887388061,17131.6584026488,0.0,1.0
2022-07-21,6.32,6.32,6.13,6.13,4734,5.01788198080746,5.01788198080746,4.86702793391609,4.86702793391609,5962.45190987644,0.0,1.0
2022-07-22,6.15,6.36,6.15,6.26,2915,4.88290730727308,5.04964072752143,4.88290730727308,4.9702438607365,3671.42951358044,0.0,1.0
2022-07-25,6.18,6.34,6.14,6.31,4532,4.90672636730856,5.03376135416444,4.87496762059458,5.00994229412896,5708.03380979299,0.0,1.0
2022-07-26,6.15,6.38,6.07,6.2626,3048,4.88290730727308,5.06552010087841,4.81938981384514,4.97230817927291,3838.94242106113,0.0,1.0
2022-07-27,6.52,6.52,6.35,6.455,5763,5.17667571437731,5.17667571437731,5.04170104084293,5.12506775096711,7258.47282564807,0.0,1.0
2022-07-28,6.37,6.43,6.17,6.43,4647,5.05758041419992,5.10521853427088,4.89878668063006,5.10521853427088,5852.87579746426,0.0,1.0
2022-07-29,6.6,6.79,6.5,6.5,6932,5.24019320780525,5.39104725469662,5.16079634102033,5.16079634102033,8730.82311771515,0.0,1.0
2022-08-01,6.56,6.71,6.5,6.5,8395,5.20843446109128,5.32752976126867,5.16079634102033,5.16079634102033,10573.4651000027,0.0,1.0
2022-08-02,6.5,6.53,6.5,6.52,2158,5.16079634102033,5.1846154010558,5.16079634102033,5.17667571437731,2717.99138604,0.0,1.0
2022-08-03,6.54,6.6,6.35,6.35,5204,5.1925550877343,5.24019320780525,5.04170104084293,5.04170104084293,6554.41481601119,0.0,1.0
2022-08-04,6.5,6.6899,6.46,6.55,4383,5.16079634102033,5.3115709910449,5.12903759430635,5.20049477441279,5520.36897359282,0.0,1.0
2022-08-05,6.5,6.51,6.45,6.475,1696,5.16079634102033,5.16873602769882,5.12109790762786,5.14094712432409,2136.10444426498,0.0,1.0
2022-08-08,6.57,6.65,6.55,6.55,1593,5.21637414776978,5.27989164119772,5.20049477441279,5.20049477441279,2006.37640313333,0.0,1.0
2022-08-09,6.5,6.63,6.5,6.57,7295,5.16079634102033,5.26401226784073,5.16079634102033,5.21637414776978,9188.02000053836,0.0,1.0
2022-08-10,6.5,6.61,6.5,6.52,37637,5.16079634102033,5.24813289448375,5.16079634102033,5.17667571437731,47403.6338259441,0.0,1.0
2022-08-11,6.58,6.58,6.5,6.58,1484,5.22431383444827,5.22431383444827,5.16079634102033,5.22431383444827,1869.09138873186,0.0,1.0
2022-08-12,6.5,6.56,6.5,6.5,2021,5.16079634102033,5.20843446109128,5.16079634102033,5.16079634102033,2545.44049637944,0.0,1.0
2022-08-15,6.5,6.5,6.5,6.5,892,5.16079634102033,5.16079634102033,5.16079634102033,5.16079634102033,1123.47002611107,0.0,1.0
2022-08-16,6.5,6.55,6.45,6.5,22010,5.16079634102033,5.20049477441279,5.12109790762786,5.16079634102033,27721.496944736,0.0,1.0
2022-08-17,6.395,6.5,6.37,6.5,10989,5.07742963089615,5.16079634102033,5.05758041419992,5.16079634102033,13840.5965436486,0.0,1.0
2022-08-18,6.33,6.45,6.26,6.45,3893,5.02582166748595,5.12109790762786,4.9702438607365,5.12109790762786,4903.21615655872,0.0,1.0
2022-08-19,6.2,6.4,6.2,6.33,13697,4.92260574066554,5.0813994742354,4.92260574066554,5.02582166748595,17251.3104794207,0.0,1.0
2022-08-22,6.18,6.29,6.18,6.2,6917,4.90672636730856,4.99406292077198,4.90672636730856,4.92260574066554,8711.93068454062,0.0,1.0
2022-08-23,6.47,6.48,6.27,6.27,1090,5.13697728098485,5.14491696766334,4.97818354741499,4.97818354741499,1372.85014401464,0.0,1.0
2022-08-24,6.67,6.67,6.335,6.41,12608,5.2957710145547,5.2957710145547,5.02979151082519,5.08933916091389,15879.719830951,0.0,1.0
2022-08-25,6.74,6.745,6.4504,6.4504,1060,5.35134882130415,5.3553186646434,5.121415495095,5.121415495095,1335.06527766562,0.0,1.0
2022-08-26,6.69,6.73,6.37,6.57,7334,5.31165038791169,5.34340913462566,5.05758041419992,5.21637414776978,9237.14032679211,0.0,1.0
2022-08-29,6.51,6.55,6.36,6.48,16673,5.16873602769882,5.20049477441279,5.04964072752143,5.14491696766334,20999.5692212442,0.0,1.0
2022-08-30,6.5,6.55,6.37,6.38,5409,5.16079634102033,5.20049477441279,5.05758041419992,5.06552010087841,6812.61140272954,0.0,1.0
2022-08-31,6.49,6.64,6.37,6.5785,2361,5.15285665434183,5.27195195451923,5.05758041419992,5.22312288144649,2973.66898166842,0.0,1.0
2022-09-01,6.4,6.4,6.31,6.4,2593,5.0813994742354,5.0813994742354,5.00994229412896,5.0813994742354,3265.87194810089,0.0,1.0
2022-09-02,6.3,6.32,6.3,6.32,532,5.00200260745047,5.01788198080746,5.00200260745047,5.01788198080746,670.051629922743,0.0,1.0
2022-09-06,6.1,6.72,6.1,6.11,14872,4.84320887388061,5.33546944794717,4.84320887388061,4.85114856055911,18731.2177447576,0.0,1.0
2022-09-07,6.15,6.195,6.1,6.1,4377,4.88290730727308,4.9186358973263,4.84320887388061,4.84320887388061,5512.81200032302,0.0,1.0
2022-09-08,6.2,6.2,6.1,6.1,3147,4.92260574066554,4.92260574066554,4.84320887388061,4.84320887388061,3963.63248001292,0.0,1.0
2022-09-09,6.19,6.22,6.1601,6.1601,3026,4.91466605398705,4.93848511402253,4.89092639081835,4.89092639081835,3811.23351907184,0.0,1.0
2022-09-12,6.16,6.16,6.15,6.15,2284,4.89084699395157,4.89084699395157,4.88290730727308,4.88290730727308,2876.68782470591,0.0,1.0
2022-09-13,6.1,6.1734,6.05,6.15,4887,4.84320887388061,4.90148617410075,4.80351044048815,4.88290730727308,6155.15472825648,0.0,1.0
2022-09-14,5.5,6.0,5.3,6.0,72204,4.36682767317104,4.76381200709569,4.20803393960119,4.76381200709569,90940.616328838,0.0,1.0
2022-09-15,5.71,5.915,5.31,5.5,8806,4.53356109341939,4.6963246703285,4.21597362627968,4.36682767317104,11091.1177689844,0.0,1.0
2022-09-16,5.74,5.775,5.57,5.61,29175,4.55738015345487,4.5851690568296,4.42240547992049,4.45416422663447,36745.7825244287,0.0,1.0
2022-09-19,5.8,5.8,5.65,5.65,4303,4.60501827352583,4.60501827352583,4.48592297334844,4.48592297334844,5419.60932999542,0.0,1.0
2022-09-20,6.13,6.13,5.665,5.8,5303,4.86702793391609,4.86702793391609,4.49783250336618,4.60501827352583,6679.10487496299,0.0,1.0
2022-09-21,6.05,6.1,5.8601,6.1,7978,4.80351044048815,4.84320887388061,4.65273579046357,4.84320887388061,10048.2554577512,0.0,1.0
2022-09-22,6.01,6.01,5.7801,5.7801,9951,4.77175169377418,4.77175169377418,4.58921829703563,4.58921829703563,12533.2401679722,0.0,1.0
2022-09-23,5.72,5.83,5.6183,5.6183,3195,4.54150078009789,4.62883733356131,4.46075416657761,4.46075416657761,4024.08826617136,0.0,1.0
2022-09-26,5.55,5.7,5.55,5.7,3537,4.40652610656351,4.5256214067409,4.40652610656351,4.5256214067409,4454.83574255027,0.0,1.0
2022-09-27,5.55,5.55,5.465,5.51,4978,4.40652610656351,4.40652610656351,4.33903876979632,4.37476735984954,6269.76882284853,0.0,1.0
2022-09-28,5.55,5.5797,5.515,5.57,6177,4.40652610656351,4.43010697599863,4.37873720318878,4.42240547992049,7779.90398126463,0.0,1.0
2022-09-29,5.57,5.82,5.48,5.82,4002,4.42240547992049,4.62089764688282,4.35094829981406,4.62089764688282,5040.50117096019,0.0,1.0
2022-09-30,5.75,5.87,5.59,5.705,20552,4.56531984013337,4.66059608027528,4.43828485327748,4.52959125008015,25885.1524401733,0.0,1.0
2022-10-03,5.6,5.65,5.45,5.57,2455,4.44622453995597,4.48592297334844,4.32712923977858,4.42240547992049,3092.06156289537,0.0,1.0
2022-10-04,5.7,5.8756,5.3,5.62,15753,4.5256214067409,4.66504230481523,4.20803393960119,4.46210391331296,19840.833319874,0.0,1.0
2022-10-05,5.4,5.79,5.4,5.6875,21782,4.28743080638612,4.59707858684734,4.28743080638612,4.51569679839278,27434.3319604834,0.0,1.0
2022-10-06,5.43,5.505,5.31,5.46,12285,4.3112498664216,4.37079751651029,4.21597362627968,4.33506892645707,15472.9027699265,0.0,1.0
2022-10-07,5.24,5.415,5.02,5.3485,24700,4.16039581953023,4.29934033640386,3.98572271260339,4.24654141999188,31109.5399606988,0.0,1.0
2022-10-10,5.05,5.18,5.03,5.03,1371,4.00954177263887,4.11275769945927,3.99366239928188,3.99366239928188,1726.76839215053,0.0,1.0
2022-10-11,5.04,5.24,5.03,5.07,5692,4.00160208596038,4.16039581953023,3.99366239928188,4.02542114599585,7169.04864195536,0.0,1.0
2022-10-12,5.11,5.11,5.05,5.07,1422,4.05717989270983,4.05717989270983,4.00954177263887,4.02542114599585,1791.00266494387,0.0,1.0
2022-10-13,5.18,5.18,4.9419,4.9419,30240,4.11275769945927,4.11275769945927,3.92371375964436,3.92371375964436,38087.1452798191,0.0,1.0
2022-10-14,5.08,5.08,4.98,4.98,1864,4.03336083267435,4.03336083267435,3.95396396588942,3.95396396588942,2347.69969581954,0.0,1.0
2022-10-17,5.05,5.24,4.96,5.03,4100,4.00954177263887,4.16039581953023,3.93808459253243,3.99366239928188,5163.93173436701,0.0,1.0
2022-10-18,5.05,5.05,5.05,5.05,1171,4.00954177263887,4.00954177263887,4.00954177263887,4.00954177263887,1474.86928315702,0.0,1.0
2022-10-19,4.97,5.1,4.97,5.1,1715,3.94602427921093,4.04924020603133,3.94602427921093,4.04924020603133,2160.03485961937,0.0,1.0
2022-10-20,4.98,4.98,4.95,4.95,834,3.95396396588942,3.95396396588942,3.93014490585394,3.93014490585394,1050.41928450295,0.0,1.0
2022-10-21,5.0,5.0826,4.98,4.98,9007,3.9698433392464,4.03542515121076,3.95396396588942,3.95396396588942,11344.2763735229,0.0,1.0
2022-10-24,5.0,5.1699,5.0,5.0,1777,3.9698433392464,4.104738615914,3.9698433392464,3.9698433392464,2238.12358340736,0.0,1.0
2022-10-25,5.0,5.04,5.0,5.0,3018,3.9698433392464,4.00160208596038,3.9698433392464,3.9698433392464,3801.15755471211,0.0,1.0
2022-10-26,5.0,5.09,4.9241,4.9911,9044,3.9698433392464,4.04130051935284,3.90958111735664,3.96277701810255,11390.8777086867,0.0,1.0
2022-10-27,5.07,5.195,5.03,5.11,6403,4.02542114599585,4.12466722947701,3.99366239928188,4.05717989270983,8064.54997442731,0.0,1.0
2022-10-28,5.35,5.38,5.1,5.1,2622,4.24773237299365,4.27155143302913,4.04924020603133,4.04924020603133,3302.39731890495,0.0,1.0
2022-10-31,5.15,5.4297,5.15,5.4297,11363,4.0889386394238,4.31101167582124,4.0889386394238,4.31101167582124,14311.6478774664,0.0,1.0
2022-11-01,5.25,5.26,5.18,5.18,4886,4.16833550620872,4.17627519288722,4.11275769945927,4.11275769945927,6153.89523271152,0.0,1.0
2022-11-02,5.25,5.25,5.25,5.25,707,4.16833550620872,4.16833550620872,4.16833550620872,4.16833550620872,890.463350292068,0.0,1.0
2022-11-03,5.25,5.325,5.25,5.325,706,4.16833550620872,4.22788315629742,4.16833550620872,4.22788315629742,889.2038547471,0.0,1.0
2022-11-04,5.25,5.25,5.2366,5.2366,667,4.16833550620872,4.16833550620872,4.15769632605954,4.15769632605954,840.083528493365,0.0,1.0
2022-11-07,5.25,5.25,5.2237,5.2237,2028,4.16833550620872,4.16833550620872,4.14745413024429,4.14745413024429,2554.25696519422,0.0,1.0
2022-11-08,5.26,5.265,5.25,5.25,11657,4.17627519288722,4.18024503622646,4.16833550620872,4.16833550620872,14681.9395676869,0.0,1.0
2022-11-09,5.31,5.31,5.25,5.25,4406,4.21597362627968,4.21597362627968,4.16833550620872,4.16833550620872,5549.33737112708,0.0,1.0
2022-11-10,5.32,5.3869,5.2,5.31,10808,4.22391331295817,4.27702981683729,4.12863707281626,4.21597362627968,13612.6278500094,0.0,1.0
2022-11-11,5.3,5.37,5.3,5.37,6682,4.20803393960119,4.26361174635064,4.20803393960119,4.26361174635064,8415.94923147325,0.0,1.0
2022-11-14,5.38,5.41,5.25,5.26,16271,4.27155143302913,4.29537049306461,4.16833550620872,4.17627519288722,20493.2520121672,0.0,1.0
2022-11-15,5.3754,5.3754,5.35,5.35,816,4.26789917715702,4.26789917715702,4.24773237299365,4.24773237299365,1027.74836469353,0.0,1.0
2022-11-16,5.385,5.405,5.35,5.35,2766,4.27552127636838,4.29140064972536,4.24773237299365,4.24773237299365,3483.76467738028,0.0,1.0
2022-11-17,5.3501,5.42,5.35,5.38,18871,4.24781176986044,4.3033101797431,4.24773237299365,4.27155143302913,23767.9404290829,0.0,1.0
2022-11-18,5.25,5.45,5.25,5.38,2000,4.16833550620872,4.32712923977858,4.16833550620872,4.27155143302913,2518.99108993513,0.0,1.0
2022-11-21,5.25,5.315,5.21,5.315,1985,4.16833550620872,4.21994346961893,4.13657675949475,4.21994346961893,2500.09865676062,0.0,1.0
2022-11-22,5.3,5.52,5.3,5.42,7960,4.20803393960119,4.38270704652803,4.20803393960119,4.3033101797431,10025.5845379418,0.0,1.0
2022-11-23,5.43,5.5,5.32,5.32,7887,4.3112498664216,4.36682767317104,4.22391331295817,4.22391331295817,9933.64136315916,0.0,1.0
2022-11-25,5.43,5.43,5.43,5.43,21,4.3112498664216,4.3112498664216,4.3112498664216,4.3112498664216,26.4494064443188,0.0,1.0
2022-11-28,5.71,5.96,5.6,5.6,9600,4.53356109341939,4.73205326038171,4.44622453995597,4.44622453995597,12091.1572316886,0.0,1.0
