date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-12-17,12.0,12.25,12.0,12.25,13600,3.30583418085134,3.37470572628575,3.30583418085134,3.37470572628575,49367.2674041901,0.0,1.0
1991-12-18,12.25,12.25,12.0,12.0,4178,3.37470572628575,3.37470572628575,3.30583418085134,3.30583418085134,15165.9149422578,0.0,1.0
1991-12-19,12.5,12.5,12.0,12.25,19467,3.44357727172015,3.44357727172015,3.30583418085134,3.37470572628575,70664.1613645124,0.0,1.0
1991-12-20,12.38,12.62,12.38,12.62,13067,3.41051892991164,3.47663561352866,3.41051892991164,3.47663561352866,47432.5061154817,0.0,1.0
1991-12-23,12.62,12.62,12.38,12.38,30000,3.47663561352866,3.47663561352866,3.41051892991164,3.41051892991164,108898.383979831,0.0,1.0
1991-12-24,12.62,12.62,12.38,12.38,4400,3.47663561352866,3.47663561352866,3.41051892991164,3.41051892991164,15971.7629837086,0.0,1.0
1991-12-26,12.62,12.75,12.5,12.62,20444,3.47663561352866,3.51244881715455,3.44357727172015,3.47663561352866,74210.6187361223,0.0,1.0
1991-12-27,12.87,13.0,12.62,12.75,7867,3.54550715896307,3.58132036258896,3.47663561352866,3.51244881715455,28556.7862256443,0.0,1.0
1991-12-30,12.75,13.0,12.75,12.75,14000,3.51244881715455,3.58132036258896,3.51244881715455,3.51244881715455,50819.2458572546,0.0,1.0
1991-12-31,13.0,13.0,12.75,12.75,9867,3.58132036258896,3.58132036258896,3.51244881715455,3.51244881715455,35816.6784909664,0.0,1.0
1992-01-02,13.0,13.0,12.62,12.62,3244,3.58132036258896,3.58132036258896,3.47663561352866,3.47663561352866,11775.5452543524,0.0,1.0
1992-01-03,12.87,13.12,12.62,12.62,9467,3.54550715896307,3.61437870439747,3.47663561352866,3.47663561352866,34364.700037902,0.0,1.0
1992-01-06,13.12,13.12,12.87,12.87,9378,3.61437870439747,3.61437870439747,3.54550715896307,3.54550715896307,34041.6348320952,0.0,1.0
1992-01-07,13.12,13.5,12.87,13.12,21600,3.61437870439747,3.71906345345776,3.54550715896307,3.61437870439747,78406.8364654784,0.0,1.0
1992-01-08,13.5,13.5,13.12,13.12,6000,3.71906345345776,3.71906345345776,3.61437870439747,3.61437870439747,21779.6767959662,0.0,1.0
1992-01-09,13.75,13.75,13.12,13.5,23644,3.78793499889216,3.78793499889216,3.61437870439747,3.71906345345776,85826.4463606377,0.0,1.0
1992-01-10,13.75,14.13,13.37,13.75,22978,3.78793499889216,3.89261974795246,3.68325024983187,3.78793499889216,83408.9022362854,0.0,1.0
1992-01-13,14.13,14.13,13.75,14.13,3200,3.89261974795246,3.89261974795246,3.78793499889216,3.89261974795246,11615.8276245153,0.0,1.0
1992-01-14,14.13,14.13,13.75,14.13,4800,3.89261974795246,3.89261974795246,3.78793499889216,3.89261974795246,17423.741436773,0.0,1.0
1992-01-15,14.5,14.5,13.75,13.88,37867,3.99454963519537,3.99454963519537,3.78793499889216,3.82374820251805,137455.170205476,0.0,1.0
1992-01-16,14.13,14.5,14.13,14.5,6978,3.89261974795246,3.99454963519537,3.89261974795246,3.99454963519537,25329.7641137087,0.0,1.0
1992-01-17,15.75,16.25,14.13,14.13,100267,4.33890736236739,4.47665045323619,3.89261974795246,3.89261974795246,363963.808883524,0.0,1.0
1992-01-20,16.0,16.0,15.5,15.75,52800,4.40777890780179,4.40777890780179,4.27003581693299,4.33890736236739,191661.155804503,0.0,1.0
1992-01-21,15.37,16.0,15.37,15.75,54978,4.2342226133071,4.40777890780179,4.2342226133071,4.33890736236739,199567.178481438,0.0,1.0
1992-01-22,15.12,15.5,15.0,15.5,10978,4.16535106787269,4.27003581693299,4.13229272606418,4.27003581693299,39849.5486443529,0.0,1.0
1992-01-23,15.5,15.5,15.12,15.37,15067,4.27003581693299,4.27003581693299,4.16535106787269,4.2342226133071,54692.3983808038,0.0,1.0
1992-01-24,15.0,15.37,15.0,15.0,13600,4.13229272606418,4.2342226133071,4.13229272606418,4.13229272606418,49367.2674041901,0.0,1.0
1992-01-27,15.37,15.37,15.0,15.0,6800,4.2342226133071,4.2342226133071,4.13229272606418,4.13229272606418,24683.633702095,0.0,1.0
1992-01-28,15.12,15.37,15.12,15.12,2978,4.16535106787269,4.2342226133071,4.16535106787269,4.16535106787269,10809.9795830646,0.0,1.0
1992-01-29,15.12,15.37,15.12,15.12,17600,4.16535106787269,4.2342226133071,4.16535106787269,4.16535106787269,63887.0519348343,0.0,1.0
1992-01-30,15.5,15.5,15.12,15.12,522178,4.27003581693299,4.27003581693299,4.16535106787269,4.16535106787269,1895478.01166067,0.0,1.0
1992-01-31,16.5,16.63,15.25,15.5,174667,4.5455219986706,4.58133520229649,4.20116427149858,4.27003581693299,634031.801153505,0.0,1.0
1992-02-03,16.88,17.0,16.25,16.25,264267,4.65020674773089,4.6832650895394,4.47665045323619,4.47665045323619,959274.974639934,0.0,1.0
1992-02-04,16.5,17.12,16.5,16.88,43867,4.5455219986706,4.71632343134792,4.5455219986706,4.65020674773089,159234.847001442,0.0,1.0
1992-02-05,16.5,16.88,16.25,16.88,30978,4.5455219986706,4.65020674773089,4.47665045323619,4.65020674773089,112448.471297574,0.0,1.0
1992-02-06,16.5,16.63,16.25,16.25,18267,4.5455219986706,4.58133520229649,4.47665045323619,4.47665045323619,66308.2260053191,0.0,1.0
1992-02-07,16.5,16.5,16.25,16.38,18844,4.5455219986706,4.5455219986706,4.47665045323619,4.51246365686208,68402.7049238645,0.0,1.0
1992-02-10,16.25,16.5,16.25,16.25,2667,4.47665045323619,4.5455219986706,4.47665045323619,4.47665045323619,9681.06633580699,0.0,1.0
1992-02-11,16.38,16.63,16.25,16.25,52000,4.54276713685322,4.6121011896135,4.50671342941788,4.50671342941788,187498.05445454,0.11,1.0
1992-02-12,16.38,16.63,16.38,16.5,2667,4.54276713685322,4.6121011896135,4.54276713685322,4.57604748217815,9616.48675442804,0.0,1.0
1992-02-13,17.37,17.5,16.5,16.63,64444,4.81732998578391,4.85338369321925,4.57604748217815,4.6121011896135,232367.781178238,0.0,1.0
1992-02-14,17.37,17.37,17.12,17.12,8444,4.81732998578391,4.81732998578391,4.74799593302364,4.74799593302364,30446.7994579642,0.0,1.0
1992-02-18,17.0,17.37,17.0,17.12,14978,4.7147155876987,4.81732998578391,4.7147155876987,4.74799593302364,54006.6511465404,0.0,1.0
1992-02-19,16.88,17.12,16.88,17.0,28267,4.68143524237377,4.74799593302364,4.68143524237377,4.7147155876987,101923.221255125,0.0,1.0
1992-02-20,17.12,17.12,16.88,16.88,15867,4.74799593302364,4.74799593302364,4.68143524237377,4.68143524237377,57212.1467313497,0.0,1.0
1992-02-21,16.88,17.12,16.88,17.12,3778,4.68143524237377,4.74799593302364,4.68143524237377,4.74799593302364,13622.4548024856,0.0,1.0
1992-02-24,15.88,16.88,15.88,16.88,58578,4.40409903133267,4.68143524237377,4.40409903133267,4.68143524237377,211216.558343039,0.0,1.0
1992-02-25,15.5,16.0,15.37,16.0,33644,4.29871127113705,4.4373793766576,4.26265756370171,4.4373793766576,121311.241232087,0.0,1.0
1992-02-26,15.5,15.75,15.5,15.5,70844,4.29871127113705,4.36804532389733,4.29871127113705,4.29871127113705,255444.464803412,0.0,1.0
1992-02-27,15.88,16.25,15.62,15.62,59600,4.40409903133267,4.50671342941788,4.33199161646198,4.33199161646198,214901.616259434,0.0,1.0
1992-02-28,16.13,16.38,16.0,16.13,20400,4.47343308409295,4.54276713685322,4.4373793766576,4.47343308409295,73556.9290552425,0.0,1.0
1992-03-02,16.13,16.5,16.13,16.38,6800,4.47343308409295,4.57604748217815,4.47343308409295,4.54276713685322,24518.9763517475,0.0,1.0
1992-03-03,16.13,16.5,16.13,16.5,9778,4.47343308409295,4.57604748217815,4.47343308409295,4.57604748217815,35256.8457010863,0.0,1.0
1992-03-04,16.5,16.5,16.13,16.38,16400,4.57604748217815,4.57604748217815,4.47343308409295,4.54276713685322,59134.0017895088,0.0,1.0
1992-03-05,16.5,16.5,16.13,16.13,39467,4.57604748217815,4.57604748217815,4.47343308409295,4.47343308409295,142307.41759918,0.0,1.0
1992-03-06,16.75,16.75,16.25,16.25,30444,4.64538153493843,4.64538153493843,4.50671342941788,4.50671342941788,109772.8994195,0.0,1.0
1992-03-09,17.0,17.12,16.75,16.75,38000,4.7147155876987,4.74799593302364,4.64538153493843,4.64538153493843,137017.809024472,0.0,1.0
1992-03-10,17.12,17.12,16.88,17.0,1200,4.74799593302364,4.74799593302364,4.68143524237377,4.7147155876987,4326.87817972015,0.0,1.0
1992-03-11,18.63,18.63,18.0,18.0,102400,5.1667736116957,5.1667736116957,4.9920517987398,4.9920517987398,369226.938002786,0.0,1.0
1992-03-12,18.38,18.63,18.38,18.63,28667,5.09743955893542,5.1667736116957,5.09743955893542,5.1667736116957,103365.513981698,0.0,1.0
1992-03-13,18.63,18.63,18.38,18.38,37467,5.1667736116957,5.1667736116957,5.09743955893542,5.09743955893542,135095.953966312,0.0,1.0
1992-03-16,18.38,18.63,18.38,18.63,25244,5.09743955893542,5.1667736116957,5.09743955893542,5.1667736116957,91023.0939740463,0.0,1.0
1992-03-17,18.75,19.0,18.5,18.5,38267,5.20005395702063,5.2693880097809,5.13071990426035,5.13071990426035,137980.539419459,0.0,1.0
1992-03-18,19.37,19.37,19.0,19.25,18667,5.37200240786611,5.37200240786611,5.2693880097809,5.33872206254118,67308.1958173634,0.0,1.0
1992-03-19,20.25,21.0,19.12,19.12,90800,5.61605827358228,5.8240604318631,5.30266835510584,5.30266835510584,327400.448932158,0.0,1.0
1992-03-20,19.62,20.75,19.62,20.75,26800,5.44133646062639,5.75472637910283,5.44133646062639,5.75472637910283,96633.6126804167,0.0,1.0
1992-03-23,20.0,20.0,19.62,19.87,32978,5.546724220822,5.546724220822,5.44133646062639,5.51067051338666,118909.823842343,0.0,1.0
1992-03-24,19.75,19.75,19.75,19.75,6400,5.47739016806173,5.47739016806173,5.47739016806173,5.47739016806173,23076.6836251741,0.0,1.0
1992-03-25,19.75,19.75,19.75,19.75,2400,5.47739016806173,5.47739016806173,5.47739016806173,5.47739016806173,8653.75635944031,0.0,1.0
1992-03-26,19.75,20.0,19.75,19.75,6578,5.47739016806173,5.546724220822,5.47739016806173,5.47739016806173,23718.5038884993,0.0,1.0
1992-03-27,19.5,20.0,19.5,19.75,92800,5.40805611530145,5.546724220822,5.40805611530145,5.47739016806173,334611.912565025,0.0,1.0
1992-03-30,19.0,19.75,18.75,19.5,39467,5.2693880097809,5.47739016806173,5.20005395702063,5.40805611530145,142307.41759918,0.0,1.0
1992-03-31,19.0,19.0,18.75,19.0,14667,5.2693880097809,5.2693880097809,5.20005395702063,5.2693880097809,52885.2685516296,0.0,1.0
1992-04-01,18.88,18.88,18.5,18.63,5244,5.23610766445597,5.23610766445597,5.13071990426035,5.1667736116957,18908.4576453771,0.0,1.0
1992-04-02,18.88,18.88,18.63,18.75,17378,5.23610766445597,5.23610766445597,5.1667736116957,5.20005395702063,62660.4075059807,0.0,1.0
1992-04-03,18.88,18.88,18.5,18.88,34267,5.23610766445597,5.23610766445597,5.13071990426035,5.23610766445597,123557.612153725,0.0,1.0
1992-04-06,19.0,19.0,18.63,18.63,5644,5.2693880097809,5.2693880097809,5.1667736116957,5.1667736116957,20350.7503719505,0.0,1.0
1992-04-07,18.75,19.0,18.75,19.0,17200,5.20005395702063,5.2693880097809,5.20005395702063,5.2693880097809,62018.5872426555,0.0,1.0
1992-04-08,18.25,18.88,18.25,18.63,24444,5.06138585150008,5.23610766445597,5.06138585150008,5.1667736116957,88138.5085208995,0.0,1.0
1992-04-09,18.63,18.63,18.38,18.5,3200,5.1667736116957,5.1667736116957,5.09743955893542,5.13071990426035,11538.3418125871,0.0,1.0
1992-04-10,18.75,19.0,18.5,18.63,18667,5.20005395702063,5.2693880097809,5.13071990426035,5.1667736116957,67308.1958173634,0.0,1.0
1992-04-13,18.63,19.0,18.5,19.0,74044,5.1667736116957,5.2693880097809,5.13071990426035,5.2693880097809,266982.806615999,0.0,1.0
1992-04-14,19.37,19.75,18.5,18.5,62178,5.37200240786611,5.47739016806173,5.13071990426035,5.13071990426035,224197.1928822,0.0,1.0
1992-04-15,21.25,21.25,19.5,19.75,137200,5.89339448462338,5.89339448462338,5.40805611530145,5.47739016806173,494706.405214671,0.0,1.0
1992-04-16,21.87,22.63,21.13,21.13,94044,6.06534293546886,6.2761184558601,5.86011413929845,5.86011413929845,339097.442944669,0.0,1.0
1992-04-20,21.75,21.87,21.75,21.75,12444,6.03206259014393,6.06534293546886,6.03206259014393,6.03206259014393,44869.726723698,0.0,1.0
1992-04-21,22.12,22.25,21.75,21.75,35244,6.13467698822914,6.17073069566448,6.03206259014393,6.03206259014393,127080.412138381,0.0,1.0
1992-04-22,22.0,22.37,22.0,22.37,21067,6.1013966429042,6.20401104098941,6.1013966429042,6.20401104098941,75961.9521768038,0.0,1.0
1992-04-23,22.0,22.37,21.87,21.87,28444,6.1013966429042,6.20401104098941,6.06534293546886,6.06534293546886,102561.435786633,0.0,1.0
1992-04-24,22.0,22.37,22.0,22.37,5644,6.1013966429042,6.20401104098941,6.1013966429042,6.20401104098941,20350.7503719505,0.0,1.0
1992-04-27,22.12,22.37,22.0,22.0,20667,6.13467698822914,6.20401104098941,6.1013966429042,6.1013966429042,74519.6594502303,0.0,1.0
1992-04-28,22.12,22.37,21.87,22.37,12267,6.13467698822914,6.20401104098941,6.06534293546886,6.20401104098941,44231.5121921892,0.0,1.0
1992-04-29,22.25,22.25,21.87,21.87,24400,6.17073069566448,6.17073069566448,6.06534293546886,6.06534293546886,87979.8563209765,0.0,1.0
1992-04-30,22.25,22.5,21.87,21.87,65644,6.17073069566448,6.24006474842475,6.06534293546886,6.06534293546886,236694.659357958,0.0,1.0
1992-05-01,22.88,23.25,22.0,22.0,53200,6.34545250862037,6.44806690670558,6.1013966429042,6.1013966429042,191824.93263426,0.0,1.0
1992-05-04,22.88,23.25,22.88,22.88,11600,6.34545250862037,6.44806690670558,6.34545250862037,6.34545250862037,41826.4890706282,0.0,1.0
1992-05-05,22.75,23.13,22.75,22.75,61778,6.30939880118503,6.41478656138065,6.30939880118503,6.30939880118503,222754.900155626,0.0,1.0
1992-05-06,23.62,23.62,22.75,22.75,73644,6.55068130479079,6.55068130479079,6.30939880118503,6.30939880118503,265540.513889426,0.0,1.0
1992-05-07,23.75,23.75,23.38,23.75,3778,6.58673501222613,6.58673501222613,6.48412061414092,6.58673501222613,13622.4548024856,0.0,1.0
1992-05-08,23.62,23.75,23.5,23.5,5600,6.55068130479079,6.58673501222613,6.51740095946585,6.51740095946585,20192.0981720274,0.0,1.0
1992-05-11,23.5,23.5,23.5,23.5,2844,6.54790794268038,6.54790794268038,6.54790794268038,6.54790794268038,10206.924193965,0.11,1.0
1992-05-12,24.5,24.5,23.5,23.5,42000,6.82654232321997,6.82654232321997,6.54790794268038,6.54790794268038,150735.167421424,0.0,1.0
1992-05-13,25.0,25.5,24.25,24.25,100044,6.96585951348976,7.10517670375956,6.75688372808507,6.75688372808507,359051.168797833,0.0,1.0
1992-05-14,24.62,25.0,24.62,25.0,24667,6.85997844888472,6.96585951348976,6.85997844888472,6.96585951348976,88528.1993996255,0.0,1.0
1992-05-15,25.0,25.0,24.62,24.62,13378,6.96585951348976,6.96585951348976,6.85997844888472,6.85997844888472,48012.7397562813,0.0,1.0
1992-05-18,25.25,25.5,24.88,24.88,64000,7.03551810862466,7.10517670375956,6.93242338782501,6.93242338782501,229691.683689789,0.0,1.0
1992-05-19,25.38,25.5,25.13,25.13,38578,7.07174057809481,7.10517670375956,7.00208198295991,7.00208198295991,138453.840209136,0.0,1.0
1992-05-20,26.0,26.0,25.5,25.5,26400,7.24449389402935,7.24449389402935,7.10517670375956,7.10517670375956,94747.8195220381,0.0,1.0
1992-05-21,25.5,25.88,25.5,25.5,41067,7.10517670375956,7.2110577683646,7.10517670375956,7.10517670375956,147386.693345134,0.0,1.0
1992-05-22,25.38,25.63,25.38,25.5,12267,7.07174057809481,7.1413991732297,7.07174057809481,7.10517670375956,44025.4356847288,0.0,1.0
1992-05-26,25.13,25.38,25.0,25.38,93600,7.00208198295991,7.07174057809481,6.96585951348976,7.07174057809481,335924.087396317,0.0,1.0
1992-05-27,24.88,25.13,24.75,25.0,26444,6.93242338782501,7.00208198295991,6.89620091835486,6.96585951348976,94905.7325545748,0.0,1.0
1992-05-28,24.75,25.13,24.75,24.75,54267,6.89620091835486,7.00208198295991,6.89620091835486,6.89620091835486,194760.603106153,0.0,1.0
1992-05-29,24.75,25.0,24.75,24.75,34978,6.89620091835486,6.96585951348976,6.89620091835486,6.89620091835486,125533.683001585,0.0,1.0
1992-06-01,24.37,24.75,24.37,24.75,13867,6.79031985374982,6.89620091835486,6.79031985374982,6.89620091835486,49767.7277769736,0.0,1.0
1992-06-02,25.13,25.25,24.37,24.37,74978,7.00208198295991,7.03551810862466,6.79031985374982,6.79031985374982,269090.985307703,0.0,1.0
1992-06-03,25.13,25.38,25.13,25.13,58267,7.00208198295991,7.07174057809481,7.00208198295991,7.00208198295991,209116.333336765,0.0,1.0
1992-06-04,24.25,25.25,24.12,25.0,80667,6.75688372808507,7.03551810862466,6.72066125861492,6.96585951348976,289508.422628191,0.0,1.0
1992-06-05,23.62,24.0,22.75,24.0,22178,6.58134406834513,6.68722513295017,6.33893215727568,6.68722513295017,79595.3462636273,0.0,1.0
1992-06-08,23.5,23.75,23.38,23.62,19067,6.54790794268038,6.61756653781527,6.51447181701563,6.58134406834513,68430.1770767689,0.0,1.0
1992-06-09,23.0,23.62,22.75,23.38,16578,6.40859075241058,6.58134406834513,6.33893215727568,6.51447181701563,59497.3239407707,0.0,1.0
1992-06-10,22.75,23.0,22.75,22.75,6800,6.33893215727568,6.40859075241058,6.33893215727568,6.33893215727568,24404.7413920401,0.0,1.0
1992-06-11,22.75,23.0,22.5,23.0,26400,6.33893215727568,6.40859075241058,6.26927356214079,6.40859075241058,94747.8195220381,0.0,1.0
1992-06-12,23.5,23.5,23.0,23.0,45644,6.54790794268038,6.54790794268038,6.40859075241058,6.40859075241058,163813.237661511,0.0,1.0
1992-06-15,23.25,23.5,23.25,23.5,2044,6.47824934754548,6.54790794268038,6.47824934754548,6.54790794268038,7335.77814784264,0.0,1.0
1992-06-16,24.0,24.0,23.5,23.5,22578,6.68722513295017,6.68722513295017,6.54790794268038,6.54790794268038,81030.9192866885,0.0,1.0
1992-06-17,23.75,24.0,23.5,23.62,38800,6.61756653781527,6.68722513295017,6.54790794268038,6.58134406834513,139250.583236935,0.0,1.0
1992-06-18,23.13,23.62,23.13,23.38,12000,6.44481322188073,6.58134406834513,6.44481322188073,6.51447181701563,43067.1906918355,0.0,1.0
1992-06-19,23.38,23.62,23.25,23.25,67378,6.51447181701563,6.58134406834513,6.47824934754548,6.47824934754548,241815.097869541,0.0,1.0
1992-06-22,23.5,23.5,23.25,23.25,12667,6.54790794268038,6.54790794268038,6.47824934754548,6.47824934754548,45461.00870779,0.0,1.0
1992-06-23,23.25,23.5,23.25,23.5,3244,6.47824934754548,6.54790794268038,6.47824934754548,6.54790794268038,11642.4972170262,0.0,1.0
1992-06-24,23.38,23.38,23.25,23.38,6178,6.51447181701563,6.51447181701563,6.47824934754548,6.51447181701563,22172.42534118,0.0,1.0
1992-06-25,23.75,23.75,23.25,23.25,29600,6.61756653781527,6.61756653781527,6.47824934754548,6.47824934754548,106232.403706528,0.0,1.0
1992-06-26,23.87,23.87,23.75,23.75,10978,6.65100266348002,6.65100266348002,6.61756653781527,6.61756653781527,39399.3016179142,0.0,1.0
1992-06-29,24.25,24.25,24.0,24.12,16800,6.75688372808507,6.75688372808507,6.68722513295017,6.72066125861492,60294.0669685697,0.0,1.0
1992-06-30,24.37,24.37,24.0,24.0,9067,6.79031985374982,6.79031985374982,6.68722513295017,6.68722513295017,32540.8515002394,0.0,1.0
1992-07-01,24.5,24.5,24.0,24.25,16400,6.82654232321997,6.82654232321997,6.68722513295017,6.75688372808507,58858.4939455085,0.0,1.0
1992-07-02,24.75,24.75,24.75,24.75,4844,6.89620091835486,6.89620091835486,6.89620091835486,6.89620091835486,17384.7893092709,0.0,1.0
1992-07-06,24.5,24.75,24.5,24.5,6044,6.82654232321997,6.89620091835486,6.82654232321997,6.82654232321997,21691.5083784545,0.0,1.0
1992-07-07,24.75,24.88,24.75,24.88,9244,6.89620091835486,6.93242338782501,6.89620091835486,6.93242338782501,33176.092562944,0.0,1.0
1992-07-08,24.5,24.75,24.5,24.5,5200,6.82654232321997,6.89620091835486,6.82654232321997,6.82654232321997,18662.4492997954,0.0,1.0
1992-07-09,25.13,25.25,24.5,24.5,95467,7.00208198295991,7.03551810862466,6.82654232321997,6.82654232321997,342624.624481455,0.0,1.0
1992-07-10,25.5,25.5,24.88,24.88,15244,7.10517670375956,7.10517670375956,6.93242338782501,6.93242338782501,54709.6879088617,0.0,1.0
1992-07-13,25.5,25.63,25.25,25.5,6267,7.10517670375956,7.1413991732297,7.03551810862466,7.10517670375956,22491.8403388111,0.0,1.0
1992-07-14,25.63,25.75,25.5,25.75,4667,7.1413991732297,7.17483529889445,7.10517670375956,7.17483529889445,16749.5482465664,0.0,1.0
1992-07-15,25.38,25.75,25.38,25.75,2178,7.07174057809481,7.17483529889445,7.07174057809481,7.17483529889445,7816.69511056814,0.0,1.0
1992-07-16,25.5,25.75,25.5,25.75,4978,7.10517670375956,7.17483529889445,7.10517670375956,7.17483529889445,17865.7062719964,0.0,1.0
1992-07-17,25.75,25.75,25.38,25.5,9467,7.17483529889445,7.17483529889445,7.07174057809481,7.10517670375956,33976.4245233006,0.0,1.0
1992-07-20,25.75,26.25,25.0,25.5,44044,7.17483529889445,7.31415248916425,6.96585951348976,7.10517670375956,158070.945569267,0.0,1.0
1992-07-21,27.0,27.0,26.12,26.12,40667,7.52312827456894,7.52312827456894,7.2779300196941,7.2779300196941,145951.120322073,0.0,1.0
1992-07-22,27.0,27.25,26.87,27.25,21378,7.52312827456894,7.59278686970384,7.4869058050988,7.59278686970384,76724.200217505,0.0,1.0
1992-07-23,26.87,27.5,26.87,27.25,26844,7.4869058050988,7.66244546483874,7.4869058050988,7.59278686970384,96341.305577636,0.0,1.0
1992-07-24,26.75,26.87,26.75,26.87,16800,7.45346967943405,7.4869058050988,7.45346967943405,7.4869058050988,60294.0669685697,0.0,1.0
1992-07-27,26.75,26.75,26.62,26.62,444,7.45346967943405,7.45346967943405,7.4172472099639,7.4172472099639,1593.48605559791,0.0,1.0
1992-07-28,27.0,27.0,26.62,27.0,13644,7.52312827456894,7.52312827456894,7.4172472099639,7.52312827456894,48967.395816617,0.0,1.0
1992-07-29,26.87,27.0,26.75,27.0,3644,7.4869058050988,7.52312827456894,7.45346967943405,7.52312827456894,13078.0702400874,0.0,1.0
1992-07-30,27.63,27.63,27.0,27.0,37067,7.69866793430888,7.69866793430888,7.52312827456894,7.52312827456894,133030.963114522,0.0,1.0
1992-07-31,28.12,28.37,27.5,27.75,39067,7.83519878077328,7.90485737590818,7.66244546483874,7.73210405997364,140208.828229828,0.0,1.0
1992-08-03,29.25,29.25,28.37,28.37,59200,8.15005563078302,8.15005563078302,7.90485737590818,7.90485737590818,212464.807413055,0.0,1.0
1992-08-04,28.75,29.38,28.75,29.0,28800,8.01073844051323,8.18627810025317,8.01073844051323,8.08039703564812,103361.257660405,0.0,1.0
1992-08-05,28.87,28.87,28.75,28.75,3778,8.04417456617798,8.04417456617798,8.01073844051323,8.01073844051323,13558.9872028129,0.0,1.0
1992-08-06,29.0,29.25,28.62,28.62,74978,8.08039703564812,8.15005563078302,7.97451597104308,7.97451597104308,269090.985307704,0.0,1.0
1992-08-07,28.37,29.12,28.25,28.75,85067,7.90485737590818,8.11383316131288,7.87142125024343,8.01073844051323,305299.725881864,0.0,1.0
1992-08-10,27.75,28.37,27.75,28.25,46800,7.73210405997364,7.90485737590818,7.73210405997364,7.87142125024343,167962.043698158,0.0,1.0
1992-08-11,27.75,28.0,27.75,27.75,15200,7.73210405997364,7.80176265510853,7.73210405997364,7.73210405997364,54551.7748763249,0.0,1.0
1992-08-12,27.88,28.0,27.75,27.75,22178,7.80176265510853,7.83534269523095,7.76538427830925,7.76538427830925,79254.2233510689,0.12,1.0
1992-08-13,27.75,28.0,27.75,28.0,4578,7.76538427830925,7.83534269523095,7.76538427830925,7.83534269523095,16359.7183921541,0.0,1.0
1992-08-14,27.75,28.0,27.75,27.75,8178,7.76538427830925,7.83534269523095,7.76538427830925,7.76538427830925,29224.5034973866,0.0,1.0
1992-08-17,27.75,28.0,27.75,27.75,15867,7.76538427830925,7.83534269523095,7.76538427830925,7.76538427830925,56701.5403513125,0.0,1.0
1992-08-18,27.75,28.0,27.75,27.75,36844,7.76538427830925,7.83534269523095,7.76538427830925,7.76538427830925,131663.928449219,0.0,1.0
1992-08-19,27.75,28.0,27.75,27.75,14400,7.76538427830925,7.83534269523095,7.76538427830925,7.76538427830925,51459.1404209303,0.0,1.0
1992-08-20,27.0,27.5,27.0,27.5,28800,7.55550902754413,7.69542586138754,7.55550902754413,7.69542586138754,102918.280841861,0.0,1.0
1992-08-21,27.13,27.25,26.75,27.25,18667,7.59188740434342,7.62546744446584,7.48555061062243,7.62546744446584,66707.484322049,0.0,1.0
1992-08-24,27.0,27.0,26.62,26.75,60267,7.55550902754413,7.55550902754413,7.44917223382314,7.48555061062243,215367.223315848,0.0,1.0
1992-08-25,26.5,27.0,26.5,27.0,24267,7.41559219370072,7.55550902754413,7.41559219370072,7.55550902754413,86719.3722635219,0.0,1.0
1992-08-26,26.87,27.0,26.5,26.87,5867,7.51913065074485,7.55550902754413,7.41559219370072,7.51913065074485,20966.026170111,0.0,1.0
1992-08-27,27.0,27.0,26.62,26.87,9867,7.55550902754413,7.55550902754413,7.44917223382314,7.51913065074485,35260.2318425916,0.0,1.0
1992-08-28,26.62,27.0,26.62,27.0,4578,7.44917223382314,7.55550902754413,7.44917223382314,7.55550902754413,16359.7183921541,0.0,1.0
1992-08-31,26.62,26.75,26.37,26.62,18044,7.44917223382314,7.48555061062243,7.37921381690144,7.44917223382314,64481.1617885602,0.0,1.0
1992-09-01,25.75,26.25,25.25,26.25,32044,7.20571694293561,7.34563377677902,7.0658001090922,7.34563377677902,114510.881642242,0.0,1.0
1992-09-02,25.5,25.75,25.25,25.25,7378,7.1357585260139,7.20571694293561,7.0658001090922,7.0658001090922,26365.6623628905,0.0,1.0
1992-09-03,26.0,26.0,25.25,25.25,16844,7.27567535985731,7.27567535985731,7.0658001090922,7.0658001090922,60192.900086816,0.0,1.0
1992-09-04,25.75,26.12,25.75,26.12,1644,7.20571694293561,7.30925539997973,7.20571694293561,7.30925539997973,5874.91853138954,0.0,1.0
1992-09-08,26.12,26.25,26.0,26.25,9644,7.30925539997973,7.34563377677902,7.27567535985731,7.34563377677902,34463.3298763508,0.0,1.0
1992-09-09,26.25,26.25,25.75,26.25,1467,7.34563377677902,7.34563377677902,7.20571694293561,7.34563377677902,5242.39993038227,0.0,1.0
1992-09-10,26.0,26.25,25.75,26.25,8667,7.27567535985731,7.34563377677902,7.20571694293561,7.34563377677902,30971.9701408474,0.0,1.0
1992-09-11,26.0,26.25,25.75,26.25,1778,7.27567535985731,7.34563377677902,7.20571694293561,7.34563377677902,6353.77442141765,0.0,1.0
1992-09-14,26.25,26.25,26.0,26.25,41200,7.34563377677902,7.34563377677902,7.27567535985731,7.34563377677902,147230.318426551,0.0,1.0
1992-09-15,26.0,26.25,25.75,26.25,3600,7.27567535985731,7.34563377677902,7.20571694293561,7.34563377677902,12864.7851052326,0.0,1.0
1992-09-16,25.75,26.0,25.75,25.75,14978,7.20571694293561,7.27567535985731,7.20571694293561,7.20571694293561,53524.6531406037,0.0,1.0
1992-09-17,26.12,26.25,25.88,26.0,28578,7.30925539997973,7.34563377677902,7.24209531973489,7.27567535985731,102124.952427038,0.0,1.0
1992-09-18,26.25,26.25,26.25,26.25,578,7.34563377677902,7.34563377677902,7.34563377677902,7.34563377677902,2065.51271967345,0.0,1.0
1992-09-21,26.5,26.75,26.5,26.5,41644,7.41559219370072,7.48555061062243,7.41559219370072,7.41559219370072,148816.975256196,0.0,1.0
1992-09-22,17.75,18.5,17.75,18.5,52844,7.45057140216158,7.76538427830925,7.45057140216158,7.76538427830925,125893.834092761,0.0,1.5
1992-09-23,17.88,18.25,17.75,17.75,55200,7.50513896736051,7.66044665292669,7.45057140216158,7.45057140216158,131506.692186822,0.0,1.0
1992-09-24,18.5,18.5,18.0,18.12,56000,7.76538427830925,7.76538427830925,7.55550902754413,7.60587908772776,133412.586276486,0.0,1.0
1992-09-25,18.25,18.5,18.0,18.25,42067,7.66044665292669,7.76538427830925,7.55550902754413,7.66044665292669,100219.058337374,0.0,1.0
1992-09-28,18.5,18.75,18.0,18.0,5800,7.76538427830925,7.8703219036918,7.55550902754413,7.55550902754413,13817.7321500646,0.0,1.0
1992-09-29,18.75,18.75,18.25,18.25,1800,7.8703219036918,7.8703219036918,7.66044665292669,7.66044665292669,4288.26170174419,0.0,1.0
1992-09-30,18.75,18.75,18.25,18.25,3267,7.8703219036918,7.8703219036918,7.66044665292669,7.66044665292669,7783.19498866571,0.0,1.0
1992-10-01,18.0,18.75,18.0,18.75,5267,7.55550902754413,7.8703219036918,7.55550902754413,7.8703219036918,12547.9302128259,0.0,1.0
1992-10-02,17.0,18.0,17.0,18.0,21000,7.1357585260139,7.55550902754413,7.1357585260139,7.55550902754413,50029.7198536822,0.0,1.0
1992-10-05,16.75,17.0,16.5,16.75,18200,7.03082090063135,7.1357585260139,6.92588327524879,7.03082090063135,43359.0905398579,0.0,1.0
1992-10-06,17.0,17.25,16.75,17.25,4800,7.1357585260139,7.24069615139646,7.03082090063135,7.24069615139646,11435.3645379845,0.0,1.0
1992-10-07,17.5,17.5,17.0,17.5,467,7.34563377677902,7.34563377677902,7.1357585260139,7.34563377677902,1112.56567484141,0.0,1.0
1992-10-08,17.0,17.5,17.0,17.0,20400,7.1357585260139,7.34563377677902,7.1357585260139,7.1357585260139,48600.2992864342,0.0,1.0
1992-10-09,17.0,17.0,17.0,17.0,29400,7.1357585260139,7.1357585260139,7.1357585260139,7.1357585260139,70041.6077951551,0.0,1.0
1992-10-12,17.0,17.25,17.0,17.25,2200,7.1357585260139,7.24069615139646,7.1357585260139,7.24069615139646,5241.20874657624,0.0,1.0
1992-10-13,17.0,17.25,16.75,16.75,26467,7.1357585260139,7.24069615139646,7.03082090063135,7.03082090063135,63054.1235889242,0.0,1.0
1992-10-14,16.75,17.25,16.75,16.88,32067,7.03082090063135,7.24069615139646,7.03082090063135,7.08538846583028,76395.3822165727,0.0,1.0
1992-10-15,17.25,17.25,16.75,16.75,4267,7.24069615139646,7.24069615139646,7.03082090063135,7.03082090063135,10165.5626007458,0.0,1.0
1992-10-16,17.25,17.25,17.25,17.25,400,7.24069615139646,7.24069615139646,7.24069615139646,7.24069615139646,952.947044832043,0.0,1.0
1992-10-19,17.5,17.5,16.75,16.75,100400,7.34563377677902,7.34563377677902,7.03082090063135,7.03082090063135,239189.708252843,0.0,1.0
1992-10-20,17.75,17.75,17.25,17.75,45267,7.45057140216158,7.45057140216158,7.24069615139646,7.45057140216158,107842.63469603,0.0,1.0
1992-10-21,18.25,18.5,17.5,17.5,52467,7.66044665292669,7.76538427830925,7.34563377677902,7.34563377677902,124995.681503007,0.0,1.0
1992-10-22,18.75,18.75,18.25,18.25,49667,7.8703219036918,7.8703219036918,7.66044665292669,7.66044665292669,118325.052189183,0.0,1.0
1992-10-23,18.25,19.0,18.25,19.0,56267,7.66044665292669,7.97525952907436,7.66044665292669,7.97525952907436,134048.678428911,0.0,1.0
1992-10-26,19.25,19.25,18.25,18.25,44867,8.08019715445692,8.08019715445692,7.66044665292669,7.66044665292669,106889.687651198,0.0,1.0
1992-10-27,20.0,20.0,19.0,19.5,53267,8.39501003060459,8.39501003060459,7.97525952907436,8.18513477983948,126901.575592671,0.0,1.0
1992-10-28,19.5,20.0,19.5,20.0,65600,8.18513477983948,8.39501003060459,8.18513477983948,8.39501003060459,156283.315352455,0.0,1.0
1992-10-29,20.0,20.0,19.25,19.25,30467,8.39501003060459,8.39501003060459,8.08019715445692,8.08019715445692,72583.5940372446,0.0,1.0
1992-10-30,20.25,20.25,19.5,19.5,10400,8.49994765598715,8.49994765598715,8.18513477983948,8.18513477983948,24776.6231656331,0.0,1.0
1992-11-02,22.25,22.25,20.0,20.25,124000,9.33944865904761,9.33944865904761,8.39501003060459,8.49994765598715,295413.583897933,0.0,1.0
1992-11-03,22.12,22.5,21.75,21.75,49400,9.28488109384868,9.44438628443017,9.12957340828249,9.12957340828249,117688.960036757,0.0,1.0
1992-11-04,22.25,22.25,21.75,22.25,27000,9.33944865904761,9.33944865904761,9.12957340828249,9.33944865904761,64323.9255261628,0.0,1.0
1992-11-05,22.0,22.75,21.75,22.25,24200,9.23451103366505,9.54932390981272,9.12957340828249,9.33944865904761,57653.2962123386,0.0,1.0
1992-11-06,22.75,22.75,22.38,22.75,6867,9.54932390981272,9.54932390981272,9.39401622424654,9.54932390981272,16359.7183921541,0.0,1.0
1992-11-09,23.0,23.0,22.25,22.75,22000,9.6878415753177,9.6878415753177,9.37193369786169,9.58253894949903,52230.4164520162,0.08,1.0
1992-11-10,24.5,24.5,23.25,23.5,41867,10.3196573302297,10.3196573302297,9.79314420113637,9.89844682695504,99396.8566180258,0.0,1.0
1992-11-11,24.63,25.25,24.0,24.0,19867,10.3744146956554,10.6355652076857,10.1090520785924,10.1090520785924,47166.4401660095,0.0,1.0
1992-11-12,23.75,25.0,23.75,25.0,56200,10.0037494527737,10.5302625818671,10.0037494527737,10.5302625818671,133424.972936514,0.0,1.0
1992-11-13,23.75,23.75,23.5,23.75,35800,10.0037494527737,10.0037494527737,9.89844682695504,10.0037494527737,84993.1322264628,0.0,1.0
1992-11-16,23.62,24.0,23.5,23.5,10200,9.948992087348,10.1090520785924,9.89844682695504,9.89844682695504,24215.9203550257,0.0,1.0
1992-11-17,23.0,23.75,23.0,23.75,23200,9.6878415753177,10.0037494527737,9.6878415753177,10.0037494527737,55079.3482584898,0.0,1.0
1992-11-18,23.0,23.0,22.5,22.75,32800,9.6878415753177,9.6878415753177,9.47723632368036,9.58253894949903,77870.8027102787,0.0,1.0
1992-11-19,22.75,23.25,22.75,23.0,4400,9.58253894949903,9.79314420113637,9.58253894949903,9.6878415753177,10446.0832904032,0.0,1.0
1992-11-20,23.0,23.25,22.75,22.75,16267,9.6878415753177,9.79314420113637,9.58253894949903,9.58253894949903,38619.6447465885,0.0,1.0
1992-11-23,23.25,23.25,22.75,22.88,18067,9.79314420113637,9.79314420113637,9.58253894949903,9.63729631492474,42893.0424562989,0.0,1.0
1992-11-24,23.75,24.25,22.75,23.25,41200,10.0037494527737,10.2143547044111,9.58253894949903,9.79314420113637,97813.3253555941,0.0,1.0
1992-11-25,24.12,24.25,23.75,23.75,11200,10.1595973389853,10.2143547044111,10.0037494527737,10.0037494527737,26590.0301937538,0.0,1.0
1992-11-27,24.25,24.25,23.75,23.75,400,10.2143547044111,10.2143547044111,10.0037494527737,10.0037494527737,949.643935491199,0.0,1.0
1992-11-30,24.25,24.75,24.0,24.25,17800,10.2143547044111,10.4249599560484,10.1090520785924,10.2143547044111,42259.1551293584,0.0,1.0
1992-12-01,24.0,24.5,24.0,24.25,40200,10.1090520785924,10.3196573302297,10.1090520785924,10.2143547044111,95439.2155168658,0.0,1.0
1992-12-02,23.75,24.5,23.75,24.5,8467,10.0037494527737,10.3196573302297,10.0037494527737,10.3196573302297,20101.5880045101,0.0,1.0
1992-12-03,23.25,24.0,23.25,23.75,22400,9.79314420113637,10.1090520785924,9.79314420113637,10.0037494527737,53180.0603875074,0.0,1.0
1992-12-04,23.5,24.0,23.25,23.25,9400,9.89844682695504,10.1090520785924,9.79314420113637,9.79314420113637,22316.6324840433,0.0,1.0
1992-12-07,23.75,24.0,23.5,24.0,38400,10.0037494527737,10.1090520785924,9.89844682695504,10.1090520785924,91165.8178071556,0.0,1.0
1992-12-08,23.75,24.0,23.5,23.75,51800,10.0037494527737,10.1090520785924,9.89844682695504,10.0037494527737,122978.889646111,0.0,1.0
1992-12-09,23.5,24.0,23.5,23.5,37000,9.89844682695504,10.1090520785924,9.89844682695504,9.89844682695504,87842.0640329363,0.0,1.0
1992-12-10,23.5,23.5,23.5,23.5,2200,9.89844682695504,9.89844682695504,9.89844682695504,9.89844682695504,5223.04164520162,0.0,1.0
1992-12-11,24.0,24.0,23.5,23.5,1400,10.1090520785924,10.1090520785924,9.89844682695504,9.89844682695504,3323.75377421921,0.0,1.0
1992-12-14,23.75,24.0,23.5,23.5,14467,10.0037494527737,10.1090520785924,9.89844682695504,9.89844682695504,34346.2470368781,0.0,1.0
1992-12-15,23.5,23.5,23.5,23.5,4267,9.89844682695504,9.89844682695504,9.89844682695504,9.89844682695504,10130.3266818524,0.0,1.0
1992-12-16,23.25,24.0,23.25,24.0,11267,9.79314420113637,10.1090520785924,9.79314420113637,10.1090520785924,26749.0955529485,0.0,1.0
1992-12-17,23.5,23.5,23.0,23.25,87200,9.89844682695504,9.89844682695504,9.6878415753177,9.79314420113637,207022.377937082,0.0,1.0
1992-12-18,23.0,23.5,23.0,23.0,2600,9.6878415753177,9.89844682695504,9.6878415753177,9.6878415753177,6172.68558069282,0.0,1.0
1992-12-21,23.5,23.5,23.0,23.0,6400,9.89844682695504,9.89844682695504,9.6878415753177,9.6878415753177,15194.3029678593,0.0,1.0
1992-12-22,24.5,24.5,23.0,23.25,57800,10.3196573302297,10.3196573302297,9.6878415753177,9.79314420113637,137223.548678479,0.0,1.0
1992-12-23,24.5,24.5,23.75,23.75,9000,10.3196573302297,10.3196573302297,10.0037494527737,10.0037494527737,21366.9885485521,0.0,1.0
1992-12-24,24.25,24.75,24.25,24.5,15800,10.2143547044111,10.4249599560484,10.2143547044111,10.3196573302297,37510.9354519024,0.0,1.0
1992-12-28,25.38,25.75,24.75,25.0,36600,10.6903225731114,10.8461704593231,10.4249599560484,10.5302625818671,86892.4200974455,0.0,1.0
1992-12-29,26.0,26.0,25.5,25.75,20067,10.9514730851417,10.9514730851417,10.7408678335044,10.8461704593231,47641.2621337552,0.0,1.0
1992-12-30,26.0,26.0,25.5,26.0,2867,10.9514730851417,10.9514730851417,10.7408678335044,10.9514730851417,6806.57290763323,0.0,1.0
1992-12-31,26.0,26.0,25.25,25.5,12667,10.9514730851417,10.9514730851417,10.6355652076857,10.7408678335044,30072.8493271678,0.0,1.0
1993-01-04,24.5,26.0,24.5,26.0,18200,10.3196573302297,10.9514730851417,10.3196573302297,10.9514730851417,43208.7990648499,0.0,1.0
1993-01-05,24.5,25.0,24.5,24.5,31400,10.3196573302297,10.5302625818671,10.3196573302297,10.3196573302297,74547.0489360596,0.0,1.0
1993-01-06,25.0,25.0,24.5,25.0,4200,10.5302625818671,10.5302625818671,10.3196573302297,10.5302625818671,9971.2613226576,0.0,1.0
1993-01-07,26.13,26.5,25.75,26.5,140400,11.0062304505675,11.1620783367791,10.8461704593231,11.1620783367791,333325.021357411,0.0,1.0
1993-01-08,25.0,26.5,24.75,26.5,90267,10.5302625818671,11.1620783367791,10.4249599560484,11.1620783367791,214303.77281246,0.0,1.0
1993-01-11,25.0,25.0,24.0,25.0,72000,10.5302625818671,10.5302625818671,10.1090520785924,10.5302625818671,170935.908388416,0.0,1.0
1993-01-12,25.5,25.5,24.75,25.0,40000,10.7408678335044,10.7408678335044,10.4249599560484,10.5302625818671,94964.3935491204,0.0,1.0
1993-01-13,25.88,26.0,25.25,25.5,77600,10.9009278247488,10.9514730851417,10.6355652076857,10.7408678335044,184230.923485293,0.0,1.0
1993-01-14,25.75,26.0,25.5,26.0,22200,10.8461704593231,10.9514730851417,10.7408678335044,10.9514730851417,52705.2384197617,0.0,1.0
1993-01-15,25.5,26.0,25.5,26.0,29867,10.7408678335044,10.9514730851417,10.7408678335044,10.9514730851417,70907.5385532895,0.0,1.0
1993-01-18,26.5,26.5,25.5,25.5,92667,11.1620783367791,11.1620783367791,10.7408678335044,10.7408678335044,220001.636425408,0.0,1.0
1993-01-19,26.75,27.25,26.0,26.75,95467,11.2673809625978,11.4779862142351,10.9514730851417,11.2673809625978,226649.143973846,0.0,1.0
1993-01-20,27.0,27.25,26.75,27.25,49267,11.3726835884164,11.4779862142351,11.2673809625978,11.4779862142351,116965.269424613,0.0,1.0
1993-01-21,26.88,27.0,26.75,27.0,13400,11.3221383280235,11.3726835884164,11.2673809625978,11.3726835884164,31813.0718389552,0.0,1.0
1993-01-22,26.88,27.0,26.75,27.0,43600,11.3221383280235,11.3726835884164,11.2673809625978,11.3726835884164,103511.188968541,0.0,1.0
1993-01-25,27.25,27.5,26.75,27.0,43467,11.4779862142351,11.5832888400538,11.2673809625978,11.3726835884164,103195.43235999,0.0,1.0
1993-01-26,27.25,27.75,27.0,27.5,70267,11.4779862142351,11.6885914658724,11.3726835884164,11.5832888400538,166821.576037901,0.0,1.0
1993-01-27,27.0,27.75,26.75,27.75,20000,11.3726835884164,11.6885914658724,11.2673809625978,11.6885914658724,47482.1967745603,0.0,1.0
1993-01-28,26.5,27.25,26.5,27.25,11400,11.1620783367791,11.4779862142351,11.1620783367791,11.4779862142351,27064.8521614993,0.0,1.0
1993-01-29,26.0,27.0,26.0,26.5,29200,10.9514730851417,11.3726835884164,10.9514730851417,11.1620783367791,69324.0072908581,0.0,1.0
1993-02-01,26.5,26.5,25.75,25.75,17667,11.1620783367791,11.1620783367791,10.8461704593231,10.8461704593231,41943.3985208077,0.0,1.0
1993-02-02,26.13,26.5,25.75,26.5,30800,11.0062304505675,11.1620783367791,10.8461704593231,11.1620783367791,73122.5830328224,0.0,1.0
1993-02-03,27.0,27.0,26.0,26.5,48467,11.3726835884164,11.3726835884164,10.9514730851417,11.1620783367791,115065.981553631,0.0,1.0
1993-02-04,27.25,27.25,26.75,27.0,49267,11.4779862142351,11.4779862142351,11.2673809625978,11.3726835884164,116965.269424613,0.0,1.0
1993-02-05,28.5,29.25,28.0,29.25,135400,12.0044993433285,12.3204072207845,11.7938940916911,12.3204072207845,321454.472163771,0.0,1.0
1993-02-08,28.88,29.25,28.25,28.25,193600,12.1982561748348,12.3545357726426,11.9321584812702,11.9321584812702,458357.975096036,0.08,1.0
1993-02-09,30.0,30.5,30.0,30.5,214600,12.6713187411719,12.8825073868581,12.6713187411719,12.8825073868581,508076.55710542,0.0,1.0
1993-02-10,29.75,30.5,29.25,30.5,83067,12.5657244183288,12.8825073868581,12.3545357726426,12.8825073868581,196665.402465405,0.0,1.0
1993-02-11,30.0,30.0,29.25,29.75,87667,12.6713187411719,12.6713187411719,12.3545357726426,12.5657244183288,207556.139476984,0.0,1.0
1993-02-12,30.25,30.25,29.75,30.0,20467,12.776913064015,12.776913064015,12.5657244183288,12.6713187411719,48456.6770469554,0.0,1.0
1993-02-16,26.25,30.25,26.25,30.25,135800,11.0874038985254,12.776913064015,11.0874038985254,12.776913064015,321513.496994017,0.0,1.0
1993-02-17,24.0,26.5,23.5,26.25,135867,10.1370549929375,11.1929982213685,9.92586634725131,11.0874038985254,321672.122946143,0.0,1.0
1993-02-18,24.75,25.25,24.0,24.5,117600,10.4538379614668,10.665026607153,10.1370549929375,10.3482436386237,278424.059252551,0.0,1.0
1993-02-19,25.0,25.25,24.25,24.75,23267,10.5594322843099,10.665026607153,10.2426493157806,10.4538379614668,55085.8213148733,0.0,1.0
1993-02-22,25.0,25.5,24.75,25.25,25000,10.5594322843099,10.7706209299961,10.4538379614668,10.665026607153,59188.7881064097,0.0,1.0
1993-02-23,24.5,25.25,24.12,25.25,24000,10.3482436386237,10.665026607153,10.1877402679022,10.665026607153,56821.2365821533,0.0,1.0
1993-02-24,24.25,24.5,23.75,24.5,20600,10.2426493157806,10.3482436386237,10.0314606700944,10.3482436386237,48771.5613996816,0.0,1.0
1993-02-25,24.5,24.5,23.75,24.25,26267,10.3482436386237,10.3482436386237,10.0314606700944,10.2426493157806,62188.4758876425,0.0,1.0
1993-02-26,24.0,24.5,24.0,24.5,12800,10.1370549929375,10.3482436386237,10.1370549929375,10.3482436386237,30304.6595104818,0.0,1.0
1993-03-01,24.5,24.5,24.0,24.5,15467,10.3482436386237,10.3482436386237,10.1370549929375,10.3482436386237,36618.9194256735,0.0,1.0
1993-03-02,24.5,24.5,24.0,24.5,26867,10.3482436386237,10.3482436386237,10.1370549929375,10.3482436386237,63609.0068021963,0.0,1.0
1993-03-03,24.75,25.0,24.0,24.5,37400,10.4538379614668,10.5594322843099,10.1370549929375,10.3482436386237,88546.4270071889,0.0,1.0
1993-03-04,25.0,25.0,24.25,24.5,4800,10.5594322843099,10.5594322843099,10.2426493157806,10.3482436386237,11364.2473164307,0.0,1.0
1993-03-05,24.5,25.0,24.25,25.0,11000,10.3482436386237,10.5594322843099,10.2426493157806,10.5594322843099,26043.0667668203,0.0,1.0
1993-03-08,24.75,25.0,24.25,25.0,9800,10.4538379614668,10.5594322843099,10.2426493157806,10.5594322843099,23202.0049377126,0.0,1.0
1993-03-09,25.0,25.5,24.25,24.25,48600,10.5594322843099,10.7706209299961,10.2426493157806,10.2426493157806,115063.00407886,0.0,1.0
1993-03-10,25.0,25.5,25.0,25.5,11000,10.5594322843099,10.7706209299961,10.5594322843099,10.7706209299961,26043.0667668203,0.0,1.0
1993-03-11,25.5,26.0,25.0,25.5,14600,10.7706209299961,10.9818095756823,10.5594322843099,10.7706209299961,34566.2522541432,0.0,1.0
1993-03-12,25.75,25.75,25.0,25.75,13867,10.8762152528392,10.8762152528392,10.5594322843099,10.8762152528392,32830.8369868633,0.0,1.0
1993-03-15,25.75,25.75,25.0,25.75,7200,10.8762152528392,10.8762152528392,10.5594322843099,10.8762152528392,17046.370974646,0.0,1.0
1993-03-16,25.75,26.25,25.0,25.75,29067,10.8762152528392,11.0874038985254,10.5594322843099,10.8762152528392,68817.6201555604,0.0,1.0
1993-03-17,26.25,26.25,25.75,26.25,6067,11.0874038985254,11.0874038985254,10.8762152528392,11.0874038985254,14363.9350976635,0.0,1.0
1993-03-18,26.13,26.25,25.75,26.25,5000,11.0367186235607,11.0874038985254,10.8762152528392,11.0874038985254,11837.7576212819,0.0,1.0
1993-03-19,25.75,26.25,25.75,25.75,5200,10.8762152528392,11.0874038985254,10.8762152528392,10.8762152528392,12311.2679261332,0.0,1.0
1993-03-22,26.25,26.25,25.5,25.75,4867,11.0874038985254,11.0874038985254,10.7706209299961,10.8762152528392,11522.8732685558,0.0,1.0
1993-03-23,25.5,26.25,25.5,25.5,2867,10.7706209299961,11.0874038985254,10.7706209299961,10.7706209299961,6787.77022004306,0.0,1.0
1993-03-24,26.25,26.25,25.5,26.25,2867,11.0874038985254,11.0874038985254,10.7706209299961,11.0874038985254,6787.77022004306,0.0,1.0
1993-03-25,26.25,26.25,25.5,26.0,13000,11.0874038985254,11.0874038985254,10.7706209299961,10.9818095756823,30778.169815333,0.0,1.0
1993-03-26,27.5,27.5,26.25,26.75,24800,11.6153755127409,11.6153755127409,11.0874038985254,11.2985925442116,58715.2778015583,0.0,1.0
1993-03-29,27.5,27.5,27.0,27.5,6400,11.6153755127409,11.6153755127409,11.4041868670547,11.6153755127409,15152.3297552409,0.0,1.0
1993-03-30,27.5,27.5,27.0,27.0,11800,11.6153755127409,11.6153755127409,11.4041868670547,11.4041868670547,27937.1079862253,0.0,1.0
1993-03-31,28.0,28.5,27.0,27.75,29200,11.8265641584271,12.0377528041133,11.4041868670547,11.720969835584,69132.5045082864,0.0,1.0
1993-04-01,28.0,28.75,28.0,28.0,53400,11.8265641584271,12.1433471269564,11.8265641584271,11.8265641584271,126427.251395291,0.0,1.0
1993-04-02,25.88,28.5,25.75,28.0,45267,10.9311243007176,12.0377528041133,10.8762152528392,11.8265641584271,107171.954848514,0.0,1.0
1993-04-05,24.25,26.5,23.88,25.75,98067,10.2426493157806,11.1929982213685,10.0863697179728,10.8762152528392,232178.675329251,0.0,1.0
1993-04-06,24.0,24.87,24.0,24.25,25467,10.1370549929375,10.5045232364315,10.1370549929375,10.2426493157806,60294.4346682374,0.0,1.0
1993-04-07,23.5,24.25,23.5,24.0,23867,9.92586634725131,10.2426493157806,9.92586634725131,10.1370549929375,56506.3522294272,0.0,1.0
1993-04-08,20.75,23.75,19.75,23.75,123600,8.76432879597722,10.0314606700944,8.34195150460483,10.0314606700944,292629.368398089,0.0,1.0
1993-04-12,21.25,21.25,19.75,20.25,72400,8.97551744166342,8.97551744166342,8.34195150460483,8.55314015029103,171410.730356162,0.0,1.0
1993-04-13,22.25,23.0,21.0,21.25,33800,9.39789473303582,9.71467770156512,8.86992311882032,8.97551744166342,80023.2415198658,0.0,1.0
1993-04-14,22.88,23.0,22.25,22.25,14067,9.66399242660043,9.71467770156512,9.39789473303582,9.39789473303582,33304.3472917145,0.0,1.0
1993-04-15,23.0,23.0,22.5,23.0,15867,9.71467770156512,9.71467770156512,9.50348905587892,9.71467770156512,37565.940035376,0.0,1.0
1993-04-16,22.0,22.75,22.0,22.25,81400,9.29230041019272,9.60908337872202,9.29230041019272,9.39789473303582,192718.69407447,0.0,1.0
1993-04-19,20.75,22.0,20.75,21.5,23000,8.76432879597722,9.29230041019272,8.76432879597722,9.08111176450652,54453.6850578969,0.0,1.0
1993-04-20,21.0,21.0,20.5,20.5,30600,8.86992311882032,8.86992311882032,8.65873447313413,8.65873447313413,72447.0766422454,0.0,1.0
1993-04-21,17.25,17.5,15.25,17.0,629800,7.28600827617384,7.39160259901694,6.44125369342904,7.18041395333074,1491083.94997667,0.0,1.0
1993-04-22,18.25,18.25,17.25,17.25,244200,7.70838556754623,7.70838556754623,7.28600827617384,7.28600827617384,578156.082223409,0.0,1.0
1993-04-23,18.0,18.25,17.75,18.25,23667,7.60279124470313,7.70838556754623,7.49719692186004,7.70838556754623,56032.8419245759,0.0,1.0
1993-04-26,16.75,17.75,16.75,17.25,92400,7.07481963048764,7.49719692186004,7.07481963048764,7.28600827617384,218761.76084129,0.0,1.0
1993-04-27,16.75,17.25,16.25,16.75,290467,7.07481963048764,7.28600827617384,6.86363098480144,7.07481963048764,687695.588596179,0.0,1.0
1993-04-28,16.25,17.0,16.25,17.0,27067,6.86363098480144,7.18041395333074,6.86363098480144,7.18041395333074,64082.5171070476,0.0,1.0
1993-04-29,16.25,16.75,16.25,16.25,26867,6.86363098480144,7.07481963048764,6.86363098480144,6.86363098480144,63609.0068021963,0.0,1.0
1993-04-30,16.0,16.75,15.5,16.25,62867,6.75803666195834,7.07481963048764,6.54684801627214,6.86363098480144,148840.861675426,0.0,1.0
1993-05-03,15.75,16.0,15.25,15.5,53000,6.65244233911524,6.75803666195834,6.44125369342904,6.54684801627214,125480.230785588,0.0,1.0
1993-05-04,16.0,16.0,15.25,15.25,103600,6.75803666195834,6.75803666195834,6.44125369342904,6.44125369342904,245278.337912961,0.0,1.0
1993-05-05,16.0,16.5,15.75,15.75,220400,6.75803666195834,6.96922530764454,6.65244233911524,6.65244233911524,521808.355946107,0.0,1.0
1993-05-06,15.25,16.75,15.0,16.25,125067,6.44125369342904,7.07481963048764,6.33565937058595,6.86363098480144,296102.566484173,0.0,1.0
1993-05-07,15.75,15.75,15.0,15.5,97200,6.65244233911524,6.65244233911524,6.33565937058595,6.54684801627214,230126.008157721,0.0,1.0
1993-05-10,15.0,15.75,15.0,15.0,178200,6.36944955389574,6.68792203159053,6.36944955389574,6.36944955389574,419659.4976351,0.08,1.0
1993-05-11,16.25,16.5,15.0,15.0,79800,6.90023701672038,7.00639450928531,6.36944955389574,6.36944955389574,187928.327223799,0.0,1.0
1993-05-12,16.25,16.88,15.75,16.0,121867,6.90023701672038,7.167753897984,6.68792203159053,6.79407952415545,286995.7575662,0.0,1.0
1993-05-13,17.0,17.25,16.25,17.0,40800,7.21870949441517,7.3248669869801,6.90023701672038,7.21870949441517,96083.6560241981,0.0,1.0
1993-05-14,18.38,19.0,16.5,17.25,138267,7.80469885337358,8.0679694349346,7.00639450928531,7.3248669869801,325617.619301417,0.0,1.0
1993-05-17,18.0,18.75,17.5,18.0,91667,7.64333946467489,7.96181194236967,7.43102447954503,7.64333946467489,215875.012175739,0.0,1.0
1993-05-18,18.25,18.25,17.5,17.5,42667,7.74949695723982,7.74949695723982,7.43102447954503,7.43102447954503,100480.425283933,0.0,1.0
1993-05-19,18.38,18.75,18.0,18.0,100267,7.80469885337358,7.96181194236967,7.64333946467489,7.64333946467489,236127.939671036,0.0,1.0
1993-05-20,18.38,18.75,18.0,18.0,450800,7.80469885337358,7.96181194236967,7.64333946467489,7.64333946467489,1061630.19940462,0.0,1.0
1993-05-21,18.0,18.5,18.0,18.0,37267,7.64333946467489,7.85565444980474,7.64333946467489,7.64333946467489,87763.4708101419,0.0,1.0
1993-05-24,18.38,18.75,18.0,18.0,26600,7.80469885337358,7.96181194236967,7.64333946467489,7.64333946467489,62642.7757412664,0.0,1.0
1993-05-25,18.75,19.0,18.25,18.75,8800,7.96181194236967,8.0679694349346,7.74949695723982,7.96181194236967,20723.9258091408,0.0,1.0
1993-05-26,19.0,19.0,18.25,19.0,14467,8.0679694349346,8.0679694349346,7.74949695723982,8.0679694349346,34069.6630319136,0.0,1.0
1993-05-27,18.75,19.5,18.5,18.5,18000,7.96181194236967,8.28028442006446,7.85565444980474,7.85565444980474,42389.8482459698,0.0,1.0
1993-05-28,19.5,19.5,18.75,18.75,13667,8.28028442006446,8.28028442006446,7.96181194236967,7.96181194236967,32185.6697765371,0.0,1.0
1993-06-01,19.0,19.5,18.75,18.75,11800,8.0679694349346,8.28028442006446,7.96181194236967,7.96181194236967,27788.9005168024,0.0,1.0
1993-06-02,19.25,20.0,19.0,19.0,48667,8.17412692749953,8.49259940519432,8.0679694349346,8.0679694349346,114610.374699256,0.0,1.0
1993-06-03,19.75,20.5,19.25,20.0,38000,8.38644191262939,8.70491439032418,8.17412692749953,8.49259940519432,89489.6796303805,0.0,1.0
1993-06-04,19.0,20.0,17.0,17.5,198800,8.0679694349346,8.49259940519432,7.21870949441517,7.43102447954503,468172.323961044,0.0,1.0
1993-06-07,18.75,18.75,18.0,18.0,98267,7.96181194236967,7.96181194236967,7.64333946467489,7.64333946467489,231417.956532595,0.0,1.0
1993-06-08,18.38,18.5,17.25,17.5,88867,7.80469885337358,7.85565444980474,7.3248669869801,7.43102447954503,209281.035781922,0.0,1.0
1993-06-09,18.25,18.75,18.0,18.0,31267,7.74949695723982,7.96181194236967,7.64333946467489,7.64333946467489,73633.5213948186,0.0,1.0
1993-06-10,18.25,18.75,18.25,18.25,13200,7.74949695723982,7.96181194236967,7.74949695723982,7.74949695723982,31085.8887137111,0.0,1.0
1993-06-11,17.88,18.75,17.75,18.25,35600,7.59238386824372,7.96181194236967,7.53718197210996,7.74949695723982,83837.6998642513,0.0,1.0
1993-06-14,17.75,18.25,17.5,17.5,56067,7.53718197210996,7.74949695723982,7.43102447954503,7.43102447954503,132037.312311488,0.0,1.0
1993-06-15,17.5,18.25,17.5,17.75,152267,7.43102447954503,7.74949695723982,7.43102447954503,7.53718197210996,358587.501270504,0.0,1.0
1993-06-16,17.75,18.5,17.5,17.5,33000,7.53718197210996,7.85565444980474,7.43102447954503,7.43102447954503,77714.7217842778,0.0,1.0
1993-06-17,18.25,18.5,17.75,17.75,7400,7.74949695723982,7.85565444980474,7.53718197210996,7.53718197210996,17426.937612232,0.0,1.0
1993-06-18,18.0,18.5,18.0,18.0,20267,7.64333946467489,7.85565444980474,7.64333946467489,7.64333946467489,47728.6141333927,0.0,1.0
1993-06-21,18.0,18.25,17.5,17.75,30867,7.64333946467489,7.74949695723982,7.43102447954503,7.53718197210996,72691.5247671304,0.0,1.0
1993-06-22,17.5,18.0,16.75,18.0,23267,7.43102447954503,7.64333946467489,7.11255200185024,7.64333946467489,54793.5888410543,0.0,1.0
1993-06-23,16.0,17.0,16.0,16.5,37800,6.79407952415545,7.21870949441517,6.79407952415545,7.00639450928531,89018.6813165365,0.0,1.0
1993-06-24,16.0,16.5,15.5,16.0,58400,6.79407952415545,7.00639450928531,6.5817645390256,6.79407952415545,137531.50764248,0.0,1.0
1993-06-25,16.0,16.0,15.25,15.25,34067,6.79407952415545,6.79407952415545,6.47560704646067,6.47560704646067,80227.4977886362,0.0,1.0
1993-06-28,16.0,16.0,15.25,16.0,25200,6.79407952415545,6.79407952415545,6.47560704646067,6.79407952415545,59345.7875443577,0.0,1.0
1993-06-29,16.0,16.0,15.5,15.5,60200,6.79407952415545,6.79407952415545,6.5817645390256,6.5817645390256,141770.492467077,0.0,1.0
1993-06-30,15.5,16.0,15.25,15.25,27600,6.5817645390256,6.79407952415545,6.47560704646067,6.47560704646067,64997.7673104869,0.0,1.0