2022-11-29,5.88,5.95,5.51,5.52,5803,4.66853576695377,4.72411357370322,4.37476735984954,4.38270704652803,7308.85264744677,0.0,1.0
2022-11-30,5.96,5.96,5.64,5.64,2507,4.73205326038171,4.73205326038171,4.47798328666994,4.47798328666994,3157.55533123368,0.0,1.0
2022-12-01,5.9,5.92,5.9,5.92,539,4.68441514031076,4.70029451366774,4.68441514031076,4.70029451366774,678.868098737516,0.0,1.0
2022-12-02,5.73,5.77,5.64,5.75,1998,4.54944046677638,4.58119921349035,4.47798328666994,4.56531984013337,2516.47209884519,0.0,1.0
2022-12-05,5.58,5.6113,5.58,5.6,1142,4.43034516659899,4.45519638590267,4.43034516659899,4.44622453995597,1438.34391235296,0.0,1.0
2022-12-06,5.3,5.505,5.2865,5.2865,3777,4.20803393960119,4.37079751651029,4.19731536258522,4.19731536258522,4757.11467334248,0.0,1.0
2022-12-07,5.25,5.27,5.2,5.2,17388,4.16833550620872,4.18421487956571,4.12863707281626,4.12863707281626,21900.108535896,0.0,1.0
2022-12-08,5.4,5.71,5.19,5.19,17376,4.28743080638612,4.53356109341939,4.12069738613777,4.12069738613777,21884.9945893564,0.0,1.0
2022-12-09,5.25,5.64,5.25,5.41,6297,4.16833550620872,4.47798328666994,4.16833550620872,4.29537049306461,7931.04344666075,0.0,1.0
2022-12-12,5.25,5.41,5.12,5.17,8933,4.16833550620872,4.29537049306461,4.06511957938832,4.10481801278078,11251.0737031953,0.0,1.0
2022-12-13,5.2337,5.25,5.12,5.15,1692,4.15539381692278,4.16833550620872,4.06511957938832,4.0889386394238,2131.06646208512,0.0,1.0
2022-12-14,5.19,5.19,5.19,5.19,923,4.12069738613777,4.12069738613777,4.12069738613777,4.12069738613777,1162.51438800506,0.0,1.0
2022-12-15,5.23,5.23,5.12,5.12,3819,4.15245613285174,4.15245613285174,4.06511957938832,4.06511957938832,4810.01348623112,0.0,1.0
2022-12-16,5.65,5.65,5.1937,5.2,14787,4.48592297334844,4.48592297334844,4.12363507020881,4.12863707281626,18624.1606234353,0.0,1.0
2022-12-19,5.4,5.65,5.25,5.65,10503,4.28743080638612,4.48592297334844,4.16833550620872,4.48592297334844,13228.4817087943,0.0,1.0
2022-12-20,5.32,5.39,5.24,5.3816,22117,4.22391331295817,4.27949111970762,4.16039581953023,4.27282178289769,27856.2629680476,0.0,1.0
2022-12-21,6.01,6.18,5.725,6.0,69572,4.77175169377418,4.90672636730856,4.54547062343713,4.76381200709569,87625.6240544832,0.0,1.0
2022-12-22,6.13,6.25,5.84,5.84,15793,4.86702793391609,4.96230417405801,4.6367770202398,4.6367770202398,19891.2131416727,0.0,1.0
2022-12-23,6.3299,6.36,6.1375,6.23,12802,5.02574227061916,5.04964072752143,4.87298269892496,4.94642480070102,16124.0619666748,0.0,1.0
2022-12-27,6.115,6.4,6.03,6.4,7916,4.85511840389835,5.0813994742354,4.78763106713116,5.0813994742354,9970.16673396323,0.0,1.0
2022-12-28,6.34,6.45,6.25,6.42,13689,5.03376135416444,5.12109790762786,4.96230417405801,5.09727884759238,17241.234515061,0.0,1.0
2022-12-29,6.95,7.38,6.44,6.44,41993,5.5180822415525,5.85948876872769,5.11315822094937,5.11315822094937,52889.9964198229,0.0,1.0
2022-12-30,7.05,7.05,6.75,6.9,32790,5.59747910833743,5.59747910833743,5.35928850798265,5.47838380816004,41298.8589194864,0.0,1.0
2023-01-03,7.08,7.4153,7.017,7.1,34795,5.62129816837291,5.88751586270277,5.5712781422984,5.63717754172989,43824.1474871463,0.0,1.0
2023-01-04,7.06,7.14,6.9772,7.08,86477,5.60541879501592,5.66893628844387,5.539678189318,5.62129816837291,108917.39624216,0.0,1.0
2023-01-05,6.1,6.41,5.6559,6.41,32268,5.63717754172989,5.92365705614568,5.22677253414264,5.92365705614568,34917.2610837439,1.0,1.0
2023-01-06,6.06,6.31,5.9173,6.1,4839,5.6002124430956,5.83124430955994,5.46833945371775,5.63717754172989,5236.29064039409,0.0,1.0
2023-01-09,5.85,5.955,5.77,5.77,13361,5.40614567526555,5.50317905918058,5.33221547799697,5.33221547799697,14457.9622331691,0.0,1.0
2023-01-10,5.85,5.9874,5.85,5.96,2895,5.40614567526555,5.53312078907436,5.40614567526555,5.50779969650986,3132.68472906404,0.0,1.0
2023-01-11,5.9,5.96,5.89,5.96,5060,5.45235204855842,5.50779969650986,5.44311077389985,5.50779969650986,5475.43513957307,0.0,1.0
2023-01-12,5.98,6.07,5.88,5.88,6268,5.52628224582701,5.60945371775417,5.43386949924128,5.43386949924128,6782.61412151067,0.0,1.0
2023-01-13,5.98,6.255,5.97,6.0,6518,5.52628224582701,5.78041729893778,5.51704097116844,5.54476479514416,7053.13957307061,0.0,1.0
2023-01-17,5.9,5.9225,5.83,5.9225,1736,5.45235204855842,5.47314491654021,5.38766312594841,5.47314491654021,1878.52873563218,0.0,1.0
2023-01-18,5.95,5.99,5.84,5.84,5623,5.49855842185129,5.53552352048558,5.39690440060698,5.39690440060698,6084.65845648604,0.0,1.0
2023-01-19,5.84,5.8699,5.84,5.8699,990,5.39690440060698,5.42453581183612,5.39690440060698,5.42453581183612,1071.28078817734,0.0,1.0
2023-01-20,6.0531,6.0531,5.8201,6.0,1968,5.59383596358118,5.59383596358118,5.37851426403642,5.54476479514416,2129.5763546798,0.0,1.0
2023-01-23,5.7,5.92,5.68,5.79,19033,5.26752655538695,5.47083459787557,5.2490440060698,5.35069802731411,20595.6436781609,0.0,1.0
2023-01-24,5.8,5.82,5.69,5.7,8464,5.35993930197269,5.37842185128983,5.25828528072838,5.26752655538695,9158.90968801313,0.0,1.0
2023-01-25,6.035,6.115,5.8,6.115,13102,5.57710925644917,5.65103945371775,5.35993930197269,5.65103945371775,14177.697865353,0.0,1.0
2023-01-26,6.5,6.69,6.0056,6.2869,37131,6.00682852807284,6.18241274658574,5.54993990895296,5.80989696509863,40179.5221674877,0.0,1.0
2023-01-27,6.12,7.38,6.1,7.09,49717,5.65566009104704,6.82006069802731,5.63717754172989,6.55206373292868,53798.855500821,0.0,1.0
2023-01-30,5.91,6.25,5.8361,6.25,8238,5.461593323217,5.7757966616085,5.39330030349014,5.7757966616085,8914.35467980295,0.0,1.0
2023-01-31,6.0,6.0253,5.4,5.4,16299,5.54476479514416,5.56814522003035,4.99028831562974,4.99028831562974,17637.1773399015,0.0,1.0
2023-02-01,5.95,5.95,5.9,5.9,3666,5.49855842185129,5.49855842185129,5.45235204855842,5.45235204855842,3966.98522167488,0.0,1.0
2023-02-02,6.01,6.1,5.99,6.1,2973,5.55400606980273,5.63717754172989,5.53552352048558,5.63717754172989,3217.08866995074,0.0,1.0
2023-02-03,6.01,6.13,6.01,6.0622,2610,5.55400606980273,5.66490136570561,5.55400606980273,5.60224552352049,2824.28571428571,0.0,1.0
2023-02-06,6.15,6.25,6.14,6.14,12738,5.68338391502276,5.7757966616085,5.67414264036419,5.67414264036419,13783.8128078818,0.0,1.0
2023-02-07,6.01,6.08,6.01,6.08,2867,5.55400606980273,5.61869499241275,5.55400606980273,5.61869499241275,3102.38587848933,0.0,1.0
2023-02-08,6.11,6.15,6.0145,6.0145,6772,5.64641881638847,5.68338391502276,5.55816464339909,5.55816464339909,7327.9934318555,0.0,1.0
2023-02-09,6.16,6.17,6.07,6.15,5476,5.69262518968134,5.70186646433991,5.60945371775417,5.68338391502276,5925.5894909688,0.0,1.0
2023-02-10,6.13,6.25,6.0,6.105,11116,5.66490136570561,5.7757966616085,5.54476479514416,5.64179817905918,12028.6436781609,0.0,1.0
2023-02-13,6.15,6.21,6.12,6.184,2565,5.68338391502276,5.7388315629742,5.65566009104704,5.71480424886191,2775.59113300493,0.0,1.0
2023-02-14,6.02,6.03,6.0187,6.03,693,5.56324734446131,5.57248861911988,5.56204597875569,5.57248861911988,749.896551724137,0.0,1.0
2023-02-15,6.25,6.37,6.22,6.23,6390,5.7757966616085,5.88669195751138,5.74807283763278,5.75731411229135,6914.63054187192,0.0,1.0
2023-02-16,6.02,6.02,6.02,6.02,9460,5.56324734446131,5.56324734446131,5.56324734446131,5.56324734446131,10236.6830870279,0.0,1.0
2023-02-17,6.11,6.11,5.85,6.02,17391,5.64641881638847,5.64641881638847,5.40614567526555,5.56324734446131,18818.8325123153,0.0,1.0
2023-02-21,6.0,6.204,6.0,6.204,4661,5.54476479514416,5.73328679817906,5.54476479514416,5.73328679817906,5043.67651888341,0.0,1.0
2023-02-22,6.05,6.05,6.0,6.01,2942,5.59097116843703,5.59097116843703,5.54476479514416,5.55400606980273,3183.5435139573,0.0,1.0
2023-02-23,6.28,6.28,6.0,6.0,8640,5.80352048558422,5.80352048558422,5.54476479514416,5.54476479514416,9349.35960591133,0.0,1.0
2023-02-24,6.25,6.25,6.06,6.07,1169,5.7757966616085,5.7757966616085,5.6002124430956,5.60945371775417,1264.97701149425,0.0,1.0
2023-02-27,6.22,6.22,6.215,6.215,706,5.74807283763278,5.74807283763278,5.74345220030349,5.74345220030349,763.963875205254,0.0,1.0
2023-02-28,6.32,6.37,6.285,6.285,18407,5.84048558421851,5.88669195751138,5.80814112291351,5.80814112291351,19918.2479474549,0.0,1.0
2023-03-01,6.56,6.6777,6.42,6.4643,9747,6.06227617602428,6.17104597875569,5.93289833080425,5.97383717754173,10547.2463054187,0.0,1.0
2023-03-02,6.55,6.63,6.4,6.4,43033,6.05303490136571,6.12696509863429,5.9144157814871,5.9144157814871,46566.0870279146,0.0,1.0
2023-03-03,6.5237,6.53,6.4,6.53,2824,6.02873034901366,6.03455235204856,5.9144157814871,6.03455235204856,3055.85550082102,0.0,1.0
2023-03-06,6.4,6.5,6.3672,6.488,5142,5.9144157814871,6.00682852807284,5.88410440060698,5.99573899848255,5564.16748768473,0.0,1.0
2023-03-07,6.26,6.58,6.26,6.4183,1407,5.78503793626707,6.08075872534143,5.78503793626707,5.93132731411229,1522.51724137931,0.0,1.0
2023-03-08,6.58,6.58,6.2551,6.2551,809,6.08075872534143,6.08075872534143,5.78050971168437,5.78050971168437,875.420361247947,0.0,1.0
2023-03-09,6.63,6.66,6.47,6.47,3491,6.12696509863429,6.15468892261002,5.97910470409712,5.97910470409712,3777.61740558293,0.0,1.0
2023-03-10,6.85,6.85,6.66,6.735,59114,6.33027314112291,6.33027314112291,6.15468892261002,6.22399848254932,63967.3661740559,0.0,1.0
2023-03-13,6.82,6.98,6.3348,6.76,6105,6.30254931714719,6.45040971168437,5.8541626707132,6.24710166919575,6606.2315270936,0.0,1.0
2023-03-14,6.9,7.0,6.76,7.0,6967,6.37647951441578,6.46889226100152,6.24710166919575,6.46889226100152,7539.00328407225,0.0,1.0
2023-03-15,6.77,6.98,6.75,6.98,5879,6.25634294385432,6.45040971168437,6.23786039453718,6.45040971168437,6361.67651888342,0.0,1.0
2023-03-16,6.97,6.97,6.56,6.66,5033,6.4411684370258,6.4411684370258,6.06227617602428,6.15468892261002,5446.2183908046,0.0,1.0
2023-03-17,6.53,6.8,6.53,6.8,27398,6.03455235204856,6.28406676783005,6.03455235204856,6.28406676783005,29647.4252873563,0.0,1.0
2023-03-20,6.55,6.66,6.5,6.66,10572,6.05303490136571,6.15468892261002,6.00682852807284,6.15468892261002,11439.9802955665,0.0,1.0
2023-03-21,6.5,6.5566,6.5,6.55,1205,6.00682852807284,6.05913414264037,6.00682852807284,6.05303490136571,1303.93267651888,0.0,1.0
2023-03-22,6.67,6.8899,6.53,6.87,13287,6.16393019726859,6.36714582701062,6.03455235204856,6.34875569044006,14377.8866995074,0.0,1.0
2023-03-23,6.52,6.67,6.4784,6.57,3852,6.02531107738999,6.16393019726859,5.98686737481032,6.07151745068285,4168.25615763546,0.0,1.0
2023-03-24,6.5,6.74,6.425,6.45,1952,6.00682852807284,6.2286191198786,5.93751896813354,5.96062215477997,2112.26272577997,0.0,1.0
2023-03-27,6.51,6.72,6.49,6.51,1660,6.01606980273141,6.21013657056146,5.99758725341426,6.01606980273141,1796.28899835796,0.0,1.0
2023-03-28,6.5,6.63,6.49,6.63,6266,6.00682852807284,6.12696509863429,5.99758725341426,6.12696509863429,6780.44991789819,0.0,1.0
2023-03-29,6.62,6.69,6.62,6.623,1083,6.11772382397572,6.18241274658574,6.11772382397572,6.12049620637329,1171.91625615764,0.0,1.0
2023-03-30,6.7,6.87,6.66,6.66,9579,6.19165402124431,6.34875569044006,6.15468892261002,6.15468892261002,10365.4532019704,0.0,1.0
2023-03-31,6.89,6.89,6.7,6.85,4079,6.36723823975721,6.36723823975721,6.19165402124431,6.33027314112291,4413.89326765189,0.0,1.0
2023-04-03,6.66,6.8,6.3346,6.8,4008,6.15468892261002,6.28406676783005,5.85397784522003,6.28406676783005,4337.06403940886,0.0,1.0
2023-04-04,6.56,6.75,6.56,6.59,1651,6.06227617602428,6.23786039453718,6.06227617602428,6.09,1786.55008210181,0.0,1.0
2023-04-05,6.79,6.79,6.5154,6.5165,4790,6.27482549317147,6.27482549317147,6.02106009104704,6.02207663125948,5183.26765188834,0.0,1.0
2023-04-06,6.79,6.89,6.7648,6.7648,2742,6.27482549317147,6.36723823975721,6.25153748103187,6.25153748103187,2967.12315270936,0.0,1.0
2023-04-10,6.62,6.75,6.62,6.75,758,6.11772382397572,6.23786039453718,6.11772382397572,6.23786039453718,820.233169129721,0.0,1.0