1993-07-01,16.0,16.0,15.25,15.25,75000,6.79407952415545,6.79407952415545,6.47560704646067,6.47560704646067,176624.367691541,0.0,1.0
1993-07-02,15.5,16.0,15.0,15.25,49000,6.5817645390256,6.79407952415545,6.36944955389574,6.47560704646067,115394.586891806,0.0,1.0
1993-07-06,15.38,15.5,15.25,15.5,30667,6.53080894259443,6.5817645390256,6.47560704646067,6.5817645390256,72220.5264532863,0.0,1.0
1993-07-07,15.5,15.5,15.0,15.0,24267,6.5817645390256,6.5817645390256,6.36944955389574,6.36944955389574,57148.5804102748,0.0,1.0
1993-07-08,14.5,15.5,14.5,15.0,140267,6.15713456876588,6.5817645390256,6.15713456876588,6.36944955389574,330327.602439858,0.0,1.0
1993-07-09,15.25,15.25,14.5,14.5,489400,6.47560704646067,6.47560704646067,6.15713456876588,6.15713456876588,1152532.87397653,0.0,1.0
1993-07-12,16.0,16.0,14.75,14.75,89067,6.79407952415545,6.79407952415545,6.26329206133081,6.26329206133081,209752.034095766,0.0,1.0
1993-07-13,16.75,17.25,15.5,15.5,85267,7.11255200185024,7.3248669869801,6.5817645390256,6.5817645390256,200803.066132728,0.0,1.0
1993-07-14,17.75,17.75,16.75,17.25,58867,7.53718197210996,7.53718197210996,7.11255200185024,7.3248669869801,138631.288705306,0.0,1.0
1993-07-15,17.75,17.75,17.25,17.5,11800,7.53718197210996,7.53718197210996,7.3248669869801,7.43102447954503,27788.9005168024,0.0,1.0
1993-07-16,17.25,17.75,17.25,17.75,21800,7.3248669869801,7.53718197210996,7.3248669869801,7.53718197210996,51338.8162090078,0.0,1.0
1993-07-19,17.75,17.75,17.25,17.25,9600,7.53718197210996,7.53718197210996,7.3248669869801,7.3248669869801,22607.9190645172,0.0,1.0
1993-07-20,17.5,17.75,17.25,17.25,19400,7.43102447954503,7.53718197210996,7.3248669869801,7.3248669869801,45686.8364428785,0.0,1.0
1993-07-21,17.25,17.75,17.25,17.25,75600,7.3248669869801,7.53718197210996,7.3248669869801,7.3248669869801,178037.362633073,0.0,1.0
1993-07-22,17.25,17.75,17.25,17.25,6600,7.3248669869801,7.53718197210996,7.3248669869801,7.3248669869801,15542.9443568556,0.0,1.0
1993-07-23,17.5,17.75,17.25,17.75,5000,7.43102447954503,7.53718197210996,7.3248669869801,7.53718197210996,11774.9578461027,0.0,1.0
1993-07-26,17.75,17.75,17.25,17.25,1867,7.53718197210996,7.53718197210996,7.3248669869801,7.3248669869801,4396.76925973475,0.0,1.0
1993-07-27,16.75,17.75,16.75,17.5,7467,7.11255200185024,7.53718197210996,7.11255200185024,7.43102447954503,17584.7220473698,0.0,1.0
1993-07-28,17.0,17.5,16.75,16.75,2067,7.21870949441517,7.43102447954503,7.11255200185024,7.11255200185024,4867.76757357886,0.0,1.0
1993-07-29,17.5,17.5,16.75,17.0,7267,7.43102447954503,7.43102447954503,7.11255200185024,7.21870949441517,17113.7237335257,0.0,1.0
1993-07-30,16.88,17.5,16.75,16.75,2867,7.167753897984,7.43102447954503,7.11255200185024,7.11255200185024,6751.76082895529,0.0,1.0
1993-08-02,16.75,16.75,16.75,16.75,467,7.11255200185024,7.11255200185024,7.11255200185024,7.11255200185024,1099.78106282599,0.0,1.0
1993-08-03,16.5,17.5,16.5,16.75,10267,7.00639450928531,7.43102447954503,7.00639450928531,7.11255200185024,24178.6984411873,0.0,1.0
1993-08-04,16.5,17.0,16.25,16.5,9800,7.00639450928531,7.21870949441517,6.90023701672038,7.00639450928531,23078.9173783613,0.0,1.0
1993-08-05,17.25,17.25,16.25,16.25,28400,7.3248669869801,7.3248669869801,6.90023701672038,6.90023701672038,66881.7605658634,0.0,1.0
1993-08-06,17.5,17.62,17.0,17.0,23667,7.43102447954503,7.48198007597619,7.21870949441517,7.21870949441517,55735.5854687425,0.0,1.0
1993-08-09,17.5,18.0,17.0,17.0,61467,7.43102447954503,7.64333946467489,7.21870949441517,7.21870949441517,144754.266785279,0.0,1.0
1993-08-10,17.5,17.62,17.5,17.5,10467,7.4692411768684,7.52045883065264,7.4692411768684,7.4692411768684,24523.5755095537,0.09,1.0
1993-08-11,17.5,18.25,17.5,17.5,4667,7.4692411768684,7.78935151301991,7.4692411768684,7.4692411768684,10934.5110254215,0.0,1.0
1993-08-12,18.25,18.25,17.5,17.5,29600,7.78935151301991,7.78935151301991,7.4692411768684,7.4692411768684,69351.0877121228,0.0,1.0
1993-08-13,17.5,18.25,17.5,17.5,13667,7.4692411768684,7.78935151301991,7.4692411768684,7.4692411768684,32020.9903973508,0.0,1.0
1993-08-16,18.0,18.0,17.5,17.5,5200,7.68264806763607,7.68264806763607,7.4692411768684,7.4692411768684,12183.2991926702,0.0,1.0
1993-08-17,17.5,17.88,17.5,17.5,27400,7.4692411768684,7.63143041385183,7.4692411768684,7.4692411768684,64196.6149767624,0.0,1.0
1993-08-18,17.75,18.0,17.5,17.5,25800,7.57594462225224,7.68264806763607,7.4692411768684,7.4692411768684,60447.9075328638,0.0,1.0
1993-08-19,17.5,18.0,17.5,18.0,3800,7.4692411768684,7.68264806763607,7.4692411768684,7.68264806763607,8903.18017925901,0.0,1.0
1993-08-20,17.5,18.25,17.5,17.5,14200,7.4692411768684,7.78935151301991,7.4692411768684,7.4692411768684,33269.7785645995,0.0,1.0
1993-08-23,17.88,17.88,17.5,17.5,3000,7.63143041385183,7.63143041385183,7.4692411768684,7.4692411768684,7028.82645730974,0.0,1.0
1993-08-24,18.25,18.25,17.5,17.5,2467,7.78935151301991,7.78935151301991,7.4692411768684,7.4692411768684,5780.03829006104,0.0,1.0
1993-08-25,18.75,19.0,17.5,17.5,50000,8.00275840378757,8.10946184917141,7.4692411768684,7.4692411768684,117147.107621829,0.0,1.0
1993-08-26,19.0,19.25,18.5,18.5,8067,8.10946184917141,8.21616529455524,7.89605495840374,7.89605495840374,18900.5143437059,0.0,1.0
1993-08-27,18.75,19.25,18.5,18.5,21000,8.00275840378757,8.21616529455524,7.89605495840374,7.89605495840374,49201.7852011682,0.0,1.0
1993-08-30,18.5,19.0,18.5,18.5,1267,7.89605495840374,8.10946184917141,7.89605495840374,7.89605495840374,2968.50770713715,0.0,1.0
1993-08-31,18.5,18.5,18.5,18.5,2000,7.89605495840374,7.89605495840374,7.89605495840374,7.89605495840374,4685.88430487316,0.0,1.0
1993-09-01,19.0,19.0,18.5,18.5,20667,8.10946184917141,8.10946184917141,7.89605495840374,7.89605495840374,48421.5854644068,0.0,1.0
1993-09-02,18.75,19.25,18.5,18.5,8467,8.00275840378757,8.21616529455524,7.89605495840374,7.89605495840374,19837.6912046805,0.0,1.0
1993-09-03,18.75,18.75,18.75,18.75,4467,8.00275840378757,8.00275840378757,8.00275840378757,8.00275840378757,10465.9225949342,0.0,1.0
1993-09-07,18.75,19.0,18.75,18.75,38267,8.00275840378757,8.10946184917141,8.00275840378757,8.00275840378757,89657.3673472907,0.0,1.0
1993-09-08,17.75,19.0,17.75,18.75,57867,7.57594462225224,8.10946184917141,7.57594462225224,8.00275840378757,135579.033535048,0.0,1.0
1993-09-09,17.75,17.75,17.75,17.75,267,7.57594462225224,7.57594462225224,7.57594462225224,7.57594462225224,625.565554700567,0.0,1.0
1993-09-10,17.75,18.5,17.75,17.75,3667,7.57594462225224,7.89605495840374,7.57594462225224,7.57594462225224,8591.56887298494,0.0,1.0
1993-09-13,18.0,18.5,17.75,18.5,37467,7.68264806763607,7.89605495840374,7.57594462225224,7.89605495840374,87783.0136253414,0.0,1.0
1993-09-14,18.38,18.5,18.0,18.0,10800,7.8448373046195,7.89605495840374,7.68264806763607,7.68264806763607,25303.7752463151,0.0,1.0
1993-09-15,18.5,18.5,18.0,18.0,1667,7.89605495840374,7.89605495840374,7.68264806763607,7.68264806763607,3905.68456811178,0.0,1.0
1993-09-16,18.12,18.5,18.0,18.0,5200,7.73386572142031,7.89605495840374,7.68264806763607,7.68264806763607,12183.2991926702,0.0,1.0
1993-09-17,18.0,18.5,18.0,18.5,5067,7.68264806763607,7.89605495840374,7.68264806763607,7.89605495840374,11871.6878863962,0.0,1.0
1993-09-20,18.0,18.5,18.0,18.0,7867,7.68264806763607,7.89605495840374,7.68264806763607,7.68264806763607,18431.9259132186,0.0,1.0
1993-09-21,17.0,18.25,17.0,18.25,13067,7.25583428610073,7.78935151301991,7.25583428610073,7.78935151301991,30615.2251058888,0.0,1.0
1993-09-22,17.0,17.75,17.0,17.75,2267,7.25583428610073,7.57594462225224,7.25583428610073,7.57594462225224,5311.44985957373,0.0,1.0
1993-09-23,17.0,17.75,17.0,17.0,18400,7.25583428610073,7.57594462225224,7.25583428610073,7.25583428610073,43110.1356048331,0.0,1.0
1993-09-24,17.0,17.75,17.0,17.0,102467,7.25583428610073,7.57594462225224,7.25583428610073,7.25583428610073,240074.253533719,0.0,1.0
1993-09-27,16.75,17.5,16.75,17.0,13400,7.1491308407169,7.4692411768684,7.1491308407169,7.25583428610073,31395.4248426502,0.0,1.0
1993-09-28,14.75,16.0,14.25,16.0,128800,6.29550327764623,6.8290205045654,6.08209638687856,6.8290205045654,301770.949233831,0.0,1.0
1993-09-29,15.38,15.5,13.75,14.25,132400,6.56439596001349,6.61561361379773,5.86868949611089,6.08209638687856,310205.540982603,0.0,1.0
1993-09-30,15.38,15.38,15.0,15.0,79267,6.56439596001349,6.56439596001349,6.40220672303006,6.40220672303006,185717.99559719,0.0,1.0
1993-10-01,15.0,15.5,15.0,15.0,10600,6.40220672303006,6.61561361379773,6.40220672303006,6.40220672303006,24835.1868158278,0.0,1.0
1993-10-04,15.0,15.5,15.0,15.0,14267,6.40220672303006,6.61561361379773,6.40220672303006,6.40220672303006,33426.7556888127,0.0,1.0
1993-10-05,15.0,15.5,15.0,15.5,20200,6.40220672303006,6.61561361379773,6.40220672303006,6.61561361379773,47327.4314792189,0.0,1.0
1993-10-06,15.25,15.5,15.0,15.0,53267,6.50891016841389,6.61561361379773,6.40220672303006,6.40220672303006,124801.499633839,0.0,1.0
1993-10-07,15.5,15.75,15.0,15.0,28400,6.61561361379773,6.72231705918156,6.40220672303006,6.40220672303006,66539.5571291989,0.0,1.0
1993-10-08,16.25,16.25,15.5,16.25,5867,6.93572394994923,6.93572394994923,6.61561361379773,6.93572394994923,13746.0416083454,0.0,1.0
1993-10-11,16.25,16.25,15.5,16.25,1267,6.93572394994923,6.93572394994923,6.61561361379773,6.93572394994923,2968.50770713715,0.0,1.0
1993-10-12,16.12,16.25,15.75,16.0,41067,6.88023815834964,6.93572394994923,6.72231705918156,6.8290205045654,96217.6053741131,0.0,1.0
1993-10-13,15.75,16.25,15.75,15.75,5800,6.72231705918156,6.93572394994923,6.72231705918156,6.72231705918156,13589.0644841322,0.0,1.0
1993-10-14,16.5,16.5,15.75,15.75,7067,7.04242739533306,7.04242739533306,6.72231705918156,6.72231705918156,16557.5721912693,0.0,1.0
1993-10-15,16.5,17.0,16.5,16.75,7067,7.04242739533306,7.25583428610073,7.04242739533306,7.1491308407169,16557.5721912693,0.0,1.0
1993-10-18,16.5,17.25,16.5,17.25,4667,7.04242739533306,7.36253773148457,7.04242739533306,7.36253773148457,10934.5110254215,0.0,1.0
1993-10-19,16.5,17.25,16.5,16.5,32200,7.04242739533306,7.36253773148457,7.04242739533306,7.04242739533306,75442.737308458,0.0,1.0
1993-10-20,16.5,16.62,16.5,16.5,10067,7.04242739533306,7.09364504911731,7.04242739533306,7.04242739533306,23586.3986485791,0.0,1.0
1993-10-21,16.5,16.75,16.5,16.5,1467,7.04242739533306,7.1491308407169,7.04242739533306,7.04242739533306,3437.09613762447,0.0,1.0
1993-10-22,16.5,17.25,16.5,17.25,200,7.04242739533306,7.36253773148457,7.04242739533306,7.36253773148457,468.588430487317,0.0,1.0
1993-10-25,16.75,17.25,16.5,16.5,7267,7.1491308407169,7.36253773148457,7.04242739533306,7.04242739533306,17026.1606217566,0.0,1.0
1993-10-26,16.75,17.25,16.5,16.5,4267,7.1491308407169,7.36253773148457,7.04242739533306,7.04242739533306,9997.33416444689,0.0,1.0
1993-10-27,16.5,16.75,16.5,16.5,2267,7.04242739533306,7.1491308407169,7.04242739533306,7.04242739533306,5311.44985957373,0.0,1.0
1993-10-28,15.0,17.25,14.5,17.25,205667,6.40220672303006,7.36253773148457,6.18879983226239,7.36253773148457,481865.883665174,0.0,1.0
1993-10-29,14.25,14.75,14.0,14.0,213867,6.08209638687856,6.29550327764623,5.97539294149472,5.97539294149472,501078.009315154,0.0,1.0
1993-11-01,14.62,14.62,14.0,14.5,99600,6.24001748604663,6.24001748604663,5.97539294149472,6.18879983226239,233357.038382684,0.0,1.0
1993-11-02,14.25,15.0,14.25,14.25,57400,6.08209638687856,6.40220672303006,6.08209638687856,6.08209638687856,134484.87954986,0.0,1.0
1993-11-03,14.75,15.0,14.25,14.25,9600,6.29550327764623,6.40220672303006,6.08209638687856,6.08209638687856,22492.2446633912,0.0,1.0
1993-11-04,14.5,14.75,14.25,14.75,102200,6.18879983226239,6.29550327764623,6.08209638687856,6.29550327764623,239448.687979019,0.0,1.0
1993-11-05,14.75,14.75,14.25,14.75,3600,6.29550327764623,6.29550327764623,6.08209638687856,6.29550327764623,8434.59174877169,0.0,1.0
1993-11-08,14.5,14.75,14.25,14.62,23667,6.22721307260057,6.33457881523162,6.11984732996953,6.27874862906347,55108.3600318636,0.09,1.0
1993-11-09,14.25,14.5,14.0,14.25,37867,6.11984732996953,6.22721307260057,6.01248158733848,6.11984732996953,88172.9103530899,0.0,1.0
1993-11-10,14.0,14.5,14.0,14.0,6200,6.01248158733848,6.22721307260057,6.01248158733848,6.01248158733848,14436.634647296,0.0,1.0
1993-11-11,14.5,14.5,14.5,14.5,1000,6.22721307260057,6.22721307260057,6.22721307260057,6.22721307260057,2328.48945924129,0.0,1.0
1993-11-12,14.25,14.5,14.0,14.5,21067,6.11984732996953,6.22721307260057,6.01248158733848,6.22721307260057,49054.2874378362,0.0,1.0
1993-11-15,14.5,14.5,14.0,14.0,3067,6.22721307260057,6.22721307260057,6.01248158733848,6.01248158733848,7141.47717149304,0.0,1.0
1993-11-16,14.0,14.5,14.0,14.5,11267,6.01248158733848,6.22721307260057,6.01248158733848,6.22721307260057,26235.0907372716,0.0,1.0
1993-11-17,14.0,14.0,14.0,14.0,0,6.01248158733848,6.01248158733848,6.01248158733848,6.01248158733848,0,0.0,1.0
1993-11-18,14.0,14.5,13.75,14.0,52400,6.01248158733848,6.22721307260057,5.90511584470744,6.01248158733848,122012.847664244,0.0,1.0
1993-11-19,13.75,14.0,13.5,13.75,55867,5.90511584470744,6.01248158733848,5.79775010207639,5.90511584470744,130085.720619433,0.0,1.0
1993-11-22,14.25,14.5,13.5,14.0,32800,6.11984732996953,6.22721307260057,5.79775010207639,6.01248158733848,76374.4542631143,0.0,1.0
1993-11-23,14.13,14.25,14.0,14.0,32600,6.06831177350663,6.11984732996953,6.01248158733848,6.01248158733848,75908.756371266,0.0,1.0
1993-11-24,14.0,14.5,14.0,14.0,4867,6.01248158733848,6.22721307260057,6.01248158733848,6.01248158733848,11332.7581981274,0.0,1.0
1993-11-26,13.88,14.25,13.88,14.25,2867,5.96094603087558,6.11984732996953,5.96094603087558,6.11984732996953,6675.77927964478,0.0,1.0
1993-11-29,14.25,14.25,13.75,13.75,3467,6.11984732996953,6.11984732996953,5.90511584470744,5.90511584470744,8072.87295518955,0.0,1.0
1993-11-30,14.0,14.25,13.75,13.75,68467,6.01248158733848,6.11984732996953,5.90511584470744,5.90511584470744,159424.687805874,0.0,1.0
1993-12-01,14.25,14.25,13.88,14.0,42800,6.11984732996953,6.11984732996953,5.96094603087558,6.01248158733848,99659.3488555272,0.0,1.0
1993-12-02,14.5,14.75,14.0,14.0,57400,6.22721307260057,6.33457881523162,6.01248158733848,6.01248158733848,133655.29496045,0.0,1.0
1993-12-03,14.5,15.0,14.25,14.75,8200,6.22721307260057,6.44194455786266,6.11984732996953,6.33457881523162,19093.6135657786,0.0,1.0
1993-12-06,14.5,15.0,14.25,14.25,60200,6.22721307260057,6.44194455786266,6.11984732996953,6.11984732996953,140175.065446326,0.0,1.0
1993-12-07,15.63,15.63,14.5,15.0,46000,6.71250622929289,6.71250622929289,6.22721307260057,6.44194455786266,107110.515125099,0.0,1.0
1993-12-08,15.25,16.25,15.25,15.5,4867,6.5493103004937,6.97877327101788,6.5493103004937,6.65667604312475,11332.7581981274,0.0,1.0
1993-12-09,15.63,15.75,15.25,15.75,1000,6.71250622929289,6.76404178575579,6.5493103004937,6.76404178575579,2328.48945924129,0.0,1.0
1993-12-10,15.0,15.0,15.0,15.0,1200,6.44194455786266,6.44194455786266,6.44194455786266,6.44194455786266,2794.18735108955,0.0,1.0
1993-12-13,15.75,15.75,15.0,15.0,9667,6.76404178575579,6.76404178575579,6.44194455786266,6.44194455786266,22509.5076024856,0.0,1.0
1993-12-14,15.5,15.5,15.0,15.0,6400,6.65667604312475,6.65667604312475,6.44194455786266,6.44194455786266,14902.3325391443,0.0,1.0
1993-12-15,15.0,15.0,15.0,15.0,4200,6.44194455786266,6.44194455786266,6.44194455786266,6.44194455786266,9779.65572881342,0.0,1.0
1993-12-16,15.5,15.5,15.0,15.0,2000,6.65667604312475,6.65667604312475,6.44194455786266,6.44194455786266,4656.97891848258,0.0,1.0
1993-12-17,14.75,15.5,14.75,15.0,9067,6.33457881523162,6.65667604312475,6.33457881523162,6.44194455786266,21112.4139269408,0.0,1.0
1993-12-20,15.25,15.25,14.75,14.75,25467,6.5493103004937,6.5493103004937,6.33457881523162,6.33457881523162,59299.641058498,0.0,1.0
1993-12-21,13.88,15.0,13.88,14.5,16267,5.96094603087558,6.44194455786266,5.96094603087558,6.22721307260057,37877.5380334781,0.0,1.0
1993-12-22,14.25,14.5,13.75,14.5,31000,6.11984732996953,6.22721307260057,5.90511584470744,6.22721307260057,72183.17323648,0.0,1.0
1993-12-23,13.75,14.5,13.75,14.5,10600,5.90511584470744,6.22721307260057,5.90511584470744,6.22721307260057,24681.9882679577,0.0,1.0
1993-12-27,14.25,14.25,13.75,14.25,1667,6.11984732996953,6.11984732996953,5.90511584470744,6.11984732996953,3881.59192855523,0.0,1.0
1993-12-28,13.88,14.25,13.75,13.75,9667,5.96094603087558,6.11984732996953,5.90511584470744,5.90511584470744,22509.5076024856,0.0,1.0
1993-12-29,14.25,14.25,13.75,14.25,11400,6.11984732996953,6.11984732996953,5.90511584470744,6.11984732996953,26544.7798353507,0.0,1.0
1993-12-30,14.25,14.25,13.75,13.75,19867,6.11984732996953,6.11984732996953,5.90511584470744,5.90511584470744,46260.1000867467,0.0,1.0
1993-12-31,14.25,14.5,13.75,13.75,6000,6.11984732996953,6.22721307260057,5.90511584470744,5.90511584470744,13970.9367554477,0.0,1.0
1994-01-03,14.5,14.5,14.25,14.25,7067,6.22721307260057,6.22721307260057,6.11984732996953,6.11984732996953,16455.4350084582,0.0,1.0
1994-01-04,14.5,14.5,14.0,14.5,6600,6.22721307260057,6.22721307260057,6.01248158733848,6.22721307260057,15368.0304309925,0.0,1.0
1994-01-05,14.0,14.5,14.0,14.5,32667,6.01248158733848,6.22721307260057,6.01248158733848,6.22721307260057,76064.7651650353,0.0,1.0
1994-01-06,14.5,15.25,14.5,14.62,5467,6.22721307260057,6.5493103004937,6.22721307260057,6.27874862906347,12729.8518736721,0.0,1.0
1994-01-07,15.25,15.25,14.5,14.5,667,6.5493103004937,6.5493103004937,6.22721307260057,6.22721307260057,1553.10246931394,0.0,1.0
1994-01-10,15.25,15.25,15.25,15.25,400,6.5493103004937,6.5493103004937,6.5493103004937,6.5493103004937,931.395783696517,0.0,1.0
1994-01-11,15.25,15.25,14.5,14.5,1000,6.5493103004937,6.5493103004937,6.22721307260057,6.22721307260057,2328.48945924129,0.0,1.0
1994-01-12,15.5,16.0,14.5,15.25,40800,6.65667604312475,6.87140752838684,6.22721307260057,6.5493103004937,95002.3699370446,0.0,1.0
1994-01-13,16.25,16.25,15.5,15.5,42267,6.97877327101788,6.97877327101788,6.65667604312475,6.65667604312475,98418.2639737517,0.0,1.0
1994-01-14,15.5,15.5,15.5,15.5,467,6.65667604312475,6.65667604312475,6.65667604312475,6.65667604312475,1087.40457746568,0.0,1.0
1994-01-17,16.25,16.25,16.25,16.25,67,6.97877327101788,6.97877327101788,6.97877327101788,6.97877327101788,156.008793769167,0.0,1.0
1994-01-18,16.5,16.5,15.5,16.25,59667,7.08613901364893,7.08613901364893,6.65667604312475,6.97877327101788,138933.98056455,0.0,1.0
1994-01-19,16.5,16.75,16.0,16.0,10800,7.08613901364893,7.19350475627997,6.87140752838684,6.87140752838684,25147.6861598059,0.0,1.0
1994-01-20,17.0,17.0,16.5,17.0,267,7.30087049891101,7.30087049891101,7.08613901364893,7.30087049891101,621.706685617425,0.0,1.0
1994-01-21,16.5,16.62,16.5,16.5,6267,7.08613901364893,7.13767457011183,7.08613901364893,7.08613901364893,14592.6434410652,0.0,1.0
1994-01-24,16.75,17.0,16.5,17.0,6000,7.19350475627997,7.30087049891101,7.08613901364893,7.30087049891101,13970.9367554477,0.0,1.0
1994-01-25,16.88,17.0,16.5,16.5,6200,7.24933494244811,7.30087049891101,7.08613901364893,7.08613901364893,14436.634647296,0.0,1.0
1994-01-26,16.88,17.25,16.5,16.5,8467,7.24933494244811,7.40823624154206,7.08613901364893,7.08613901364893,19715.320251396,0.0,1.0
1994-01-27,17.25,17.25,16.5,16.5,5667,7.40823624154206,7.40823624154206,7.08613901364893,7.08613901364893,13195.5497655204,0.0,1.0
1994-01-28,16.5,17.25,16.5,16.75,3800,7.08613901364893,7.40823624154206,7.08613901364893,7.19350475627997,8848.2599451169,0.0,1.0
1994-01-31,16.62,17.25,16.5,16.5,3467,7.13767457011183,7.40823624154206,7.08613901364893,7.08613901364893,8072.87295518955,0.0,1.0
1994-02-01,17.0,17.25,16.5,16.5,16400,7.30087049891101,7.40823624154206,7.08613901364893,7.08613901364893,38187.2271315572,0.0,1.0
1994-02-02,18.0,18.0,17.0,17.0,40267,7.73033346943519,7.73033346943519,7.30087049891101,7.30087049891101,93761.2850552691,0.0,1.0
1994-02-03,19.0,19.0,18.0,18.5,16400,8.15979643995937,8.15979643995937,7.73033346943519,7.94506495469728,38187.2271315572,0.0,1.0
1994-02-04,18.0,19.0,17.88,18.38,126800,7.73033346943519,8.15979643995937,7.67879791297229,7.89352939823438,295252.463431796,0.0,1.0
1994-02-07,18.0,18.0,17.25,17.5,19000,7.73033346943519,7.73033346943519,7.40823624154206,7.5156019841731,44241.2997255845,0.0,1.0
1994-02-08,17.5,18.0,17.5,18.0,6467,7.5156019841731,7.73033346943519,7.5156019841731,7.73033346943519,15058.3413329134,0.0,1.0
1994-02-09,17.75,18.0,17.25,17.5,15400,7.66161939415132,7.76952952646331,7.44579912952734,7.55370926183933,35677.8359688121,0.09,1.0
1994-02-10,17.25,17.5,16.75,17.0,5267,7.44579912952734,7.55370926183933,7.22997886490336,7.33788899721535,12202.2832498528,0.0,1.0
1994-02-11,16.75,17.25,16.75,17.25,11800,7.22997886490336,7.44579912952734,7.22997886490336,7.44579912952734,27337.5626254534,0.0,1.0
1994-02-14,17.0,17.0,16.5,16.75,34600,7.33788899721535,7.33788899721535,7.12206873259137,7.22997886490336,80159.2938000583,0.0,1.0
1994-02-15,17.25,17.25,16.5,16.5,17000,7.44579912952734,7.44579912952734,7.12206873259137,7.12206873259137,39384.6241214159,0.0,1.0
1994-02-16,17.75,18.5,17.5,17.5,2600,7.66161939415132,7.98534979108729,7.55370926183933,7.55370926183933,6023.53074798126,0.0,1.0
1994-02-17,17.5,17.75,17.5,17.75,1267,7.55370926183933,7.66161939415132,7.55370926183933,7.66161939415132,2935.31286834317,0.0,1.0
1994-02-18,17.5,18.25,17.5,18.25,267,7.55370926183933,7.8774396587753,7.55370926183933,7.8774396587753,618.570272965767,0.0,1.0
1994-02-22,16.88,17.0,16.25,16.25,8600,7.2860921337056,7.33788899721535,7.01415860027938,7.01415860027938,19923.9863202457,0.0,1.0
1994-02-23,17.88,18.0,17.25,17.5,14667,7.71773266295356,7.76952952646331,7.44579912952734,7.55370926183933,33979.6636464004,0.0,1.0
1994-02-24,18.0,18.0,17.25,17.25,2667,7.76952952646331,7.76952952646331,7.44579912952734,7.44579912952734,6178.75250187154,0.0,1.0
1994-02-25,17.25,18.0,17.25,18.0,267,7.44579912952734,7.76952952646331,7.44579912952734,7.76952952646331,618.570272965767,0.0,1.0
1994-02-28,18.0,18.0,17.25,18.0,31667,7.76952952646331,7.76952952646331,7.44579912952734,7.76952952646331,73364.2877678163,0.0,1.0
1994-03-01,17.25,18.0,17.25,18.0,29200,7.44579912952734,7.76952952646331,7.44579912952734,7.76952952646331,67648.8837850203,0.0,1.0
1994-03-02,17.75,17.75,17.0,17.0,13467,7.66161939415132,7.66161939415132,7.33788899721535,7.33788899721535,31199.5725319475,0.0,1.0
1994-03-03,17.0,17.25,17.0,17.0,2000,7.33788899721535,7.44579912952734,7.33788899721535,7.33788899721535,4633.48519075481,0.0,1.0
1994-03-04,17.0,17.75,17.0,17.0,8600,7.33788899721535,7.66161939415132,7.33788899721535,7.33788899721535,19923.9863202457,0.0,1.0
1994-03-07,17.0,17.0,17.0,17.0,467,7.33788899721535,7.33788899721535,7.33788899721535,7.33788899721535,1081.91879204125,0.0,1.0
1994-03-08,17.75,17.75,17.0,17.0,21267,7.66161939415132,7.66161939415132,7.33788899721535,7.33788899721535,49270.1647758913,0.0,1.0
1994-03-09,17.75,17.75,17.0,17.0,25267,7.66161939415132,7.66161939415132,7.33788899721535,7.33788899721535,58537.1351574009,0.0,1.0
1994-03-10,17.75,17.75,17.13,17.25,32000,7.66161939415132,7.66161939415132,7.39400226601759,7.44579912952734,74135.763052077,0.0,1.0
1994-03-11,17.0,17.75,17.0,17.75,68200,7.33788899721535,7.66161939415132,7.33788899721535,7.66161939415132,158001.845004739,0.0,1.0
1994-03-14,18.75,18.75,17.0,17.75,73600,8.09325992339929,8.09325992339929,7.33788899721535,7.66161939415132,170512.255019777,0.0,1.0
1994-03-15,18.0,18.75,18.0,18.75,1200,7.76952952646331,8.09325992339929,7.76952952646331,8.09325992339929,2780.09111445289,0.0,1.0
1994-03-16,18.0,18.75,18.0,18.75,3667,7.76952952646331,8.09325992339929,7.76952952646331,8.09325992339929,8495.49509724895,0.0,1.0
1994-03-17,18.75,18.75,18.75,18.75,467,8.09325992339929,8.09325992339929,8.09325992339929,8.09325992339929,1081.91879204125,0.0,1.0
1994-03-18,19.25,19.25,18.25,18.75,10467,8.30908018802327,8.30908018802327,7.8774396587753,8.09325992339929,24249.3447458153,0.0,1.0
1994-03-21,19.25,19.25,18.5,18.5,1400,8.30908018802327,8.30908018802327,7.98534979108729,7.98534979108729,3243.43963352837,0.0,1.0
1994-03-22,19.5,19.5,18.75,18.75,7867,8.41699032033526,8.41699032033526,8.09325992339929,8.09325992339929,18225.813997834,0.0,1.0
1994-03-23,19.25,20.0,19.25,20.0,5600,8.30908018802327,8.63281058495924,8.30908018802327,8.63281058495924,12973.7585341135,0.0,1.0
1994-03-24,19.0,20.0,19.0,20.0,5267,8.20117005571127,8.63281058495924,8.20117005571127,8.63281058495924,12202.2832498528,0.0,1.0
1994-03-25,19.0,19.5,19.0,19.5,1267,8.20117005571127,8.41699032033526,8.20117005571127,8.41699032033526,2935.31286834317,0.0,1.0
1994-03-28,19.25,19.5,18.75,19.0,14067,8.30908018802327,8.41699032033526,8.09325992339929,8.20117005571127,32589.6180891739,0.0,1.0
1994-03-29,18.75,19.5,18.75,18.75,20667,8.09325992339929,8.41699032033526,8.09325992339929,8.09325992339929,47880.1192186648,0.0,1.0
1994-03-30,18.5,19.25,18.5,19.25,36267,7.98534979108729,8.30908018802327,7.98534979108729,8.30908018802327,84021.3037065524,0.0,1.0
1994-03-31,18.5,19.25,17.75,19.25,14600,7.98534979108729,8.30908018802327,7.66161939415132,8.30908018802327,33824.4418925101,0.0,1.0
1994-04-04,17.0,18.25,17.0,18.25,12467,7.33788899721535,7.8774396587753,7.33788899721535,7.8774396587753,28882.8299365701,0.0,1.0
1994-04-05,18.0,18.0,17.62,17.62,5667,7.76952952646331,7.76952952646331,7.60550612534909,7.60550612534909,13128.9802880038,0.0,1.0
1994-04-06,17.88,18.0,17.75,18.0,12867,7.71773266295356,7.76952952646331,7.66161939415132,7.76952952646331,29809.5269747211,0.0,1.0
1994-04-07,17.5,18.25,17.5,18.25,1400,7.55370926183933,7.8774396587753,7.55370926183933,7.8774396587753,3243.43963352837,0.0,1.0
1994-04-08,17.75,18.25,17.75,18.25,1467,7.66161939415132,7.8774396587753,7.66161939415132,7.8774396587753,3398.66138741865,0.0,1.0
1994-04-11,17.62,17.62,17.62,17.62,2000,7.60550612534909,7.60550612534909,7.60550612534909,7.60550612534909,4633.48519075481,0.0,1.0
1994-04-12,18.06,18.06,17.5,17.5,50467,7.79542795821819,7.79542795821819,7.55370926183933,7.55370926183933,116919.048560912,0.0,1.0
1994-04-13,18.5,18.5,17.75,17.75,5667,7.98534979108729,7.98534979108729,7.66161939415132,7.66161939415132,13128.9802880038,0.0,1.0
1994-04-14,18.75,18.75,17.75,17.75,11400,8.09325992339929,8.09325992339929,7.66161939415132,7.66161939415132,26410.8655873024,0.0,1.0
1994-04-15,18.0,18.5,18.0,18.5,2000,7.76952952646331,7.98534979108729,7.76952952646331,7.98534979108729,4633.48519075481,0.0,1.0
1994-04-18,18.0,18.0,18.0,18.0,0,7.76952952646331,7.76952952646331,7.76952952646331,7.76952952646331,0,0.0,1.0
1994-04-19,18.0,18.75,18.0,18.0,44867,7.76952952646331,8.09325992339929,7.76952952646331,7.76952952646331,103945.290026798,0.0,1.0
1994-04-20,17.88,18.63,17.5,18.0,8867,7.71773266295356,8.04146305988953,7.55370926183933,7.76952952646331,20542.5565932114,0.0,1.0
1994-04-21,18.12,18.25,17.5,18.23,20600,7.82132638997307,7.8774396587753,7.55370926183933,7.86880684819035,47724.8974647745,0.0,1.0
1994-04-22,18.25,18.25,17.5,17.75,14067,7.8774396587753,7.8774396587753,7.55370926183933,7.66161939415132,32589.618089174,0.0,1.0
1994-04-25,17.5,18.25,17.5,17.5,5467,7.55370926183933,7.8774396587753,7.55370926183933,7.55370926183933,12665.6317689283,0.0,1.0
1994-04-26,17.75,17.75,17.5,17.75,48600,7.66161939415132,7.66161939415132,7.55370926183933,7.66161939415132,112593.690135342,0.0,1.0
1994-04-28,18.0,18.0,17.5,17.5,5800,7.76952952646331,7.76952952646331,7.55370926183933,7.55370926183933,13437.107053189,0.0,1.0
1994-04-29,18.0,18.0,17.5,18.0,5600,7.76952952646331,7.76952952646331,7.55370926183933,7.76952952646331,12973.7585341135,0.0,1.0
1994-05-02,18.0,18.0,17.5,18.0,667,7.76952952646331,7.76952952646331,7.55370926183933,7.76952952646331,1545.26731111673,0.0,1.0
1994-05-03,17.75,18.25,17.75,18.0,21000,7.66161939415132,7.8774396587753,7.66161939415132,7.76952952646331,48651.5945029255,0.0,1.0
1994-05-04,17.88,18.5,17.75,17.75,30867,7.71773266295356,7.98534979108729,7.66161939415132,7.66161939415132,71510.8936915143,0.0,1.0
1994-05-05,18.0,18.5,17.75,18.5,12800,7.76952952646331,7.98534979108729,7.66161939415132,7.98534979108729,29654.3052208308,0.0,1.0
1994-05-06,18.25,18.5,17.75,17.88,5200,7.8774396587753,7.98534979108729,7.66161939415132,7.71773266295356,12047.0614959625,0.0,1.0
1994-05-09,18.0,18.0,18.0,18.0,867,7.76952952646331,7.76952952646331,7.76952952646331,7.76952952646331,2008.61583019221,0.0,1.0
1994-05-10,18.0,18.5,18.0,18.0,31067,7.80837717409563,8.02527654004273,7.80837717409563,7.80837717409563,71616.161403572,0.09,1.0
1994-05-11,18.5,18.5,18.0,18.0,1200,8.02527654004273,8.02527654004273,7.80837717409563,7.80837717409563,2766.25981537601,0.0,1.0
1994-05-12,18.0,18.0,18.0,18.0,3667,7.80837717409563,7.80837717409563,7.80837717409563,7.80837717409563,8453.22895248651,0.0,1.0
1994-05-13,18.12,18.5,18.0,18.0,6600,7.86043302192294,8.02527654004273,7.80837717409563,7.80837717409563,15214.428984568,0.0,1.0
1994-05-16,18.25,18.5,18.0,18.0,9800,7.91682685706918,8.02527654004273,7.80837717409563,7.80837717409563,22591.1218255707,0.0,1.0
1994-05-17,18.25,18.5,18.0,18.0,23467,7.91682685706918,8.02527654004273,7.80837717409563,7.80837717409563,54096.5159061906,0.0,1.0
1994-05-18,18.12,18.5,18.0,18.5,40667,7.86043302192294,8.02527654004273,7.80837717409563,8.02527654004273,93746.23992658,0.0,1.0
1994-05-19,18.0,18.5,18.0,18.0,22800,7.80837717409563,8.02527654004273,7.80837717409563,7.80837717409563,52558.9364921441,0.0,1.0
1994-05-20,18.38,18.5,18.0,18.0,15400,7.97322069221543,8.02527654004273,7.80837717409563,7.80837717409563,35500.3342973254,0.0,1.0
1994-05-23,18.5,18.5,18.25,18.25,13000,8.02527654004273,8.02527654004273,7.91682685706918,7.91682685706918,29967.8146665734,0.0,1.0
1994-05-24,18.25,18.25,18.25,18.25,11267,7.91682685706918,7.91682685706918,7.91682685706918,7.91682685706918,25972.8744498679,0.0,1.0
1994-05-25,18.25,18.25,18.25,18.25,2467,7.91682685706918,7.91682685706918,7.91682685706918,7.91682685706918,5686.96913711051,0.0,1.0
1994-05-26,18.0,18.38,18.0,18.12,15067,7.80837717409563,7.97322069221543,7.80837717409563,7.86043302192294,34732.6971985586,0.0,1.0
1994-05-27,18.0,18.5,18.0,18.5,9400,7.80837717409563,8.02527654004273,7.80837717409563,8.02527654004273,21669.0352204454,0.0,1.0
1994-05-31,18.5,18.5,18.0,18.0,13800,8.02527654004273,8.02527654004273,7.80837717409563,7.80837717409563,31811.9878768241,0.0,1.0
1994-06-01,18.25,18.25,18.0,18.0,2667,7.91682685706918,7.91682685706918,7.80837717409563,7.80837717409563,6148.01243967317,0.0,1.0
1994-06-02,18.5,19.0,18.0,18.5,24267,8.02527654004273,8.24217590598983,7.80837717409563,8.02527654004273,55940.6891164413,0.0,1.0
1994-06-03,18.5,19.0,18.5,18.5,600,8.02527654004273,8.24217590598983,8.02527654004273,8.02527654004273,1383.129907688,0.0,1.0
1994-06-06,18.5,18.5,18.5,18.5,467,8.02527654004273,8.02527654004273,8.02527654004273,8.02527654004273,1076.53611148383,0.0,1.0
1994-06-07,19.0,19.0,18.5,18.5,2667,8.24217590598983,8.24217590598983,8.02527654004273,8.02527654004273,6148.01243967318,0.0,1.0
1994-06-08,18.87,19.0,18.5,19.0,1800,8.18578207084359,8.24217590598983,8.02527654004273,8.24217590598983,4149.38972306401,0.0,1.0
1994-06-09,18.5,18.5,18.5,18.5,67,8.02527654004273,8.02527654004273,8.02527654004273,8.02527654004273,154.449506358494,0.0,1.0
1994-06-10,19.0,19.0,18.5,18.5,600,8.24217590598983,8.24217590598983,8.02527654004273,8.02527654004273,1383.129907688,0.0,1.0
1994-06-13,18.5,18.75,18.5,18.5,2400,8.02527654004273,8.13372622301628,8.02527654004273,8.02527654004273,5532.51963075201,0.0,1.0
1994-06-14,18.75,19.0,18.5,18.5,6467,8.13372622301628,8.24217590598983,8.02527654004273,8.02527654004273,14907.8351883639,0.0,1.0
1994-06-15,18.75,18.75,18.75,18.75,0,8.13372622301628,8.13372622301628,8.13372622301628,8.13372622301628,0,0.0,1.0
1994-06-16,18.25,19.0,18.25,18.75,2067,7.91682685706918,8.24217590598983,7.91682685706918,8.13372622301628,4764.88253198517,0.0,1.0
1994-06-17,18.25,19.0,18.25,19.0,667,7.91682685706918,8.24217590598983,7.91682685706918,8.24217590598983,1537.5794140465,0.0,1.0
1994-06-20,18.0,18.25,18.0,18.25,9467,7.80837717409563,7.91682685706918,7.80837717409563,7.91682685706918,21823.4847268039,0.0,1.0
1994-06-21,17.5,18.0,17.5,18.0,5667,7.59147780814853,7.80837717409563,7.59147780814853,7.80837717409563,13063.6619781132,0.0,1.0
1994-06-22,17.5,17.88,17.5,17.88,18800,7.59147780814853,7.75632132626833,7.59147780814853,7.75632132626833,43338.0704408908,0.0,1.0
1994-06-23,17.25,18.25,17.25,18.25,3867,7.48302812517498,7.91682685706918,7.48302812517498,7.91682685706918,8914.27225504918,0.0,1.0
1994-06-24,17.0,17.25,17.0,17.0,8000,7.37457844220143,7.48302812517498,7.37457844220143,7.37457844220143,18441.7321025067,0.0,1.0
1994-06-27,17.5,17.5,17.0,17.0,9400,7.59147780814853,7.59147780814853,7.37457844220143,7.37457844220143,21669.0352204454,0.0,1.0
1994-06-28,16.5,17.75,16.5,17.5,11667,7.15767907625433,7.69992749112208,7.15767907625433,7.59147780814853,26894.9610549932,0.0,1.0
1994-06-29,16.5,17.25,16.5,16.5,7400,7.15767907625433,7.48302812517498,7.15767907625433,7.15767907625433,17058.6021948187,0.0,1.0
1994-06-30,17.5,17.5,16.5,16.75,6067,7.59147780814853,7.59147780814853,7.15767907625433,7.26612875922788,13985.7485832385,0.0,1.0
1994-07-01,17.25,18.0,17.0,17.5,7000,7.48302812517498,7.80837717409563,7.37457844220143,7.59147780814853,16136.5155896934,0.0,1.0
1994-07-05,17.75,18.0,17.5,17.5,5000,7.69992749112208,7.80837717409563,7.59147780814853,7.59147780814853,11526.0825640667,0.0,1.0
1994-07-06,17.0,17.75,17.0,17.5,3867,7.37457844220143,7.69992749112208,7.37457844220143,7.59147780814853,8914.27225504918,0.0,1.0
1994-07-07,17.25,17.25,16.5,17.25,16400,7.48302812517498,7.48302812517498,7.15767907625433,7.48302812517498,37805.5508101387,0.0,1.0
1994-07-08,17.0,17.25,16.5,17.25,14067,7.37457844220143,7.48302812517498,7.15767907625433,7.48302812517498,32427.4806857452,0.0,1.0
1994-07-11,17.25,17.25,16.75,17.25,13400,7.48302812517498,7.48302812517498,7.26612875922788,7.48302812517498,30889.9012716987,0.0,1.0
1994-07-12,17.25,17.25,16.75,16.75,7867,7.48302812517498,7.48302812517498,7.26612875922788,7.26612875922788,18135.1383063025,0.0,1.0
1994-07-13,18.0,18.0,16.75,17.25,12667,7.80837717409563,7.80837717409563,7.26612875922788,7.48302812517498,29200.1775678066,0.0,1.0
1994-07-14,17.62,18.25,17.62,17.75,3667,7.64353365597583,7.91682685706918,7.64353365597583,7.69992749112208,8453.22895248652,0.0,1.0
1994-07-15,18.12,18.12,17.75,17.75,867,7.86043302192294,7.86043302192294,7.69992749112208,7.69992749112208,1998.62271660916,0.0,1.0
1994-07-18,18.5,18.5,17.75,18.5,2867,8.02527654004273,8.02527654004273,7.69992749112208,8.02527654004273,6609.05574223584,0.0,1.0
1994-07-19,17.75,18.0,17.75,17.75,1200,7.69992749112208,7.80837717409563,7.69992749112208,7.69992749112208,2766.25981537601,0.0,1.0
1994-07-20,18.38,19.0,18.0,18.5,46200,7.97322069221543,8.24217590598983,7.80837717409563,8.02527654004273,106501.002891976,0.0,1.0
1994-07-21,19.38,20.25,18.5,19.25,39067,8.40701942410963,8.78442432085758,8.02527654004273,8.35062558896338,90057.8935060787,0.0,1.0
1994-07-22,19.25,19.25,19.25,19.25,2800,8.35062558896338,8.35062558896338,8.35062558896338,8.35062558896338,6454.60623587735,0.0,1.0
1994-07-25,19.25,20.0,19.25,19.25,9000,8.35062558896338,8.67597463788403,8.35062558896338,8.35062558896338,20746.9486153201,0.0,1.0
1994-07-26,18.75,19.12,18.75,19.12,2600,8.13372622301628,8.29423175381714,8.13372622301628,8.29423175381714,5993.56293331468,0.0,1.0
1994-07-27,18.75,18.75,18.75,18.75,0,8.13372622301628,8.13372622301628,8.13372622301628,8.13372622301628,0,0.0,1.0
1994-07-28,19.5,19.5,18.25,18.25,135000,8.45907527193693,8.45907527193693,7.91682685706918,7.91682685706918,311204.229229801,0.0,1.0
1994-07-29,19.25,20.0,19.25,19.5,40467,8.35062558896338,8.67597463788403,8.35062558896338,8.45907527193693,93285.1966240174,0.0,1.0
1994-08-01,19.75,19.75,19.38,19.75,1200,8.56752495491048,8.56752495491048,8.40701942410963,8.56752495491048,2766.25981537601,0.0,1.0
1994-08-02,19.0,19.75,19.0,19.0,3467,8.24217590598983,8.56752495491048,8.24217590598983,8.24217590598983,7992.18564992385,0.0,1.0
1994-08-03,19.75,19.75,19.0,19.0,3400,8.56752495491048,8.56752495491048,8.24217590598983,8.24217590598983,7837.73614356535,0.0,1.0
1994-08-04,19.25,19.25,18.5,19.0,4600,8.35062558896338,8.35062558896338,8.02527654004273,8.24217590598983,10603.9959589414,0.0,1.0
1994-08-05,18.5,19.25,18.5,18.5,22867,8.02527654004273,8.35062558896338,8.02527654004273,8.02527654004273,52713.3859985026,0.0,1.0
1994-08-08,18.87,19.12,18.5,18.5,34467,8.18578207084359,8.29423175381714,8.02527654004273,8.02527654004273,79453.8975471373,0.0,1.0
1994-08-09,18.75,19.5,18.75,19.5,1000,8.1771060962057,8.50419034005393,8.1771060962057,8.50419034005393,2292.98724749337,0.1,1.0
1994-08-10,18.87,18.87,18.75,18.75,1267,8.22943957522142,8.22943957522142,8.1771060962057,8.1771060962057,2905.2148425741,0.0,1.0
1994-08-11,19.12,19.12,18.75,18.75,9267,8.33846765650416,8.33846765650416,8.1771060962057,8.1771060962057,21249.1128225211,0.0,1.0
1994-08-12,18.75,19.12,18.5,18.87,28267,8.1771060962057,8.33846765650416,8.06807801492296,8.22943957522142,64815.8705248952,0.0,1.0
1994-08-15,18.25,18.44,18.25,18.44,55000,7.95904993364022,8.0419112754151,7.95904993364022,8.0419112754151,126114.298612136,0.0,1.0
1994-08-16,18.75,18.75,18.5,18.5,5000,8.1771060962057,8.1771060962057,8.06807801492296,8.06807801492296,11464.9362374669,0.0,1.0
1994-08-17,18.25,18.87,18.25,18.25,1200,7.95904993364022,8.22943957522142,7.95904993364022,7.95904993364022,2751.58469699205,0.0,1.0
1994-08-18,18.5,18.63,18.25,18.44,5467,8.06807801492296,8.12477261718998,7.95904993364022,8.0419112754151,12535.7612820463,0.0,1.0
1994-08-19,18.5,18.5,18.5,18.5,0,8.06807801492296,8.06807801492296,8.06807801492296,8.06807801492296,0,0.0,1.0
1994-08-22,18.25,18.5,18.0,18.5,60400,7.95904993364022,8.06807801492296,7.85002185235747,8.06807801492296,138496.4297486,0.0,1.0
1994-08-23,18.0,19.0,18.0,19.0,44600,7.85002185235747,8.28613417748844,7.85002185235747,8.28613417748844,102267.231238205,0.0,1.0
1994-08-24,17.75,18.25,17.75,18.25,7267,7.74099377107473,7.95904993364022,7.74099377107473,7.95904993364022,16663.1383275344,0.0,1.0
1994-08-25,18.25,18.25,17.75,17.75,12867,7.95904993364022,7.95904993364022,7.74099377107473,7.74099377107473,29503.8669134972,0.0,1.0
1994-08-26,18.75,18.75,18.0,18.0,10667,8.1771060962057,8.1771060962057,7.85002185235747,7.85002185235747,24459.2949690118,0.0,1.0
1994-08-29,19.0,19.0,18.25,18.25,33667,8.28613417748844,8.28613417748844,7.95904993364022,7.95904993364022,77198.0016613594,0.0,1.0
1994-08-30,19.0,19.25,18.25,18.25,4667,8.28613417748844,8.39516225877119,7.95904993364022,7.95904993364022,10701.3714840516,0.0,1.0
1994-08-31,19.0,19.5,18.5,19.25,7467,8.28613417748844,8.50419034005393,8.06807801492296,8.39516225877119,17121.735777033,0.0,1.0
1994-09-01,19.5,19.5,18.75,18.75,1600,8.50419034005393,8.50419034005393,8.1771060962057,8.1771060962057,3668.7795959894,0.0,1.0
1994-09-02,19.25,19.5,19.25,19.5,667,8.39516225877119,8.50419034005393,8.39516225877119,8.50419034005393,1529.42249407808,0.0,1.0
1994-09-06,19.25,19.5,19.25,19.5,667,8.39516225877119,8.50419034005393,8.39516225877119,8.50419034005393,1529.42249407808,0.0,1.0
1994-09-07,19.5,19.5,18.75,18.75,1067,8.50419034005393,8.50419034005393,8.1771060962057,8.1771060962057,2446.61739307543,0.0,1.0
1994-09-08,19.25,19.25,18.75,18.75,13467,8.39516225877119,8.39516225877119,8.1771060962057,8.1771060962057,30879.6592619933,0.0,1.0
1994-09-09,18.87,19.25,18.75,19.25,2000,8.22943957522142,8.39516225877119,8.1771060962057,8.39516225877119,4585.97449498675,0.0,1.0
1994-09-12,18.5,18.75,18.5,18.75,5800,8.06807801492296,8.1771060962057,8.06807801492296,8.1771060962057,13299.3260354616,0.0,1.0
1994-09-13,19.25,19.25,18.5,19.25,3800,8.39516225877119,8.39516225877119,8.06807801492296,8.39516225877119,8713.35154047482,0.0,1.0
1994-09-14,18.87,19.0,18.5,18.5,6400,8.22943957522142,8.28613417748844,8.06807801492296,8.06807801492296,14675.1183839576,0.0,1.0
1994-09-15,19.25,19.25,19.25,19.25,67,8.39516225877119,8.39516225877119,8.39516225877119,8.39516225877119,153.630145582056,0.0,1.0
1994-09-16,18.5,18.5,18.5,18.5,200,8.06807801492296,8.06807801492296,8.06807801492296,8.06807801492296,458.597449498675,0.0,1.0
1994-09-19,18.25,18.5,18.25,18.5,16200,7.95904993364022,8.06807801492296,7.95904993364022,8.06807801492296,37146.3934093926,0.0,1.0
1994-09-20,18.25,18.5,18.25,18.5,15267,7.95904993364022,8.06807801492296,7.95904993364022,8.06807801492296,35007.0363074813,0.0,1.0
1994-09-21,18.75,18.75,18.25,18.25,1867,8.1771060962057,8.1771060962057,7.95904993364022,7.95904993364022,4281.00719107013,0.0,1.0
1994-09-22,18.25,18.5,18.25,18.5,65600,7.95904993364022,8.06807801492296,7.95904993364022,8.06807801492296,150419.963435565,0.0,1.0
1994-09-23,18.25,18.25,18.25,18.25,200,7.95904993364022,7.95904993364022,7.95904993364022,7.95904993364022,458.597449498675,0.0,1.0
1994-09-26,18.44,18.75,18.0,18.0,4267,8.0419112754151,8.1771060962057,7.85002185235747,7.85002185235747,9784.17658505423,0.0,1.0
1994-09-27,18.0,18.75,18.0,18.44,28467,7.85002185235747,8.1771060962057,7.85002185235747,8.0419112754151,65274.4679743939,0.0,1.0
1994-09-28,18.0,18.75,18.0,18.12,5867,7.85002185235747,8.1771060962057,7.85002185235747,7.90235533137319,13452.9561810436,0.0,1.0
1994-09-29,18.5,18.75,18.5,18.75,7800,8.06807801492296,8.1771060962057,8.06807801492296,8.1771060962057,17885.3005304483,0.0,1.0
1994-09-30,18.5,18.5,18.5,18.5,0,8.06807801492296,8.06807801492296,8.06807801492296,8.06807801492296,0,0.0,1.0
1994-10-03,18.25,18.25,18.25,18.25,267,7.95904993364022,7.95904993364022,7.95904993364022,7.95904993364022,612.227595080731,0.0,1.0
1994-10-04,18.0,19.0,18.0,18.0,2000,7.85002185235747,8.28613417748844,7.85002185235747,7.85002185235747,4585.97449498675,0.0,1.0
1994-10-05,17.75,18.5,17.5,18.0,2467,7.74099377107473,8.06807801492296,7.63196568979199,7.85002185235747,5656.79953956615,0.0,1.0
1994-10-06,18.5,18.5,18.25,18.25,1267,8.06807801492296,8.06807801492296,7.95904993364022,7.95904993364022,2905.2148425741,0.0,1.0
1994-10-07,18.5,18.5,17.75,18.5,1200,8.06807801492296,8.06807801492296,7.74099377107473,8.06807801492296,2751.58469699205,0.0,1.0
1994-10-10,18.0,18.75,18.0,18.75,13267,7.85002185235747,8.1771060962057,7.85002185235747,8.1771060962057,30421.0618124946,0.0,1.0
1994-10-11,17.75,17.75,17.75,17.75,467,7.74099377107473,7.74099377107473,7.74099377107473,7.74099377107473,1070.82504457941,0.0,1.0
1994-10-12,18.75,18.87,18.75,18.75,6467,8.1771060962057,8.22943957522142,8.1771060962057,8.1771060962057,14828.7485295397,0.0,1.0
1994-10-13,19.25,19.25,18.75,18.75,3467,8.39516225877119,8.39516225877119,8.1771060962057,8.1771060962057,7949.78678705952,0.0,1.0
1994-10-14,19.38,19.5,18.75,18.75,11467,8.45185686103821,8.50419034005393,8.1771060962057,8.1771060962057,26293.6847670065,0.0,1.0
1994-10-17,19.0,19.0,19.0,19.0,867,8.28613417748844,8.28613417748844,8.28613417748844,8.28613417748844,1988.01994357676,0.0,1.0
1994-10-18,19.25,19.75,19.25,19.75,8200,8.39516225877119,8.61321842133667,8.39516225877119,8.61321842133667,18802.4954294457,0.0,1.0
1994-10-19,19.0,19.75,19.0,19.75,7200,8.28613417748844,8.61321842133667,8.28613417748844,8.61321842133667,16509.5081819523,0.0,1.0
1994-10-20,19.0,20.25,19.0,19.5,11800,8.28613417748844,8.83127458390216,8.28613417748844,8.50419034005393,27057.2495204218,0.0,1.0
1994-10-21,19.25,19.25,19.0,19.25,19400,8.39516225877119,8.39516225877119,8.28613417748844,8.39516225877119,44483.9526013714,0.0,1.0
1994-10-24,19.25,19.25,19.0,19.25,5867,8.39516225877119,8.39516225877119,8.28613417748844,8.39516225877119,13452.9561810436,0.0,1.0
1994-10-25,19.5,19.5,19.0,19.5,13067,8.50419034005393,8.50419034005393,8.28613417748844,8.50419034005393,29962.4643629959,0.0,1.0
1994-10-26,19.75,20.0,19.0,19.75,9200,8.61321842133667,8.72224650261941,8.28613417748844,8.61321842133667,21095.482676939,0.0,1.0
1994-10-27,20.25,20.25,19.25,19.25,7200,8.83127458390216,8.83127458390216,8.39516225877119,8.39516225877119,16509.5081819523,0.0,1.0
1994-10-28,20.25,20.25,19.5,19.5,1267,8.83127458390216,8.83127458390216,8.50419034005393,8.50419034005393,2905.2148425741,0.0,1.0
1994-10-31,19.5,19.5,19.5,19.5,600,8.50419034005393,8.50419034005393,8.50419034005393,8.50419034005393,1375.79234849602,0.0,1.0
1994-11-01,20.25,20.25,19.5,20.25,667,8.83127458390216,8.83127458390216,8.50419034005393,8.83127458390216,1529.42249407808,0.0,1.0
1994-11-02,19.5,20.25,19.5,19.5,2467,8.50419034005393,8.83127458390216,8.50419034005393,8.50419034005393,5656.79953956615,0.0,1.0
1994-11-03,19.5,19.75,19.5,19.5,5267,8.50419034005393,8.61321842133667,8.50419034005393,8.50419034005393,12077.1638325476,0.0,1.0
1994-11-04,19.25,19.75,19.25,19.5,23600,8.39516225877119,8.61321842133667,8.39516225877119,8.50419034005393,54114.4990408436,0.0,1.0
1994-11-07,18.75,19.0,18.75,19.0,4667,8.1771060962057,8.28613417748844,8.1771060962057,8.28613417748844,10701.3714840516,0.0,1.0
1994-11-08,18.5,18.75,18.0,18.5,14467,8.11168924743606,8.22130666969871,7.89245440291076,8.11168924743606,32994.2989476077,0.1,1.0
1994-11-09,18.25,18.75,18.0,18.0,1600,8.00207182517341,8.22130666969871,7.89245440291076,7.89245440291076,3649.05497450558,0.0,1.0
1994-11-10,18.25,18.75,18.25,18.75,9000,8.00207182517341,8.22130666969871,8.00207182517341,8.22130666969871,20525.9342315939,0.0,1.0
1994-11-11,18.0,18.75,18.0,18.25,1467,7.89245440291076,8.22130666969871,7.89245440291076,8.00207182517341,3345.72727974981,0.0,1.0
1994-11-14,18.0,18.0,18.0,18.0,267,7.89245440291076,7.89245440291076,7.89245440291076,7.89245440291076,608.936048870619,0.0,1.0
1994-11-15,18.38,18.75,18.25,18.75,11867,8.05907288474999,8.22130666969871,8.00207182517341,8.22130666969871,27064.5846140361,0.0,1.0
1994-11-16,18.75,18.75,18.5,18.75,2867,8.22130666969871,8.22130666969871,8.11168924743606,8.22130666969871,6538.65038244219,0.0,1.0
1994-11-17,18.25,18.38,18.25,18.25,11867,8.00207182517341,8.05907288474999,8.00207182517341,8.00207182517341,27064.5846140361,0.0,1.0
1994-11-18,18.75,18.75,18.75,18.75,200,8.22130666969871,8.22130666969871,8.22130666969871,8.22130666969871,456.131871813198,0.0,1.0
1994-11-21,18.75,18.75,17.75,17.75,4000,8.22130666969871,8.22130666969871,7.78283698064811,7.78283698064811,9122.63743626396,0.0,1.0
1994-11-22,17.75,18.25,17.75,17.75,14400,7.78283698064811,8.00207182517341,7.78283698064811,7.78283698064811,32841.4947705502,0.0,1.0
1994-11-23,17.75,18.25,17.75,18.25,8200,7.78283698064811,8.00207182517341,7.78283698064811,8.00207182517341,18701.4067443411,0.0,1.0
1994-11-25,18.06,18.06,18.06,18.06,67,7.91876258425379,7.91876258425379,7.91876258425379,7.91876258425379,152.804177057421,0.0,1.0
1994-11-28,18.25,18.25,18.25,18.25,467,8.00207182517341,8.00207182517341,8.00207182517341,8.00207182517341,1065.06792068382,0.0,1.0
1994-11-29,18.25,18.25,17.5,18.25,9467,8.00207182517341,8.00207182517341,7.67321955838546,8.00207182517341,21591.0021522777,0.0,1.0
1994-11-30,17.62,18.25,17.5,17.88,12000,7.72583592107153,8.00207182517341,7.67321955838546,7.83983804022469,27367.9123087919,0.0,1.0
1994-12-01,17.75,17.88,17.5,17.5,7467,7.78283698064811,7.83983804022469,7.67321955838546,7.67321955838546,17029.6834341457,0.0,1.0
1994-12-02,17.5,18.25,17.5,17.5,14267,7.67321955838546,8.00207182517341,7.67321955838546,7.67321955838546,32538.1670757945,0.0,1.0
1994-12-05,17.75,17.88,17.5,17.5,35467,7.78283698064811,7.83983804022469,7.67321955838546,7.67321955838546,80888.1454879934,0.0,1.0
1994-12-06,17.88,17.88,17.5,17.5,1467,7.83983804022469,7.83983804022469,7.67321955838546,7.67321955838546,3345.72727974981,0.0,1.0
1994-12-07,17.5,18.25,17.5,18.25,3400,7.67321955838546,8.00207182517341,7.67321955838546,8.00207182517341,7754.24182082437,0.0,1.0
1994-12-08,17.5,17.88,17.5,17.62,18267,7.67321955838546,7.83983804022469,7.67321955838546,7.72583592107153,41660.8045120584,0.0,1.0
1994-12-09,17.75,18.25,17.5,17.75,28267,7.78283698064811,8.00207182517341,7.67321955838546,7.78283698064811,64467.3981027183,0.0,1.0
1994-12-12,17.62,17.62,17.5,17.5,2067,7.72583592107153,7.72583592107153,7.67321955838546,7.67321955838546,4714.1228951894,0.0,1.0
1994-12-13,17.75,18.25,17.5,18.0,17800,7.78283698064811,8.00207182517341,7.67321955838546,7.89245440291076,40595.7365913746,0.0,1.0
1994-12-14,17.62,17.62,17.5,17.5,11000,7.72583592107153,7.72583592107153,7.67321955838546,7.67321955838546,25087.2529497259,0.0,1.0
1994-12-15,17.5,17.88,17.5,17.88,5867,7.67321955838546,7.83983804022469,7.67321955838546,7.83983804022469,13380.6284596402,0.0,1.0
1994-12-16,17.88,17.88,17.5,17.5,18200,7.83983804022469,7.83983804022469,7.67321955838546,7.67321955838546,41508.000335001,0.0,1.0
1994-12-19,18.25,18.25,17.5,17.88,18200,8.00207182517341,8.00207182517341,7.67321955838546,7.83983804022469,41508.000335001,0.0,1.0
1994-12-20,18.25,18.25,17.75,17.75,15600,8.00207182517341,8.00207182517341,7.78283698064811,7.78283698064811,35578.2860014294,0.0,1.0
1994-12-21,17.75,17.75,17.75,17.75,67,7.78283698064811,7.78283698064811,7.78283698064811,7.78283698064811,152.804177057421,0.0,1.0
1994-12-22,18.25,18.25,17.75,18.25,15667,8.00207182517341,8.00207182517341,7.78283698064811,8.00207182517341,35731.0901784869,0.0,1.0
1994-12-23,17.75,18.25,17.75,18.25,2067,7.78283698064811,8.00207182517341,7.78283698064811,8.00207182517341,4714.1228951894,0.0,1.0
1994-12-27,17.75,17.75,17.75,17.75,400,7.78283698064811,7.78283698064811,7.78283698064811,7.78283698064811,912.263743626396,0.0,1.0
1994-12-28,17.75,18.25,17.75,18.25,4067,7.78283698064811,8.00207182517341,7.78283698064811,8.00207182517341,9275.44161332138,0.0,1.0
1994-12-29,17.75,18.5,17.75,17.75,14267,7.78283698064811,8.11168924743606,7.78283698064811,7.78283698064811,32538.1670757945,0.0,1.0
1994-12-30,17.75,18.38,17.75,18.0,12067,7.78283698064811,8.05907288474999,7.78283698064811,7.89245440291076,27520.7164858493,0.0,1.0
1995-01-03,17.88,18.5,17.75,17.75,2267,7.83983804022469,8.11168924743606,7.78283698064811,7.78283698064811,5170.2547670026,0.0,1.0
1995-01-04,18.5,18.5,17.75,17.75,667,8.11168924743606,8.11168924743606,7.78283698064811,7.78283698064811,1521.19979249701,0.0,1.0
1995-01-05,17.75,17.75,17.75,17.75,400,7.78283698064811,7.78283698064811,7.78283698064811,7.78283698064811,912.263743626396,0.0,1.0
1995-01-06,17.88,17.88,17.75,17.75,30800,7.83983804022469,7.83983804022469,7.78283698064811,7.78283698064811,70244.3082592325,0.0,1.0
1995-01-09,17.88,18.5,17.75,17.75,4867,7.83983804022469,8.11168924743606,7.78283698064811,7.78283698064811,11099.9691005742,0.0,1.0
1995-01-10,18.5,18.5,17.75,17.75,10000,8.11168924743606,8.11168924743606,7.78283698064811,7.78283698064811,22806.5935906599,0.0,1.0
1995-01-11,18.5,18.5,17.75,17.75,1267,8.11168924743606,8.11168924743606,7.78283698064811,7.78283698064811,2889.59540793661,0.0,1.0
1995-01-12,17.75,17.88,17.75,17.75,2000,7.78283698064811,7.83983804022469,7.78283698064811,7.78283698064811,4561.31871813198,0.0,1.0
1995-01-13,18.5,18.5,17.75,17.75,2067,8.11168924743606,8.11168924743606,7.78283698064811,7.78283698064811,4714.1228951894,0.0,1.0
1995-01-16,17.75,18.5,17.75,18.5,2267,7.78283698064811,8.11168924743606,7.78283698064811,8.11168924743606,5170.2547670026,0.0,1.0
1995-01-17,18.0,18.5,17.75,17.88,9467,7.89245440291076,8.11168924743606,7.78283698064811,7.83983804022469,21591.0021522777,0.0,1.0
1995-01-18,17.88,17.88,17.88,17.88,67,7.83983804022469,7.83983804022469,7.83983804022469,7.83983804022469,152.804177057421,0.0,1.0