2023-04-11,6.75,6.9,6.6,6.6,11574,6.23786039453718,6.37647951441578,6.09924127465857,6.09924127465857,12524.2463054187,0.0,1.0
2023-04-12,6.99,7.1,6.9,6.9,4287,6.45965098634294,6.56130500758725,6.37647951441578,6.37647951441578,4638.97044334976,0.0,1.0
2023-04-13,6.85,7.03,6.835,7.03,1628,6.33027314112291,6.49661608497724,6.31641122913505,6.49661608497724,1761.66174055829,0.0,1.0
2023-04-14,6.69,6.892,6.66,6.7435,4437,6.18241274658574,6.36908649468892,6.15468892261002,6.23185356600911,4801.28571428571,0.0,1.0
2023-04-17,6.7,7.0999,6.58,6.58,1641,6.19165402124431,6.56121259484067,6.08075872534143,6.08075872534143,1775.72906403941,0.0,1.0
2023-04-18,6.9,6.98,6.85,6.96,5887,6.37647951441578,6.45040971168437,6.33027314112291,6.43192716236722,6370.33333333334,0.0,1.0
2023-04-19,6.8,6.96,6.7899,6.82,8502,6.28406676783005,6.43192716236722,6.27473308042489,6.30254931714719,9200.02955665024,0.0,1.0
2023-04-20,7.04,7.09,6.85,7.09,6375,6.50585735963581,6.55206373292868,6.33027314112291,6.55206373292868,6898.39901477833,0.0,1.0
2023-04-21,6.91,7.0693,6.9,7.0641,3781,6.38572078907436,6.53293429438543,6.37647951441578,6.52812883156297,4091.42692939244,0.0,1.0
2023-04-24,6.83,7.1,6.83,7.1,5009,6.31179059180577,6.56130500758725,6.31179059180577,6.56130500758725,5420.24794745484,0.0,1.0
2023-04-25,6.83,6.83,6.83,6.83,380,6.31179059180577,6.31179059180577,6.31179059180577,6.31179059180577,411.1986863711,0.0,1.0
2023-04-26,6.76,6.76,6.7266,6.76,1615,6.24710166919575,6.24710166919575,6.21623581183612,6.24710166919575,1747.59441707718,0.0,1.0
2023-04-27,6.99,6.995,6.63,6.6301,3717,6.45965098634294,6.46427162367223,6.12696509863429,6.12705751138088,4022.17241379311,0.0,1.0
2023-04-28,6.535,7.06,6.5101,7.06,16813,6.03917298937785,6.52433990895296,6.016162215478,6.52433990895296,18193.3776683087,0.0,1.0
2023-05-01,6.51,6.57,6.51,6.56,1838,6.01606980273141,6.07151745068285,6.01606980273141,6.06227617602428,1988.90311986864,0.0,1.0
2023-05-02,6.59,6.9,6.5,6.51,3926,6.09,6.37647951441578,6.00682852807284,6.01606980273141,4248.33169129721,0.0,1.0
2023-05-03,6.8,6.98,6.61,6.98,18668,6.28406676783005,6.45040971168437,6.10848254931715,6.45040971168437,20200.6765188834,0.0,1.0
2023-05-04,6.65,6.65,6.63,6.63,977,6.14544764795144,6.14544764795144,6.12696509863429,6.12696509863429,1057.21346469622,0.0,1.0
2023-05-05,6.63,6.86,6.6,6.61,4533,6.12696509863429,6.33951441578149,6.09924127465857,6.10848254931715,4905.16748768473,0.0,1.0
2023-05-08,6.51,6.51,6.51,6.51,308,6.01606980273141,6.01606980273141,6.01606980273141,6.01606980273141,333.287356321839,0.0,1.0
2023-05-09,6.6,6.6,6.56,6.56,397,6.09924127465857,6.09924127465857,6.06227617602428,6.06227617602428,429.594417077176,0.0,1.0
2023-05-10,6.6,6.75,6.55,6.75,924,6.09924127465857,6.23786039453718,6.05303490136571,6.23786039453718,999.862068965518,0.0,1.0
2023-05-11,6.62,6.62,6.51,6.51,523,6.11772382397572,6.11772382397572,6.01606980273141,6.01606980273141,565.939244663383,0.0,1.0
2023-05-12,6.55,6.55,6.55,6.55,179,6.05303490136571,6.05303490136571,6.05303490136571,6.05303490136571,193.696223316913,0.0,1.0
2023-05-15,6.6,6.68,6.6,6.6141,2360,6.09924127465857,6.17317147192716,6.09924127465857,6.11227147192716,2553.76026272578,0.0,1.0
2023-05-16,6.96,6.96,6.58,6.58,688,6.43192716236722,6.43192716236722,6.08075872534143,6.08075872534143,744.48604269294,0.0,1.0
2023-05-17,6.88,6.88,6.5501,6.5501,4321,6.35799696509863,6.35799696509863,6.05312731411229,6.05312731411229,4675.76190476191,0.0,1.0
2023-05-18,6.75,6.75,6.62,6.62,844,6.23786039453718,6.23786039453718,6.11772382397572,6.11772382397572,913.293924466338,0.0,1.0
2023-05-19,6.75,6.75,6.75,6.75,1367,6.23786039453718,6.23786039453718,6.23786039453718,6.23786039453718,1479.23316912972,0.0,1.0
2023-05-22,6.7,6.75,6.5573,6.58,13230,6.19165402124431,6.23786039453718,6.05978103186646,6.08075872534143,14316.2068965517,0.0,1.0
2023-05-23,6.65,6.92,6.65,6.7384,1356,6.14544764795144,6.39496206373293,6.14544764795144,6.22714051593323,1467.33004926108,0.0,1.0
2023-05-24,6.87,6.89,6.73,6.75,6626,6.34875569044006,6.36723823975721,6.21937784522003,6.23786039453718,7170.0065681445,0.0,1.0
2023-05-25,6.8,6.9,6.57,6.57,901,6.28406676783005,6.37647951441578,6.07151745068285,6.07151745068285,974.973727422003,0.0,1.0
2023-05-26,6.62,6.7,6.55,6.65,2410,6.11772382397572,6.19165402124431,6.05303490136571,6.14544764795144,2607.86535303777,0.0,1.0
2023-05-30,6.62,6.62,6.53,6.53,1680,6.11772382397572,6.11772382397572,6.03455235204856,6.03455235204856,1817.93103448276,0.0,1.0
2023-05-31,6.55,6.85,6.55,6.55,4681,6.05303490136571,6.33027314112291,6.05303490136571,6.05303490136571,5065.31855500821,0.0,1.0
2023-06-01,6.65,6.67,6.59,6.67,1699,6.14544764795144,6.16393019726859,6.09,6.16393019726859,1838.49096880131,0.0,1.0
2023-06-02,6.6,6.975,6.57,6.57,1158,6.09924127465857,6.44578907435508,6.07151745068285,6.07151745068285,1253.07389162562,0.0,1.0
2023-06-05,6.6,6.6,6.6,6.6,40,6.09924127465857,6.09924127465857,6.09924127465857,6.09924127465857,43.2840722495895,0.0,1.0
2023-06-06,6.55,6.6241,6.55,6.6241,1064,6.05303490136571,6.12151274658574,6.05303490136571,6.12151274658574,1151.35632183908,0.0,1.0
2023-06-07,6.52,6.72,6.51,6.66,2972,6.02531107738999,6.21013657056146,6.01606980273141,6.15468892261002,3216.0065681445,0.0,1.0
2023-06-08,6.51,6.61,6.51,6.58,4796,6.01606980273141,6.10848254931715,6.01606980273141,6.08075872534143,5189.76026272578,0.0,1.0
2023-06-09,6.51,6.65,6.51,6.53,1717,6.01606980273141,6.14544764795144,6.01606980273141,6.03455235204856,1857.96880131363,0.0,1.0
2023-06-12,6.44,6.44,6.44,6.44,514,5.9513808801214,5.9513808801214,5.9513808801214,5.9513808801214,556.200328407225,0.0,1.0
2023-06-13,6.5,6.5433,6.5,6.5101,2414,6.00682852807284,6.04684324734446,6.00682852807284,6.016162215478,2612.19376026272,0.0,1.0
2023-06-14,6.5,6.575,6.5,6.575,2461,6.00682852807284,6.07613808801214,6.00682852807284,6.07613808801214,2663.05254515599,0.0,1.0
2023-06-15,6.7999,6.7999,6.7999,6.7999,220,6.28397435508346,6.28397435508346,6.28397435508346,6.28397435508346,238.062397372742,0.0,1.0
2023-06-16,6.84,6.96,6.55,6.55,1116,6.32103186646434,6.43192716236722,6.05303490136571,6.05303490136571,1207.62561576355,0.0,1.0
2023-06-20,6.62,6.62,6.62,6.62,573,6.11772382397572,6.11772382397572,6.11772382397572,6.11772382397572,620.04433497537,0.0,1.0
2023-06-21,6.62,6.62,6.62,6.62,115,6.11772382397572,6.11772382397572,6.11772382397572,6.11772382397572,124.44170771757,0.0,1.0
2023-06-22,6.45,6.88,6.45,6.88,329,5.96062215477997,6.35799696509863,5.96062215477997,6.35799696509863,356.011494252874,0.0,1.0
2023-06-23,6.45,6.45,6.45,6.45,2099,5.96062215477997,5.96062215477997,5.96062215477997,5.96062215477997,2271.33169129721,0.0,1.0
2023-06-26,6.45,6.45,6.45,6.45,196,5.96062215477997,5.96062215477997,5.96062215477997,5.96062215477997,212.091954022988,0.0,1.0
2023-06-27,6.5,6.5,6.5,6.5,1077,6.00682852807284,6.00682852807284,6.00682852807284,6.00682852807284,1165.4236453202,0.0,1.0
2023-06-28,6.55,6.55,6.5415,6.5415,1566,6.05303490136571,6.05303490136571,6.04517981790592,6.04517981790592,1694.57142857143,0.0,1.0
2023-06-29,6.45,6.55,6.45,6.4501,13631,5.96062215477997,6.05303490136571,5.96062215477997,5.96071456752656,14750.1297208539,0.0,1.0
2023-06-30,6.62,6.73,6.51,6.6,8033,6.11772382397572,6.21937784522003,6.01606980273141,6.09924127465857,8692.52380952381,0.0,1.0
2023-07-03,6.5,6.66,6.5,6.66,1233,6.00682852807284,6.15468892261002,6.00682852807284,6.15468892261002,1334.2315270936,0.0,1.0
2023-07-05,6.6,6.7,6.5,6.5,1841,6.09924127465857,6.19165402124431,6.00682852807284,6.00682852807284,1992.14942528736,0.0,1.0
2023-07-06,6.595,6.69,6.595,6.69,240,6.09462063732929,6.18241274658574,6.09462063732929,6.18241274658574,259.704433497537,0.0,1.0
2023-07-07,6.65,6.65,6.55,6.55,309,6.14544764795144,6.14544764795144,6.05303490136571,6.05303490136571,334.369458128079,0.0,1.0
2023-07-10,6.5,6.5,6.5,6.5,1073,6.00682852807284,6.00682852807284,6.00682852807284,6.00682852807284,1161.09523809524,0.0,1.0
2023-07-11,6.5,6.63,6.5,6.63,1026,6.00682852807284,6.12696509863429,6.00682852807284,6.12696509863429,1110.23645320197,0.0,1.0
2023-07-12,6.47,6.81,6.22,6.81,3763,5.97910470409712,6.29330804248862,5.74807283763278,6.29330804248862,4071.94909688013,0.0,1.0
2023-07-13,6.39,6.75,6.39,6.63,11031,5.90517450682853,6.23786039453718,5.90517450682853,6.12696509863429,11936.6650246305,0.0,1.0
2023-07-14,7.05,7.25,6.82,7.1,115672,6.51509863429439,6.69992412746586,6.30254931714719,6.56130500758725,125168.880131363,0.0,1.0
2023-07-17,7.0,7.11,7.0,7.11,40387,6.46889226100152,6.57054628224583,6.46889226100152,6.57054628224583,43702.8456486042,0.0,1.0
2023-07-18,7.1,7.1,7.0,7.0,5445,6.56130500758725,6.56130500758725,6.46889226100152,6.46889226100152,5892.04433497537,0.0,1.0
2023-07-19,7.09,7.0999,7.01,7.09,9302,6.55206373292868,6.56121259484067,6.47813353566009,6.55206373292868,10065.711001642,0.0,1.0
2023-07-20,7.05,7.11,7.0,7.11,3453,6.51509863429439,6.57054628224583,6.46889226100152,6.57054628224583,3736.49753694581,0.0,1.0
2023-07-21,6.8,7.06,6.8,7.06,42374,6.28406676783005,6.52433990895296,6.28406676783005,6.52433990895296,45852.9819376026,0.0,1.0
2023-07-24,6.8868,7.0779,6.8,6.8,13915,6.36428103186647,6.54088179059181,6.28406676783005,6.28406676783005,15057.4466338259,0.0,1.0
2023-07-25,6.81,6.98,6.79,6.83,12326,6.29330804248862,6.45040971168437,6.27482549317147,6.31179059180577,13337.986863711,0.0,1.0
2023-07-26,6.98,7.04,6.85,6.85,11961,6.45040971168437,6.50585735963581,6.33027314112291,6.33027314112291,12943.0197044335,0.0,1.0
2023-07-27,7.01,7.04,6.82,6.82,2811,6.47813353566009,6.50585735963581,6.30254931714719,6.30254931714719,3041.7881773399,0.0,1.0
2023-07-28,6.96,7.02,6.7804,7.0,2218,6.43192716236722,6.48737481031866,6.26595386949924,6.46889226100152,2400.10180623974,0.0,1.0
2023-07-31,6.91,7.02,6.8001,6.89,5398,6.38572078907436,6.48737481031866,6.28415918057663,6.36723823975721,5841.1855500821,0.0,1.0
2023-08-01,7.0,7.185,6.92,7.0199,11388,6.46889226100152,6.63985584218513,6.39496206373293,6.48728239757208,12322.9753694581,0.0,1.0
2023-08-02,6.92,6.9201,6.92,6.9201,1136,6.39496206373293,6.39505447647951,6.39496206373293,6.39505447647951,1229.26765188834,0.0,1.0
2023-08-03,6.82,6.82,6.82,6.82,441,6.30254931714719,6.30254931714719,6.30254931714719,6.30254931714719,477.206896551724,0.0,1.0
2023-08-04,6.94,6.94,6.918,6.925,873,6.41344461305008,6.41344461305008,6.39311380880121,6.39958270106222,944.67487684729,0.0,1.0
2023-08-07,6.8,6.8,6.75,6.75,1480,6.28406676783005,6.28406676783005,6.23786039453718,6.23786039453718,1601.51067323481,0.0,1.0
2023-08-08,6.7,6.8,6.7,6.8,1262,6.19165402124431,6.28406676783005,6.19165402124431,6.28406676783005,1365.61247947455,0.0,1.0
2023-08-09,6.98,6.98,6.61,6.67,2044,6.45040971168437,6.45040971168437,6.10848254931715,6.16393019726859,2211.81609195402,0.0,1.0
2023-08-10,6.92,7.0,6.8,6.8,3452,6.39496206373293,6.46889226100152,6.28406676783005,6.28406676783005,3735.41543513957,0.0,1.0
2023-08-11,6.9,6.9999,6.68,6.8,3859,6.37647951441578,6.46879984825493,6.17317147192716,6.28406676783005,4175.83087027915,0.0,1.0
2023-08-14,6.69,6.8999,6.69,6.8999,2633,6.18241274658574,6.3763871016692,6.18241274658574,6.3763871016692,2849.17405582923,0.0,1.0
2023-08-15,6.55,6.8051,6.53,6.7,6642,6.05303490136571,6.28877981790592,6.03455235204856,6.19165402124431,7187.32019704433,0.0,1.0
2023-08-16,6.76,6.76,6.65,6.65,602,6.24710166919575,6.24710166919575,6.14544764795144,6.14544764795144,651.425287356322,0.0,1.0
2023-08-17,6.7019,6.7019,6.4001,6.4001,724,6.19340986342944,6.19340986342944,5.91450819423369,5.91450819423369,783.44170771757,0.0,1.0
2023-08-18,6.42,6.65,6.42,6.61,1985,5.93289833080425,6.14544764795144,5.93289833080425,6.10848254931715,2147.97208538588,0.0,1.0
2023-08-21,6.45,6.63,6.45,6.63,802,5.96062215477997,6.12696509863429,5.96062215477997,6.12696509863429,867.845648604269,0.0,1.0
2023-08-22,6.5174,6.5174,6.41,6.41,689,6.02290834597876,6.02290834597876,5.92365705614568,5.92365705614568,745.568144499179,0.0,1.0
2023-08-23,6.57,6.57,6.57,6.57,522,6.07151745068285,6.07151745068285,6.07151745068285,6.07151745068285,564.857142857143,0.0,1.0
2023-08-24,6.57,6.57,6.35,6.5046,3620,6.07151745068285,6.07151745068285,5.86820940819423,6.01107951441578,3917.20853858785,0.0,1.0
2023-08-25,6.42,6.42,6.42,6.42,142,5.93289833080425,5.93289833080425,5.93289833080425,5.93289833080425,153.658456486043,0.0,1.0
2023-08-28,6.4999,6.56,6.35,6.56,539,6.00673611532625,6.06227617602428,5.86820940819423,6.06227617602428,583.252873563219,0.0,1.0
2023-08-29,6.5,6.57,6.46,6.56,6782,6.00682852807284,6.07151745068285,5.96986342943854,6.06227617602428,7338.81444991789,0.0,1.0
2023-08-30,6.52,6.685,6.43,6.4534,5399,6.02531107738999,6.17779210925645,5.94213960546282,5.96376418816389,5842.26765188834,0.0,1.0
2023-08-31,6.61,6.87,6.54,6.54,8472,6.10848254931715,6.34875569044006,6.04379362670713,6.04379362670713,9167.56650246305,0.0,1.0
2023-09-01,6.6,6.83,6.57,6.83,2141,6.09924127465857,6.31179059180577,6.07151745068285,6.31179059180577,2316.77996715928,0.0,1.0
2023-09-05,6.6402,6.6445,6.5001,6.5001,2124,6.13639119878604,6.14036494688923,6.00692094081942,6.00692094081942,2298.3842364532,0.0,1.0
2023-09-06,6.67,6.7347,6.645,6.645,729,6.16393019726859,6.22372124430956,6.14082701062215,6.14082701062215,788.852216748768,0.0,1.0
2023-09-07,6.55,6.6168,6.5,6.5,1035,6.05303490136571,6.11476661608498,6.00682852807284,6.00682852807284,1119.97536945813,0.0,1.0
2023-09-08,6.6412,6.7217,6.4,6.4,1739,6.1373153262519,6.21170758725342,5.9144157814871,5.9144157814871,1881.7750410509,0.0,1.0
2023-09-11,6.41,6.5783,6.4,6.55,2449,5.92365705614568,6.07918770864947,5.9144157814871,6.05303490136571,2650.06732348111,0.0,1.0
2023-09-12,6.36,6.68,6.36,6.44,2904,5.87745068285281,6.17317147192716,5.87745068285281,5.9513808801214,3142.4236453202,0.0,1.0
2023-09-13,6.48,6.79,6.45,6.73,20531,5.98834597875569,6.27482549317147,5.96062215477997,6.21937784522003,22216.632183908,0.0,1.0
2023-09-14,6.57,6.695,6.5,6.6,88425,6.07151745068285,6.18703338391502,6.00682852807284,6.09924127465857,95684.8522167488,0.0,1.0
2023-09-15,7.13,7.2999,6.85,6.91,137655,6.58902883156297,6.74603808801214,6.33027314112291,6.38572078907436,148956.724137931,0.0,1.0
2023-09-18,7.05,7.25,6.91,7.02,40515,6.51509863429439,6.69992412746586,6.38572078907436,6.48737481031866,43841.3546798029,0.0,1.0
2023-09-19,7.05,7.17,6.94,7.17,15942,6.51509863429439,6.62599393019727,6.41344461305008,6.62599393019727,17250.8669950739,0.0,1.0
2023-09-20,7.0,7.19,6.798,7.05,54335,6.46889226100152,6.64447647951442,6.28221851289833,6.51509863429439,58796.0016420361,0.0,1.0
2023-09-21,6.97,7.0613,6.89,6.96,23571,6.4411684370258,6.52554127465857,6.36723823975721,6.43192716236722,25506.2216748768,0.0,1.0
2023-09-22,6.72,7.12,6.53,7.02,24397,6.21013657056146,6.5797875569044,6.03455235204856,6.48737481031866,26400.0377668309,0.0,1.0
2023-09-25,6.78,7.1,6.78,6.98,7953,6.2655842185129,6.56130500758725,6.2655842185129,6.45040971168437,8605.95566502463,0.0,1.0
2023-09-26,6.79,6.99,6.7,6.78,11660,6.27482549317147,6.45965098634294,6.19165402124431,6.2655842185129,12617.3070607553,0.0,1.0
2023-09-27,6.81,6.9035,6.81,6.9035,5995,6.29330804248862,6.37971396054628,6.29330804248862,6.37971396054628,6487.20032840722,0.0,1.0
2023-09-28,6.82,6.98,6.8,6.8561,30823,6.30254931714719,6.45040971168437,6.28406676783005,6.33591031866464,33353.6239737274,0.0,1.0
2023-09-29,6.94,6.95,6.78,6.78,7666,6.41344461305008,6.42268588770865,6.2655842185129,6.2655842185129,8295.39244663382,0.0,1.0
2023-10-02,6.9,7.18,6.9,7.01,8719,6.37647951441578,6.63523520485584,6.37647951441578,6.47813353566009,9434.84564860427,0.0,1.0
2023-10-03,6.92,7.1,6.91,7.01,25484,6.39496206373293,6.56130500758725,6.38572078907436,6.47813353566009,27576.2824302135,0.0,1.0
2023-10-04,6.96,7.09,6.94,6.94,4630,6.43192716236722,6.55206373292868,6.41344461305008,6.41344461305008,5010.13136288999,0.0,1.0
2023-10-05,7.06,7.08,6.9825,7.0642,6776,6.52433990895296,6.54282245827011,6.45272003034901,6.52822124430956,7332.32183908046,0.0,1.0
2023-10-06,6.93,7.05,6.93,7.0,1997,6.4042033383915,6.51509863429439,6.4042033383915,6.46889226100152,2160.95730706076,0.0,1.0
2023-10-09,7.1,7.315,6.99,7.04,26531,6.56130500758725,6.75999241274659,6.45965098634294,6.50585735963581,28709.2430213465,0.0,1.0
2023-10-10,7.3,7.5,7.11,7.345,185467,6.74613050075873,6.9309559939302,6.57054628224583,6.78771623672231,200694.175697865,0.0,1.0
2023-10-11,7.38,7.4999,7.21,7.2863,18323,6.82006069802731,6.93086358118361,6.66295902883156,6.73346995447648,19827.3513957307,0.0,1.0
2023-10-12,7.47,7.47,7.2001,7.2001,13485,6.90323216995448,6.90323216995448,6.65381016691958,6.65381016691958,14592.1428571428,0.0,1.0
2023-10-13,7.16,7.41,7.15,7.41,13766,6.6167526555387,6.84778452200304,6.60751138088012,6.84778452200304,14896.2134646962,0.0,1.0
2023-10-16,7.63,7.9574,7.38,7.43,97205,7.05109256449165,7.35365189681335,6.82006069802731,6.86626707132018,105185.706075534,0.0,1.0
2023-10-17,7.68,7.9,7.592,7.89,24362,7.09729893778452,7.30060698027314,7.01597572078907,7.29136570561457,26362.1642036125,0.0,1.0
2023-10-18,7.65,7.95,7.56,7.85,22284,7.0695751138088,7.34681335356601,6.98640364188164,7.25440060698027,24113.5566502463,0.0,1.0
2023-10-19,7.53,7.8,7.5001,7.5101,5586,6.95867981790592,7.20819423368741,6.93104840667678,6.94028968133536,6044.62068965517,0.0,1.0
2023-10-20,7.62,7.7728,7.49,7.64,7183,7.04185128983308,7.18305796661609,6.92171471927162,7.06033383915023,7772.73727422003,0.0,1.0
2023-10-23,7.4,7.6,7.4,7.6,7187,6.83854324734446,7.02336874051593,6.83854324734446,7.02336874051593,7777.06568144499,0.0,1.0
2023-10-24,7.42,7.51,7.17,7.3605,9376,6.85702579666161,6.94019726858877,6.62599393019727,6.8020402124431,10145.7865353038,0.0,1.0
2023-10-25,7.5,7.56,7.2747,7.35,5098,6.9309559939302,6.98640364188164,6.72275007587253,6.79233687405159,5516.55500821018,0.0,1.0
2023-10-26,7.5787,7.678,7.32,7.61,3551,7.00368482549317,7.09545068285281,6.76461305007587,7.03261001517451,3842.54351395731,0.0,1.0
2023-10-27,7.6,7.6872,7.2089,7.48,5053,7.02336874051593,7.1039526555387,6.66194248861912,6.91247344461305,5467.86042692939,0.0,1.0
2023-10-30,7.5596,7.7372,7.325,7.7372,4172,6.9860339908953,7.15015902883156,6.76923368740516,7.15015902883156,4514.52873563218,0.0,1.0
2023-10-31,7.46,7.6699,7.35,7.58,17425,6.8939908952959,7.08796525037936,6.79233687405159,7.00488619119879,18855.6239737274,0.0,1.0
2023-11-01,7.31,7.69,7.2,7.5737,48027,6.7553717754173,7.1065402124431,6.65371775417299,6.99906418816389,51970.1034482758,0.0,1.0
2023-11-02,7.5111,7.69,7.4,7.455,5972,6.94121380880121,7.1065402124431,6.83854324734446,6.88937025796662,6462.31198686371,0.0,1.0
2023-11-03,7.55,7.75,7.46,7.75,6162,6.97716236722307,7.16198786039454,6.8939908952959,7.16198786039454,6667.91133004926,0.0,1.0
2023-11-06,7.33,7.55,7.28,7.55,4468,6.77385432473445,6.97716236722307,6.72764795144158,6.97716236722307,4834.83087027914,0.0,1.0
2023-11-07,7.35,7.5498,7.27,7.27,19222,6.79233687405159,6.97697754172989,6.718406676783,6.718406676783,20800.1609195402,0.0,1.0
2023-11-08,7.29,7.55,7.2401,7.36,16037,6.73688922610015,6.97716236722307,6.69077526555387,6.80157814871017,17353.6666666667,0.0,1.0
2023-11-09,7.55,7.5643,7.21,7.2553,30300,6.97716236722307,6.99037738998483,6.66295902883156,6.7048220030349,32787.684729064,0.0,1.0
2023-11-10,7.67,7.67,7.31,7.67,5455,7.08805766312595,7.08805766312595,6.7553717754173,7.08805766312595,5902.86535303777,0.0,1.0
2023-11-13,7.52,7.835,7.5,7.5,23535,6.94943854324734,7.24053869499241,6.9309559939302,6.9309559939302,25467.2660098522,0.0,1.0
2023-11-14,7.53,7.65,7.4101,7.65,14009,6.95867981790592,7.0695751138088,6.84787693474962,7.0695751138088,15159.1642036125,0.0,1.0
2023-11-15,7.95,8.2518,7.83,7.86,71544,7.34681335356601,7.62571502276176,7.23591805766313,7.26364188163885,77417.8916256158,0.0,1.0
2023-11-16,8.14,8.25,7.96,8.18,63471,7.52239757207891,7.62405159332322,7.35605462822458,7.5593626707132,68682.0837438423,0.0,1.0
2023-11-17,8.4,8.4933,8.04,8.19,71864,7.76267071320182,7.84889180576631,7.42998482549317,7.56860394537178,77764.1642036125,0.0,1.0
2023-11-20,8.28,8.62,8.1211,8.43,72751,7.65177541729894,7.96597875569044,7.5049315629742,7.79039453717754,78723.9885057471,0.0,1.0
2023-11-21,9.04,9.2199,8.7,8.99,141653,8.35411229135053,8.52036282245827,8.03990895295903,8.30790591805766,153282.967159278,0.0,1.0
2023-11-22,9.0,11.41,8.955,9.24,30283,8.31714719271624,10.5442943854325,8.27556145675266,8.538937784522,32769.288998358,0.0,1.0
2023-11-24,9.16,9.3,8.92,8.92,29996,8.46500758725342,8.59438543247345,8.24321699544765,8.24321699544765,32458.7257799671,0.0,1.0
2023-11-27,9.18,9.44,9.18,9.44,41301,8.48349013657056,8.72376327769348,8.48349013657056,8.72376327769348,44691.8866995074,0.0,1.0
2023-11-28,9.7,9.75,9.42,9.55,101432,8.96403641881639,9.01024279210926,8.70528072837633,8.82541729893779,109759.750410509,0.0,1.0
2023-11-29,9.8,9.84,9.59,9.69,90550,9.05644916540213,9.09341426403642,8.86238239757208,8.95479514415782,97984.3185550082,0.0,1.0
2023-11-30,9.87,9.88,9.69,9.69,24600,9.12113808801214,9.13037936267071,8.95479514415782,8.95479514415782,26619.7044334975,0.0,1.0
2023-12-01,10.48,10.5499,9.7883,9.91,68449,9.68485584218513,9.74945235204856,9.04563687405159,9.15810318664644,74068.7865353038,0.0,1.0
2023-12-04,10.425,10.57,10.225,10.24,43043,9.63402883156298,9.76802731411229,9.4492033383915,9.46306525037936,46576.908045977,0.0,1.0
2023-12-05,10.58,10.72,10.1301,10.52,39202,9.77726858877087,9.9066464339909,9.36150364188164,9.72182094081942,42420.5550082102,0.0,1.0
2023-12-06,10.15,10.71,10.13,10.71,52895,9.3798937784522,9.89740515933232,9.36141122913505,9.89740515933232,57237.7750410509,0.0,1.0
2023-12-07,10.45,10.52,10.1636,10.1823,15406,9.65713201820941,9.72182094081942,9.39246191198786,9.40974309559939,16670.8604269294,0.0,1.0
2023-12-08,10.42,10.58,10.3101,10.34,18964,9.62940819423369,9.77726858877087,9.52784658573596,9.5554779969651,20520.9786535304,0.0,1.0
2023-12-11,9.92,10.47,9.91,10.3,38725,9.16734446130501,9.67561456752656,9.15810318664644,9.51851289833081,41904.3924466338,0.0,1.0
2023-12-12,10.35,10.46,9.7592,9.96,294507,9.56471927162367,9.66637329286798,9.01874476479514,9.2043095599393,318686.556650246,0.0,1.0
2023-12-13,10.0,10.36,10.0,10.35,127735,9.2412746585736,9.57396054628225,9.2412746585736,9.56471927162367,138222.274220033,0.0,1.0
2023-12-14,9.84,10.19,9.55,10.0,55177,9.09341426403642,9.4168588770865,8.82541729893779,9.2412746585736,59707.13136289,0.0,1.0
2023-12-15,9.94,10.0294,9.71,9.8,112276,9.18582701062216,9.2684440060698,8.97327769347496,9.05644916540213,121494.062397373,0.0,1.0
2023-12-18,10.17,10.24,9.63,9.63,54855,9.39837632776935,9.46306525037936,8.89934749620637,8.89934749620637,59358.6945812808,0.0,1.0
2023-12-19,9.93,10.43,9.9,10.2384,61481,9.17658573596358,9.63864946889226,9.14886191198786,9.46158664643399,66528.7011494253,0.0,1.0
2023-12-20,9.88,10.16,9.8701,9.93,56523,9.13037936267071,9.38913505311078,9.12123050075873,9.17658573596358,61163.6403940887,0.0,1.0
2023-12-21,10.02,10.07,9.88,9.88,29679,9.25975720789074,9.30596358118361,9.13037936267071,9.13037936267071,32115.6995073892,0.0,1.0
2023-12-22,10.3,10.36,9.96,10.005,24168,9.51851289833081,9.57396054628225,9.2043095599393,9.24589529590289,26152.236453202,0.0,1.0
2023-12-26,11.07,11.17,10.3236,10.5,84662,10.230091047041,10.3225037936267,9.54032230652504,9.70333839150228,91612.9031198684,0.0,1.0