1995-01-19,18.5,18.5,17.75,17.75,3600,8.11168924743606,8.11168924743606,7.78283698064811,7.78283698064811,8210.37369263756,0.0,1.0
1995-01-20,18.75,19.0,18.25,18.25,1867,8.22130666969871,8.33092409196136,8.00207182517341,8.00207182517341,4257.9910233762,0.0,1.0
1995-01-23,19.0,19.0,18.25,18.25,1200,8.33092409196136,8.33092409196136,8.00207182517341,8.00207182517341,2736.79123087919,0.0,1.0
1995-01-24,18.25,19.0,18.25,19.0,3867,8.00207182517341,8.33092409196136,8.00207182517341,8.33092409196136,8819.30974150818,0.0,1.0
1995-01-25,18.25,19.0,18.25,18.25,800,8.00207182517341,8.33092409196136,8.00207182517341,8.00207182517341,1824.52748725279,0.0,1.0
1995-01-26,19.0,19.0,19.0,19.0,467,8.33092409196136,8.33092409196136,8.33092409196136,8.33092409196136,1065.06792068382,0.0,1.0
1995-01-27,18.25,18.25,18.25,18.25,200,8.00207182517341,8.00207182517341,8.00207182517341,8.00207182517341,456.131871813198,0.0,1.0
1995-01-30,18.25,19.0,18.25,19.0,600,8.00207182517341,8.33092409196136,8.00207182517341,8.33092409196136,1368.39561543959,0.0,1.0
1995-01-31,19.25,19.25,18.25,18.63,23667,8.44054151422401,8.44054151422401,8.00207182517341,8.16869030701264,53976.3650510147,0.0,1.0
1995-02-01,19.25,19.5,19.0,19.5,90267,8.44054151422401,8.55015893648666,8.33092409196136,8.55015893648666,205868.27836481,0.0,1.0
1995-02-02,19.0,19.5,18.63,19.5,3000,8.33092409196136,8.55015893648666,8.16869030701264,8.55015893648666,6841.97807719797,0.0,1.0
1995-02-03,18.5,19.5,18.5,19.5,20200,8.11168924743606,8.55015893648666,8.11168924743606,8.55015893648666,46069.319053133,0.0,1.0
1995-02-06,19.38,19.5,18.5,19.5,12400,8.49754257380058,8.55015893648666,8.11168924743606,8.55015893648666,28280.1760524183,0.0,1.0
1995-02-07,19.0,19.5,19.0,19.5,1200,8.33092409196136,8.55015893648666,8.33092409196136,8.55015893648666,2736.79123087919,0.0,1.0
1995-02-08,18.75,19.5,18.75,19.38,1000,8.22130666969871,8.55015893648666,8.22130666969871,8.49754257380058,2280.65935906599,0.0,1.0
1995-02-09,19.5,19.5,18.75,18.75,1867,8.59400590539171,8.59400590539171,8.2634672167228,8.2634672167228,4236.26657937939,0.1,1.0
1995-02-10,19.12,19.5,18.5,18.5,1467,8.42653296979947,8.59400590539171,8.15328765383316,8.15328765383316,3328.65724260822,0.0,1.0
1995-02-13,18.5,19.25,18.5,18.5,2267,8.15328765383316,8.48382634250208,8.15328765383316,8.15328765383316,5143.87591615055,0.0,1.0
1995-02-14,19.5,19.5,19.5,19.5,11067,8.59400590539171,8.59400590539171,8.59400590539171,8.59400590539171,25111.2813251161,0.0,1.0
1995-02-15,19.5,20.25,19.5,19.5,25400,8.59400590539171,8.92454459406063,8.59400590539171,8.59400590539171,57633.1928849687,0.0,1.0
1995-02-16,21.25,21.25,19.5,20.5,42267,9.36526284561918,9.36526284561918,8.59400590539171,9.03472415695026,95904.8095932664,0.0,1.0
1995-02-17,20.5,21.25,20.5,20.5,15067,9.03472415695026,9.36526284561918,9.03472415695026,9.03472415695026,34187.3746928277,0.0,1.0
1995-02-21,21.25,21.25,20.5,21.25,17667,9.36526284561918,9.36526284561918,9.03472415695026,9.36526284561918,40086.8353818402,0.0,1.0
1995-02-22,20.5,21.25,20.5,20.5,3800,9.03472415695026,9.36526284561918,9.03472415695026,9.03472415695026,8622.28869932602,0.0,1.0
1995-02-23,21.25,21.25,20.5,21.25,74067,9.36526284561918,9.36526284561918,9.03472415695026,9.36526284561918,168059.751866574,0.0,1.0
1995-02-24,21.25,21.25,20.5,20.5,9800,9.36526284561918,9.36526284561918,9.03472415695026,9.03472415695026,22236.4287508934,0.0,1.0
1995-02-27,21.0,21.0,20.5,20.5,52467,9.25508328272954,9.25508328272954,9.03472415695026,9.03472415695026,119048.847680931,0.0,1.0
1995-02-28,21.0,21.0,20.5,20.5,5667,9.25508328272954,9.25508328272954,9.03472415695026,9.03472415695026,12858.5552787054,0.0,1.0
1995-03-01,20.75,20.75,20.5,20.5,2267,9.1449037198399,9.1449037198399,9.03472415695026,9.03472415695026,5143.87591615054,0.0,1.0
1995-03-02,20.5,21.0,20.5,20.5,2200,9.03472415695026,9.25508328272954,9.03472415695026,9.03472415695026,4991.85135224138,0.0,1.0
1995-03-03,21.0,21.0,21.0,21.0,4267,9.25508328272954,9.25508328272954,9.25508328272954,9.25508328272954,9681.92260000634,0.0,1.0
1995-03-06,20.88,21.25,20.5,21.0,49000,9.20219709254251,9.36526284561918,9.03472415695026,9.25508328272954,111182.143754467,0.0,1.0
1995-03-07,20.5,21.25,20.5,20.88,1800,9.03472415695026,9.36526284561918,9.03472415695026,9.20219709254251,4084.24201547022,0.0,1.0
1995-03-08,21.0,21.75,21.0,21.25,22867,9.25508328272954,9.58562197139845,9.25508328272954,9.36526284561918,51885.7567598652,0.0,1.0
1995-03-09,21.75,21.75,21.0,21.0,19067,9.58562197139845,9.58562197139845,9.25508328272954,9.25508328272954,43263.4680605392,0.0,1.0
1995-03-10,21.0,21.75,21.0,21.75,3467,9.25508328272954,9.58562197139845,9.25508328272954,9.58562197139845,7866.70392646402,0.0,1.0
1995-03-13,21.63,21.75,21.0,21.5,14067,9.53273578121142,9.58562197139845,9.25508328272954,9.47544240850881,31918.3513508998,0.0,1.0
1995-03-14,21.75,21.75,21.25,21.75,15200,9.58562197139845,9.58562197139845,9.36526284561918,9.58562197139845,34489.1547973041,0.0,1.0
1995-03-15,21.75,21.75,21.25,21.25,5200,9.58562197139845,9.58562197139845,9.36526284561918,9.36526284561918,11798.9213780251,0.0,1.0
1995-03-16,22.25,22.75,21.5,21.75,28267,9.80598109717772,10.026340222957,9.47544240850881,9.58562197139845,64138.4828062759,0.0,1.0
1995-03-17,22.25,22.75,22.25,22.25,7200,9.80598109717772,10.026340222957,9.80598109717772,9.80598109717772,16336.9680618809,0.0,1.0
1995-03-20,22.75,22.75,22.25,22.75,2000,10.026340222957,10.026340222957,9.80598109717772,10.026340222957,4538.0466838558,0.0,1.0
1995-03-21,22.25,23.0,22.25,22.75,8000,9.80598109717772,10.1365197858466,9.80598109717772,10.026340222957,18152.1867354232,0.0,1.0
1995-03-22,22.25,23.0,22.25,23.0,1267,9.80598109717772,10.1365197858466,9.80598109717772,10.1365197858466,2874.85257422265,0.0,1.0
1995-03-23,23.0,23.0,22.25,23.0,7200,10.1365197858466,10.1365197858466,9.80598109717772,10.1365197858466,16336.9680618809,0.0,1.0
1995-03-24,22.25,23.0,22.25,22.25,3200,9.80598109717772,10.1365197858466,9.80598109717772,9.80598109717772,7260.87469416928,0.0,1.0
1995-03-27,23.25,23.25,22.25,23.0,11667,10.2466993487363,10.2466993487363,9.80598109717772,10.1365197858466,26472.6953302727,0.0,1.0
1995-03-28,22.75,23.75,22.75,22.75,23267,10.026340222957,10.4670584745156,10.026340222957,10.026340222957,52793.3660966364,0.0,1.0
1995-03-29,22.75,23.5,22.75,22.75,5800,10.026340222957,10.3568789116259,10.026340222957,10.026340222957,13160.3353831818,0.0,1.0
1995-03-30,22.75,23.5,22.75,23.5,3067,10.026340222957,10.3568789116259,10.026340222957,10.3568789116259,6959.09458969286,0.0,1.0
1995-03-31,22.75,22.75,22.75,22.75,4267,10.026340222957,10.026340222957,10.026340222957,10.026340222957,9681.92260000634,0.0,1.0
1995-04-03,22.75,23.5,22.75,23.5,3200,10.026340222957,10.3568789116259,10.026340222957,10.3568789116259,7260.87469416927,0.0,1.0
1995-04-04,23.25,23.5,22.75,23.5,10000,10.2466993487363,10.3568789116259,10.026340222957,10.3568789116259,22690.2334192789,0.0,1.0
1995-04-05,23.5,23.5,22.75,22.75,9867,10.3568789116259,10.3568789116259,10.026340222957,10.026340222957,22388.4533148026,0.0,1.0
1995-04-06,23.25,23.25,22.75,23.25,5400,10.2466993487363,10.2466993487363,10.026340222957,10.2466993487363,12252.7260464106,0.0,1.0
1995-04-07,22.75,23.25,22.75,22.75,1867,10.026340222957,10.2466993487363,10.026340222957,10.026340222957,4236.26657937939,0.0,1.0
1995-04-10,22.75,23.25,22.75,23.25,6267,10.026340222957,10.2466993487363,10.026340222957,10.2466993487363,14219.9692838621,0.0,1.0
1995-04-11,23.0,23.5,22.75,23.25,12000,10.1365197858466,10.3568789116259,10.026340222957,10.2466993487363,27228.2801031349,0.0,1.0
1995-04-12,23.13,23.5,22.75,23.5,8067,10.1938131585492,10.3568789116259,10.026340222957,10.3568789116259,18304.2112993324,0.0,1.0
1995-04-13,23.5,23.5,23.0,23.25,39600,10.3568789116259,10.3568789116259,10.1365197858466,10.2466993487363,89853.3243403449,0.0,1.0
1995-04-17,24.25,24.25,23.25,23.25,30867,10.6874176002948,10.6874176002948,10.2466993487363,10.2466993487363,70037.9434952886,0.0,1.0
1995-04-18,24.75,25.12,24.25,25.0,30467,10.9077767260741,11.0708424791508,10.6874176002948,11.0179562889637,69130.3341585173,0.0,1.0
1995-04-19,24.75,24.75,24.25,24.75,28600,10.9077767260741,10.9077767260741,10.6874176002948,10.9077767260741,64894.0675791379,0.0,1.0
1995-04-20,24.75,24.75,24.25,24.25,2467,10.9077767260741,10.9077767260741,10.6874176002948,10.6874176002948,5597.68058453612,0.0,1.0
1995-04-21,24.25,24.75,24.25,24.25,9000,10.6874176002948,10.9077767260741,10.6874176002948,10.6874176002948,20421.2100773511,0.0,1.0
1995-04-24,24.75,24.75,24.0,24.0,1067,10.9077767260741,10.9077767260741,10.5772380374052,10.5772380374052,2421.04790583707,0.0,1.0
1995-04-25,24.5,24.5,23.75,24.0,5267,10.7975971631845,10.7975971631845,10.4670584745156,10.5772380374052,11950.9459419342,0.0,1.0
1995-04-26,23.75,24.5,23.75,23.75,4200,10.4670584745156,10.7975971631845,10.4670584745156,10.4670584745156,9529.89803609713,0.0,1.0
1995-04-27,22.5,24.5,22.25,24.5,36467,9.91616066006736,10.7975971631845,9.80598109717772,10.7975971631845,82744.4742100847,0.0,1.0
1995-04-28,22.25,23.0,21.75,22.25,24667,9.80598109717772,10.1365197858466,9.58562197139845,9.80598109717772,55969.9987753355,0.0,1.0
1995-05-01,23.0,23.25,22.25,23.0,23000,10.1365197858466,10.2466993487363,9.80598109717772,10.1365197858466,52187.5368643419,0.0,1.0
1995-05-02,23.25,23.25,22.25,22.25,4600,10.2466993487363,10.2466993487363,9.80598109717772,9.80598109717772,10437.5073728683,0.0,1.0
1995-05-03,22.5,23.25,22.5,23.0,5467,9.91616066006736,10.2466993487363,9.91616066006736,10.1365197858466,12404.7506103198,0.0,1.0
1995-05-04,23.25,23.25,22.75,22.75,6200,10.2466993487363,10.2466993487363,10.026340222957,10.026340222957,14067.9447199529,0.0,1.0
1995-05-05,22.88,23.25,22.75,22.75,7400,10.0836335956596,10.2466993487363,10.026340222957,10.026340222957,16790.7727302665,0.0,1.0
1995-05-08,23.25,23.25,22.75,23.25,3867,10.2466993487363,10.2466993487363,10.026340222957,10.2466993487363,8774.31326323516,0.0,1.0
1995-05-09,23.25,23.25,22.75,23.0,5400,10.2907711738921,10.2907711738921,10.0694642669267,10.1801177204094,12200.2518449271,0.1,1.0
1995-05-10,22.75,23.25,22.75,22.75,18067,10.0694642669267,10.2907711738921,10.0694642669267,10.0694642669267,40818.87964487,0.0,1.0
1995-05-11,23.25,23.25,22.5,23.25,7800,10.2907711738921,10.2907711738921,9.958810813444,10.2907711738921,17622.5859982281,0.0,1.0
1995-05-12,22.75,23.25,22.75,23.25,3467,10.0694642669267,10.2907711738921,10.0694642669267,10.2907711738921,7833.01354562264,0.0,1.0
1995-05-15,23.0,23.75,23.0,23.0,10600,10.1801177204094,10.5120780808576,10.1801177204094,10.1801177204094,23948.6425104125,0.0,1.0
1995-05-16,23.75,23.75,23.0,23.0,7000,10.5120780808576,10.5120780808576,10.1801177204094,10.1801177204094,15815.141280461,0.0,1.0
1995-05-17,23.75,23.75,23.0,23.0,400,10.5120780808576,10.5120780808576,10.1801177204094,10.1801177204094,903.722358883484,0.0,1.0
1995-05-18,23.75,23.75,22.75,23.5,8667,10.5120780808576,10.5120780808576,10.0694642669267,10.4014246273748,19581.4042111079,0.0,1.0
1995-05-19,23.75,23.75,23.0,23.0,5600,10.5120780808576,10.5120780808576,10.1801177204094,10.1801177204094,12652.1130243688,0.0,1.0
1995-05-22,23.62,23.75,23.25,23.25,8467,10.4545382850465,10.5120780808576,10.2907711738921,10.2907711738921,19129.5430316663,0.0,1.0
1995-05-23,23.5,23.5,23.25,23.25,2400,10.4014246273748,10.4014246273748,10.2907711738921,10.2907711738921,5422.33415330095,0.0,1.0
1995-05-24,24.0,24.0,23.25,23.75,7667,10.6227315343403,10.6227315343403,10.2907711738921,10.5120780808576,17322.0983138992,0.0,1.0
1995-05-25,24.0,24.0,23.5,23.5,600,10.6227315343403,10.6227315343403,10.4014246273748,10.4014246273748,1355.58353832523,0.0,1.0
1995-05-26,24.0,24.0,23.5,23.62,4267,10.6227315343403,10.6227315343403,10.4014246273748,10.4545382850465,9640.45826338958,0.0,1.0
1995-05-30,24.0,24.0,23.25,23.25,4000,10.6227315343403,10.6227315343403,10.2907711738921,10.2907711738921,9037.22358883485,0.0,1.0
1995-05-31,23.0,23.5,23.0,23.0,3867,10.1801177204094,10.4014246273748,10.1801177204094,10.1801177204094,8736.73590450614,0.0,1.0
1995-06-01,23.0,24.0,23.0,23.75,1600,10.1801177204094,10.6227315343403,10.1801177204094,10.5120780808576,3614.88943553396,0.0,1.0
1995-06-02,24.0,24.0,23.0,23.0,1400,10.6227315343403,10.6227315343403,10.1801177204094,10.1801177204094,3163.0282560922,0.0,1.0
1995-06-05,24.0,24.0,23.0,24.0,2600,10.6227315343403,10.6227315343403,10.1801177204094,10.6227315343403,5874.19533274265,0.0,1.0
1995-06-06,23.5,24.0,23.0,23.0,800,10.4014246273748,10.6227315343403,10.1801177204094,10.1801177204094,1807.44471776698,0.0,1.0
1995-06-07,24.0,24.0,23.0,23.0,6000,10.6227315343403,10.6227315343403,10.1801177204094,10.1801177204094,13555.8353832523,0.0,1.0
1995-06-08,22.88,23.5,22.5,23.0,52600,10.1270040627377,10.4014246273748,9.958810813444,10.1801177204094,118839.490193179,0.0,1.0
1995-06-09,22.75,23.25,22.75,23.25,11800,10.0694642669267,10.2907711738921,10.0694642669267,10.2907711738921,26659.8095870629,0.0,1.0
1995-06-12,23.25,23.25,22.75,22.88,50400,10.2907711738921,10.2907711738921,10.0694642669267,10.1270040627377,113869.01721932,0.0,1.0
1995-06-13,15.75,15.75,15.38,15.75,108933,10.4567513541162,10.4567513541162,10.2111006873846,10.4567513541162,164075.312867092,0.0,1.5
1995-06-14,16.0,16.0,15.34,15.75,10600,10.6227315343403,10.6227315343403,10.1845438585487,10.4567513541162,15965.7616736082,0.0,1.0
1995-06-15,16.0,16.0,15.5,16.0,10200,10.6227315343403,10.6227315343403,10.2907711738921,10.6227315343403,15363.2801010192,0.0,1.0
1995-06-16,16.25,16.25,15.5,16.25,3900,10.7887117145643,10.7887117145643,10.2907711738921,10.7887117145643,5874.19533274269,0.0,1.0
1995-06-19,16.25,16.25,15.75,16.25,800,10.7887117145643,10.7887117145643,10.4567513541162,10.7887117145643,1204.96314517799,0.0,1.0
1995-06-20,16.38,17.0,16.0,16.0,21600,10.8750214082808,11.2866522552365,10.6227315343403,10.6227315343403,32534.0049198057,0.0,1.0
1995-06-21,17.0,17.0,16.25,17.0,7700,11.2866522552365,11.2866522552365,10.7887117145643,11.2866522552365,11597.7702723381,0.0,1.0
1995-06-22,17.88,18.0,16.5,16.5,48700,11.8709024896252,11.9505729761328,10.9546918947884,10.9546918947884,73352.1314627101,0.0,1.0
1995-06-23,17.62,18.0,17.5,17.62,36700,11.6982831021922,11.9505729761328,11.6186126156847,11.6982831021922,55277.6842850401,0.0,1.0
1995-06-26,18.75,18.75,17.75,18.0,23400,12.448513516805,12.448513516805,11.7845927959087,11.9505729761328,35245.171996456,0.0,1.0
1995-06-27,18.75,19.25,18.25,18.75,29600,12.448513516805,12.7804738772531,12.1165531563569,12.448513516805,44583.6363715854,0.0,1.0
1995-06-28,19.25,19.38,18.75,19.25,24400,12.7804738772531,12.8667835709696,12.448513516805,12.7804738772531,36751.3759279286,0.0,1.0
1995-06-29,19.0,19.38,18.75,19.38,9600,12.6144936970291,12.8667835709696,12.448513516805,12.8667835709696,14459.5577421358,0.0,1.0
1995-06-30,18.75,19.38,18.75,18.75,20800,12.448513516805,12.8667835709696,12.448513516805,12.448513516805,31329.0417746276,0.0,1.0
1995-07-03,18.75,18.75,18.75,18.75,3400,12.448513516805,12.448513516805,12.448513516805,12.448513516805,5121.09336700643,0.0,1.0
1995-07-05,18.75,19.38,18.75,18.75,800,12.448513516805,12.8667835709696,12.448513516805,12.448513516805,1204.96314517798,0.0,1.0
1995-07-06,18.88,19.38,18.75,18.75,7100,12.5348232105215,12.8667835709696,12.448513516805,12.448513516805,10694.0479134546,0.0,1.0
1995-07-07,18.62,19.25,18.62,19.0,8100,12.3622038230885,12.7804738772531,12.3622038230885,12.6144936970291,12200.2518449271,0.0,1.0
1995-07-10,18.62,18.94,18.62,18.62,6500,12.3622038230885,12.5746584537753,12.3622038230885,12.3622038230885,9790.32555457111,0.0,1.0
1995-07-11,19.25,19.25,18.62,19.25,7700,12.7804738772531,12.7804738772531,12.3622038230885,12.7804738772531,11597.7702723381,0.0,1.0
1995-07-12,18.62,19.25,18.62,18.62,4500,12.3622038230885,12.7804738772531,12.3622038230885,12.3622038230885,6777.91769162615,0.0,1.0
1995-07-13,19.25,19.25,18.62,18.62,4100,12.7804738772531,12.7804738772531,12.3622038230885,12.3622038230885,6175.43611903718,0.0,1.0
1995-07-14,18.62,19.25,18.62,19.25,21000,12.3622038230885,12.7804738772531,12.3622038230885,12.7804738772531,31630.282560922,0.0,1.0
1995-07-17,21.0,21.25,18.62,18.62,187500,13.9423351388216,14.1083153190457,12.3622038230885,12.3622038230885,282413.23715109,0.0,1.0
1995-07-18,20.5,21.25,20.5,21.25,137800,13.6103747783735,14.1083153190457,13.6103747783735,14.1083153190457,207554.901756907,0.0,1.0
1995-07-19,19.75,21.0,19.0,21.0,25300,13.1124342377013,13.9423351388216,12.6144936970291,13.9423351388216,38106.9594662536,0.0,1.0
1995-07-20,19.75,19.75,19.0,19.62,30100,13.1124342377013,13.1124342377013,12.6144936970291,13.0261245439847,45336.7383373215,0.0,1.0
1995-07-21,20.0,20.0,19.25,19.75,13400,13.2784144179253,13.2784144179253,12.7804738772531,13.1124342377013,20183.1326817313,0.0,1.0
1995-07-24,20.0,20.0,19.5,20.0,48100,13.2784144179253,13.2784144179253,12.9464540574772,13.2784144179253,72448.4091038265,0.0,1.0
1995-07-25,19.12,20.0,19.0,19.5,49100,12.6941641835366,13.2784144179253,12.6144936970291,12.9464540574772,73954.6130352989,0.0,1.0
1995-07-26,20.0,20.0,18.75,19.5,54200,13.2784144179253,13.2784144179253,12.448513516805,12.9464540574772,81636.2530858086,0.0,1.0
1995-07-27,20.25,20.25,19.25,19.25,20700,13.4443945981494,13.4443945981494,12.7804738772531,12.7804738772531,31178.4213814803,0.0,1.0
1995-07-28,20.75,20.75,19.75,19.75,33200,13.7763549585975,13.7763549585975,13.1124342377013,13.1124342377013,50005.9705248865,0.0,1.0
1995-07-31,20.75,20.75,20.0,20.75,35300,13.7763549585975,13.7763549585975,13.2784144179253,13.7763549585975,53168.9987809787,0.0,1.0
1995-08-01,20.0,20.75,20.0,20.75,12200,13.2784144179253,13.7763549585975,13.2784144179253,13.7763549585975,18375.6879639643,0.0,1.0
1995-08-02,20.5,20.75,20.0,20.0,57000,13.6103747783735,13.7763549585975,13.2784144179253,13.2784144179253,85853.6240939312,0.0,1.0
1995-08-03,20.38,20.5,20.0,20.0,65900,13.5307042918659,13.6103747783735,13.2784144179253,13.2784144179253,99258.8390840365,0.0,1.0
1995-08-04,20.0,20.5,20.0,20.0,800,13.2784144179253,13.6103747783735,13.2784144179253,13.2784144179253,1204.96314517799,0.0,1.0
1995-08-07,20.5,20.5,20.0,20.5,11000,13.6103747783735,13.6103747783735,13.2784144179253,13.6103747783735,16568.2432461972,0.0,1.0
1995-08-08,20.38,20.5,20.0,20.0,17300,13.5307042918659,13.6103747783735,13.2784144179253,13.2784144179253,26057.3280144739,0.0,1.0
1995-08-09,20.5,20.75,20.5,20.5,6600,13.6103747783735,13.7763549585975,13.6103747783735,13.6103747783735,9940.94594771834,0.0,1.0
1995-08-10,20.62,21.0,20.0,20.0,23400,13.690045264881,13.9423351388216,13.2784144179253,13.2784144179253,35245.1719964561,0.0,1.0
1995-08-11,21.0,21.0,20.25,21.0,27100,13.9954487964933,13.9954487964933,13.4956113394757,13.9954487964933,40663.2190417926,0.08,1.0
1995-08-14,20.5,21.0,20.25,20.25,14400,13.6622238251482,13.9954487964933,13.4956113394757,13.4956113394757,21607.0241402884,0.0,1.0
1995-08-15,20.25,21.0,20.25,21.0,7900,13.4956113394757,13.9954487964933,13.4956113394757,13.9954487964933,11853.8535214082,0.0,1.0
1995-08-16,21.0,21.0,20.25,20.5,9300,13.9954487964933,13.9954487964933,13.4956113394757,13.6622238251482,13954.5364239362,0.0,1.0
1995-08-17,21.5,21.5,20.25,20.25,48600,14.3286737678384,14.3286737678384,13.4956113394757,13.4956113394757,72923.706473473,0.0,1.0
1995-08-18,20.75,21.75,20.75,21.75,16400,13.8288363108208,14.4952862535109,13.8288363108208,14.4952862535109,24607.9997153283,0.0,1.0
1995-08-21,21.25,21.5,20.5,21.25,64000,14.1620612821658,14.3286737678384,13.6622238251482,14.1620612821658,96031.2184012817,0.0,1.0
1995-08-22,21.12,21.25,20.75,21.0,84900,14.0754227896161,14.1620612821658,13.8288363108208,13.9954487964933,127391.41316045,0.0,1.0
1995-08-23,21.06,21.12,20.75,20.75,4600,14.0354357930547,14.0754227896161,13.8288363108208,13.8288363108208,6902.24382259211,0.0,1.0
1995-08-24,20.75,21.12,20.75,20.75,29900,13.8288363108208,14.0754227896161,13.8288363108208,13.8288363108208,44864.5848468486,0.0,1.0
1995-08-25,21.19,21.19,20.75,20.75,89900,14.1220742856044,14.1220742856044,13.8288363108208,13.8288363108208,134893.85209805,0.0,1.0
1995-08-28,21.25,21.25,21.0,21.0,16900,14.1620612821658,14.1620612821658,13.9954487964933,13.9954487964933,25358.2436090885,0.0,1.0
1995-08-29,21.0,21.25,20.75,21.25,23800,13.9954487964933,14.1620612821658,13.8288363108208,14.1620612821658,35711.6093429766,0.0,1.0
1995-08-30,21.0,21.0,21.0,21.0,5000,13.9954487964933,13.9954487964933,13.9954487964933,13.9954487964933,7502.43893760012,0.0,1.0
1995-08-31,20.75,21.25,20.75,21.06,35700,13.8288363108208,14.1620612821658,13.8288363108208,14.0354357930547,53567.4140144647,0.0,1.0
1995-09-01,21.12,21.12,21.12,21.12,800,14.0754227896161,14.0754227896161,14.0754227896161,14.0754227896161,1200.39023001602,0.0,1.0
1995-09-05,21.12,21.12,20.75,20.75,42700,14.0754227896161,14.0754227896161,13.8288363108208,13.8288363108208,64070.8285271051,0.0,1.0
1995-09-06,21.12,21.12,20.75,21.12,22600,14.0754227896161,14.0754227896161,13.8288363108208,14.0754227896161,33911.0239979526,0.0,1.0
1995-09-07,21.5,22.25,20.75,20.75,111300,14.3286737678384,14.828511224856,13.8288363108208,13.8288363108208,167004.290750978,0.0,1.0
1995-09-08,21.75,22.0,21.5,22.0,18000,14.4952862535109,14.6618987391835,14.3286737678384,14.6618987391835,27008.7801753604,0.0,1.0
1995-09-11,22.75,23.5,21.5,21.5,54900,15.1617361962011,15.6615736532187,14.3286737678384,14.3286737678384,82376.7795348491,0.0,1.0
1995-09-12,23.25,23.75,23.0,23.5,18700,15.4949611675461,15.8281861388912,15.3283486818736,15.6615736532187,28059.1216266245,0.0,1.0
1995-09-13,23.5,24.25,23.0,23.75,36100,15.6615736532187,16.1614111102363,15.3283486818736,15.8281861388912,54167.6091294728,0.0,1.0
1995-09-14,23.75,24.25,23.5,23.5,8500,15.8281861388912,16.1614111102363,15.6615736532187,15.6615736532187,12754.1461939202,0.0,1.0
1995-09-15,25.75,26.25,23.75,24.0,156600,17.1610860242715,17.4943109956166,15.8281861388912,15.9947986245638,234976.387525636,0.0,1.0
1995-09-18,23.25,26.25,23.25,25.75,156500,15.4949611675461,17.4943109956166,15.4949611675461,17.1610860242715,234826.338746884,0.0,1.0
1995-09-19,23.25,24.0,22.25,23.25,26700,15.4949611675461,15.9947986245638,14.828511224856,15.4949611675461,40063.0239267848,0.0,1.0
1995-09-20,22.75,23.25,22.25,22.25,20800,15.1617361962011,15.4949611675461,14.828511224856,14.828511224856,31210.1459804164,0.0,1.0
1995-09-21,22.25,22.75,22.0,22.0,3400,14.828511224856,15.1617361962011,14.6618987391835,14.6618987391835,5101.65847756808,0.0,1.0
1995-09-22,22.75,22.75,22.25,22.75,4100,15.1617361962011,15.1617361962011,14.828511224856,15.1617361962011,6151.99992883209,0.0,1.0
1995-09-25,22.12,22.5,21.5,22.25,28900,14.7418727323063,14.9951237105285,14.3286737678384,14.828511224856,43364.0970593286,0.0,1.0
1995-09-26,22.25,22.75,21.75,21.75,30300,14.828511224856,15.1617361962011,14.4952862535109,14.4952862535109,45464.7799618567,0.0,1.0
1995-09-27,22.75,22.75,22.0,22.75,2900,15.1617361962011,15.1617361962011,14.6618987391835,15.1617361962011,4351.41458380806,0.0,1.0
1995-09-28,22.25,23.0,22.25,22.75,64400,14.828511224856,15.3283486818736,14.828511224856,15.1617361962011,96631.4135162895,0.0,1.0
1995-09-29,22.88,23.0,22.5,23.0,62700,15.2483746887508,15.3283486818736,14.9951237105285,15.3283486818736,94080.5842775054,0.0,1.0
1995-10-02,22.5,23.0,22.5,22.5,3300,14.9951237105285,15.3283486818736,14.9951237105285,14.9951237105285,4951.60969881609,0.0,1.0
1995-10-03,23.25,23.25,22.5,23.0,15500,15.4949611675461,15.4949611675461,14.9951237105285,15.3283486818736,23257.5607065604,0.0,1.0
1995-10-04,23.25,23.25,22.5,22.88,9200,15.4949611675461,15.4949611675461,14.9951237105285,15.2483746887508,13804.4876451843,0.0,1.0
1995-10-05,22.5,23.25,22.5,23.25,500,14.9951237105285,15.4949611675461,14.9951237105285,15.4949611675461,750.243893760013,0.0,1.0
1995-10-06,22.5,23.25,22.5,22.5,2100,14.9951237105285,15.4949611675461,14.9951237105285,14.9951237105285,3151.02435379206,0.0,1.0
1995-10-09,23.25,23.5,22.25,23.0,18800,15.4949611675461,15.6615736532187,14.828511224856,15.3283486818736,28209.1704053765,0.0,1.0
1995-10-10,23.12,23.5,22.5,22.5,20500,15.4083226749964,15.6615736532187,14.9951237105285,14.9951237105285,30759.9996441605,0.0,1.0
1995-10-11,22.75,23.5,22.75,23.0,29600,15.1617361962011,15.6615736532187,15.1617361962011,15.3283486818736,44414.4385105926,0.0,1.0
1995-10-12,23.25,24.5,23.0,23.5,31200,15.4949611675461,16.3280235959088,15.3283486818736,15.6615736532187,46815.2189706249,0.0,1.0
1995-10-13,23.62,23.75,23.0,23.0,7700,15.7415476463415,15.8281861388912,15.3283486818736,15.3283486818736,11553.7559639042,0.0,1.0
1995-10-16,23.88,24.0,23.0,23.0,20600,15.9148246314409,15.9947986245638,15.3283486818736,15.3283486818736,30910.0484229126,0.0,1.0
1995-10-17,24.0,24.0,23.25,24.0,2500,15.9947986245638,15.9947986245638,15.4949611675461,15.9947986245638,3751.21946880005,0.0,1.0
1995-10-18,23.5,24.25,23.25,23.25,20500,15.6615736532187,16.1614111102363,15.4949611675461,15.4949611675461,30759.9996441605,0.0,1.0
1995-10-19,23.0,23.5,22.5,23.25,14700,15.3283486818736,15.6615736532187,14.9951237105285,15.4949611675461,22057.1704765444,0.0,1.0
1995-10-20,21.5,23.0,21.0,23.0,76700,14.3286737678384,15.3283486818736,13.9954487964933,15.3283486818736,115087.413302786,0.0,1.0
1995-10-23,21.25,22.0,21.0,21.0,19900,14.1620612821658,14.6618987391835,13.9954487964933,13.9954487964933,29859.7069716485,0.0,1.0
1995-10-24,22.0,22.0,21.25,22.0,9300,14.6618987391835,14.6618987391835,14.1620612821658,14.6618987391835,13954.5364239362,0.0,1.0
1995-10-25,21.5,22.25,21.25,21.88,8900,14.3286737678384,14.828511224856,14.1620612821658,14.5819247460606,13354.3413089282,0.0,1.0