2023-12-27,11.06,11.1862,10.9,11.06,13642,10.2208497723824,10.3374746585736,10.0729893778452,10.2208497723824,14762.0328407225,0.0,1.0
2023-12-28,10.91,11.05,10.6,10.6354,5922,10.0822306525038,10.2116084977238,9.79575113808801,9.82846525037936,6408.20689655172,0.0,1.0
2023-12-29,10.95,11.0832,10.7646,10.91,9436,10.1191957511381,10.2422895295903,9.94786251896813,10.0822306525038,10210.7126436781,0.0,1.0
2024-01-02,10.65,10.84,10.48,10.84,35281,9.84195751138088,10.0175417298938,9.68485584218513,10.0175417298938,38177.6338259442,0.0,1.0
2024-01-03,10.42,10.71,10.29,10.71,9634,9.62940819423369,9.89740515933232,9.50927162367223,9.89740515933232,10424.9688013136,0.0,1.0
2024-01-04,10.31,10.56,9.95,10.28,26108,9.52775417298938,9.75878603945372,9.19506828528073,9.50003034901366,28251.5139573071,0.0,1.0
2024-01-05,10.28,10.5,10.26,10.425,9637,9.50003034901366,9.70333839150228,9.48154779969651,9.63402883156298,10428.2151067323,0.0,1.0
2024-01-08,10.6,10.88,10.15,10.27,20031,9.79575113808801,10.0545068285281,9.3798937784522,9.49078907435508,21675.5812807882,0.0,1.0
2024-01-09,10.5,10.59,10.21,10.21,7617,9.70333839150228,9.78650986342944,9.43534142640364,9.43534142640364,8242.36945812808,0.0,1.0
2024-01-10,10.73,10.74,10.21,10.21,17388,9.91588770864947,9.92512898330804,9.43534142640364,9.43534142640364,18815.5862068966,0.0,1.0
2024-01-11,10.58,10.74,10.435,10.71,6323,9.77726858877087,9.92512898330804,9.64327010622155,9.89740515933232,6842.12972085386,0.0,1.0
2024-01-12,10.58,10.5866,10.475,10.51,5792,9.77726858877087,9.78336783004553,9.68023520485584,9.71257966616085,6267.53366174056,0.0,1.0
2024-01-16,10.48,10.67,10.48,10.67,6702,9.68485584218513,9.86044006069803,9.68485584218513,9.86044006069803,7252.24630541872,0.0,1.0
2024-01-17,10.35,10.55,10.33,10.48,2191,9.56471927162367,9.74954476479515,9.54623672230653,9.68485584218513,2370.88505747127,0.0,1.0
2024-01-18,10.36,10.5,10.35,10.5,4198,9.57396054628225,9.70333839150228,9.56471927162367,9.70333839150228,4542.66338259441,0.0,1.0
2024-01-19,10.32,10.4763,10.3101,10.39,4331,9.53699544764795,9.68143657056146,9.52784658573596,9.60168437025797,4686.5829228243,0.0,1.0
2024-01-22,10.41,10.58,10.26,10.26,8951,9.62016691957511,9.77726858877087,9.48154779969651,9.48154779969651,9685.89326765189,0.0,1.0
2024-01-23,10.25,10.6047,10.25,10.3,15428,9.47230652503794,9.80009453717754,9.47230652503794,9.51851289833081,16694.6666666667,0.0,1.0
2024-01-24,10.17,10.525,10.1205,10.3896,24239,9.39837632776935,9.72644157814871,9.35263201820941,9.60131471927162,26229.065681445,0.0,1.0
2024-01-25,10.5,10.62,10.16,10.16,17241,9.70333839150228,9.81423368740516,9.38913505311078,9.38913505311078,18656.5172413793,0.0,1.0
2024-01-26,10.27,10.5,10.27,10.49,7111,9.49078907435508,9.70333839150228,9.49078907435508,9.6940971168437,7694.82594417077,0.0,1.0
2024-01-29,10.29,10.36,10.24,10.32,4200,9.50927162367223,9.57396054628225,9.46306525037936,9.53699544764795,4544.8275862069,0.0,1.0
2024-01-30,10.24,10.35,10.02,10.35,53749,9.46306525037936,9.56471927162367,9.25975720789074,9.56471927162367,58161.8899835797,0.0,1.0
2024-01-31,10.22,10.4934,10.13,10.2854,23206,9.44458270106222,9.69723915022762,9.36141122913505,9.50502063732929,25111.2545155993,0.0,1.0
2024-02-01,10.9,11.04,10.2,10.3457,85458,10.0729893778452,10.2023672230653,9.42610015174507,9.56074552352049,92474.2561576357,0.0,1.0
2024-02-02,11.03,11.19,10.7001,11.19,30843,10.1931259484067,10.3409863429439,9.88825629742034,10.3409863429439,33375.2660098521,0.0,1.0
2024-02-05,10.74,11.2,10.7,10.85,32504,9.92512898330804,10.3502276176024,9.88816388467375,10.0267830045524,35172.6371100164,0.0,1.0
2024-02-06,10.75,10.955,10.67,10.79,3104,9.93437025796662,10.1238163884674,9.86044006069803,9.97133535660091,3358.84400656814,0.0,1.0
2024-02-07,10.62,10.8636,10.61,10.815,9683,9.81423368740516,10.039351138088,9.80499241274659,9.99443854324734,10477.9917898194,0.0,1.0
2024-02-08,10.61,10.75,10.43,10.43,20579,9.80499241274659,9.93437025796662,9.63864946889226,9.63864946889226,22268.5730706075,0.0,1.0
2024-02-09,10.77,10.8999,10.51,10.51,13377,9.95285280728376,10.0728969650986,9.71257966616085,9.71257966616085,14475.275862069,0.0,1.0
2024-02-12,10.74,11.25,10.66,10.98,36940,9.92512898330804,10.3964339908953,9.85119878603945,10.1469195751138,39972.8407224959,0.0,1.0
2024-02-13,10.65,10.9676,10.45,10.46,27606,9.84195751138088,10.1354603945372,9.65713201820941,9.66637329286798,29872.5024630542,0.0,1.0
2024-02-14,10.79,11.01,10.66,10.7789,19112,9.97133535660091,10.1746433990895,9.85119878603945,9.96107754172989,20681.1297208539,0.0,1.0
2024-02-15,10.93,11.1399,10.68,10.68,51071,10.1007132018209,10.2946875569044,9.8696813353566,9.8696813353566,55264.0213464698,0.0,1.0
2024-02-16,10.75,11.2399,10.75,11.02,32257,9.93437025796662,10.3871003034901,9.93437025796662,10.1838846737481,34905.3579638752,0.0,1.0
2024-02-20,10.8,10.9,10.5201,10.7,42751,9.98057663125948,10.0729893778452,9.72191335356601,9.88816388467375,46260.934318555,0.0,1.0
2024-02-21,10.95,10.98,10.7601,10.84,26091,10.1191957511381,10.1469195751138,9.94370394537178,10.0175417298938,28233.1182266009,0.0,1.0
2024-02-22,10.98,10.98,10.852,10.905,23026,10.1469195751138,10.1469195751138,10.0286312594841,10.0776100151745,24916.4761904762,0.0,1.0
2024-02-23,10.89,10.89,10.56,10.855,7968,10.0637481031866,10.0637481031866,9.75878603945372,10.0314036418816,8622.18719211827,0.0,1.0
2024-02-26,10.763,10.91,10.75,10.91,20923,9.94638391502276,10.0822306525038,9.93437025796662,10.0822306525038,22640.816091954,0.0,1.0
2024-02-27,10.74,10.98,10.6674,10.98,34335,9.92512898330804,10.1469195751138,9.8580373292868,10.1469195751138,37153.9655172414,0.0,1.0
2024-02-28,10.71,10.81,10.6,10.81,5823,9.89740515933232,9.98981790591806,9.79575113808801,9.98981790591806,6301.07881773399,0.0,1.0
2024-02-29,10.73,10.9049,10.67,10.835,19645,9.91588770864947,10.0775176024279,9.86044006069803,10.0129210925645,21257.8899835796,0.0,1.0
2024-03-01,10.66,10.9649,10.32,10.65,50761,9.85119878603945,10.1329652503794,9.53699544764795,9.84195751138088,54928.5697865353,0.0,1.0
2024-03-04,10.84,10.86,10.6501,10.7,9345,10.0175417298938,10.0360242792109,9.84204992412747,9.88816388467375,10112.2413793103,0.0,1.0
2024-03-05,10.63,10.71,10.63,10.63,1434,9.82347496206373,9.89740515933232,9.82347496206373,9.82347496206373,1551.73399014778,0.0,1.0
2024-03-06,10.63,10.84,10.6194,10.6194,9302,9.82347496206373,10.0175417298938,9.81367921092565,9.81367921092565,10065.711001642,0.0,1.0
2024-03-07,10.68,10.81,10.475,10.55,13731,9.8696813353566,9.98981790591806,9.68023520485584,9.74954476479515,14858.3399014778,0.0,1.0
2024-03-08,10.55,10.65,10.5,10.6099,35198,9.74954476479515,9.84195751138088,9.70333839150228,9.8049,38087.8193760263,0.0,1.0
2024-03-11,10.43,10.7,10.43,10.65,9181,9.63864946889226,9.88816388467375,9.63864946889226,9.84195751138088,9934.77668308703,0.0,1.0
2024-03-12,10.63,10.85,10.52,10.52,26583,9.82347496206373,10.0267830045524,9.72182094081942,9.72182094081942,28765.5123152709,0.0,1.0
2024-03-13,10.55,10.84,10.5234,10.84,3768,9.74954476479515,10.0175417298938,9.72496297420334,10.0175417298938,4077.35960591133,0.0,1.0
2024-03-14,10.91,10.93,10.55,10.5501,35991,10.0822306525038,10.1007132018209,9.74954476479515,9.74963717754173,38945.9261083744,0.0,1.0
2024-03-15,9.8,9.97,9.15,9.97,225274,9.05644916540213,9.21355083459788,8.45576631259484,9.21355083459788,243769.40229885,0.0,1.0
2024-03-18,9.6,9.9052,9.55,9.85,44083,8.87162367223065,9.15366737481032,8.82541729893779,9.10265553869499,47702.2939244664,0.0,1.0
2024-03-19,9.89,10.2199,9.6,9.6,151000,9.13962063732929,9.44449028831563,8.87162367223065,8.87162367223065,163397.3727422,0.0,1.0
2024-03-20,10.38,10.5,9.72,9.72,76387,9.59244309559939,9.70333839150228,8.98251896813354,8.98251896813354,82658.5106732349,0.0,1.0
2024-03-21,10.73,11.3454,10.3816,10.4,73241,9.91588770864947,10.4845957511381,9.59392169954477,9.61092564491654,79254.2183908046,0.0,1.0
2024-03-22,10.49,10.67,10.45,10.67,12799,9.6940971168437,9.86044006069803,9.65713201820941,9.86044006069803,13849.8210180624,0.0,1.0
2024-03-25,10.58,10.6069,10.29,10.38,8444,9.77726858877087,9.80212761760243,9.50927162367223,9.59244309559939,9137.26765188834,0.0,1.0
2024-03-26,10.38,10.8314,10.38,10.5001,8203,9.59244309559939,10.0095942336874,9.59244309559939,9.70343080424886,8876.48111658457,0.0,1.0
2024-03-27,10.57,10.645,10.32,10.36,17128,9.76802731411229,9.83733687405159,9.53699544764795,9.57396054628225,18534.2397372742,0.0,1.0
2024-03-28,10.89,10.89,10.5,10.63,21841,10.0637481031866,10.0637481031866,9.70333839150228,9.82347496206373,23634.1855500822,0.0,1.0
2024-04-01,10.77,10.77,10.3501,10.3501,11499,9.95285280728376,9.95285280728376,9.56481168437026,9.56481168437026,12443.0886699507,0.0,1.0
2024-04-02,10.68,10.6843,10.4424,10.4568,8518,9.8696813353566,9.87365508345979,9.65010864946889,9.66341608497724,9217.34318555008,0.0,1.0
2024-04-03,10.45,10.845,10.34,10.6455,12831,9.65713201820941,10.0221623672231,9.5554779969651,9.83779893778452,13884.4482758621,0.0,1.0
2024-04-04,10.3,10.57,10.3,10.57,5452,9.51851289833081,9.76802731411229,9.51851289833081,9.76802731411229,5899.61904761904,0.0,1.0
2024-04-05,10.18,10.44,10.1511,10.44,16711,9.40761760242792,9.64789074355084,9.38091031866464,9.64789074355084,18083.0032840723,0.0,1.0
2024-04-08,10.275,10.45,10.275,10.3609,8392,9.49540971168437,9.65713201820941,9.49540971168437,9.57479226100152,9080.99835796387,0.0,1.0
2024-04-09,10.17,10.4175,10.17,10.404,4719,9.39837632776935,9.62709787556905,9.39837632776935,9.61462215477997,5106.43842364532,0.0,1.0
2024-04-10,9.98,10.29,9.98,10.08,8731,9.22279210925645,9.50927162367223,9.22279210925645,9.31520485584219,9447.83087027915,0.0,1.0
2024-04-11,9.9,10.0,9.85,10.0,10011,9.14886191198786,9.2412746585736,9.10265553869499,9.2412746585736,10832.921182266,0.0,1.0
2024-04-12,9.82,9.9135,9.81,9.9135,7997,9.07493171471927,9.16133763277694,9.0656904400607,9.16133763277694,8653.56814449918,0.0,1.0
2024-04-15,9.8,9.89,9.78,9.81,10400,9.05644916540213,9.13962063732929,9.03796661608498,9.0656904400607,11253.8587848933,0.0,1.0
2024-04-16,9.7,9.83,9.7,9.83,19524,8.96403641881639,9.08417298937785,8.96403641881639,9.08417298937785,21126.9556650246,0.0,1.0
2024-04-17,9.73,9.865,9.7,9.81,7009,8.99176024279211,9.11651745068285,8.96403641881639,9.0656904400607,7584.45155993432,0.0,1.0
2024-04-18,9.835,9.8999,9.75,9.88,5721,9.08879362670713,9.14876949924128,9.01024279210926,9.13037936267071,6190.70443349754,0.0,1.0
2024-04-19,9.55,9.82,9.5,9.79,48190,8.82541729893779,9.07493171471927,8.77921092564492,9.04720789074355,52146.4860426929,0.0,1.0
2024-04-22,9.55,9.715,9.5,9.56,11238,8.82541729893779,8.97789833080425,8.77921092564492,8.83465857359636,12160.6600985222,0.0,1.0
2024-04-23,9.71,9.8193,9.5,9.56,16797,8.97327769347496,9.07428482549317,8.77921092564492,8.83465857359636,18176.0640394089,0.0,1.0
2024-04-24,9.64,9.76,9.42,9.7576,27974,8.90858877086495,9.01948406676783,8.70528072837633,9.01726616084977,30270.7159277504,0.0,1.0
2024-04-25,9.62,9.807,9.6,9.7706,6688,8.8901062215478,9.06291805766313,8.87162367223065,9.02927981790592,7237.09688013136,0.0,1.0
2024-04-26,9.72,9.8,9.6,9.73,10373,8.98251896813354,9.05644916540213,8.87162367223065,8.99176024279211,11224.6420361248,0.0,1.0
2024-04-29,9.8,9.83,9.71,9.83,2966,9.05644916540213,9.08417298937785,8.97327769347496,9.08417298937785,3209.51395730706,0.0,1.0
2024-04-30,9.6,9.725,9.5,9.7,22611,8.87162367223065,8.98713960546282,8.77921092564492,8.96403641881639,24467.4039408867,0.0,1.0
2024-05-01,9.64,9.7206,9.5999,9.7206,6789,8.90858877086495,8.98307344461305,8.87153125948407,8.98307344461305,7346.38916256157,0.0,1.0
2024-05-02,9.64,9.79,9.5,9.64,6463,8.90858877086495,9.04720789074355,8.77921092564492,8.90858877086495,6993.62397372742,0.0,1.0
2024-05-03,9.69,9.955,9.6101,9.955,3048,8.95479514415782,9.19968892261002,8.88095735963581,9.19968892261002,3298.24630541872,0.0,1.0
2024-05-06,9.65,9.8099,9.56,9.74,19839,8.91783004552352,9.06559802731411,8.83465857359636,9.00100151745068,21467.8177339901,0.0,1.0
2024-05-07,9.54,9.95,9.54,9.56,19611,8.81617602427921,9.19506828528073,8.81617602427921,8.83465857359636,21221.0985221675,0.0,1.0
2024-05-08,9.7,9.7984,9.54,9.54,5834,8.96403641881639,9.05497056145675,8.81617602427921,8.81617602427921,6312.98193760263,0.0,1.0
2024-05-09,9.7,9.7001,9.615,9.6563,7324,8.96403641881639,8.96412883156298,8.88548558421851,8.92365204855842,7925.31362889983,0.0,1.0
2024-05-10,9.58,9.755,9.56,9.58,18731,8.85314112291351,9.01486342943855,8.83465857359636,8.85314112291351,20268.8489326765,0.0,1.0
2024-05-13,9.51,9.6743,9.51,9.56,15015,8.78845220030349,8.94028634294386,8.78845220030349,8.83465857359636,16247.7586206897,0.0,1.0
2024-05-14,9.54,9.5865,9.47,9.49,9459,8.81617602427921,8.85914795144158,8.7514871016692,8.76996965098634,10235.6009852217,0.0,1.0
2024-05-15,9.69,9.8022,9.43,9.43,9886,8.95479514415782,9.05848224582701,8.7145220030349,8.7145220030349,10697.658456486,0.0,1.0
2024-05-16,9.68,9.94,9.55,9.55,17889,8.94555386949924,9.18582701062216,8.82541729893779,8.82541729893779,19357.7192118227,0.0,1.0
2024-05-17,9.65,9.68,9.55,9.55,12116,8.91783004552352,8.94555386949924,8.82541729893779,8.82541729893779,13110.7454844007,0.0,1.0
2024-05-20,9.55,9.95,9.53,9.55,22071,8.82541729893779,9.19506828528073,8.80693474962064,8.82541729893779,23883.0689655172,0.0,1.0
2024-05-21,9.47,9.65,9.12,9.65,37077,8.7514871016692,8.91783004552352,8.42804248861912,8.91783004552352,40121.0886699507,0.0,1.0
2024-05-22,9.43,9.5103,9.2801,9.36,13058,8.7145220030349,8.78872943854325,8.57599529590288,8.64983308042489,14130.0853858785,0.0,1.0
2024-05-23,9.3,9.44,9.1847,9.29,17398,8.59438543247345,8.72376327769348,8.48783353566009,8.58514415781487,18826.4072249589,0.0,1.0
2024-05-24,9.44,9.585,9.27,9.27,11400,8.72376327769348,8.85776176024279,8.56666160849772,8.56666160849772,12335.960591133,0.0,1.0
2024-05-28,9.53,9.6723,9.26,9.53,7418,8.80693474962064,8.93843808801214,8.55742033383915,8.80693474962064,8027.03119868637,0.0,1.0
2024-05-29,9.51,9.5419,9.27,9.5419,3669,8.78845220030349,8.81793186646434,8.56666160849772,8.81793186646434,3970.2315270936,0.0,1.0
2024-05-30,9.05,9.42,9.05,9.42,30912,8.36335356600911,8.70528072837633,8.36335356600911,8.70528072837633,33449.9310344827,0.0,1.0
2024-05-31,9.0,9.2316,8.85,8.96,44392,8.31714719271624,8.5311751138088,8.17852807283763,8.28018209408194,48036.6633825944,0.0,1.0
2024-06-03,9.32,9.3263,9.07,9.07,5259,8.61286798179059,8.61868998482549,8.38183611532625,8.38183611532625,5690.77339901478,0.0,1.0
2024-06-04,9.31,9.46,9.11,9.29,7803,8.60362670713202,8.74224582701062,8.41880121396055,8.58514415781487,8443.64039408867,0.0,1.0
2024-06-05,9.35,9.47,9.3,9.4,8605,8.64059180576631,8.7514871016692,8.59438543247345,8.68679817905918,9311.48604269294,0.0,1.0
2024-06-06,9.38,9.49,9.3,9.395,30530,8.66831562974203,8.76996965098634,8.59438543247345,8.68217754172989,33036.5681444992,0.0,1.0
2024-06-07,9.345,9.4918,9.32,9.4218,4419,8.63597116843703,8.77163308042489,8.61286798179059,8.70694415781487,4781.8078817734,0.0,1.0
2024-06-10,9.18,9.47,9.18,9.46,6122,8.48349013657056,8.7514871016692,8.48349013657056,8.74224582701062,6624.62725779967,0.0,1.0
2024-06-11,9.4,9.42,9.21,9.24,5031,8.68679817905918,8.70528072837633,8.51121396054628,8.538937784522,5444.05418719212,0.0,1.0
2024-06-12,9.44,9.55,9.28,9.45,3996,8.72376327769348,8.82541729893779,8.5759028831563,8.73300455235205,4324.07881773399,0.0,1.0
2024-06-13,9.39,9.59,9.17,9.495,6472,8.67755690440061,8.86238239757208,8.47424886191199,8.77459028831563,7003.36288998358,0.0,1.0
2024-06-14,9.12,9.325,9.12,9.15,11626,8.42804248861912,8.61748861911988,8.42804248861912,8.45576631259484,12580.5155993432,0.0,1.0
2024-06-17,9.13,9.37,9.13,9.13,10513,8.43728376327769,8.65907435508346,8.43728376327769,8.43728376327769,11376.1362889984,0.0,1.0
2024-06-18,9.11,9.35,9.11,9.35,2776,8.41880121396055,8.64059180576631,8.41880121396055,8.64059180576631,3003.91461412151,0.0,1.0
2024-06-20,9.1,9.25,9.08,9.25,11278,8.40955993930197,8.54817905918058,8.39107738998483,8.54817905918058,12203.9441707718,0.0,1.0
2024-06-21,9.13,9.139,9.05,9.139,11421,8.43728376327769,8.44560091047041,8.36335356600911,8.44560091047041,12358.684729064,0.0,1.0
2024-06-24,9.0,9.12,8.9,9.01,41017,8.31714719271624,8.42804248861912,8.2247344461305,8.32638846737481,44384.5697865353,0.0,1.0
2024-06-25,8.76,9.0,8.73,8.9,21030,8.09535660091047,8.31714719271624,8.06763277693475,8.2247344461305,22756.6009852217,0.0,1.0
2024-06-26,9.04,9.05,8.6287,8.7,11653,8.35411229135053,8.36335356600911,7.9740186646434,8.03990895295903,12609.7323481117,0.0,1.0
2024-06-27,9.01,9.01,8.62,8.86,41003,8.32638846737481,8.32638846737481,7.96597875569044,8.18776934749621,44369.4203612479,0.0,1.0
2024-06-28,9.11,9.11,8.93,8.9518,6899,8.41880121396055,8.41880121396055,8.25245827010622,8.27260424886191,7465.42036124794,0.0,1.0
2024-07-01,9.03,9.03,8.88,8.965,1508,8.34487101669196,8.34487101669196,8.20625189681335,8.28480273141123,1631.80952380952,0.0,1.0
2024-07-02,8.9,9.12,8.8,8.99,54405,8.2247344461305,8.42804248861912,8.13232169954477,8.30790591805766,58871.7487684729,0.0,1.0
2024-07-03,8.93,9.14,8.93,9.08,818,8.25245827010622,8.44652503793627,8.25245827010622,8.39107738998483,885.159277504105,0.0,1.0
2024-07-05,8.97,9.0081,8.81,8.81,5801,8.28942336874052,8.32463262518968,8.14156297420334,8.14156297420334,6277.27257799671,0.0,1.0
2024-07-08,8.94,9.13,8.86,9.0,27469,8.2616995447648,8.43728376327769,8.18776934749621,8.31714719271624,29724.2545155993,0.0,1.0
2024-07-09,9.05,9.05,8.91,8.91,2960,8.36335356600911,8.36335356600911,8.23397572078908,8.23397572078908,3203.02134646962,0.0,1.0
2024-07-10,9.03,9.14,9.0,9.05,21267,8.34487101669196,8.44652503793627,8.31714719271624,8.36335356600911,23013.0591133005,0.0,1.0
2024-07-11,8.9,9.19,8.83,8.83,27952,8.2247344461305,8.49273141122914,8.16004552352049,8.16004552352049,30246.9096880131,0.0,1.0
2024-07-12,9.14,9.19,8.96,9.19,8791,8.44652503793627,8.49273141122914,8.28018209408194,8.49273141122914,9512.75697865353,0.0,1.0
2024-07-15,9.3,9.44,9.06,9.125,23417,8.59438543247345,8.72376327769348,8.37259484066768,8.43266312594841,25339.5779967159,0.0,1.0
2024-07-16,9.57,9.99,9.375,9.42,17644,8.84389984825493,9.23203338391502,8.66369499241275,8.70528072837633,19092.6042692939,0.0,1.0
2024-07-17,9.27,9.51,9.155,9.51,27977,8.56666160849772,8.78845220030349,8.46038694992413,8.78845220030349,30273.9622331691,0.0,1.0
2024-07-18,9.4,9.79,9.1342,9.1342,29929,8.68679817905918,9.04720789074355,8.4411650986343,8.4411650986343,32386.2249589491,0.0,1.0
2024-07-19,9.4,9.59,9.27,9.59,54688,8.68679817905918,8.86238239757208,8.56666160849772,8.86238239757208,59177.9835796388,0.0,1.0
2024-07-22,10.1,10.2999,9.5,9.5,244138,9.33368740515933,9.51842048558422,8.77921092564492,8.77921092564492,264182.170771757,0.0,1.0
2024-07-23,13.73,14.0,12.55,13.15,1980985,12.6882701062215,12.937784522003,11.5977996965099,12.1522761760243,2143627.44663383,0.0,1.0
2024-07-24,13.85,14.2299,13.165,13.26,407333,12.7991654021244,13.1502414264036,12.1661380880121,12.2539301972686,440775.775041052,0.0,1.0
2024-07-25,13.46,14.1499,13.16,13.45,159283,12.4387556904401,13.0763112291351,12.1615174506829,12.4295144157815,172360.422003284,0.0,1.0
2024-07-26,13.84,14.02,13.38,13.38,78719,12.7899241274659,12.9562670713202,12.3648254931715,12.3648254931715,85181.9720853856,0.0,1.0
2024-07-29,14.0,14.2,13.67,13.79,129994,12.937784522003,13.1226100151745,12.6328224582701,12.743717754173,140666.742200329,0.0,1.0
2024-07-30,13.61,14.0891,13.25,13.85,98105,12.5773748103187,13.0201242792109,12.24468892261,12.7991654021244,106159.597701149,0.0,1.0
2024-07-31,13.6,13.69,12.65,13.6,222039,12.5681335356601,12.6513050075873,11.6902124430956,12.5681335356601,240268.802955665,0.0,1.0
2024-08-01,13.27,13.6699,13.13,13.22,43042,12.2631714719272,12.6327300455235,12.1337936267071,12.2169650986343,46575.8259441706,0.0,1.0
2024-08-02,13.24,13.3375,11.69,13.13,117414,12.2354476479514,12.3255500758725,10.8030500758725,12.1337936267071,127053.901477833,0.0,1.0
2024-08-05,13.19,13.44,12.2301,12.99,52743,12.1892412746586,12.4202731411229,11.3021713201821,12.0044157814871,57073.2955665023,0.0,1.0
2024-08-06,13.63,14.0699,13.3,13.3,70867,12.5958573596358,13.0023810318665,12.2908952959029,12.2908952959029,76685.3087027915,0.0,1.0
2024-08-07,13.02,13.83,12.77,13.83,138166,12.0321396054628,12.7806828528073,11.8011077389985,12.7806828528073,149509.67816092,0.0,1.0
2024-08-08,12.18,12.73,11.51,12.08,103672,12.18,12.73,11.51,12.08,103672,1.0,1.0
2024-08-09,11.89,12.31,11.5401,12.08,54348,11.89,12.31,11.5401,12.08,54348,0.0,1.0
2024-08-12,12.47,12.5,11.71,11.8,103886,12.47,12.5,11.71,11.8,103886,0.0,1.0
2024-08-13,12.15,12.45,12.1005,12.42,19976,12.15,12.45,12.1005,12.42,19976,0.0,1.0
2024-08-14,11.81,12.25,11.72,12.09,44446,11.81,12.25,11.72,12.09,44446,0.0,1.0
2024-08-15,11.83,12.4,11.5601,11.9,67932,11.83,12.4,11.5601,11.9,67932,0.0,1.0
2024-08-16,12.86,12.89,11.85,11.86,127145,12.86,12.89,11.85,11.86,127145,0.0,1.0
2024-08-19,12.53,12.72,12.3,12.63,154884,12.53,12.72,12.3,12.63,154884,0.0,1.0
2024-08-20,12.94,12.97,12.35,12.57,94709,12.94,12.97,12.35,12.57,94709,0.0,1.0
2024-08-21,13.0,13.25,12.64,12.94,126718,13.0,13.25,12.64,12.94,126718,0.0,1.0
2024-08-22,14.06,14.24,12.58,13.0,248050,14.06,14.24,12.58,13.0,248050,0.0,1.0
2024-08-23,13.68,14.35,13.62,14.08,90807,13.68,14.35,13.62,14.08,90807,0.0,1.0
2024-08-26,13.95,14.12,13.59,13.59,85995,13.95,14.12,13.59,13.59,85995,0.0,1.0
2024-08-27,14.19,14.29,13.6001,13.7,66092,14.19,14.29,13.6001,13.7,66092,0.0,1.0
2024-08-28,14.22,14.39,13.961,14.21,50462,14.22,14.39,13.961,14.21,50462,0.0,1.0
2024-08-29,13.91,14.5,13.65,14.34,100058,13.91,14.5,13.65,14.34,100058,0.0,1.0
2024-08-30,14.1,14.1,13.7038,14.0,33646,14.1,14.1,13.7038,14.0,33646,0.0,1.0
2024-09-03,13.94,14.31,13.54,14.14,45733,13.94,14.31,13.54,14.14,45733,0.0,1.0
2024-09-04,14.09,14.1774,13.64,13.87,46303,14.09,14.1774,13.64,13.87,46303,0.0,1.0
2024-09-05,14.1,14.22,13.8,14.08,68180,14.1,14.22,13.8,14.08,68180,0.0,1.0
2024-09-06,13.74,14.1428,13.2501,14.06,53932,13.74,14.1428,13.2501,14.06,53932,0.0,1.0
2024-09-09,13.74,14.2499,13.6313,13.6313,60828,13.74,14.2499,13.6313,13.6313,60828,0.0,1.0
2024-09-10,13.73,14.03,13.335,14.03,172043,13.73,14.03,13.335,14.03,172043,0.0,1.0
2024-09-11,12.61,12.95,11.9,12.32,255100,12.61,12.95,11.9,12.32,255100,0.0,1.0
2024-09-12,12.54,12.6,12.15,12.5,119889,12.54,12.6,12.15,12.5,119889,0.0,1.0
2024-09-13,12.66,12.85,12.52,12.66,25318,12.66,12.85,12.52,12.66,25318,0.0,1.0
2024-09-16,12.19,12.68,12.08,12.68,42540,12.19,12.68,12.08,12.68,42540,0.0,1.0
2024-09-17,12.34,12.6,12.1991,12.2,56974,12.34,12.6,12.1991,12.2,56974,0.0,1.0
2024-09-18,11.98,12.535,11.98,12.295,82721,11.98,12.535,11.98,12.295,82721,0.0,1.0
2024-09-19,12.16,12.35,11.9808,12.0,59370,12.16,12.35,11.9808,12.0,59370,0.0,1.0
2024-09-20,12.05,12.2622,12.0,12.13,115288,12.05,12.2622,12.0,12.13,115288,0.0,1.0
2024-09-23,11.96,12.14,11.89,12.05,50695,11.96,12.14,11.89,12.05,50695,0.0,1.0
2024-09-24,11.94,12.07,11.83,12.07,26464,11.94,12.07,11.83,12.07,26464,0.0,1.0
2024-09-25,12.11,12.33,11.975,11.975,18956,12.11,12.33,11.975,11.975,18956,0.0,1.0
2024-09-26,11.92,12.2227,11.89,12.09,20333,11.92,12.2227,11.89,12.09,20333,0.0,1.0
2024-09-27,11.88,12.02,11.84,11.95,27874,11.88,12.02,11.84,11.95,27874,0.0,1.0
2024-09-30,12.08,12.14,11.74,11.78,62353,12.08,12.14,11.74,11.78,62353,0.0,1.0
2024-10-01,12.29,12.3,11.71,11.909,44080,12.29,12.3,11.71,11.909,44080,0.0,1.0