1995-10-26,21.0,22.25,21.0,22.25,20700,13.9954487964933,14.828511224856,13.9954487964933,14.828511224856,31060.0972016645,0.0,1.0
1995-10-27,20.75,20.75,20.0,20.75,14100,13.8288363108208,13.8288363108208,13.3289988538031,13.8288363108208,21156.8778040323,0.0,1.0
1995-10-30,20.75,20.75,20.0,20.75,5900,13.8288363108208,13.8288363108208,13.3289988538031,13.8288363108208,8852.87794636811,0.0,1.0
1995-10-31,20.5,21.25,20.5,20.75,8700,13.6622238251482,14.1620612821658,13.6622238251482,13.8288363108208,13054.2437514242,0.0,1.0
1995-11-01,21.25,21.75,20.5,20.5,19800,14.1620612821658,14.4952862535109,13.6622238251482,13.6622238251482,29709.6581928965,0.0,1.0
1995-11-02,22.0,22.0,21.25,22.0,13500,14.6618987391835,14.6618987391835,14.1620612821658,14.6618987391835,20256.5851315203,0.0,1.0
1995-11-03,22.5,23.0,21.75,22.5,40300,14.9951237105285,15.3283486818736,14.4952862535109,14.9951237105285,60469.6578370571,0.0,1.0
1995-11-06,21.75,23.0,21.75,23.0,14700,14.4952862535109,15.3283486818736,14.4952862535109,15.3283486818736,22057.1704765444,0.0,1.0
1995-11-07,22.0,22.5,22.0,22.5,3000,14.6618987391835,14.9951237105285,14.6618987391835,14.9951237105285,4501.46336256006,0.0,1.0
1995-11-08,22.5,22.5,21.75,22.5,22700,14.9951237105285,14.9951237105285,14.4952862535109,14.9951237105285,34061.0727767046,0.0,1.0
1995-11-09,22.0,22.5,21.88,22.0,73500,14.6618987391835,14.9951237105285,14.5819247460606,14.6618987391835,110285.852382721,0.0,1.0
1995-11-10,22.0,22.5,21.5,22.5,120500,14.6618987391835,14.9951237105285,14.3286737678384,14.9951237105285,180808.778396162,0.0,1.0
1995-11-13,22.25,22.25,21.75,22.0,12200,14.8818272202712,14.8818272202712,14.5474041366696,14.7146156784704,18240.3676633368,0.08,1.0
1995-11-14,22.25,22.25,21.5,22.25,25900,14.8818272202712,14.8818272202712,14.3801925948688,14.8818272202712,38723.4034820019,0.0,1.0
1995-11-15,21.5,22.25,21.5,22.25,59200,14.3801925948688,14.8818272202712,14.3801925948688,14.8818272202712,88510.63653029,0.0,1.0
1995-11-16,21.25,22.25,21.25,22.25,22600,14.212981053068,14.8818272202712,14.212981053068,14.8818272202712,33789.5335402796,0.0,1.0
1995-11-17,21.5,22.0,21.25,22.0,24100,14.3801925948688,14.7146156784704,14.212981053068,14.7146156784704,36032.2016956079,0.0,1.0
1995-11-20,21.5,22.0,21.38,21.38,5200,14.3801925948688,14.7146156784704,14.2999310548044,14.2999310548044,7774.58293847142,0.0,1.0
1995-11-21,21.62,21.62,21.0,21.38,6900,14.4604541349332,14.4604541349332,14.0457695112672,14.2999310548044,10316.2735145101,0.0,1.0
1995-11-22,21.38,22.0,21.0,21.0,27400,14.2999310548044,14.7146156784704,14.0457695112672,14.0457695112672,40966.0716373302,0.0,1.0
1995-11-24,21.25,22.0,21.12,21.12,4300,14.212981053068,14.7146156784704,14.1260310513316,14.1260310513316,6428.98204527444,0.0,1.0
1995-11-27,21.56,22.0,21.12,22.0,8400,14.420323364901,14.7146156784704,14.1260310513316,14.7146156784704,12558.9416698384,0.0,1.0
1995-11-28,20.75,22.0,20.75,22.0,13600,13.8785579694664,14.7146156784704,13.8785579694664,14.7146156784704,20333.5246083099,0.0,1.0
1995-11-29,20.69,21.0,20.25,20.25,11900,13.8384271994342,14.0457695112672,13.5441348858648,13.5441348858648,17791.8340322711,0.0,1.0
1995-11-30,20.38,21.0,20.38,20.38,8800,13.6310848876012,14.0457695112672,13.6310848876012,13.6310848876012,13156.9865112593,0.0,1.0
1995-12-01,21.0,21.0,20.25,20.38,22400,14.0457695112672,14.0457695112672,13.5441348858648,13.6310848876012,33490.5111195692,0.0,1.0
1995-12-04,21.0,21.25,20.5,21.0,62900,14.0457695112672,14.212981053068,13.7113464276656,14.0457695112672,94042.5513134331,0.0,1.0
1995-12-05,21.69,21.75,20.75,20.75,87800,14.5072733666374,14.5474041366696,13.8785579694664,13.8785579694664,131270.842691883,0.0,1.0
1995-12-06,21.5,21.75,21.25,21.75,25400,14.3801925948688,14.5474041366696,14.212981053068,14.5474041366696,37975.8474302258,0.0,1.0
1995-12-07,22.0,22.0,21.25,21.25,57900,14.7146156784704,14.7146156784704,14.212981053068,14.212981053068,86566.9907956721,0.0,1.0
1995-12-08,22.0,22.0,21.62,22.0,16200,14.7146156784704,14.7146156784704,14.4604541349332,14.7146156784704,24220.8160775456,0.0,1.0
1995-12-11,22.0,22.5,21.88,22.5,27100,14.7146156784704,15.049038762072,14.634354138406,15.049038762072,40517.5380062645,0.0,1.0
1995-12-12,23.5,23.5,22.25,22.25,21400,15.7178849292752,15.7178849292752,14.8818272202712,14.8818272202712,31995.399016017,0.0,1.0
1995-12-13,23.0,23.5,22.75,23.5,14400,15.3834618456736,15.7178849292752,15.2162503038728,15.7178849292752,21529.6142911516,0.0,1.0
1995-12-14,23.0,23.5,22.88,23.0,22700,15.3834618456736,15.7178849292752,15.3032003056092,15.3834618456736,33939.0447506349,0.0,1.0
1995-12-15,23.5,23.5,22.75,23.5,12000,15.7178849292752,15.7178849292752,15.2162503038728,15.7178849292752,17941.3452426264,0.0,1.0
1995-12-18,21.88,23.5,21.75,23.06,38400,14.634354138406,15.7178849292752,14.5474041366696,15.4235926157058,57412.3047764044,0.0,1.0
1995-12-19,21.0,22.5,21.0,21.75,26000,14.0457695112672,15.049038762072,14.0457695112672,14.5474041366696,38872.9146923571,0.0,1.0
1995-12-20,20.75,21.5,20.0,21.12,28600,13.8785579694664,14.3801925948688,13.376923344064,14.1260310513316,42760.2061615928,0.0,1.0
1995-12-21,18.0,20.25,18.0,19.5,163400,12.0392310096576,13.5441348858648,12.0392310096576,13.0425002604624,244301.317720429,0.0,1.0
1995-12-22,18.0,18.75,18.0,18.0,129800,12.0392310096576,12.54086563506,12.0392310096576,12.0392310096576,194065.551041075,0.0,1.0
1995-12-26,18.75,18.75,18.0,18.0,10300,12.54086563506,12.54086563506,12.0392310096576,12.0392310096576,15399.6546665876,0.0,1.0
1995-12-27,18.88,19.0,18.75,18.75,14700,12.6278156367964,12.7080771768608,12.54086563506,12.54086563506,21978.1479222173,0.0,1.0
1995-12-28,19.75,20.0,19.0,19.0,28800,13.2097118022632,13.376923344064,12.7080771768608,12.7080771768608,43059.2285823032,0.0,1.0
1995-12-29,21.12,21.25,19.0,19.0,49000,14.1260310513316,14.212981053068,12.7080771768608,12.7080771768608,73260.4930740575,0.0,1.0
1996-01-02,21.12,21.25,20.5,21.25,30600,14.1260310513316,14.212981053068,13.7113464276656,14.212981053068,45750.4303686971,0.0,1.0
1996-01-03,20.88,21.25,20.5,21.25,1300,13.9655079712028,14.212981053068,13.7113464276656,14.212981053068,1943.64573461786,0.0,1.0
1996-01-04,20.75,20.75,20.25,20.62,21600,13.8785579694664,13.8785579694664,13.5441348858648,13.79160796773,32294.4214367274,0.0,1.0
1996-01-05,19.0,20.5,18.25,19.88,56200,12.7080771768608,13.7113464276656,12.2064425514584,13.2966618039996,84025.3002196334,0.0,1.0
1996-01-08,19.0,19.0,18.62,19.0,3100,12.7080771768608,12.7080771768608,12.4539156333236,12.7080771768608,4634.84752101181,0.0,1.0
1996-01-09,17.5,19.0,17.5,18.25,242200,11.704807926056,12.7080771768608,11.704807926056,12.2064425514584,362116.151480342,0.0,1.0
1996-01-10,16.75,17.75,16.5,17.25,92200,11.2031733006536,11.8720194678568,11.0359617588528,11.5375963842552,137849.335947512,0.0,1.0
1996-01-11,17.0,17.25,16.5,17.25,97400,11.3703848424544,11.5375963842552,11.0359617588528,11.5375963842552,145623.918885984,0.0,1.0
1996-01-12,17.0,17.0,16.5,16.75,14000,11.3703848424544,11.3703848424544,11.0359617588528,11.2031733006536,20931.5694497307,0.0,1.0
1996-01-15,16.62,17.0,16.5,17.0,45000,11.1162232989172,11.3703848424544,11.0359617588528,11.3703848424544,67280.0446598487,0.0,1.0
1996-01-16,15.75,17.0,15.75,16.5,50600,10.5343271334504,11.3703848424544,10.5343271334504,11.0359617588528,75652.6724397411,0.0,1.0
1996-01-17,16.0,16.0,15.5,16.0,110600,10.7015386752512,10.7015386752512,10.3671155916496,10.7015386752512,165359.398652873,0.0,1.0
1996-01-18,16.0,16.0,15.5,16.0,117800,10.7015386752512,10.7015386752512,10.3671155916496,10.7015386752512,176124.205798449,0.0,1.0
1996-01-19,15.75,16.0,15.0,16.0,83200,10.5343271334504,10.7015386752512,10.032692508048,10.7015386752512,124393.327015543,0.0,1.0
1996-01-22,15.38,15.75,14.94,15.25,124000,10.2868540515852,10.5343271334504,9.99256173801581,10.1999040498488,185393.900840473,0.0,1.0
1996-01-23,16.0,16.75,15.0,15.0,31600,10.7015386752512,11.2031733006536,10.032692508048,10.032692508048,47245.5424722494,0.0,1.0
1996-01-24,17.75,17.75,16.75,16.75,86400,11.8720194678568,11.8720194678568,11.2031733006536,11.2031733006536,129177.68574691,0.0,1.0
1996-01-25,18.0,18.5,17.0,17.75,65900,12.0392310096576,12.3736540932592,11.3703848424544,11.8720194678568,98527.8876240897,0.0,1.0
1996-01-26,17.5,18.0,17.0,18.0,83500,11.704807926056,12.0392310096576,11.3703848424544,12.0392310096576,124841.860646608,0.0,1.0
1996-01-29,18.25,18.25,17.0,17.75,21600,12.2064425514584,12.2064425514584,11.3703848424544,11.8720194678568,32294.4214367274,0.0,1.0
1996-01-30,16.62,18.0,16.44,18.0,50800,11.1162232989172,12.0392310096576,10.9958309888206,12.0392310096576,75951.6948604514,0.0,1.0
1996-01-31,15.5,16.75,15.0,16.75,124100,10.3671155916496,11.2031733006536,10.032692508048,11.2031733006536,185543.412050827,0.0,1.0
1996-02-01,16.5,16.75,15.69,15.75,168800,11.0359617588528,11.2031733006536,10.4941963634182,10.5343271334504,252374.923079611,0.0,1.0
1996-02-02,17.62,18.0,16.25,16.75,107800,11.7850694661204,12.0392310096576,10.868750217052,11.2031733006536,161173.084762927,0.0,1.0
1996-02-05,16.62,16.75,14.75,15.75,166800,11.1162232989172,11.2031733006536,9.8654809662472,10.5343271334504,249384.698872506,0.0,1.0
1996-02-06,16.88,17.0,16.0,16.0,39900,11.29012330239,11.3703848424544,10.7015386752512,10.7015386752512,59654.9729317327,0.0,1.0
1996-02-07,17.25,17.25,16.5,16.5,56900,11.5375963842552,11.5375963842552,11.0359617588528,11.0359617588528,85071.8786921199,0.0,1.0
1996-02-08,17.0,17.25,16.75,17.25,36900,11.3703848424544,11.5375963842552,11.2031733006536,11.5375963842552,55169.636621076,0.0,1.0
1996-02-09,17.25,17.25,16.75,17.25,217700,11.5375963842552,11.5375963842552,11.2031733006536,11.5375963842552,325485.904943313,0.0,1.0
1996-02-12,17.12,17.25,16.75,16.75,33900,11.4506463825188,11.5375963842552,11.2031733006536,11.2031733006536,50684.3003104194,0.0,1.0
1996-02-13,17.25,17.25,16.75,16.75,57800,11.5911040776315,11.5911040776315,11.2551300463958,11.2551300463958,86018.55296288,0.08,1.0
1996-02-14,17.25,17.25,17.0,17.25,20100,11.5911040776315,11.5911040776315,11.4231170620136,11.5911040776315,29913.0262033545,0.0,1.0
1996-02-15,17.12,17.5,16.5,17.25,309800,11.5037508295102,11.7590910932493,11.0871430307779,11.5911040776315,461047.538198967,0.0,1.0
1996-02-16,17.12,17.5,17.0,17.0,7900,11.5037508295102,11.7590910932493,11.4231170620136,11.4231170620136,11756.8610450995,0.0,1.0
1996-02-20,17.75,18.0,17.0,17.0,23600,11.9270781088672,12.095065124485,11.4231170620136,11.4231170620136,35121.7621094112,0.0,1.0
1996-02-21,18.25,18.25,17.25,17.75,87600,12.2630521401028,12.2630521401028,11.5911040776315,11.9270781088672,130367.218677307,0.0,1.0
1996-02-22,17.75,18.25,17.75,18.25,34900,11.9270781088672,12.2630521401028,11.9270781088672,12.2630521401028,51938.5380346801,0.0,1.0
1996-02-23,18.25,18.25,17.75,18.25,12700,12.2630521401028,12.2630521401028,11.9270781088672,12.2630521401028,18900.2702876918,0.0,1.0
1996-02-26,18.5,18.5,17.75,18.25,11200,12.4310391557207,12.4310391557207,11.9270781088672,12.2630521401028,16667.9548993816,0.0,1.0
1996-02-27,18.25,18.75,17.75,18.5,22800,12.2630521401028,12.5990261713385,11.9270781088672,12.4310391557207,33931.1939023128,0.0,1.0
1996-02-28,19.25,19.75,18.25,18.75,32300,12.9350002025742,13.2709742338099,12.2630521401028,12.5990261713385,48069.1913616097,0.0,1.0
1996-02-29,18.75,19.25,18.5,18.75,19800,12.5990261713385,12.9350002025742,12.4310391557207,12.5990261713385,29466.5631256927,0.0,1.0
1996-03-01,18.0,19.0,18.0,18.5,12100,12.095065124485,12.7670131869564,12.095065124485,12.4310391557207,18007.3441323677,0.0,1.0
1996-03-04,18.75,18.75,17.75,18.5,55800,12.5990261713385,12.5990261713385,11.9270781088672,12.4310391557207,83042.1324451339,0.0,1.0
1996-03-05,18.38,18.75,18.0,18.0,34700,12.3504053882241,12.5990261713385,12.095065124485,12.095065124485,51640.8959829058,0.0,1.0
1996-03-06,18.06,18.75,18.0,18.5,42400,12.1353820082333,12.5990261713385,12.095065124485,12.4310391557207,63100.1149762305,0.0,1.0
1996-03-07,18.19,18.75,18.0,18.0,41000,12.2227352563546,12.5990261713385,12.095065124485,12.095065124485,61016.6206138077,0.0,1.0
1996-03-08,17.5,18.25,17.5,18.25,15400,11.7590910932493,12.2630521401028,11.7590910932493,12.2630521401028,22918.4379866498,0.0,1.0
1996-03-11,18.25,18.25,17.5,18.25,4200,12.2630521401028,12.2630521401028,11.7590910932493,12.2630521401028,6250.48308726815,0.0,1.0
1996-03-12,18.25,18.25,17.5,18.0,2400,12.2630521401028,12.2630521401028,11.7590910932493,12.095065124485,3571.70462129608,0.0,1.0
1996-03-13,17.62,18.0,17.5,17.88,20200,11.8397248607459,12.095065124485,11.7590910932493,12.0144313569884,30061.8472292419,0.0,1.0
1996-03-14,18.5,18.5,17.5,17.5,11900,12.4310391557207,12.4310391557207,11.7590910932493,11.7590910932493,17709.702080593,0.0,1.0
1996-03-15,18.25,19.0,17.75,17.75,95500,12.2630521401028,12.7670131869564,11.9270781088672,11.9270781088672,142124.079722407,0.0,1.0
1996-03-18,18.75,19.75,18.0,18.75,33300,12.5990261713385,13.2709742338099,12.095065124485,12.5990261713385,49557.4016204831,0.0,1.0
1996-03-19,19.0,19.25,18.5,19.25,8200,12.7670131869564,12.9350002025742,12.4310391557207,12.9350002025742,12203.3241227616,0.0,1.0
1996-03-20,18.5,19.25,18.5,19.25,5700,12.4310391557207,12.9350002025742,12.4310391557207,12.9350002025742,8482.79847557816,0.0,1.0
1996-03-21,19.25,19.25,18.5,19.25,12500,12.9350002025742,12.9350002025742,12.4310391557207,12.9350002025742,18602.6282359171,0.0,1.0
1996-03-22,18.25,19.25,18.25,19.0,6500,12.2630521401028,12.9350002025742,12.2630521401028,12.7670131869564,9673.36668267689,0.0,1.0
1996-03-25,18.62,18.75,18.25,18.25,4100,12.5116729232173,12.5990261713385,12.2630521401028,12.2630521401028,6101.66206138077,0.0,1.0
1996-03-26,19.5,19.5,18.25,18.38,6600,13.1029872181921,13.1029872181921,12.2630521401028,12.3504053882241,9822.18770856418,0.0,1.0
1996-03-27,19.75,20.75,19.0,19.5,83600,13.2709742338099,13.9429222962813,12.7670131869564,13.1029872181921,124414.377641813,0.0,1.0
1996-03-28,19.75,20.5,19.75,19.75,13800,13.2709742338099,13.7749352806635,13.2709742338099,13.2709742338099,20537.3015724524,0.0,1.0
1996-03-29,19.0,20.25,19.0,20.0,54400,12.7670131869564,13.6069482650456,12.7670131869564,13.4389612494278,80958.6380827109,0.0,1.0
1996-04-01,19.0,20.0,19.0,19.0,4300,12.7670131869564,13.4389612494278,12.7670131869564,12.7670131869564,6399.30411315545,0.0,1.0
1996-04-02,18.5,19.25,18.5,19.0,16600,12.4310391557207,12.9350002025742,12.4310391557207,12.7670131869564,24704.2902972978,0.0,1.0
1996-04-03,18.25,19.25,18.25,19.25,3600,12.2630521401028,12.9350002025742,12.2630521401028,12.9350002025742,5357.55693194413,0.0,1.0
1996-04-04,19.0,19.0,18.25,18.25,9300,12.7670131869564,12.7670131869564,12.2630521401028,12.2630521401028,13840.3554075223,0.0,1.0
1996-04-08,18.12,19.0,18.0,18.0,7300,12.1756988919816,12.7670131869564,12.095065124485,12.095065124485,10863.9348897755,0.0,1.0
1996-04-09,18.5,19.0,18.0,18.19,8700,12.4310391557207,12.7670131869564,12.095065124485,12.2227352563546,12947.4292521982,0.0,1.0
1996-04-10,19.0,19.0,18.25,18.25,8000,12.7670131869564,12.7670131869564,12.2630521401028,12.2630521401028,11905.6820709869,0.0,1.0
1996-04-11,18.62,19.0,18.0,19.0,9900,12.5116729232173,12.7670131869564,12.095065124485,12.7670131869564,14733.2815628462,0.0,1.0
1996-04-12,18.5,19.0,18.5,18.75,10900,12.4310391557207,12.7670131869564,12.4310391557207,12.5990261713385,16221.4918217196,0.0,1.0
1996-04-15,18.88,19.25,18.5,19.25,23300,12.6863794194598,12.9350002025742,12.4310391557207,12.9350002025742,34675.2990317494,0.0,1.0
1996-04-16,19.0,19.25,18.5,18.5,11000,12.7670131869564,12.9350002025742,12.4310391557207,12.4310391557207,16370.312847607,0.0,1.0
1996-04-17,19.06,19.25,18.5,18.5,14000,12.8073300707047,12.9350002025742,12.4310391557207,12.4310391557207,20834.943624227,0.0,1.0
1996-04-18,19.5,19.5,18.5,18.5,6600,13.1029872181921,13.1029872181921,12.4310391557207,12.4310391557207,9822.18770856418,0.0,1.0
1996-04-19,19.0,19.75,18.75,19.5,11200,12.7670131869564,13.2709742338099,12.5990261713385,13.1029872181921,16667.9548993816,0.0,1.0
1996-04-22,19.25,19.75,18.75,19.0,15400,12.9350002025742,13.2709742338099,12.5990261713385,12.7670131869564,22918.4379866498,0.0,1.0
1996-04-23,18.75,19.75,18.75,19.75,6800,12.5990261713385,13.2709742338099,12.5990261713385,13.2709742338099,10119.8297603389,0.0,1.0
1996-04-24,18.75,19.5,18.75,18.75,1900,12.5990261713385,13.1029872181921,12.5990261713385,12.5990261713385,2827.5994918594,0.0,1.0
1996-04-25,19.0,19.5,18.38,18.75,11100,12.7670131869564,13.1029872181921,12.3504053882241,12.5990261713385,16519.1338734943,0.0,1.0
1996-04-26,19.25,19.25,18.5,18.5,11600,12.9350002025742,12.9350002025742,12.4310391557207,12.4310391557207,17263.2390029311,0.0,1.0
1996-04-29,18.5,19.25,18.5,18.5,17100,12.4310391557207,12.9350002025742,12.4310391557207,12.4310391557207,25448.3954267345,0.0,1.0
1996-04-30,19.25,19.25,18.5,19.25,12700,12.9350002025742,12.9350002025742,12.4310391557207,12.9350002025742,18900.2702876918,0.0,1.0
1996-05-01,19.5,19.5,18.75,19.25,87900,13.1029872181921,13.1029872181921,12.5990261713385,12.9350002025742,130813.681754968,0.0,1.0
1996-05-02,19.38,19.5,18.75,18.75,14500,13.0223534506955,13.1029872181921,12.5990261713385,12.5990261713385,21579.0487536638,0.0,1.0
1996-05-03,19.0,19.75,18.75,19.75,39700,12.7670131869564,13.2709742338099,12.5990261713385,13.2709742338099,59081.9472772724,0.0,1.0
1996-05-06,20.25,20.75,19.0,19.0,78100,13.6069482650456,13.9429222962813,12.7670131869564,12.7670131869564,116229.22121801,0.0,1.0
1996-05-07,20.25,20.5,19.75,20.5,15000,13.6069482650456,13.7749352806635,13.2709742338099,13.7749352806635,22323.1538831005,0.0,1.0
1996-05-08,18.75,20.5,18.75,20.5,82300,12.5990261713385,13.7749352806635,12.5990261713385,13.7749352806635,122479.704305278,0.0,1.0
1996-05-09,19.75,19.75,19.0,19.75,18200,13.2709742338099,13.2709742338099,12.7670131869564,13.2709742338099,27085.4267114953,0.0,1.0
1996-05-10,19.75,19.75,19.0,19.0,8100,13.2709742338099,13.2709742338099,12.7670131869564,12.7670131869564,12054.5030968743,0.0,1.0
1996-05-13,20.0,20.0,19.0,19.0,4300,13.4927170944255,13.4927170944255,12.8180812397042,12.8180812397042,6373.80887764487,0.08,1.0
1996-05-14,20.0,20.25,19.0,19.5,25000,13.4927170944255,13.6613760581058,12.8180812397042,13.1553991670649,37057.0283584004,0.0,1.0
1996-05-15,20.5,20.5,19.5,19.5,12800,13.8300350217861,13.8300350217861,13.1553991670649,13.1553991670649,18973.1985195011,0.0,1.0
1996-05-16,19.5,20.5,19.5,20.5,34100,13.1553991670649,13.8300350217861,13.1553991670649,13.8300350217861,50545.786680858,0.0,1.0
1996-05-17,19.88,19.88,19.5,19.88,26500,13.4117607918589,13.4117607918589,13.1553991670649,13.4117607918589,39280.4500599046,0.0,1.0
1996-05-20,20.0,20.0,19.5,19.5,9400,13.4927170944255,13.4927170944255,13.1553991670649,13.1553991670649,13933.4426627586,0.0,1.0
1996-05-21,19.88,20.25,19.75,19.75,3800,13.4117607918589,13.6613760581058,13.3240581307452,13.3240581307452,5632.66831047688,0.0,1.0
1996-05-22,19.75,20.5,19.75,19.75,3000,13.3240581307452,13.8300350217861,13.3240581307452,13.3240581307452,4446.84340300805,0.0,1.0
1996-05-23,20.12,20.5,19.75,20.25,4900,13.573673396992,13.8300350217861,13.3240581307452,13.6613760581058,7263.17755824651,0.0,1.0
1996-05-24,20.38,20.5,20.0,20.5,12200,13.7490787192196,13.8300350217861,13.4927170944255,13.8300350217861,18083.8298388994,0.0,1.0
1996-05-28,19.75,20.5,19.75,19.75,8200,13.3240581307452,13.8300350217861,13.3240581307452,13.3240581307452,12154.7053015553,0.0,1.0
1996-05-29,19.75,20.5,19.75,20.5,6300,13.3240581307452,13.8300350217861,13.3240581307452,13.8300350217861,9338.37114631689,0.0,1.0
1996-05-30,19.5,20.0,19.5,19.5,7600,13.1553991670649,13.4927170944255,13.1553991670649,13.1553991670649,11265.3366209537,0.0,1.0
1996-05-31,19.38,19.5,19.0,19.5,53700,13.0744428644983,13.1553991670649,12.8180812397042,13.1553991670649,79598.4969138442,0.0,1.0
1996-06-03,19.38,19.75,19.0,19.25,12000,13.0744428644983,13.3240581307452,12.8180812397042,12.9867402033845,17787.3736120322,0.0,1.0
1996-06-04,19.0,19.5,19.0,19.0,1500,12.8180812397042,13.1553991670649,12.8180812397042,12.8180812397042,2223.42170150403,0.0,1.0
1996-06-05,19.38,19.75,19.0,19.12,23800,13.0744428644983,13.3240581307452,12.8180812397042,12.8990375422708,35278.2909971972,0.0,1.0
1996-06-06,19.5,19.75,19.0,19.38,16800,13.1553991670649,13.3240581307452,12.8180812397042,13.0744428644983,24902.323056845,0.0,1.0
1996-06-07,18.75,19.25,18.75,18.75,17000,12.6494222760239,12.9867402033845,12.6494222760239,12.6494222760239,25198.7792837123,0.0,1.0
1996-06-10,19.75,19.75,19.25,19.5,20900,13.3240581307452,13.3240581307452,12.9867402033845,13.1553991670649,30979.6757076227,0.0,1.0
1996-06-11,17.92,18.0,17.0,17.5,50000,12.0894745166052,12.1434453849829,11.4688095302617,11.8061274576223,74114.0567168012,0.0,1.0
1996-06-12,17.38,18.25,17.25,17.25,71400,11.7251711550558,12.3121043486633,11.637468493942,11.637468493942,105834.872991591,0.0,1.0
1996-06-13,17.5,17.75,17.25,17.38,14700,11.8061274576223,11.9747864213026,11.637468493942,11.7251711550558,21789.5326747395,0.0,1.0
1996-06-14,16.0,17.5,16.0,17.25,111000,10.7941736755404,11.8061274576223,10.7941736755404,11.637468493942,164533.205911298,0.0,1.0
1996-06-17,16.0,16.75,15.81,16.5,84700,10.7941736755404,11.3001505665813,10.6659928631433,11.131491602901,125549.212078261,0.0,1.0
1996-06-18,16.06,16.25,15.75,15.75,45300,10.8346518268237,10.9628326392207,10.6255147118601,10.6255147118601,67147.3353854214,0.0,1.0
1996-06-19,16.25,16.25,16.0,16.25,29300,10.9628326392207,10.9628326392207,10.7941736755404,10.9628326392207,43430.8372360454,0.0,1.0
1996-06-20,16.0,16.25,15.62,16.25,16500,10.7941736755404,10.9628326392207,10.5378120507463,10.9628326392207,24457.6387165443,0.0,1.0
1996-06-21,16.0,16.25,15.75,16.25,15500,10.7941736755404,10.9628326392207,10.6255147118601,10.9628326392207,22975.3575822083,0.0,1.0
1996-06-24,15.88,16.25,15.75,15.75,26400,10.7132173729738,10.9628326392207,10.6255147118601,10.6255147118601,39132.221946471,0.0,1.0
1996-06-25,16.23,16.25,15.5,16.25,47300,10.9493399221263,10.9628326392207,10.4568557481798,10.9628326392207,70111.8976540936,0.0,1.0
1996-06-26,15.19,16.25,14.75,16.25,97100,10.2477186332162,10.9628326392207,9.9508788571388,10.9628326392207,143929.498144027,0.0,1.0
1996-06-27,14.88,15.5,14.75,14.75,20500,10.0385815182526,10.4568557481798,9.9508788571388,9.9508788571388,30386.7632538883,0.0,1.0
1996-06-28,16.25,16.25,15.25,15.38,76800,10.9628326392207,10.9628326392207,10.2881967844994,10.3758994456132,113839.191117006,0.0,1.0
1996-07-01,16.0,16.25,15.75,15.75,37700,10.7941736755404,10.9628326392207,10.6255147118601,10.6255147118601,55881.9987644678,0.0,1.0
1996-07-02,16.0,16.25,15.75,16.25,14600,10.7941736755404,10.9628326392207,10.6255147118601,10.9628326392207,21641.3045613058,0.0,1.0
1996-07-03,16.0,16.25,15.75,16.25,3100,10.7941736755404,10.9628326392207,10.6255147118601,10.9628326392207,4595.07151644165,0.0,1.0
1996-07-05,15.5,16.0,15.25,15.75,16300,10.4568557481798,10.7941736755404,10.2881967844994,10.6255147118601,24161.182489677,0.0,1.0
1996-07-08,15.0,15.75,15.0,15.75,17900,10.1195378208191,10.6255147118601,10.1195378208191,10.6255147118601,26532.8323046148,0.0,1.0
1996-07-09,15.0,15.75,15.0,15.75,23200,10.1195378208191,10.6255147118601,10.1195378208191,10.6255147118601,34388.9223165957,0.0,1.0
1996-07-10,15.5,15.75,15.5,15.75,4000,10.4568557481798,10.6255147118601,10.4568557481798,10.6255147118601,5929.12453734405,0.0,1.0
1996-07-11,14.75,15.75,14.75,15.25,34200,9.9508788571388,10.6255147118601,9.9508788571388,10.2881967844994,50694.0147942918,0.0,1.0
1996-07-12,15.0,15.0,14.25,15.0,1500,10.1195378208191,10.1195378208191,9.61356092977816,10.1195378208191,2223.42170150403,0.0,1.0
1996-07-15,13.75,14.5,12.0,12.5,96200,9.27624300241752,9.78221989345848,8.09563025665529,8.43294818401593,142595.445123125,0.0,1.0
1996-07-16,13.25,14.0,13.0,13.5,133000,8.93892507505689,9.44490196609784,8.77026611137657,9.10758403873721,197143.39086669,0.0,1.0
1996-07-17,13.75,13.75,13.0,13.0,95800,9.27624300241752,9.27624300241752,8.77026611137657,8.77026611137657,142002.532669391,0.0,1.0
1996-07-18,13.62,13.75,13.0,13.75,4700,9.18854034130376,9.27624300241752,8.77026611137657,9.27624300241752,6966.72133137928,0.0,1.0
1996-07-19,13.75,13.75,13.25,13.75,12600,9.27624300241752,9.27624300241752,8.93892507505689,9.27624300241752,18676.7422926338,0.0,1.0
1996-07-22,13.75,13.75,13.0,13.0,30600,9.27624300241752,9.27624300241752,8.77026611137657,8.77026611137657,45357.8027106822,0.0,1.0
1996-07-23,13.38,13.5,13.0,13.0,19100,9.02662773617065,9.10758403873721,8.77026611137657,8.77026611137657,28311.569665818,0.0,1.0
1996-07-24,12.75,13.25,12.25,13.0,10600,8.60160714769625,8.93892507505689,8.26428922033561,8.77026611137657,15712.1800239618,0.0,1.0
1996-07-25,13.0,13.5,12.5,13.5,35000,8.77026611137657,9.10758403873721,8.43294818401593,9.10758403873721,51879.8397017606,0.0,1.0
1996-07-26,12.5,13.25,12.5,13.12,25100,8.43294818401593,8.93892507505689,8.43294818401593,8.85122241394312,37205.2564718341,0.0,1.0
1996-07-29,13.0,13.0,12.75,12.88,69900,8.77026611137657,8.77026611137657,8.60160714769625,8.68930980881002,103611.451290088,0.0,1.0
1996-07-30,12.88,13.25,12.75,13.0,35500,8.68930980881002,8.93892507505689,8.60160714769625,8.77026611137657,52620.9802689286,0.0,1.0
1996-07-31,13.25,13.75,12.75,13.0,55300,8.93892507505689,9.27624300241752,8.60160714769625,8.77026611137657,81970.1467287818,0.0,1.0
1996-08-01,13.0,13.75,13.0,13.75,15500,8.77026611137657,9.27624300241752,8.77026611137657,9.27624300241752,22975.3575822083,0.0,1.0
1996-08-02,14.0,14.25,13.25,13.5,87800,9.44490196609784,9.61356092977816,8.93892507505689,9.10758403873721,130144.283594702,0.0,1.0
1996-08-05,14.0,14.25,13.75,13.75,28900,9.44490196609784,9.61356092977816,9.27624300241752,9.27624300241752,42837.9247823109,0.0,1.0
1996-08-06,14.25,14.25,14.0,14.25,29200,9.61356092977816,9.61356092977816,9.44490196609784,9.61356092977816,43282.6091226117,0.0,1.0
1996-08-07,14.12,14.12,14.0,14.0,500,9.5258582686644,9.5258582686644,9.44490196609784,9.44490196609784,741.140567168009,0.0,1.0
1996-08-08,14.25,14.25,14.0,14.25,90900,9.61356092977816,9.61356092977816,9.44490196609784,9.61356092977816,134739.355111144,0.0,1.0
1996-08-09,14.12,14.25,14.12,14.25,3300,9.5258582686644,9.61356092977816,9.5258582686644,9.61356092977816,4891.52774330886,0.0,1.0
1996-08-12,14.12,14.25,14.0,14.25,8500,9.5258582686644,9.61356092977816,9.44490196609784,9.61356092977816,12599.3896418561,0.0,1.0
1996-08-13,13.12,14.25,13.0,14.25,46400,8.91193964086804,9.67950761298548,8.83042799781132,9.67950761298548,68309.2597719507,0.09,1.0
1996-08-14,13.75,13.75,13.12,13.38,29600,9.33987576691582,9.33987576691582,8.91193964086804,9.08854820082426,43576.596751072,0.0,1.0
1996-08-15,13.62,13.75,13.38,13.75,13000,9.2515714869377,9.33987576691582,9.08854820082426,9.33987576691582,19138.3701947276,0.0,1.0
1996-08-16,13.25,13.75,13.25,13.75,2800,9.00024392084615,9.33987576691582,9.00024392084615,9.33987576691582,4122.11050347978,0.0,1.0
1996-08-19,13.75,14.0,13.25,14.0,16700,9.33987576691582,9.50969168995065,9.00024392084615,9.50969168995065,24585.4447886116,0.0,1.0
1996-08-20,13.5,14.0,13.25,13.75,8700,9.17005984388098,9.50969168995065,9.00024392084615,9.33987576691582,12807.9862072408,0.0,1.0
1996-08-21,13.5,14.0,13.25,14.0,3500,9.17005984388098,9.50969168995065,9.00024392084615,9.50969168995065,5152.63812934973,0.0,1.0
1996-08-22,13.25,14.0,13.25,13.25,6900,9.00024392084615,9.50969168995065,9.00024392084615,9.00024392084615,10158.0580264323,0.0,1.0
1996-08-23,13.25,14.0,13.25,14.0,15000,9.00024392084615,9.50969168995065,9.00024392084615,9.50969168995065,22082.7348400703,0.0,1.0
1996-08-26,13.62,14.0,13.5,13.75,13800,9.2515714869377,9.50969168995065,9.17005984388098,9.33987576691582,20316.1160528647,0.0,1.0
1996-08-27,14.0,14.25,13.75,14.25,6300,9.50969168995065,9.67950761298548,9.33987576691582,9.67950761298548,9274.74863282952,0.0,1.0
1996-08-28,13.75,14.25,13.75,14.12,17900,9.33987576691582,9.67950761298548,9.33987576691582,9.59120333300737,26352.0635758172,0.0,1.0
1996-08-29,14.25,14.25,13.75,14.25,8000,9.67950761298548,9.67950761298548,9.33987576691582,9.67950761298548,11777.4585813708,0.0,1.0
1996-08-30,14.25,14.25,13.75,13.75,6100,9.67950761298548,9.67950761298548,9.33987576691582,9.33987576691582,8980.31216829525,0.0,1.0
1996-09-03,14.25,14.25,13.5,13.75,2800,9.67950761298548,9.67950761298548,9.17005984388098,9.33987576691582,4122.11050347979,0.0,1.0
1996-09-04,14.38,14.5,13.75,14.25,5500,9.76781189296359,9.84932353602031,9.33987576691582,9.67950761298548,8097.00277469244,0.0,1.0
1996-09-05,14.75,15.25,14.5,14.5,13300,10.0191394590551,10.3587713051248,9.84932353602031,9.84932353602031,19580.0248915291,0.0,1.0
1996-09-06,14.75,15.62,14.75,15.25,17900,10.0191394590551,10.6100988712164,10.0191394590551,10.3587713051248,26352.0635758173,0.0,1.0
1996-09-09,14.5,15.25,14.25,15.25,21200,9.84932353602031,10.3587713051248,9.67950761298548,10.3587713051248,31210.2652406327,0.0,1.0
1996-09-10,14.62,14.75,14.0,14.0,12500,9.93083517907703,10.0191394590551,9.50969168995065,9.50969168995065,18402.2790333919,0.0,1.0
1996-09-11,14.75,15.0,14.0,14.75,14000,10.0191394590551,10.18895538209,9.50969168995065,10.0191394590551,20610.552517399,0.0,1.0
1996-09-12,15.75,16.25,14.88,15.0,25500,10.6984031511945,11.0380349972641,10.1074437390333,10.18895538209,37540.6492281194,0.0,1.0
1996-09-13,16.25,16.25,15.5,16.25,14200,11.0380349972641,11.0380349972641,10.5285872281596,11.0380349972641,20904.9889819333,0.0,1.0
1996-09-16,16.75,17.25,16.25,16.25,47300,11.3776668433338,11.7172986894035,11.0380349972641,11.0380349972641,69634.223862355,0.0,1.0
1996-09-17,16.5,17.25,16.25,17.25,8300,11.207850920299,11.7172986894035,11.0380349972641,11.7172986894035,12219.1132781722,0.0,1.0
1996-09-18,16.5,17.25,16.25,17.25,24000,11.207850920299,11.7172986894035,11.0380349972641,11.7172986894035,35332.3757441124,0.0,1.0
1996-09-19,16.25,16.5,16.12,16.25,14100,11.0380349972641,11.207850920299,10.949730717286,11.0380349972641,20757.7707496661,0.0,1.0
1996-09-20,15.25,16.25,15.0,15.75,25800,10.3587713051248,11.0380349972641,10.18895538209,10.6984031511945,37982.3039249209,0.0,1.0
1996-09-23,15.5,15.5,14.88,15.5,2700,10.5285872281596,10.5285872281596,10.1074437390333,10.5285872281596,3974.89227121267,0.0,1.0
1996-09-24,15.75,16.0,15.0,15.5,20300,10.6984031511945,10.8682190742293,10.18895538209,10.5285872281596,29885.3011502284,0.0,1.0
1996-09-25,15.25,16.0,15.25,16.0,2400,10.3587713051248,10.8682190742293,10.3587713051248,10.8682190742293,3533.23757441125,0.0,1.0
1996-09-26,16.25,16.25,15.25,15.25,3000,11.0380349972641,11.0380349972641,10.3587713051248,10.3587713051248,4416.54696801407,0.0,1.0
1996-09-27,16.38,16.5,15.5,16.5,10000,11.1263392772423,11.207850920299,10.5285872281596,11.207850920299,14721.8232267135,0.0,1.0
1996-09-30,15.5,16.5,15.5,15.5,2300,10.5285872281596,11.207850920299,10.5285872281596,10.5285872281596,3386.01934214412,0.0,1.0
1996-10-01,15.88,16.5,15.5,15.88,21200,10.7867074311726,11.207850920299,10.5285872281596,10.7867074311726,31210.2652406326,0.0,1.0
1996-10-02,15.5,16.25,15.25,16.0,27800,10.5285872281596,11.0380349972641,10.3587713051248,10.8682190742293,40926.6685702638,0.0,1.0
1996-10-03,15.75,15.75,15.25,15.25,400,10.6984031511945,10.6984031511945,10.3587713051248,10.3587713051248,588.87292906854,0.0,1.0
1996-10-04,15.25,15.75,15.25,15.75,2700,10.3587713051248,10.6984031511945,10.3587713051248,10.6984031511945,3974.89227121266,0.0,1.0
1996-10-07,15.25,16.0,15.25,15.75,5500,10.3587713051248,10.8682190742293,10.3587713051248,10.6984031511945,8097.00277469245,0.0,1.0
1996-10-08,15.88,16.25,15.25,15.25,11400,10.7867074311726,11.0380349972641,10.3587713051248,10.3587713051248,16782.8784784534,0.0,1.0
1996-10-09,16.25,16.25,15.88,15.88,3800,11.0380349972641,11.0380349972641,10.7867074311726,10.7867074311726,5594.29282615116,0.0,1.0
1996-10-10,16.0,16.75,15.88,15.88,5900,10.8682190742293,11.3776668433338,10.7867074311726,10.7867074311726,8685.87570376099,0.0,1.0
1996-10-11,17.38,17.5,16.25,16.5,36400,11.8056029693816,11.8871146124383,11.0380349972641,11.207850920299,53587.4365452372,0.0,1.0
1996-10-14,17.25,17.25,16.5,17.12,29000,11.7172986894035,11.7172986894035,11.207850920299,11.6289944094254,42693.2873574691,0.0,1.0
1996-10-15,16.5,17.25,16.5,17.25,36800,11.207850920299,11.7172986894035,11.207850920299,11.7172986894035,54176.3094743056,0.0,1.0
1996-10-16,17.0,17.25,16.5,16.75,24800,11.5474827663686,11.7172986894035,11.207850920299,11.3776668433338,36510.1216022497,0.0,1.0
1996-10-17,16.25,17.0,16.25,16.62,3800,11.0380349972641,11.5474827663686,11.0380349972641,11.2893625633557,5594.29282615116,0.0,1.0
1996-10-18,16.38,17.0,16.25,16.25,4100,11.1263392772423,11.5474827663686,11.0380349972641,11.0380349972641,6035.94752295252,0.0,1.0
1996-10-21,16.25,16.75,16.25,16.25,900,11.0380349972641,11.3776668433338,11.0380349972641,11.0380349972641,1324.96409040422,0.0,1.0
1996-10-22,16.0,16.75,16.0,16.0,2700,10.8682190742293,11.3776668433338,10.8682190742293,10.8682190742293,3974.89227121266,0.0,1.0
1996-10-23,16.0,16.25,15.75,16.0,15500,10.8682190742293,11.0380349972641,10.6984031511945,10.8682190742293,22818.826001406,0.0,1.0
1996-10-24,16.12,16.5,15.5,15.5,12200,10.949730717286,11.207850920299,10.5285872281596,10.5285872281596,17960.6243365905,0.0,1.0
1996-10-25,16.5,16.62,16.06,16.5,106400,11.207850920299,11.2893625633557,10.9089748957577,11.207850920299,156640.199132232,0.0,1.0
1996-10-28,15.75,16.25,15.75,16.0,6800,10.6984031511945,11.0380349972641,10.6984031511945,10.8682190742293,10010.8397941652,0.0,1.0
1996-10-29,16.25,16.5,15.75,15.75,2200,11.0380349972641,11.207850920299,10.6984031511945,10.6984031511945,3238.80110987699,0.0,1.0
1996-10-30,16.25,16.5,15.75,15.75,1800,11.0380349972641,11.207850920299,10.6984031511945,10.6984031511945,2649.92818080844,0.0,1.0
1996-10-31,16.25,16.5,15.75,16.5,5600,11.0380349972641,11.207850920299,10.6984031511945,11.207850920299,8244.2210069596,0.0,1.0
1996-11-01,16.12,16.12,15.75,15.88,4900,10.949730717286,10.949730717286,10.6984031511945,10.7867074311726,7213.69338108965,0.0,1.0
1996-11-04,15.75,16.5,15.75,15.75,4900,10.6984031511945,11.207850920299,10.6984031511945,10.6984031511945,7213.69338108961,0.0,1.0
1996-11-05,16.0,16.5,15.5,15.75,4600,10.8682190742293,11.207850920299,10.5285872281596,10.6984031511945,6772.03868428823,0.0,1.0
1996-11-06,15.5,16.0,15.25,15.5,9000,10.5285872281596,10.8682190742293,10.3587713051248,10.5285872281596,13249.6409040422,0.0,1.0
1996-11-07,15.5,16.0,15.5,16.0,9400,10.5285872281596,10.8682190742293,10.5285872281596,10.8682190742293,13838.5138331108,0.0,1.0
1996-11-08,15.5,16.0,15.5,15.5,7200,10.5285872281596,10.8682190742293,10.5285872281596,10.5285872281596,10599.7127232338,0.0,1.0
1996-11-11,15.75,15.75,15.38,15.75,4600,10.6984031511945,10.6984031511945,10.4470755851029,10.6984031511945,6772.03868428821,0.0,1.0
1996-11-12,15.75,17.0,15.5,16.0,47600,10.6984031511945,11.5474827663686,10.5285872281596,10.8682190742293,70075.8785591562,0.0,1.0
1996-11-13,15.75,16.25,15.5,16.0,12400,10.759536883487,11.1011094829628,10.5887505837491,10.9303231832249,18151.3388647548,0.09,1.0
1996-11-14,15.5,16.25,15.5,15.5,34900,10.5887505837491,11.1011094829628,10.5887505837491,10.5887505837491,51087.2359983824,0.0,1.0
1996-11-15,16.0,16.25,15.25,15.5,8900,10.9303231832249,11.1011094829628,10.4179642840112,10.5887505837491,13027.9770884127,0.0,1.0
1996-11-18,16.0,16.0,15.25,16.0,9800,10.9303231832249,10.9303231832249,10.4179642840112,10.9303231832249,14345.4129737578,0.0,1.0
1996-11-19,15.5,16.0,15.25,15.25,10300,10.5887505837491,10.9303231832249,10.4179642840112,10.4179642840112,15077.3217989495,0.0,1.0
1996-11-20,15.25,16.0,15.25,15.25,3000,10.4179642840112,10.9303231832249,10.4179642840112,10.4179642840112,4391.45295115036,0.0,1.0
1996-11-21,15.0,16.0,15.0,15.25,1500,10.2471779842734,10.9303231832249,10.2471779842734,10.4179642840112,2195.72647557516,0.0,1.0
1996-11-22,15.75,15.75,15.0,15.0,13200,10.759536883487,10.759536883487,10.2471779842734,10.2471779842734,19322.3929850615,0.0,1.0
1996-11-25,15.25,15.75,14.75,15.0,100900,10.4179642840112,10.759536883487,10.0763916845355,10.2471779842734,147699.20092369,0.0,1.0
1996-11-26,16.0,16.5,14.5,14.5,58400,10.9303231832249,11.2718957827007,9.90560538479757,9.90560538479757,85486.9507823933,0.0,1.0
1996-11-27,16.38,16.5,16.0,16.0,9700,11.1899183588265,11.2718957827007,10.9303231832249,10.9303231832249,14199.0312087194,0.0,1.0
1996-11-29,16.75,16.75,16.25,16.5,2900,11.4426820824386,11.4426820824386,11.1011094829628,11.2718957827007,4245.07118611199,0.0,1.0
1996-12-02,16.75,16.75,16.0,16.75,39900,11.4426820824386,11.4426820824386,10.9303231832249,11.4426820824386,58406.3242502994,0.0,1.0
1996-12-03,16.25,16.75,16.0,16.75,7200,11.1011094829628,11.4426820824386,10.9303231832249,11.4426820824386,10539.4870827608,0.0,1.0
1996-12-04,16.0,16.25,16.0,16.0,6300,10.9303231832249,11.1011094829628,10.9303231832249,10.9303231832249,9222.05119741572,0.0,1.0
1996-12-05,16.0,16.5,16.0,16.5,15800,10.9303231832249,11.2718957827007,10.9303231832249,11.2718957827007,23128.3188760585,0.0,1.0
1996-12-06,16.0,16.0,15.5,15.5,6400,10.9303231832249,10.9303231832249,10.5887505837491,10.5887505837491,9368.43296245407,0.0,1.0
1996-12-09,16.5,16.5,15.5,16.0,14200,11.2718957827007,11.2718957827007,10.5887505837491,10.9303231832249,20786.2106354449,0.0,1.0
1996-12-10,16.0,16.75,16.0,16.75,5900,10.9303231832249,11.4426820824386,10.9303231832249,11.4426820824386,8636.52413726234,0.0,1.0
1996-12-11,16.0,16.75,16.0,16.0,3500,10.9303231832249,11.4426820824386,10.9303231832249,10.9303231832249,5123.36177634207,0.0,1.0
1996-12-12,16.25,17.0,16.25,16.25,500,11.1011094829628,11.6134683821765,11.1011094829628,11.1011094829628,731.908825191723,0.0,1.0
1996-12-13,16.75,16.75,16.25,16.25,10100,11.4426820824386,11.4426820824386,11.1011094829628,11.1011094829628,14784.5582688728,0.0,1.0
1996-12-16,16.75,16.75,16.0,16.02,2200,11.4426820824386,11.4426820824386,10.9303231832249,10.9439860872039,3220.39883084358,0.0,1.0
1996-12-17,16.0,16.38,16.0,16.38,4600,10.9303231832249,11.1899183588265,10.9303231832249,11.1899183588265,6733.56119176386,0.0,1.0
1996-12-18,16.25,16.75,15.75,16.0,15900,11.1011094829628,11.4426820824386,10.759536883487,10.9303231832249,23274.7006410968,0.0,1.0
1996-12-19,16.0,16.5,16.0,16.0,5000,10.9303231832249,11.2718957827007,10.9303231832249,10.9303231832249,7319.08825191724,0.0,1.0
1996-12-20,15.88,16.5,15.75,16.25,8400,10.8483457593507,11.2718957827007,10.759536883487,11.1011094829628,12296.068263221,0.0,1.0
1996-12-23,16.0,16.25,15.75,15.75,6400,10.9303231832249,11.1011094829628,10.759536883487,10.759536883487,9368.43296245407,0.0,1.0
1996-12-24,15.88,15.88,15.75,15.75,2500,10.8483457593507,10.8483457593507,10.759536883487,10.759536883487,3659.54412595862,0.0,1.0
1996-12-26,15.75,16.75,15.75,16.75,3700,10.759536883487,11.4426820824386,10.759536883487,11.4426820824386,5416.12530641876,0.0,1.0
1996-12-27,16.25,16.25,15.75,15.75,1000,11.1011094829628,11.1011094829628,10.759536883487,10.759536883487,1463.81765038345,0.0,1.0
1996-12-30,16.12,16.12,15.75,15.75,3600,11.0123006070991,11.0123006070991,10.759536883487,10.759536883487,5269.74354138041,0.0,1.0
1996-12-31,15.75,16.5,15.75,15.77,4400,10.759536883487,11.2718957827007,10.759536883487,10.7731997874661,6440.79766168718,0.0,1.0
1997-01-02,16.0,16.75,15.75,16.5,13200,10.9303231832249,11.4426820824386,10.759536883487,11.2718957827007,19322.3929850615,0.0,1.0
1997-01-03,16.75,16.75,16.75,16.75,300,11.4426820824386,11.4426820824386,11.4426820824386,11.4426820824386,439.145295115033,0.0,1.0
1997-01-06,16.25,16.75,16.25,16.25,2900,11.1011094829628,11.4426820824386,11.1011094829628,11.1011094829628,4245.07118611199,0.0,1.0
1997-01-07,16.25,16.62,16.25,16.5,4700,11.1011094829628,11.3538732065749,11.1011094829628,11.2718957827007,6879.9429568022,0.0,1.0
1997-01-08,16.75,17.0,16.25,17.0,7500,11.4426820824386,11.6134683821765,11.1011094829628,11.6134683821765,10978.6323778758,0.0,1.0
1997-01-09,16.5,17.0,16.5,17.0,3100,11.2718957827007,11.6134683821765,11.2718957827007,11.6134683821765,4537.83471618868,0.0,1.0
1997-01-10,16.5,17.0,16.5,16.53,3000,11.2718957827007,11.6134683821765,11.2718957827007,11.2923901386692,4391.45295115034,0.0,1.0
1997-01-13,17.12,17.12,16.5,16.5,3600,11.6954458060507,11.6954458060507,11.2718957827007,11.2718957827007,5269.74354138039,0.0,1.0
1997-01-14,16.5,16.5,16.5,16.5,500,11.2718957827007,11.2718957827007,11.2718957827007,11.2718957827007,731.908825191722,0.0,1.0
1997-01-15,17.25,17.25,16.5,16.5,1200,11.7842546819144,11.7842546819144,11.2718957827007,11.2718957827007,1756.58118046013,0.0,1.0
1997-01-16,17.5,17.5,16.5,16.5,21700,11.9550409816522,11.9550409816522,11.2718957827007,11.2718957827007,31764.8430133209,0.0,1.0
1997-01-17,17.25,17.5,16.5,16.5,1400,11.7842546819144,11.9550409816522,11.2718957827007,11.2718957827007,2049.34471053682,0.0,1.0
1997-01-20,16.5,17.25,16.5,16.5,12900,11.2718957827007,11.7842546819144,11.2718957827007,11.2718957827007,18883.2476899464,0.0,1.0
1997-01-21,16.5,17.12,16.38,16.5,10200,11.2718957827007,11.6954458060507,11.1899183588265,11.2718957827007,14930.9400339111,0.0,1.0
1997-01-22,17.12,17.12,16.12,16.12,17800,11.6954458060507,11.6954458060507,11.0123006070991,11.0123006070991,26055.9541768252,0.0,1.0
1997-01-23,16.5,17.0,16.5,17.0,1200,11.2718957827007,11.6134683821765,11.2718957827007,11.6134683821765,1756.58118046013,0.0,1.0
1997-01-24,16.5,16.5,16.5,16.5,300,11.2718957827007,11.2718957827007,11.2718957827007,11.2718957827007,439.145295115033,0.0,1.0
1997-01-27,16.5,17.12,16.5,16.5,7100,11.2718957827007,11.6954458060507,11.2718957827007,11.2718957827007,10393.1053177225,0.0,1.0
1997-01-28,17.25,17.25,16.62,16.62,3000,11.7842546819144,11.7842546819144,11.3538732065749,11.3538732065749,4391.45295115032,0.0,1.0
1997-01-29,17.0,17.5,17.0,17.5,200,11.6134683821765,11.9550409816522,11.6134683821765,11.9550409816522,292.763530076688,0.0,1.0
1997-01-30,16.75,16.75,16.75,16.75,600,11.4426820824386,11.4426820824386,11.4426820824386,11.4426820824386,878.290590230066,0.0,1.0
1997-01-31,16.75,17.5,16.75,16.75,3400,11.4426820824386,11.9550409816522,11.4426820824386,11.4426820824386,4976.98001130371,0.0,1.0
1997-02-03,16.5,16.5,16.5,16.5,3400,11.2718957827007,11.2718957827007,11.2718957827007,11.2718957827007,4976.98001130371,0.0,1.0
1997-02-04,16.25,17.0,16.25,17.0,4400,11.1011094829628,11.6134683821765,11.1011094829628,11.6134683821765,6440.79766168716,0.0,1.0
1997-02-05,15.88,17.0,15.75,16.25,16400,10.8483457593507,11.6134683821765,10.759536883487,11.1011094829628,24006.6094662886,0.0,1.0
1997-02-06,16.25,16.5,15.75,16.5,4400,11.1011094829628,11.2718957827007,10.759536883487,11.2718957827007,6440.79766168716,0.0,1.0
1997-02-07,16.0,16.5,16.0,16.5,1700,10.9303231832249,11.2718957827007,10.9303231832249,11.2718957827007,2488.49000565186,0.0,1.0
1997-02-10,16.0,16.75,16.0,16.75,800,10.9303231832249,11.4426820824386,10.9303231832249,11.4426820824386,1171.05412030676,0.0,1.0
1997-02-11,16.75,16.75,16.0,16.0,4600,11.4426820824386,11.4426820824386,10.9303231832249,10.9303231832249,6733.56119176384,0.0,1.0
1997-02-12,16.5,16.75,16.0,16.75,11200,11.3333788506063,11.5050967119792,10.9899431278607,11.5050967119792,16305.8168650308,0.09,1.0
1997-02-13,16.25,17.0,16.25,16.88,7300,11.1616609892335,11.676814573352,11.1616609892335,11.594389999893,10627.8984923861,0.0,1.0
1997-02-14,17.25,17.25,16.5,16.5,9200,11.8485324347248,11.8485324347248,11.3333788506063,11.3333788506063,13394.0638534182,0.0,1.0
1997-02-18,17.0,17.25,16.75,16.75,7800,11.676814573352,11.8485324347248,11.5050967119792,11.5050967119792,11355.8367452893,0.0,1.0
1997-02-19,17.5,17.5,16.75,16.75,2200,12.0202502960976,12.0202502960976,11.5050967119792,11.5050967119792,3202.92831277391,0.0,1.0
1997-02-20,18.25,18.75,17.0,17.0,20300,12.5354038802161,12.8788396029617,11.676814573352,11.676814573352,29554.2930678683,0.0,1.0
1997-02-21,17.75,18.75,17.75,17.75,13700,12.1919681574704,12.8788396029617,12.1919681574704,12.1919681574704,19945.5081295467,0.0,1.0
1997-02-24,18.38,18.5,17.75,17.75,3900,12.62469716813,12.7071217415889,12.1919681574704,12.1919681574704,5677.91837264463,0.0,1.0
1997-02-25,18.0,18.5,17.62,17.75,11800,12.3636860188433,12.7071217415889,12.1026748695566,12.1919681574704,17179.3427685145,0.0,1.0
1997-02-26,17.75,18.25,17.0,17.62,6700,12.1919681574704,12.5354038802161,11.676814573352,12.1026748695566,9754.37258890239,0.0,1.0
1997-02-27,17.75,17.75,17.0,17.0,7500,12.1919681574704,12.1919681574704,11.676814573352,11.676814573352,10919.0737935474,0.0,1.0
1997-02-28,17.75,18.0,17.0,17.5,23900,12.1919681574704,12.3636860188433,11.676814573352,12.0202502960976,34795.4484887712,0.0,1.0
1997-03-03,17.5,17.75,17.5,17.75,1200,12.0202502960976,12.1919681574704,12.0202502960976,12.1919681574704,1747.05180696759,0.0,1.0
1997-03-04,17.5,17.75,17.5,17.5,2000,12.0202502960976,12.1919681574704,12.0202502960976,12.0202502960976,2911.75301161265,0.0,1.0
1997-03-05,17.75,18.0,17.5,17.75,9300,12.1919681574704,12.3636860188433,12.0202502960976,12.1919681574704,13539.6515039988,0.0,1.0
1997-03-06,17.5,18.0,17.5,17.75,12100,12.0202502960976,12.3636860188433,12.0202502960976,12.1919681574704,17616.1057202565,0.0,1.0
1997-03-07,17.5,18.0,17.5,18.0,16600,12.0202502960976,12.3636860188433,12.0202502960976,12.3636860188433,24167.549996385,0.0,1.0
1997-03-10,18.12,18.12,17.5,17.5,12400,12.4461105923022,12.4461105923022,12.0202502960976,12.0202502960976,18052.8686719984,0.0,1.0
1997-03-11,18.0,18.5,17.5,17.5,4400,12.3636860188433,12.7071217415889,12.0202502960976,12.0202502960976,6405.8566255478,0.0,1.0
1997-03-12,17.62,18.25,17.62,18.0,97400,12.1026748695566,12.5354038802161,12.1026748695566,12.3636860188433,141802.371665535,0.0,1.0
1997-03-13,17.25,18.25,17.25,18.25,17800,11.8485324347248,12.5354038802161,11.8485324347248,12.5354038802161,25914.6018033525,0.0,1.0
1997-03-14,16.5,18.0,16.5,17.25,14100,11.3333788506063,12.3636860188433,11.3333788506063,11.8485324347248,20527.8587318692,0.0,1.0
1997-03-17,16.5,17.25,16.0,17.25,4600,11.3333788506063,11.8485324347248,10.9899431278607,11.8485324347248,6697.03192670909,0.0,1.0
1997-03-18,15.88,16.5,15.88,16.0,5500,10.9075185544017,11.3333788506063,10.9075185544017,10.9899431278607,8007.32078193479,0.0,1.0
1997-03-19,15.75,16.5,15.75,15.88,6300,10.8182252664879,11.3333788506063,10.8182252664879,10.9075185544017,9172.02198657979,0.0,1.0
1997-03-20,16.12,16.5,15.75,16.5,5300,11.0723677013196,11.3333788506063,10.8182252664879,11.3333788506063,7716.14548077353,0.0,1.0
1997-03-21,16.0,16.5,15.5,16.5,6500,10.9899431278607,11.3333788506063,10.646507405115,11.3333788506063,9463.19728774107,0.0,1.0
1997-03-24,15.25,16.0,15.25,15.25,4500,10.4747895437422,10.9899431278607,10.4747895437422,10.4747895437422,6551.44427612845,0.0,1.0
1997-03-25,16.5,16.5,15.75,16.0,9100,11.3333788506063,11.3333788506063,10.8182252664879,10.9899431278607,13248.4762028376,0.0,1.0
1997-03-26,15.75,15.88,15.75,15.88,1600,10.8182252664879,10.9075185544017,10.8182252664879,10.9075185544017,2329.4024092901,0.0,1.0
1997-03-27,16.75,16.75,16.75,16.75,900,11.5050967119792,11.5050967119792,11.5050967119792,11.5050967119792,1310.28885522568,0.0,1.0
1997-03-31,16.0,16.75,15.5,15.75,31400,10.9899431278607,11.5050967119792,10.646507405115,10.8182252664879,45714.5222823184,0.0,1.0
1997-04-01,15.75,15.75,15.25,15.75,4700,10.8182252664879,10.8182252664879,10.4747895437422,10.8182252664879,6842.61957728968,0.0,1.0
1997-04-02,15.38,15.75,15.25,15.75,14800,10.5640828316561,10.8182252664879,10.4747895437422,10.8182252664879,21546.9722859335,0.0,1.0
1997-04-03,15.12,15.12,15.12,15.12,200,10.3854962558283,10.3854962558283,10.3854962558283,10.3854962558283,291.175301161265,0.0,1.0
1997-04-04,15.5,15.75,15.5,15.75,1900,10.646507405115,10.8182252664879,10.646507405115,10.8182252664879,2766.16536103202,0.0,1.0
1997-04-07,15.75,15.75,15.75,15.75,4800,10.8182252664879,10.8182252664879,10.8182252664879,10.8182252664879,6988.20722787031,0.0,1.0
1997-04-08,16.25,16.25,15.38,15.62,3200,11.1616609892335,11.1616609892335,10.5640828316561,10.728931978574,4658.80481858023,0.0,1.0
1997-04-09,15.88,15.88,15.25,15.38,12800,10.9075185544017,10.9075185544017,10.4747895437422,10.5640828316561,18635.219274321,0.0,1.0
1997-04-10,15.56,15.88,15.25,15.25,5500,10.6877196918445,10.9075185544017,10.4747895437422,10.4747895437422,8007.32078193478,0.0,1.0
1997-04-11,15.25,15.88,15.25,15.25,6900,10.4747895437422,10.9075185544017,10.4747895437422,10.4747895437422,10045.5478900636,0.0,1.0
1997-04-14,14.0,15.0,13.75,15.0,20700,9.6162002368781,10.3030716823694,9.44448237550527,10.3030716823694,30136.6436701908,0.0,1.0
1997-04-15,14.25,15.0,14.0,14.0,142700,9.78791809825092,10.3030716823694,9.6162002368781,9.6162002368781,207753.577378562,0.0,1.0
1997-04-16,14.75,15.0,14.25,14.25,12900,10.1313538209966,10.3030716823694,9.78791809825092,9.78791809825092,18780.8069249015,0.0,1.0
1997-04-17,14.25,15.25,14.25,15.25,11500,9.78791809825092,10.4747895437422,9.78791809825092,10.4747895437422,16742.5798167727,0.0,1.0
1997-04-18,15.25,15.25,14.5,15.25,16400,10.4747895437422,10.4747895437422,9.95963595962374,10.4747895437422,23876.3746952237,0.0,1.0
1997-04-21,15.25,15.5,14.5,15.5,500,10.4747895437422,10.646507405115,9.95963595962374,10.646507405115,727.938252903161,0.0,1.0
1997-04-22,15.0,15.5,15.0,15.5,11200,10.3030716823694,10.646507405115,10.3030716823694,10.646507405115,16305.8168650308,0.0,1.0
1997-04-23,15.75,15.75,15.0,15.5,1100,10.8182252664879,10.8182252664879,10.3030716823694,10.646507405115,1601.46415638695,0.0,1.0
1997-04-24,15.0,15.75,15.0,15.0,5100,10.3030716823694,10.8182252664879,10.3030716823694,10.3030716823694,7424.97017961223,0.0,1.0
1997-04-25,15.0,15.25,14.75,15.0,47500,10.3030716823694,10.4747895437422,10.1313538209966,10.3030716823694,69154.1340258002,0.0,1.0
1997-04-28,14.5,15.25,14.5,15.0,8000,9.95963595962374,10.4747895437422,9.95963595962374,10.3030716823694,11647.0120464506,0.0,1.0
1997-04-29,15.25,15.5,14.75,14.88,6000,10.4747895437422,10.646507405115,10.1313538209966,10.2206471089104,8735.25903483794,0.0,1.0
1997-04-30,15.25,16.0,15.12,15.12,9900,10.4747895437422,10.9899431278607,10.3854962558283,10.3854962558283,14413.1774074826,0.0,1.0
1997-05-01,15.0,15.75,15.0,15.12,5200,10.3030716823694,10.8182252664879,10.3030716823694,10.3854962558283,7570.55783019286,0.0,1.0
1997-05-02,15.0,15.5,15.0,15.0,7500,10.3030716823694,10.646507405115,10.3030716823694,10.3030716823694,10919.0737935474,0.0,1.0
1997-05-05,15.5,15.75,15.0,15.0,6300,10.646507405115,10.8182252664879,10.3030716823694,10.3030716823694,9172.02198657985,0.0,1.0
1997-05-06,15.88,16.0,15.12,15.12,19500,10.9075185544017,10.9899431278607,10.3854962558283,10.3854962558283,28389.5918632233,0.0,1.0
1997-05-07,15.25,15.75,15.25,15.75,1300,10.4747895437422,10.8182252664879,10.4747895437422,10.8182252664879,1892.63945754822,0.0,1.0
1997-05-08,14.75,15.5,14.75,15.25,26400,10.1313538209966,10.646507405115,10.1313538209966,10.4747895437422,38435.1397532867,0.0,1.0
1997-05-09,16.0,16.0,14.75,14.75,4400,10.9899431278607,10.9899431278607,10.1313538209966,10.1313538209966,6405.8566255478,0.0,1.0
1997-05-12,16.0,16.25,15.5,15.5,1900,10.9899431278607,11.1616609892335,10.646507405115,10.646507405115,2766.16536103201,0.0,1.0
1997-05-13,16.0,16.12,15.25,15.25,2500,11.0517615579549,11.1346497696396,10.5337102349258,10.5337102349258,3619.33251909589,0.09,1.0