2024-10-02,12.12,12.46,12.0505,12.17,16630,12.12,12.46,12.0505,12.17,16630,0.0,1.0
2024-10-03,12.0,12.06,11.9,11.962705,13292,12.0,12.06,11.9,11.962705,13292,0.0,1.0
2024-10-04,12.06,12.195,11.935,11.99,19171,12.06,12.195,11.935,11.99,19171,0.0,1.0
2024-10-07,11.85,12.1099,11.85,12.1099,13728,11.85,12.1099,11.85,12.1099,13728,0.0,1.0
2024-10-08,12.36,12.49,11.775,11.79,25654,12.36,12.49,11.775,11.79,25654,0.0,1.0
2024-10-09,12.44,12.51,12.25,12.51,26590,12.44,12.51,12.25,12.51,26590,0.0,1.0
2024-10-10,12.45,12.45,12.15,12.32,7035,12.45,12.45,12.15,12.32,7035,0.0,1.0
2024-10-11,12.85,13.0398,12.1651,12.53,38173,12.85,13.0398,12.1651,12.53,38173,0.0,1.0
2024-10-14,12.81,13.23,12.63,12.79,32649,12.81,13.23,12.63,12.79,32649,0.0,1.0
2024-10-15,12.9,13.0713,12.8,12.8,12271,12.9,13.0713,12.8,12.8,12271,0.0,1.0
2024-10-16,12.89,13.0,12.865,13.0,12534,12.89,13.0,12.865,13.0,12534,0.0,1.0
2024-10-17,12.73,12.855,12.73,12.82,13363,12.73,12.855,12.73,12.82,13363,0.0,1.0
2024-10-18,12.84,12.92,12.665,12.73,9677,12.84,12.92,12.665,12.73,9677,0.0,1.0
2024-10-21,12.55,13.11,12.55,12.76,35638,12.55,13.11,12.55,12.76,35638,0.0,1.0
2024-10-22,12.55,12.87,12.535,12.865,20569,12.55,12.87,12.535,12.865,20569,0.0,1.0
2024-10-23,12.26,12.87,12.18,12.47,21508,12.26,12.87,12.18,12.47,21508,0.0,1.0
2024-10-24,12.42,12.53,12.26,12.45,24952,12.42,12.53,12.26,12.45,24952,0.0,1.0
2024-10-25,12.28,12.4,12.2,12.365,12906,12.28,12.4,12.2,12.365,12906,0.0,1.0
2024-10-28,12.58,12.72,12.17,12.17,13296,12.58,12.72,12.17,12.17,13296,0.0,1.0
2024-10-29,12.64,12.79,12.34,12.49,15754,12.64,12.79,12.34,12.49,15754,0.0,1.0
2024-10-30,12.68,12.81,12.4618,12.4618,8641,12.68,12.81,12.4618,12.4618,8641,0.0,1.0
2024-10-31,12.62,12.67,12.38,12.55,15583,12.62,12.67,12.38,12.55,15583,0.0,1.0
2024-11-01,12.67,12.745,12.502,12.57,17874,12.67,12.745,12.502,12.57,17874,0.0,1.0
2024-11-04,12.62,12.8537,12.47,12.79,24375,12.62,12.8537,12.47,12.79,24375,0.0,1.0
2024-11-05,12.77,12.97,12.65,12.66,9334,12.77,12.97,12.65,12.66,9334,0.0,1.0
2024-11-06,12.6,13.3693,12.6,13.17,131140,12.6,13.3693,12.6,13.17,131140,0.0,1.0
2024-11-07,12.82,13.02,12.58,12.7699,16885,12.82,13.02,12.58,12.7699,16885,0.0,1.0
2024-11-08,13.14,13.35,12.91,12.91,35197,13.14,13.35,12.91,12.91,35197,0.0,1.0
2024-11-11,13.09,13.2899,12.84,13.18,24700,13.09,13.2899,12.84,13.18,24700,0.0,1.0
2024-11-12,12.91,13.3199,12.88,13.054,23471,12.91,13.3199,12.88,13.054,23471,0.0,1.0
2024-11-13,12.98,13.2,12.85,13.01,22648,12.98,13.2,12.85,13.01,22648,0.0,1.0
2024-11-14,12.89,13.04,12.69,13.04,18103,12.89,13.04,12.69,13.04,18103,0.0,1.0
2024-11-15,12.86,12.89,12.6226,12.89,15986,12.86,12.89,12.6226,12.89,15986,0.0,1.0
2024-11-18,12.86,13.235,12.829,12.98,26776,12.86,13.235,12.829,12.98,26776,0.0,1.0
2024-11-19,12.99,13.25,12.72,12.72,27511,12.99,13.25,12.72,12.72,27511,0.0,1.0
2024-11-20,13.12,13.19,13.0,13.0,23706,13.12,13.19,13.0,13.0,23706,0.0,1.0
2024-11-21,13.14,13.39,13.14,13.28,15264,13.14,13.39,13.14,13.28,15264,0.0,1.0
2024-11-22,13.09,13.37,13.07,13.22,28662,13.09,13.37,13.07,13.22,28662,0.0,1.0
2024-11-25,13.29,13.34,13.05,13.05,41233,13.29,13.34,13.05,13.05,41233,0.0,1.0
2024-11-26,13.88,13.9,13.21,13.21,108450,13.88,13.9,13.21,13.21,108450,0.0,1.0
2024-11-27,13.89,14.1199,13.5,14.11,24675,13.89,14.1199,13.5,14.11,24675,0.0,1.0
2024-11-29,14.01,14.32,13.98,13.99,17996,14.01,14.32,13.98,13.99,17996,0.0,1.0
2024-12-02,13.7,14.32,13.6123,14.3,56195,13.7,14.32,13.6123,14.3,56195,0.0,1.0
2024-12-03,13.78,13.95,13.66,13.66,57487,13.78,13.95,13.66,13.66,57487,0.0,1.0
2024-12-04,13.67,13.99,13.6,13.69,32908,13.67,13.99,13.6,13.69,32908,0.0,1.0
2024-12-05,13.33,13.74,13.0392,13.432,36322,13.33,13.74,13.0392,13.432,36322,0.0,1.0
2024-12-06,13.33,13.37,12.9901,13.21,16721,13.33,13.37,12.9901,13.21,16721,0.0,1.0
2024-12-09,12.94,13.44,12.7,13.3,72294,12.94,13.44,12.7,13.3,72294,0.0,1.0
2024-12-10,12.79,13.1,12.7,12.78,230466,12.79,13.1,12.7,12.78,230466,0.0,1.0
2024-12-11,16.7,17.8563,15.69,16.37,909643,16.7,17.8563,15.69,16.37,909643,0.0,1.0
2024-12-12,16.85,16.98,15.7366,16.75,163282,16.85,16.98,15.7366,16.75,163282,0.0,1.0
2024-12-13,16.71,17.2,16.23,16.76,66867,16.71,17.2,16.23,16.76,66867,0.0,1.0
2024-12-16,18.23,18.73,17.0,17.6,428424,18.23,18.73,17.0,17.6,428424,0.0,1.0
2024-12-17,18.23,18.69,17.81,18.5,122665,18.23,18.69,17.81,18.5,122665,0.0,1.0
2024-12-18,18.41,19.47,18.14,18.36,188678,18.41,19.47,18.14,18.36,188678,0.0,1.0
2024-12-19,18.56,18.86,18.1,18.5,85903,18.56,18.86,18.1,18.5,85903,0.0,1.0
2024-12-20,19.02,19.26,18.09,18.23,171869,19.02,19.26,18.09,18.23,171869,0.0,1.0
2024-12-23,18.89,19.33,18.48,19.3,81193,18.89,19.33,18.48,19.3,81193,0.0,1.0
2024-12-24,19.72,19.8237,18.76,18.76,52014,19.72,19.8237,18.76,18.76,52014,0.0,1.0
2024-12-26,19.49,20.33,19.3,19.88,103453,19.49,20.33,19.3,19.88,103453,0.0,1.0
2024-12-27,19.42,19.4399,18.6,19.23,42164,19.42,19.4399,18.6,19.23,42164,0.0,1.0
2024-12-30,18.64,19.4,18.5,19.36,48171,18.64,19.4,18.5,19.36,48171,0.0,1.0
2024-12-31,18.52,18.64,18.02,18.5,50875,18.52,18.64,18.02,18.5,50875,0.0,1.0
2025-01-02,18.5,18.8,17.66,18.6,79188,18.5,18.8,17.66,18.6,79188,0.0,1.0
2025-01-03,18.47,18.69,18.1633,18.5,32668,18.47,18.69,18.1633,18.5,32668,0.0,1.0
2025-01-06,18.05,18.6636,18.0,18.45,55047,18.05,18.6636,18.0,18.45,55047,0.0,1.0
2025-01-07,17.6,18.05,17.42,18.05,94991,17.6,18.05,17.42,18.05,94991,0.0,1.0
2025-01-08,17.67,17.85,17.01,17.49,43933,17.67,17.85,17.01,17.49,43933,0.0,1.0
2025-01-10,17.01,17.58,16.67,17.58,80021,17.01,17.58,16.67,17.58,80021,0.0,1.0
2025-01-13,16.45,16.97,16.27,16.97,56363,16.45,16.97,16.27,16.97,56363,0.0,1.0
2025-01-14,16.5,16.68,16.1,16.26,60556,16.5,16.68,16.1,16.26,60556,0.0,1.0
2025-01-15,17.18,17.36,16.6198,16.75,62201,17.18,17.36,16.6198,16.75,62201,0.0,1.0
2025-01-16,17.07,17.53,17.0,17.26,17797,17.07,17.53,17.0,17.26,17797,0.0,1.0
2025-01-17,16.99,17.17,16.61,17.15,31010,16.99,17.17,16.61,17.15,31010,0.0,1.0
2025-01-21,17.15,17.18,16.6589,16.69,76696,17.15,17.18,16.6589,16.69,76696,0.0,1.0
2025-01-22,18.54,19.009,17.05,17.15,128586,18.54,19.009,17.05,17.15,128586,0.0,1.0
2025-01-23,18.8,19.4,18.3385,18.54,81100,18.8,19.4,18.3385,18.54,81100,0.0,1.0
2025-01-24,18.06,18.9488,18.0,18.8,45525,18.06,18.9488,18.0,18.8,45525,0.0,1.0
2025-01-27,17.15,18.18,17.1,17.7,66329,17.15,18.18,17.1,17.7,66329,0.0,1.0
2025-01-28,17.11,17.6,16.91,17.34,34853,17.11,17.6,16.91,17.34,34853,0.0,1.0
2025-01-29,16.75,17.48,16.75,17.05,27547,16.75,17.48,16.75,17.05,27547,0.0,1.0
2025-01-30,16.88,17.355,16.75,16.91,18812,16.88,17.355,16.75,16.91,18812,0.0,1.0
2025-01-31,16.73,17.29,16.55,16.72,36504,16.73,17.29,16.55,16.72,36504,0.0,1.0
2025-02-03,16.85,16.905,16.1,16.4,31188,16.85,16.905,16.1,16.4,31188,0.0,1.0
2025-02-04,17.14,17.17,16.75,16.86,26569,17.14,17.17,16.75,16.86,26569,0.0,1.0
2025-02-05,17.0,17.35,16.93,17.01,36393,17.0,17.35,16.93,17.01,36393,0.0,1.0
2025-02-06,17.45,17.72,16.76,16.95,35553,17.45,17.72,16.76,16.95,35553,0.0,1.0
2025-02-07,16.97,17.52,16.96,17.35,25153,16.97,17.52,16.96,17.35,25153,0.0,1.0
2025-02-10,17.33,17.86,16.8,16.97,64206,17.33,17.86,16.8,16.97,64206,0.0,1.0
2025-02-11,17.24,17.44,16.9921,17.21,40199,17.24,17.44,16.9921,17.21,40199,0.0,1.0
2025-02-12,17.23,17.57,17.0,17.21,29872,17.23,17.57,17.0,17.21,29872,0.0,1.0
2025-02-13,17.24,17.575,17.0777,17.13,16083,17.24,17.575,17.0777,17.13,16083,0.0,1.0
2025-02-14,17.47,17.5899,17.05,17.4,41889,17.47,17.5899,17.05,17.4,41889,0.0,1.0
2025-02-18,17.3,17.8899,17.08,17.55,51704,17.3,17.8899,17.08,17.55,51704,0.0,1.0
2025-02-19,16.93,17.365,16.75,17.05,37843,16.93,17.365,16.75,17.05,37843,0.0,1.0
2025-02-20,16.27,17.52,15.61,16.91,89854,16.27,17.52,15.61,16.91,89854,0.0,1.0
2025-02-21,15.92,16.7411,15.91,16.2001,40927,15.92,16.7411,15.91,16.2001,40927,0.0,1.0
2025-02-24,15.45,16.1067,15.33,16.1,58736,15.45,16.1067,15.33,16.1,58736,0.0,1.0
2025-02-25,15.52,16.4,14.9816,15.33,50672,15.52,16.4,14.9816,15.33,50672,0.0,1.0
2025-02-26,15.85,16.04,15.36,15.53,33985,15.85,16.04,15.36,15.53,33985,0.0,1.0
2025-02-27,15.39,15.7,15.25,15.55,33257,15.39,15.7,15.25,15.55,33257,0.0,1.0
2025-02-28,15.75,15.75,15.245,15.28,25416,15.75,15.75,15.245,15.28,25416,0.0,1.0
2025-03-03,15.03,15.83,14.82,15.83,51913,15.03,15.83,14.82,15.83,51913,0.0,1.0
2025-03-04,14.86,15.26,14.5,14.87,43485,14.86,15.26,14.5,14.87,43485,0.0,1.0
2025-03-05,14.8,15.37,14.6,14.83,48510,14.8,15.37,14.6,14.83,48510,0.0,1.0
2025-03-06,14.57,14.8549,14.3,14.79,52539,14.57,14.8549,14.3,14.79,52539,0.0,1.0
2025-03-07,14.81,15.4799,14.25,14.49,32948,14.81,15.4799,14.25,14.49,32948,0.0,1.0
2025-03-10,14.2,14.55,14.15,14.53,64348,14.2,14.55,14.15,14.53,64348,0.0,1.0
2025-03-11,13.98,14.5,13.8,14.16,63376,13.98,14.5,13.8,14.16,63376,0.0,1.0
2025-03-12,14.19,14.325,13.7212,14.18,54492,14.19,14.325,13.7212,14.18,54492,0.0,1.0
2025-03-13,14.06,14.3576,13.687,14.25,66785,14.06,14.3576,13.687,14.25,66785,0.0,1.0
2025-03-14,16.0,16.2499,15.18,15.18,256737,16.0,16.2499,15.18,15.18,256737,0.0,1.0
2025-03-17,15.66,15.89,15.265,15.7,93415,15.66,15.89,15.265,15.7,93415,0.0,1.0
2025-03-18,15.39,15.745,15.26,15.66,42273,15.39,15.745,15.26,15.66,42273,0.0,1.0
2025-03-19,15.83,15.868,15.22,15.595,45236,15.83,15.868,15.22,15.595,45236,0.0,1.0
2025-03-20,17.14,17.4,15.8012,16.11,111984,17.14,17.4,15.8012,16.11,111984,0.0,1.0
2025-03-21,16.26,17.245,16.02,16.92,54998,16.26,17.245,16.02,16.92,54998,0.0,1.0
2025-03-24,16.68,16.75,16.24,16.27,68965,16.68,16.75,16.24,16.27,68965,0.0,1.0
2025-03-25,16.25,17.4089,16.25,16.8,52608,16.25,17.4089,16.25,16.8,52608,0.0,1.0
2025-03-26,15.72,16.3323,15.63,16.25,28267,15.72,16.3323,15.63,16.25,28267,0.0,1.0
2025-03-27,15.75,16.0629,15.6101,15.71,18627,15.75,16.0629,15.6101,15.71,18627,0.0,1.0
2025-03-28,15.53,15.85,15.385,15.85,52620,15.53,15.85,15.385,15.85,52620,0.0,1.0
2025-03-31,15.65,15.72,15.17,15.4,42805,15.65,15.72,15.17,15.4,42805,0.0,1.0
2025-04-01,15.36,15.86,15.1904,15.86,45889,15.36,15.86,15.1904,15.86,45889,0.0,1.0
2025-04-02,15.74,15.978,15.18,15.18,31195,15.74,15.978,15.18,15.18,31195,0.0,1.0
2025-04-03,15.24,15.56,14.8,15.0,51231,15.24,15.56,14.8,15.0,51231,0.0,1.0
2025-04-04,15.06,15.125,14.41,14.78,67143,15.06,15.125,14.41,14.78,67143,0.0,1.0
2025-04-07,15.08,15.71,14.5,14.97,66961,15.08,15.71,14.5,14.97,66961,0.0,1.0
2025-04-08,15.5,15.8806,14.94,15.25,59499,15.5,15.8806,14.94,15.25,59499,0.0,1.0
2025-04-09,16.74,17.0,15.15,15.37,121285,16.74,17.0,15.15,15.37,121285,0.0,1.0
2025-04-10,16.38,16.8039,15.8001,16.57,49125,16.38,16.8039,15.8001,16.57,49125,0.0,1.0
2025-04-11,16.52,16.7399,16.0,16.26,43171,16.52,16.7399,16.0,16.26,43171,0.0,1.0
2025-04-14,17.24,17.4286,16.6,17.0,60031,17.24,17.4286,16.6,17.0,60031,0.0,1.0
2025-04-15,16.89,17.43,16.69,17.13,31018,16.89,17.43,16.69,17.13,31018,0.0,1.0
2025-04-16,16.94,17.17,16.59,16.59,24294,16.94,17.17,16.59,16.59,24294,0.0,1.0
2025-04-17,17.28,17.39,16.8,17.15,27753,17.28,17.39,16.8,17.15,27753,0.0,1.0
2025-04-21,16.57,17.2466,16.5,17.05,26704,16.57,17.2466,16.5,17.05,26704,0.0,1.0
2025-04-22,17.84,18.65,16.84,16.84,95453,17.84,18.65,16.84,16.84,95453,0.0,1.0
2025-04-23,18.03,18.34,17.78,18.08,64666,18.03,18.34,17.78,18.08,64666,0.0,1.0
2025-04-24,18.35,18.4,17.76,18.0,54259,18.35,18.4,17.76,18.0,54259,0.0,1.0
2025-04-25,18.81,19.0,17.74,18.47,121318,18.81,19.0,17.74,18.47,121318,0.0,1.0
2025-04-28,18.61,19.5,18.33,18.76,105179,18.61,19.5,18.33,18.76,105179,0.0,1.0
2025-04-29,18.81,19.5,18.5,18.5,105021,18.81,19.5,18.5,18.5,105021,0.0,1.0
2025-04-30,18.6,19.24,16.69,18.5,120436,18.6,19.24,16.69,18.5,120436,0.0,1.0
2025-05-01,17.85,18.81,17.85,18.81,42381,17.85,18.81,17.85,18.81,42381,0.0,1.0
2025-05-02,18.5,19.0199,17.975,17.98,163136,18.5,19.0199,17.975,17.98,163136,0.0,1.0
2025-05-05,18.07,19.12,18.07,18.43,32230,18.07,19.12,18.07,18.43,32230,0.0,1.0
2025-05-06,17.66,17.99,17.22,17.99,40278,17.66,17.99,17.22,17.99,40278,0.0,1.0
2025-05-07,17.12,18.2534,16.93,17.8,73960,17.12,18.2534,16.93,17.8,73960,0.0,1.0
2025-05-08,16.93,17.505,16.8,17.2,71183,16.93,17.505,16.8,17.2,71183,0.0,1.0
2025-05-09,17.35,17.43,16.77,17.1,40844,17.35,17.43,16.77,17.1,40844,0.0,1.0
2025-05-12,16.94,18.125,16.93,17.9,61215,16.94,18.125,16.93,17.9,61215,0.0,1.0
2025-05-13,17.8,17.88,16.91,16.91,72501,17.8,17.88,16.91,16.91,72501,0.0,1.0
2025-05-14,17.75,18.42,17.5001,17.95,89982,17.75,18.42,17.5001,17.95,89982,0.0,1.0
2025-05-15,18.13,18.16,17.75,17.75,100364,18.13,18.16,17.75,17.75,100364,0.0,1.0
2025-05-16,18.15,19.15,18.0402,18.18,175909,18.15,19.15,18.0402,18.18,175909,0.0,1.0
2025-05-19,18.02,18.26,17.51,17.84,33533,18.02,18.26,17.51,17.84,33533,0.0,1.0
2025-05-20,17.91,18.37,17.89,18.01,34858,17.91,18.37,17.89,18.01,34858,0.0,1.0
2025-05-21,18.885,19.4352,17.92,17.92,194130,18.885,19.4352,17.92,17.92,194130,0.0,1.0
2025-05-22,19.39,19.97,18.6,18.8,182563,19.39,19.97,18.6,18.8,182563,0.0,1.0
2025-05-23,19.07,19.75,18.8328,19.35,188247,19.07,19.75,18.8328,19.35,188247,0.0,1.0
2025-05-27,20.44,20.8484,19.42,19.42,400023,20.44,20.8484,19.42,19.42,400023,0.0,1.0
2025-05-28,18.87,21.0,18.76,21.0,269728,18.87,21.0,18.76,21.0,269728,0.0,1.0
2025-05-29,20.26,20.3,18.22,19.07,304254,20.26,20.3,18.22,19.07,304254,0.0,1.0
2025-05-30,19.24,20.54,19.0362,20.27,193685,19.24,20.54,19.0362,20.27,193685,0.0,1.0
2025-06-02,18.26,19.65,18.07,19.27,188386,18.26,19.65,18.07,19.27,188386,0.0,1.0
2025-06-03,18.65,19.07,18.25,18.3,114505,18.65,19.07,18.25,18.3,114505,0.0,1.0
2025-06-04,19.41,19.5999,18.5,18.58,158425,19.41,19.5999,18.5,18.58,158425,0.0,1.0
2025-06-05,18.95,20.08,18.95,19.43,109244,18.95,20.08,18.95,19.43,109244,0.0,1.0
2025-06-06,19.11,19.39,18.84,18.94,129321,19.11,19.39,18.84,18.94,129321,0.0,1.0
2025-06-09,18.5,19.1964,18.49,19.11,85107,18.5,19.1964,18.49,19.11,85107,0.0,1.0
2025-06-10,18.73,18.8299,18.122,18.51,99966,18.73,18.8299,18.122,18.51,99966,0.0,1.0
2025-06-11,18.62,19.07,18.55,18.85,81766,18.62,19.07,18.55,18.85,81766,0.0,1.0
2025-06-12,18.48,18.935,18.25,18.62,77631,18.48,18.935,18.25,18.62,77631,0.0,1.0
2025-06-13,18.43,18.83,18.08,18.28,79715,18.43,18.83,18.08,18.28,79715,0.0,1.0
2025-06-16,19.6,19.7485,18.625,18.72,138292,19.6,19.7485,18.625,18.72,138292,0.0,1.0
2025-06-17,22.335,24.77,21.83,21.99,884300,22.335,24.77,21.83,21.99,884300,0.0,1.0
2025-06-18,21.81,22.8,20.67,22.8,308128,21.81,22.8,20.67,22.8,308128,0.0,1.0
2025-06-20,21.22,22.9899,21.21,22.4,230862,21.22,22.9899,21.21,22.4,230862,0.0,1.0
2025-06-23,23.24,23.5,21.2,21.25,444887,23.24,23.5,21.2,21.25,444887,0.0,1.0
2025-06-24,22.4,24.32,21.95,23.5,377444,22.4,24.32,21.95,23.5,377444,0.0,1.0
2025-06-25,22.42,22.835,22.0,22.55,201873,22.42,22.835,22.0,22.55,201873,0.0,1.0
2025-06-26,22.87,24.0,22.75,22.75,353057,22.87,24.0,22.75,22.75,353057,0.0,1.0
2025-06-27,23.28,23.605,22.68,23.0,1250986,23.28,23.605,22.68,23.0,1250986,0.0,1.0
2025-06-30,22.71,24.5,22.5401,23.57,489749,22.71,24.5,22.5401,23.57,489749,0.0,1.0
2025-07-01,20.75,22.65,20.335,22.65,426318,20.75,22.65,20.335,22.65,426318,0.0,1.0
2025-07-02,21.125,21.29,20.61,20.64,189382,21.125,21.29,20.61,20.64,189382,0.0,1.0
2025-07-03,21.41,21.49,21.0,21.25,106846,21.41,21.49,21.0,21.25,106846,0.0,1.0
2025-07-07,20.82,21.4,20.42,21.4,235809,20.82,21.4,20.42,21.4,235809,0.0,1.0
2025-07-08,21.92,22.15,20.86,21.04,279079,21.92,22.15,20.86,21.04,279079,0.0,1.0
2025-07-09,22.745,22.91,21.55,22.15,433702,22.745,22.91,21.55,22.15,433702,0.0,1.0
2025-07-10,22.67,23.47,22.19,23.0,474339,22.67,23.47,22.19,23.0,474339,0.0,1.0
2025-07-11,19.64,21.09,18.7001,20.76,1440680,19.64,21.09,18.7001,20.76,1440680,0.0,1.0
2025-07-14,20.28,20.85,19.68,20.14,470498,20.28,20.85,19.68,20.14,470498,0.0,1.0
2025-07-15,19.1,20.73,18.8,20.585,522322,19.1,20.73,18.8,20.585,522322,0.0,1.0
2025-07-16,19.71,19.76,18.73,19.0,311392,19.71,19.76,18.73,19.0,311392,0.0,1.0
2025-07-17,20.38,20.55,19.55,19.69,314437,20.38,20.55,19.55,19.69,314437,0.0,1.0
2025-07-18,21.47,22.01,20.0,20.6,352117,21.47,22.01,20.0,20.6,352117,0.0,1.0
2025-07-21,23.22,23.485,21.5501,21.66,496771,23.22,23.485,21.5501,21.66,496771,0.0,1.0
2025-07-22,25.39,25.6,23.67,24.0,802389,25.39,25.6,23.67,24.0,802389,0.0,1.0
2025-07-23,25.82,27.21,25.11,25.85,595758,25.82,27.21,25.11,25.85,595758,0.0,1.0
2025-07-24,26.7,27.4901,25.82,26.1,491295,26.7,27.4901,25.82,26.1,491295,0.0,1.0
2025-07-25,27.98,28.05,26.04,26.82,417471,27.98,28.05,26.04,26.82,417471,0.0,1.0
2025-07-28,27.87,29.53,27.47,28.46,613935,27.87,29.53,27.47,28.46,613935,0.0,1.0
2025-07-29,26.3,28.42,25.2,28.42,609660,26.3,28.42,25.2,28.42,609660,0.0,1.0
2025-07-30,26.45,27.61,25.7,26.0,261377,26.45,27.61,25.7,26.0,261377,0.0,1.0
2025-07-31,26.6,27.92,26.0525,26.5,246670,26.6,27.92,26.0525,26.5,246670,0.0,1.0
2025-08-01,26.45,26.65,24.7218,25.96,364737,26.45,26.65,24.7218,25.96,364737,0.0,1.0
2025-08-04,27.73,28.15,26.6265,27.5,352970,27.73,28.15,26.6265,27.5,352970,0.0,1.0
2025-08-05,27.4,27.67,25.88,27.67,264748,27.4,27.67,25.88,27.67,264748,0.0,1.0
2025-08-06,29.91,30.0,27.29,27.57,394274,29.91,30.0,27.29,27.57,394274,0.0,1.0
2025-08-07,28.16,30.385,27.62,30.04,318875,28.16,30.385,27.62,30.04,318875,0.0,1.0
2025-08-08,29.53,30.38,28.35,28.55,252036,29.53,30.38,28.35,28.55,252036,0.0,1.0
2025-08-11,29.17,30.045,28.5501,29.5,216822,29.17,30.045,28.5501,29.5,216822,0.0,1.0
2025-08-12,31.29,31.3773,29.0,29.55,327531,31.29,31.3773,29.0,29.55,327531,0.0,1.0
2025-08-13,31.56,32.7326,30.3001,31.61,391795,31.56,32.7326,30.3001,31.61,391795,0.0,1.0
2025-08-14,30.44,31.51,29.49,30.63,311152,30.44,31.51,29.49,30.63,311152,0.0,1.0
2025-08-15,30.77,31.125,29.68,30.54,195523,30.77,31.125,29.68,30.54,195523,0.0,1.0
2025-08-18,28.38,30.68,28.32,30.68,270996,28.38,30.68,28.32,30.68,270996,0.0,1.0
2025-08-19,26.95,28.3,26.47,28.29,376702,26.95,28.3,26.47,28.29,376702,0.0,1.0
2025-08-20,27.0,27.28,25.5362,26.95,300977,27.0,27.28,25.5362,26.95,300977,0.0,1.0
2025-08-21,27.36,27.38,26.4623,26.92,220874,27.36,27.38,26.4623,26.92,220874,0.0,1.0
2025-08-22,29.01,29.72,27.55,27.64,252070,29.01,29.72,27.55,27.64,252070,0.0,1.0
2025-08-25,30.81,31.7295,29.0,30.0,295595,30.81,31.7295,29.0,30.0,295595,0.0,1.0
2025-08-26,32.86,32.86,30.65,30.75,292044,32.86,32.86,30.65,30.75,292044,0.0,1.0
2025-08-27,32.44,33.43,32.02,32.98,237792,32.44,33.43,32.02,32.98,237792,0.0,1.0
2025-08-28,32.81,33.7177,32.55,32.74,221718,32.81,33.7177,32.55,32.74,221718,0.0,1.0
2025-08-29,32.25,33.145,31.5537,32.81,166591,32.25,33.145,31.5537,32.81,166591,0.0,1.0
2025-09-02,32.51,32.98,31.15,31.77,198595,32.51,32.98,31.15,31.77,198595,0.0,1.0
2025-09-03,31.765,32.53,31.35,32.49,178801,31.765,32.53,31.35,32.49,178801,0.0,1.0
2025-09-04,33.04,33.5,31.5595,32.0,162515,33.04,33.5,31.5595,32.0,162515,0.0,1.0
2025-09-05,31.6,33.65,31.24,33.5,227045,31.6,33.65,31.24,33.5,227045,0.0,1.0
2025-09-08,32.64,33.87,30.705,31.35,298624,32.64,33.87,30.705,31.35,298624,0.0,1.0
2025-09-09,32.56,32.86,31.0,32.64,161149,32.56,32.86,31.0,32.64,161149,0.0,1.0
2025-09-10,32.65,33.4595,31.81,33.0,328207,32.65,33.4595,31.81,33.0,328207,0.0,1.0
2025-09-11,34.35,34.84,32.485,32.77,611294,34.35,34.84,32.485,32.77,611294,0.0,1.0
2025-09-12,27.13,32.8799,27.12,31.48,1457124,27.13,32.8799,27.12,31.48,1457124,0.0,1.0
2025-09-15,28.005,29.6,27.7,27.76,530129,28.005,29.6,27.7,27.76,530129,0.0,1.0
2025-09-16,27.43,28.69,27.18,28.15,401925,27.43,28.69,27.18,28.15,401925,0.0,1.0
2025-09-17,27.33,28.0699,27.1,27.16,273403,27.33,28.0699,27.1,27.16,273403,0.0,1.0
2025-09-18,30.82,31.9264,29.0,29.25,597248,30.82,31.9264,29.0,29.25,597248,0.0,1.0
2025-09-19,30.74,31.37,29.8,31.0,528248,30.74,31.37,29.8,31.0,528248,0.0,1.0
2025-09-22,29.89,30.855,29.82,30.69,197240,29.89,30.855,29.82,30.69,197240,0.0,1.0
2025-09-23,29.84,30.38,28.8,29.9,296219,29.84,30.38,28.8,29.9,296219,0.0,1.0
2025-09-24,29.25,29.93,28.52,29.32,394186,29.25,29.93,28.52,29.32,394186,0.0,1.0
2025-09-25,29.81,29.91,28.03,28.38,211533,29.81,29.91,28.03,28.38,211533,0.0,1.0
2025-09-26,30.11,30.3003,28.88,29.81,133231,30.11,30.3003,28.88,29.81,133231,0.0,1.0
2025-09-29,32.09,33.09,30.7,31.0,393602,32.09,33.09,30.7,31.0,393602,0.0,1.0
2025-09-30,33.91,34.035,32.0,32.03,465464,33.91,34.035,32.0,32.03,465464,0.0,1.0
2025-10-01,34.25,34.6558,33.53,33.53,225015,34.25,34.6558,33.53,33.53,225015,0.0,1.0
2025-10-02,35.69,35.75,33.41,34.59,241517,35.69,35.75,33.41,34.59,241517,0.0,1.0
2025-10-03,34.91,35.82,34.27,35.82,247655,34.91,35.82,34.27,35.82,247655,0.0,1.0
2025-10-06,38.27,38.6351,35.0,35.19,462048,38.27,38.6351,35.0,35.19,462048,0.0,1.0
2025-10-07,36.3,38.54,36.17,38.54,325374,36.3,38.54,36.17,38.54,325374,0.0,1.0
2025-10-08,38.97,39.66,36.2001,36.64,333821,38.97,39.66,36.2001,36.64,333821,0.0,1.0
2025-10-09,38.66,39.1,37.7,38.55,154207,38.66,39.1,37.7,38.55,154207,0.0,1.0
2025-10-10,35.52,39.1372,35.51,38.92,267791,35.52,39.1372,35.51,38.92,267791,0.0,1.0
2025-10-13,37.44,37.5799,36.45,36.64,147181,37.44,37.5799,36.45,36.64,147181,0.0,1.0
2025-10-14,38.11,38.76,35.3,36.5,170200,38.11,38.76,35.3,36.5,170200,0.0,1.0
2025-10-15,38.905,39.1,37.62,39.0,157598,38.905,39.1,37.62,39.0,157598,0.0,1.0
2025-10-16,35.98,39.7429,35.95,38.91,268633,35.98,39.7429,35.95,38.91,268633,0.0,1.0
2025-10-17,34.02,35.94,33.55,35.05,213809,34.02,35.94,33.55,35.05,213809,0.0,1.0
2025-10-20,36.72,36.94,34.57,35.14,446624,36.72,36.94,34.57,35.14,446624,0.0,1.0
2025-10-21,36.01,37.132,35.45,36.72,139441,36.01,37.132,35.45,36.72,139441,0.0,1.0
2025-10-22,34.5,37.94,34.15,37.9,362796,34.5,37.94,34.15,37.9,362796,0.0,1.0
2025-10-23,39.76,39.935,35.18,35.35,366800,39.76,39.935,35.18,35.35,366800,0.0,1.0
2025-10-24,37.47,41.12,37.32,40.2,357330,37.47,41.12,37.32,40.2,357330,0.0,1.0
2025-10-27,36.81,39.67,36.6,39.67,203392,36.81,39.67,36.6,39.67,203392,0.0,1.0
2025-10-28,37.58,38.91,36.89,37.0,204725,37.58,38.91,36.89,37.0,204725,0.0,1.0
2025-10-29,37.145,38.7399,36.61,37.45,173487,37.145,38.7399,36.61,37.45,173487,0.0,1.0
2025-10-30,37.42,39.14,36.22,36.98,255674,37.42,39.14,36.22,36.98,255674,0.0,1.0
2025-10-31,36.72,38.48,36.675,37.96,224211,36.72,38.48,36.675,37.96,224211,0.0,1.0
2025-11-03,35.7,36.61,35.2,36.4,158976,35.7,36.61,35.2,36.4,158976,0.0,1.0
2025-11-04,33.97,36.31,33.655,34.94,257235,33.97,36.31,33.655,34.94,257235,0.0,1.0
2025-11-05,34.22,35.24,34.01,34.17,168880,34.22,35.24,34.01,34.17,168880,0.0,1.0
2025-11-06,33.135,34.31,32.01,34.2,256151,33.135,34.31,32.01,34.2,256151,0.0,1.0
2025-11-07,31.79,32.5,30.0,32.29,375093,31.79,32.5,30.0,32.29,375093,0.0,1.0
2025-11-10,31.31,34.249,30.55,32.82,162906,31.31,34.249,30.55,32.82,162906,0.0,1.0
2025-11-11,30.145,31.21,30.11,31.0,204586,30.145,31.21,30.11,31.0,204586,0.0,1.0
2025-11-12,29.26,31.0938,28.88,30.16,243051,29.26,31.0938,28.88,30.16,243051,0.0,1.0
2025-11-13,27.63,29.265,27.28,29.11,311385,27.63,29.265,27.28,29.11,311385,0.0,1.0
2025-11-14,28.365,28.77,26.05,26.4,229553,28.365,28.77,26.05,26.4,229553,0.0,1.0
2025-11-17,27.485,29.26,27.07,28.16,221523,27.485,29.26,27.07,28.16,221523,0.0,1.0
2025-11-18,27.92,28.6,26.5001,26.95,244428,27.92,28.6,26.5001,26.95,244428,0.0,1.0
2025-11-19,28.22,28.7717,27.445,28.05,216067,28.22,28.7717,27.445,28.05,216067,0.0,1.0
2025-11-20,27.065,29.8,26.2263,29.1,311550,27.065,29.8,26.2263,29.1,311550,0.0,1.0
2025-11-21,27.53,28.22,26.94,27.1,218267,27.53,28.22,26.94,27.1,218267,0.0,1.0
2025-11-24,27.26,28.125,26.86,27.5,234339,27.26,28.125,26.86,27.5,234339,0.0,1.0
2025-11-25,27.88,28.11,26.7436,27.47,169365,27.88,28.11,26.7436,27.47,169365,0.0,1.0
2025-11-26,28.07,28.26,27.39,27.88,102185,28.07,28.26,27.39,27.88,102185,0.0,1.0