1997-05-14,16.0,16.75,15.5,16.12,13300,11.0517615579549,11.569812880984,10.7063940092688,11.1346497696396,19254.8490015901,0.0,1.0
1997-05-15,15.75,16.62,15.75,16.0,16600,10.8790777836119,11.4800173183257,10.8790777836119,11.0517615579549,24032.3679267966,0.0,1.0
1997-05-16,16.0,16.0,16.0,16.0,200,11.0517615579549,11.0517615579549,11.0517615579549,11.0517615579549,289.546601527671,0.0,1.0
1997-05-19,16.25,16.5,15.75,16.0,6300,11.2244453322979,11.397129106641,10.8790777836119,11.0517615579549,9120.71794812167,0.0,1.0
1997-05-20,16.88,16.88,15.75,16.0,4900,11.6596084436424,11.6596084436424,10.8790777836119,11.0517615579549,7093.89173742795,0.0,1.0
1997-05-21,15.75,16.88,15.75,16.88,18000,10.8790777836119,11.6596084436424,10.8790777836119,11.6596084436424,26059.1941374903,0.0,1.0
1997-05-22,16.25,16.25,15.5,15.5,3000,11.2244453322979,11.2244453322979,10.7063940092688,10.7063940092688,4343.19902291508,0.0,1.0
1997-05-23,16.12,16.25,15.5,15.75,2000,11.1346497696396,11.2244453322979,10.7063940092688,10.8790777836119,2895.4660152767,0.0,1.0
1997-05-27,15.5,15.5,15.5,15.5,200,10.7063940092688,10.7063940092688,10.7063940092688,10.7063940092688,289.546601527671,0.0,1.0
1997-05-28,15.62,16.5,15.62,15.75,2900,10.7892822209535,11.397129106641,10.7892822209535,10.8790777836119,4198.42572215122,0.0,1.0
1997-05-29,16.5,16.5,15.75,16.5,4900,11.397129106641,11.397129106641,10.8790777836119,11.397129106641,7093.89173742793,0.0,1.0
1997-05-30,15.5,16.12,15.38,16.12,900,10.7063940092688,11.1346497696396,10.6235057975841,11.1346497696396,1302.95970687452,0.0,1.0
1997-06-02,16.5,16.5,15.75,15.75,3700,11.397129106641,11.397129106641,10.8790777836119,10.8790777836119,5356.61212826191,0.0,1.0
1997-06-03,16.5,17.25,16.25,17.12,35700,11.397129106641,11.9151804296701,11.2244453322979,11.8253848670117,51684.0683726892,0.0,1.0
1997-06-04,17.25,17.25,16.25,16.25,1200,11.9151804296701,11.9151804296701,11.2244453322979,11.2244453322979,1737.27960916603,0.0,1.0
1997-06-05,16.75,17.0,16.5,16.5,13800,11.569812880984,11.7424966553271,11.397129106641,11.397129106641,19978.7155054094,0.0,1.0
1997-06-06,17.25,17.25,16.5,17.25,14700,11.9151804296701,11.9151804296701,11.397129106641,11.9151804296701,21281.6752122839,0.0,1.0
1997-06-09,16.5,17.0,16.5,16.5,3800,11.397129106641,11.7424966553271,11.397129106641,11.397129106641,5501.38542902574,0.0,1.0
1997-06-10,16.75,16.88,16.25,16.88,2800,11.569812880984,11.6596084436424,11.2244453322979,11.6596084436424,4053.65242138741,0.0,1.0
1997-06-11,16.5,16.75,16.0,16.25,5000,11.397129106641,11.569812880984,11.0517615579549,11.2244453322979,7238.66503819177,0.0,1.0
1997-06-12,16.25,16.75,15.88,15.88,2500,11.2244453322979,11.569812880984,10.9688733462702,10.9688733462702,3619.3325190959,0.0,1.0
1997-06-13,16.0,16.75,16.0,16.25,16800,11.0517615579549,11.569812880984,11.0517615579549,11.2244453322979,24321.9145283244,0.0,1.0
1997-06-16,16.5,16.75,16.0,16.75,2500,11.397129106641,11.569812880984,11.0517615579549,11.569812880984,3619.33251909588,0.0,1.0
1997-06-17,16.5,16.75,16.12,16.75,3700,11.397129106641,11.569812880984,11.1346497696396,11.569812880984,5356.61212826191,0.0,1.0
1997-06-18,16.5,17.0,16.25,16.25,13800,11.397129106641,11.7424966553271,11.2244453322979,11.2244453322979,19978.7155054093,0.0,1.0
1997-06-19,16.25,16.75,16.25,16.25,1600,11.2244453322979,11.569812880984,11.2244453322979,11.2244453322979,2316.37281222138,0.0,1.0
1997-06-20,17.0,17.25,16.75,16.75,20000,11.7424966553271,11.9151804296701,11.569812880984,11.569812880984,28954.6601527671,0.0,1.0
1997-06-23,17.5,17.88,17.0,17.25,10500,12.0878642040132,12.3503435410146,11.7424966553271,11.9151804296701,15201.1965802027,0.0,1.0
1997-06-24,17.5,18.12,17.25,17.25,14800,12.0878642040132,12.5161199643839,11.9151804296701,11.9151804296701,21426.4485130476,0.0,1.0
1997-06-25,17.81,17.81,17.5,17.52,7800,12.3019920841985,12.3019920841985,12.0878642040132,12.1016789059606,11292.3174595792,0.0,1.0
1997-06-26,17.5,18.0,17.5,17.5,3600,12.0878642040132,12.4332317526993,12.0878642040132,12.0878642040132,5211.83882749807,0.0,1.0
1997-06-27,17.5,18.38,17.5,17.5,14700,12.0878642040132,12.6957110897007,12.0878642040132,12.0878642040132,21281.6752122838,0.0,1.0
1997-06-30,17.62,18.12,17.12,18.0,13400,12.1707524156978,12.5161199643839,11.8253848670117,12.4332317526993,19399.622302354,0.0,1.0
1997-07-01,17.62,17.75,17.0,17.5,17400,12.1707524156978,12.2605479783562,11.7424966553271,12.0878642040132,25190.5543329074,0.0,1.0
1997-07-02,18.25,18.5,17.75,18.0,12600,12.6059155270423,12.7785993013854,12.2605479783562,12.4332317526993,18241.4358962433,0.0,1.0
1997-07-03,18.75,18.75,17.75,18.25,15100,12.9512830757284,12.9512830757284,12.2605479783562,12.6059155270423,21860.7684153392,0.0,1.0
1997-07-07,18.5,18.5,17.75,17.75,6900,12.7785993013854,12.7785993013854,12.2605479783562,12.2605479783562,9989.35775270461,0.0,1.0
1997-07-08,18.5,18.5,18.5,18.5,600,12.7785993013854,12.7785993013854,12.7785993013854,12.7785993013854,868.63980458301,0.0,1.0
1997-07-09,17.0,17.75,17.0,17.75,4500,11.7424966553271,12.2605479783562,11.7424966553271,12.2605479783562,6514.79853437259,0.0,1.0
1997-07-10,17.75,17.75,17.75,17.75,100,12.2605479783562,12.2605479783562,12.2605479783562,12.2605479783562,144.773300763836,0.0,1.0
1997-07-11,16.25,17.25,16.25,17.0,6100,11.2244453322979,11.9151804296701,11.2244453322979,11.7424966553271,8831.171346594,0.0,1.0
1997-07-14,16.75,16.75,16.75,16.75,3100,11.569812880984,11.569812880984,11.569812880984,11.569812880984,4487.97232367892,0.0,1.0
1997-07-15,16.5,17.25,16.5,16.5,2000,11.397129106641,11.9151804296701,11.397129106641,11.397129106641,2895.46601527671,0.0,1.0
1997-07-16,17.25,17.5,15.75,16.0,12000,11.9151804296701,12.0878642040132,10.8790777836119,11.0517615579549,17372.7960916603,0.0,1.0
1997-07-17,18.0,18.0,16.75,17.75,9900,12.4332317526993,12.4332317526993,11.569812880984,12.2605479783562,14332.5567756197,0.0,1.0
1997-07-18,17.38,17.38,17.0,17.38,3200,12.0049759923285,12.0049759923285,11.7424966553271,12.0049759923285,4632.74562444274,0.0,1.0
1997-07-21,17.0,17.75,17.0,17.0,4000,11.7424966553271,12.2605479783562,11.7424966553271,11.7424966553271,5790.93203055341,0.0,1.0
1997-07-22,17.5,17.5,17.0,17.0,9500,12.0878642040132,12.0878642040132,11.7424966553271,11.7424966553271,13753.4635725643,0.0,1.0
1997-07-23,17.0,17.75,17.0,17.75,1400,11.7424966553271,12.2605479783562,11.7424966553271,12.2605479783562,2026.82621069369,0.0,1.0
1997-07-24,17.12,17.12,17.0,17.0,14700,11.8253848670117,11.8253848670117,11.7424966553271,11.7424966553271,21281.6752122839,0.0,1.0
1997-07-25,17.25,17.62,17.0,17.0,4900,11.9151804296701,12.1707524156978,11.7424966553271,11.7424966553271,7093.89173742796,0.0,1.0
1997-07-28,18.0,18.0,17.0,17.0,1400,12.4332317526993,12.4332317526993,11.7424966553271,11.7424966553271,2026.82621069369,0.0,1.0
1997-07-29,17.0,17.25,17.0,17.0,2800,11.7424966553271,11.9151804296701,11.7424966553271,11.7424966553271,4053.65242138739,0.0,1.0
1997-07-30,17.0,17.62,17.0,17.62,5100,11.7424966553271,12.1707524156978,11.7424966553271,12.1707524156978,7383.4383389556,0.0,1.0
1997-07-31,17.75,18.0,17.0,17.0,10900,12.2605479783562,12.4332317526993,11.7424966553271,11.7424966553271,15780.2897832581,0.0,1.0
1997-08-01,17.0,17.38,16.75,17.0,53600,11.7424966553271,12.0049759923285,11.569812880984,11.7424966553271,77598.4892094157,0.0,1.0
1997-08-04,15.5,16.75,15.0,16.75,21800,10.7063940092688,11.569812880984,10.3610264605827,11.569812880984,31560.5795665162,0.0,1.0
1997-08-05,16.5,16.5,14.75,15.5,38700,11.397129106641,11.397129106641,10.1883426862397,10.7063940092688,56027.2673956043,0.0,1.0
1997-08-06,15.25,15.88,15.25,15.75,6300,10.5337102349258,10.9688733462702,10.5337102349258,10.8790777836119,9120.71794812161,0.0,1.0
1997-08-07,16.5,16.5,15.5,15.5,800,11.397129106641,11.397129106641,10.7063940092688,10.7063940092688,1158.18640611068,0.0,1.0
1997-08-08,15.25,16.5,15.25,15.25,4800,10.5337102349258,11.397129106641,10.5337102349258,10.5337102349258,6949.11843666408,0.0,1.0
1997-08-11,16.25,16.5,15.25,16.5,16300,11.2244453322979,11.397129106641,10.5337102349258,11.397129106641,23598.0480245053,0.0,1.0
1997-08-12,16.25,16.25,16.25,16.25,2000,11.2244453322979,11.2244453322979,11.2244453322979,11.2244453322979,2895.46601527672,0.0,1.0
1997-08-13,16.0,16.0,16.0,16.0,4400,11.1139277167184,11.1139277167184,11.1139277167184,11.1139277167184,6334.39426586328,0.09,1.0
1997-08-14,15.25,16.88,15.25,16.0,12900,10.5929623549972,11.7251937411379,10.5929623549972,11.1139277167184,18571.2922794628,0.0,1.0
1997-08-15,15.0,15.5,15.0,15.0,10100,10.4193072344235,10.7666174755709,10.4193072344235,10.4193072344235,14540.3141102771,0.0,1.0
1997-08-18,15.0,15.75,15.0,15.0,8100,10.4193072344235,10.9402725961447,10.4193072344235,10.4193072344235,11661.0439894301,0.0,1.0
1997-08-19,15.0,15.75,15.0,15.25,15400,10.4193072344235,10.9402725961447,10.4193072344235,10.5929623549972,22170.3799305215,0.0,1.0
1997-08-20,15.5,15.5,15.0,15.0,6500,10.7666174755709,10.7666174755709,10.4193072344235,10.4193072344235,9357.62789275261,0.0,1.0
1997-08-21,15.62,15.62,15.25,15.38,10500,10.8499719334463,10.8499719334463,10.5929623549972,10.6832630176956,15116.1681344465,0.0,1.0
1997-08-22,16.0,16.0,15.0,15.5,5700,11.1139277167184,11.1139277167184,10.4193072344235,10.7666174755709,8205.91984441379,0.0,1.0
1997-08-25,16.25,16.25,15.25,15.25,9700,11.2875828372921,11.2875828372921,10.5929623549972,10.5929623549972,13964.4600861077,0.0,1.0
1997-08-26,16.88,16.88,16.0,16.38,1900,11.7251937411379,11.7251937411379,11.1139277167184,11.3778834999905,2735.3066148046,0.0,1.0
1997-08-27,16.0,16.75,16.0,16.5,2900,11.1139277167184,11.6348930784396,11.1139277167184,11.4612379578658,4174.94167522807,0.0,1.0
1997-08-28,16.38,16.5,16.25,16.25,8600,11.3778834999905,11.4612379578658,11.2875828372921,11.2875828372921,12380.8615196418,0.0,1.0
1997-08-29,16.25,16.75,16.25,16.25,7900,11.2875828372921,11.6348930784396,11.2875828372921,11.2875828372921,11373.1169773455,0.0,1.0
1997-09-02,16.38,17.0,16.38,16.69,41300,11.3778834999905,11.8085481990133,11.3778834999905,11.5932158495019,59456.9279954892,0.0,1.0
1997-09-03,16.75,16.75,16.25,16.25,2000,11.6348930784396,11.6348930784396,11.2875828372921,11.2875828372921,2879.27012084694,0.0,1.0
1997-09-04,16.88,17.0,16.25,16.75,11700,11.7251937411379,11.8085481990133,11.2875828372921,11.6348930784396,16843.7302069546,0.0,1.0
1997-09-05,16.5,17.0,16.38,16.38,5100,11.4612379578658,11.8085481990133,11.3778834999905,11.3778834999905,7342.13880815974,0.0,1.0
1997-09-08,17.5,17.5,16.5,16.5,1000,12.1558584401607,12.1558584401607,11.4612379578658,11.4612379578658,1439.63506042348,0.0,1.0
1997-09-09,17.0,17.62,16.5,16.5,23300,11.8085481990133,12.2392128980361,11.4612379578658,11.4612379578658,33543.4969078669,0.0,1.0
1997-09-10,16.62,17.38,16.62,17.0,5400,11.5445924157412,12.0725039822854,11.5445924157412,11.8085481990133,7774.02932628678,0.0,1.0
1997-09-11,16.38,17.5,16.38,16.38,2800,11.3778834999905,12.1558584401607,11.3778834999905,11.3778834999905,4030.97816918571,0.0,1.0
1997-09-12,15.88,16.38,15.88,16.38,5500,11.030573258843,11.3778834999905,11.030573258843,11.3778834999905,7917.99283232911,0.0,1.0
1997-09-15,16.5,16.5,15.88,15.88,300,11.4612379578658,11.4612379578658,11.030573258843,11.030573258843,431.890518127044,0.0,1.0
1997-09-16,16.0,16.0,15.88,15.88,11200,11.1139277167184,11.1139277167184,11.030573258843,11.030573258843,16123.9126767429,0.0,1.0
1997-09-17,16.12,16.5,15.88,15.88,14600,11.1972821745938,11.4612379578658,11.030573258843,11.030573258843,21018.6718821827,0.0,1.0
1997-09-18,16.12,16.12,16.0,16.0,5400,11.1972821745938,11.1972821745938,11.1139277167184,11.1139277167184,7774.02932628674,0.0,1.0
1997-09-19,16.38,16.88,16.0,16.88,2600,11.3778834999905,11.7251937411379,11.1139277167184,11.7251937411379,3743.05115710102,0.0,1.0
1997-09-22,16.12,16.88,16.0,16.88,3400,11.1972821745938,11.7251937411379,11.1139277167184,11.7251937411379,4894.7592054398,0.0,1.0
1997-09-23,16.12,16.5,16.12,16.12,12600,11.1972821745938,11.4612379578658,11.1972821745938,11.1972821745938,18139.4017613357,0.0,1.0
1997-09-24,16.12,16.62,16.12,16.25,2600,11.1972821745938,11.5445924157412,11.1972821745938,11.2875828372921,3743.05115710102,0.0,1.0
1997-09-25,17.5,17.75,16.12,16.12,25600,12.1558584401607,12.3295135607345,11.1972821745938,11.1972821745938,36854.657546841,0.0,1.0
1997-09-26,17.19,17.5,16.88,17.0,4300,11.9405260906493,12.1558584401607,11.7251937411379,11.8085481990133,6190.43075982095,0.0,1.0
1997-09-29,17.0,17.5,16.0,17.5,22300,11.8085481990133,12.1558584401607,11.1139277167184,12.1558584401607,32103.8618474434,0.0,1.0
1997-09-30,16.25,17.12,16.25,16.75,2500,11.2875828372921,11.8919026568887,11.2875828372921,11.6348930784396,3599.08765105869,0.0,1.0
1997-10-01,16.25,16.5,16.25,16.25,3200,11.2875828372921,11.4612379578658,11.2875828372921,11.2875828372921,4606.83219335512,0.0,1.0
1997-10-02,16.25,16.88,16.0,16.25,5000,11.2875828372921,11.7251937411379,11.1139277167184,11.2875828372921,7198.17530211738,0.0,1.0
1997-10-03,16.56,17.0,16.12,16.5,7500,11.5029151868035,11.8085481990133,11.1972821745938,11.4612379578658,10797.2629531761,0.0,1.0
1997-10-06,16.31,16.62,16.12,16.12,8200,11.3292600662298,11.5445924157412,11.1972821745938,11.1972821745938,11805.0074954725,0.0,1.0
1997-10-07,16.75,16.75,16.5,16.5,7300,11.6348930784396,11.6348930784396,11.4612379578658,11.4612379578658,10509.3359410913,0.0,1.0
1997-10-08,16.0,16.12,16.0,16.12,1100,11.1139277167184,11.1972821745938,11.1139277167184,11.1972821745938,1583.59856646582,0.0,1.0
1997-10-09,16.0,16.0,16.0,16.0,300,11.1139277167184,11.1139277167184,11.1139277167184,11.1139277167184,431.890518127042,0.0,1.0
1997-10-10,15.75,16.0,15.75,16.0,3300,10.9402725961447,11.1139277167184,10.9402725961447,11.1139277167184,4750.79569939745,0.0,1.0
1997-10-13,15.88,16.0,15.62,15.62,7800,11.030573258843,11.1139277167184,10.8499719334463,10.8499719334463,11229.1534713031,0.0,1.0
1997-10-14,16.0,16.0,16.0,16.0,300,11.1139277167184,11.1139277167184,11.1139277167184,11.1139277167184,431.890518127042,0.0,1.0
1997-10-15,15.62,16.0,15.62,15.88,3800,10.8499719334463,11.1139277167184,10.8499719334463,11.030573258843,5470.61322960921,0.0,1.0
1997-10-16,16.25,16.25,15.75,15.75,1400,11.2875828372921,11.2875828372921,10.9402725961447,10.9402725961447,2015.48908459287,0.0,1.0
1997-10-17,15.75,16.25,15.75,15.75,18300,10.9402725961447,11.2875828372921,10.9402725961447,10.9402725961447,26345.3216057495,0.0,1.0
1997-10-20,16.0,16.75,15.75,16.75,4100,11.1139277167184,11.6348930784396,10.9402725961447,11.6348930784396,5902.50374773624,0.0,1.0
1997-10-21,16.0,16.5,15.75,15.75,2800,11.1139277167184,11.4612379578658,10.9402725961447,10.9402725961447,4030.97816918572,0.0,1.0
1997-10-22,16.0,16.06,16.0,16.06,3200,11.1139277167184,11.1556049456561,11.1139277167184,11.1556049456561,4606.83219335511,0.0,1.0
1997-10-23,15.75,16.0,15.75,16.0,3600,10.9402725961447,11.1139277167184,10.9402725961447,11.1139277167184,5182.68621752449,0.0,1.0
1997-10-24,15.75,15.75,15.75,15.75,600,10.9402725961447,10.9402725961447,10.9402725961447,10.9402725961447,863.781036254082,0.0,1.0
1997-10-27,15.75,16.5,15.75,16.5,15900,10.9402725961447,11.4612379578658,10.9402725961447,11.4612379578658,22890.1974607332,0.0,1.0
1997-10-28,15.75,15.75,14.75,15.0,15600,10.9402725961447,10.9402725961447,10.2456521138498,10.4193072344235,22458.3069426061,0.0,1.0
1997-10-29,16.0,16.0,15.0,16.0,11800,11.1139277167184,11.1139277167184,10.4193072344235,11.1139277167184,16987.693712997,0.0,1.0
1997-10-30,16.0,16.12,15.5,15.5,14100,11.1139277167184,11.1972821745938,10.7666174755709,10.7666174755709,20298.854351971,0.0,1.0
1997-10-31,15.5,16.5,15.5,15.5,4000,10.7666174755709,11.4612379578658,10.7666174755709,10.7666174755709,5758.54024169392,0.0,1.0
1997-11-03,15.5,16.0,15.5,15.5,7900,10.7666174755709,11.1139277167184,10.7666174755709,10.7666174755709,11373.1169773455,0.0,1.0
1997-11-04,15.75,16.38,15.5,15.5,8900,10.9402725961447,11.3778834999905,10.7666174755709,10.7666174755709,12812.7520377689,0.0,1.0
1997-11-05,16.0,16.0,15.5,15.75,27000,11.1139277167184,11.1139277167184,10.7666174755709,10.9402725961447,38870.1466314338,0.0,1.0
1997-11-06,15.5,16.0,15.5,16.0,800,10.7666174755709,11.1139277167184,10.7666174755709,11.1139277167184,1151.70804833878,0.0,1.0
1997-11-07,15.25,15.25,15.25,15.25,4100,10.5929623549972,10.5929623549972,10.5929623549972,10.5929623549972,5902.50374773625,0.0,1.0
1997-11-10,15.0,15.62,15.0,15.0,17400,10.4193072344235,10.8499719334463,10.4193072344235,10.4193072344235,25049.6500513684,0.0,1.0
1997-11-11,15.38,16.0,15.0,15.0,14000,10.6832630176956,11.1139277167184,10.4193072344235,10.4193072344235,20154.8908459285,0.0,1.0
1997-11-12,14.75,16.0,14.5,14.5,24100,10.3151141620793,11.1892763792046,10.1402817186542,10.1402817186542,34461.5672123927,0.1,1.0
1997-11-13,14.94,15.0,14.75,15.0,9200,10.4479868190823,10.4899466055043,10.3151141620793,10.4899466055043,13155.4530437351,0.0,1.0
1997-11-14,14.75,15.0,14.75,15.0,700,10.3151141620793,10.4899466055043,10.3151141620793,10.4899466055043,1000.95838376244,0.0,1.0
1997-11-17,14.75,15.0,14.75,14.94,9500,10.3151141620793,10.4899466055043,10.3151141620793,10.4479868190823,13584.4352082046,0.0,1.0
1997-11-18,14.75,15.5,14.75,15.5,3000,10.3151141620793,10.8396114923545,10.3151141620793,10.8396114923545,4289.82164469619,0.0,1.0
1997-11-19,14.75,14.75,14.75,14.75,300,10.3151141620793,10.3151141620793,10.3151141620793,10.3151141620793,428.982164469619,0.0,1.0
1997-11-20,15.25,15.25,14.75,15.0,3200,10.6647790489294,10.6647790489294,10.3151141620793,10.4899466055043,4575.80975434262,0.0,1.0
1997-11-21,14.75,14.75,14.75,14.75,2600,10.3151141620793,10.3151141620793,10.3151141620793,10.3151141620793,3717.84542540337,0.0,1.0
1997-11-24,14.75,15.0,14.75,14.75,9700,10.3151141620793,10.4899466055043,10.3151141620793,10.3151141620793,13870.423317851,0.0,1.0
1997-11-25,15.0,15.0,14.75,14.75,30900,10.4899466055043,10.4899466055043,10.3151141620793,10.3151141620793,44185.1629403711,0.0,1.0
1997-11-26,14.75,14.88,14.75,14.88,4000,10.3151141620793,10.4060270326603,10.3151141620793,10.4060270326603,5719.76219292825,0.0,1.0
1997-11-28,14.75,14.75,14.75,14.75,600,10.3151141620793,10.3151141620793,10.3151141620793,10.3151141620793,857.964328939238,0.0,1.0
1997-12-01,14.75,15.0,14.75,15.0,5500,10.3151141620793,10.4899466055043,10.3151141620793,10.4899466055043,7864.67301527635,0.0,1.0
1997-12-02,14.75,15.12,14.75,15.0,2300,10.3151141620793,10.5738661783484,10.3151141620793,10.4899466055043,3288.86326093375,0.0,1.0
1997-12-03,15.12,15.12,14.75,15.12,7500,10.5738661783484,10.5738661783484,10.3151141620793,10.5738661783484,10724.5541117405,0.0,1.0
1997-12-04,15.0,15.25,14.75,15.0,12100,10.4899466055043,10.6647790489294,10.3151141620793,10.4899466055043,17302.2806336081,0.0,1.0
1997-12-05,16.38,17.0,14.75,15.12,34800,11.4550216932107,11.8886061529049,10.3151141620793,10.5738661783484,49761.9310784761,0.0,1.0
1997-12-08,15.75,16.0,15.75,15.75,258300,11.0144439357795,11.1892763792046,11.0144439357795,11.0144439357795,369353.643608345,0.0,1.0
1997-12-09,15.25,16.5,15.25,15.88,30200,10.6647790489294,11.5389412660548,10.6647790489294,11.1053568063606,43184.2045566085,0.0,1.0
1997-12-10,15.12,15.25,14.5,15.25,7700,10.5738661783484,10.6647790489294,10.1402817186542,10.6647790489294,11010.5422213869,0.0,1.0
1997-12-11,14.88,14.88,14.38,14.62,10400,10.4060270326603,10.4060270326603,10.0563621458102,10.2242012914982,14871.3817016135,0.0,1.0
1997-12-12,14.75,14.88,14.75,14.75,2700,10.3151141620793,10.4060270326603,10.3151141620793,10.3151141620793,3860.83948022657,0.0,1.0
1997-12-15,15.0,15.25,14.75,14.75,18000,10.4899466055043,10.6647790489294,10.3151141620793,10.3151141620793,25738.9298681773,0.0,1.0
1997-12-16,15.0,15.0,14.75,14.75,5400,10.4899466055043,10.4899466055043,10.3151141620793,10.3151141620793,7721.6789604532,0.0,1.0
1997-12-17,15.5,15.75,14.88,15.0,8800,10.8396114923545,11.0144439357795,10.4060270326603,10.4899466055043,12583.4768244422,0.0,1.0
1997-12-18,15.38,15.56,15.0,15.5,103000,10.7556919195104,10.8815712787765,10.4899466055043,10.8396114923545,147283.876467904,0.0,1.0
1997-12-19,15.25,15.5,15.0,15.5,10300,10.6647790489294,10.8396114923545,10.4899466055043,10.8396114923545,14728.3876467903,0.0,1.0
1997-12-22,15.25,15.25,15.0,15.0,3700,10.6647790489294,10.6647790489294,10.4899466055043,10.4899466055043,5290.78002845866,0.0,1.0
1997-12-23,14.75,15.5,14.75,15.25,22000,10.3151141620793,10.8396114923545,10.3151141620793,10.6647790489294,31458.6920611054,0.0,1.0
1997-12-24,14.75,14.75,14.75,14.75,0,10.3151141620793,10.3151141620793,10.3151141620793,10.3151141620793,0,0.0,1.0
1997-12-26,14.75,14.75,14.75,14.75,0,10.3151141620793,10.3151141620793,10.3151141620793,10.3151141620793,0,0.0,1.0
1997-12-29,15.0,15.0,14.75,14.75,2000,10.4899466055043,10.4899466055043,10.3151141620793,10.3151141620793,2859.88109646415,0.0,1.0
1997-12-30,14.62,14.88,14.62,14.75,29500,10.2242012914982,10.4060270326603,10.2242012914982,10.3151141620793,42183.2461728461,0.0,1.0
1997-12-31,14.75,14.88,14.62,14.62,15300,10.3151141620793,10.4060270326603,10.2242012914982,10.2242012914982,21878.0903879506,0.0,1.0
1998-01-02,15.19,15.19,14.75,15.0,18000,10.6228192625074,10.6228192625074,10.3151141620793,10.4899466055043,25738.9298681772,0.0,1.0
1998-01-05,15.88,16.25,15.25,16.0,14600,11.1053568063606,11.3641088226297,10.6647790489294,11.1892763792046,20877.1320041882,0.0,1.0
1998-01-06,16.5,16.5,15.88,16.25,9700,11.5389412660548,11.5389412660548,11.1053568063606,11.3641088226297,13870.423317851,0.0,1.0
1998-01-07,16.12,16.38,15.88,15.88,2800,11.2731959520487,11.4550216932107,11.1053568063606,11.1053568063606,4003.83353504978,0.0,1.0
1998-01-08,16.25,16.25,15.62,15.62,2200,11.3641088226297,11.3641088226297,10.9235310651985,10.9235310651985,3145.86920611055,0.0,1.0
1998-01-09,15.12,16.0,15.12,16.0,3900,10.5738661783484,11.1892763792046,10.5738661783484,11.1892763792046,5576.76813810505,0.0,1.0
1998-01-12,14.62,15.62,14.62,15.62,500,10.2242012914982,10.9235310651985,10.2242012914982,10.9235310651985,714.970274116036,0.0,1.0
1998-01-13,15.0,15.38,15.0,15.38,3000,10.4899466055043,10.7556919195104,10.4899466055043,10.7556919195104,4289.82164469622,0.0,1.0
1998-01-14,15.25,15.25,15.0,15.0,4500,10.6647790489294,10.6647790489294,10.4899466055043,10.4899466055043,6434.73246704431,0.0,1.0
1998-01-15,16.25,16.25,14.5,15.75,3000,11.3641088226297,11.3641088226297,10.1402817186542,11.0144439357795,4289.82164469621,0.0,1.0
1998-01-16,14.5,16.25,14.5,14.75,4800,10.1402817186542,11.3641088226297,10.1402817186542,10.3151141620793,6863.71463151393,0.0,1.0
1998-01-20,14.88,15.44,14.62,14.62,5300,10.4060270326603,10.7976517059325,10.2242012914982,10.2242012914982,7578.68490562997,0.0,1.0
1998-01-21,14.75,15.0,14.75,15.0,2200,10.3151141620793,10.4899466055043,10.3151141620793,10.4899466055043,3145.86920611054,0.0,1.0
1998-01-22,14.75,14.75,14.75,14.75,300,10.3151141620793,10.3151141620793,10.3151141620793,10.3151141620793,428.982164469619,0.0,1.0
1998-01-23,14.75,14.75,14.75,14.75,2900,10.3151141620793,10.3151141620793,10.3151141620793,10.3151141620793,4146.82758987298,0.0,1.0
1998-01-26,14.75,14.88,14.75,14.75,13000,10.3151141620793,10.4060270326603,10.3151141620793,10.3151141620793,18589.2271270168,0.0,1.0
1998-01-27,14.75,15.5,14.75,14.75,2700,10.3151141620793,10.8396114923545,10.3151141620793,10.3151141620793,3860.83948022657,0.0,1.0
1998-01-28,15.75,15.75,14.75,14.75,31800,11.0144439357795,11.0144439357795,10.3151141620793,10.3151141620793,45472.10943378,0.0,1.0
1998-01-29,14.75,15.5,14.75,15.5,3800,10.3151141620793,10.8396114923545,10.3151141620793,10.8396114923545,5433.77408328184,0.0,1.0
1998-01-30,14.81,15.06,14.81,15.06,5000,10.3570739485013,10.5319063919263,10.3570739485013,10.5319063919263,7149.70274116033,0.0,1.0
1998-02-02,14.75,15.5,14.75,14.88,7800,10.3151141620793,10.8396114923545,10.3151141620793,10.4060270326603,11153.5362762101,0.0,1.0
1998-02-03,14.75,14.88,14.5,14.75,48900,10.3151141620793,10.4060270326603,10.1402817186542,10.3151141620793,69924.0928085479,0.0,1.0
1998-02-04,14.88,14.88,14.75,14.75,2500,10.4060270326603,10.4060270326603,10.3151141620793,10.3151141620793,3574.85137058017,0.0,1.0
1998-02-05,14.88,15.5,14.75,14.88,27300,10.4060270326603,10.8396114923545,10.3151141620793,10.4060270326603,39037.3769667355,0.0,1.0
1998-02-06,14.75,15.0,14.62,15.0,1100,10.3151141620793,10.4899466055043,10.2242012914982,10.4899466055043,1572.93460305527,0.0,1.0
1998-02-09,14.31,14.88,14.31,14.75,16600,10.0074090616511,10.4060270326603,10.0074090616511,10.3151141620793,23737.0131006524,0.0,1.0
1998-02-10,14.81,14.81,14.25,14.5,3600,10.3570739485013,10.3570739485013,9.96544927522912,10.1402817186542,5147.78597363544,0.0,1.0
1998-02-11,14.75,14.75,14.25,14.31,27300,10.3850471394493,10.3850471394493,10.0330116431968,10.0752559027471,38774.4990073635,0.1,1.0
1998-02-12,14.5,14.5,14.25,14.38,4500,10.209029391323,10.209029391323,10.0330116431968,10.1245408722224,6391.40093527972,0.0,1.0
1998-02-13,14.5,15.0,14.25,14.44,12200,10.209029391323,10.5610648875755,10.0330116431968,10.1667851317727,17327.7980912028,0.0,1.0
1998-02-17,14.5,14.75,14.5,14.75,29500,10.209029391323,10.3850471394493,10.209029391323,10.3850471394493,41899.183909056,0.0,1.0
1998-02-18,15.0,15.0,14.5,14.88,10500,10.5610648875755,10.5610648875755,10.209029391323,10.4765763684749,14913.268848986,0.0,1.0
1998-02-19,15.0,15.0,14.5,14.5,5000,10.5610648875755,10.5610648875755,10.209029391323,10.209029391323,7101.55659475526,0.0,1.0
1998-02-20,14.5,14.5,14.0,14.25,21900,10.209029391323,10.209029391323,9.85699389507051,10.0330116431968,31104.817885028,0.0,1.0
1998-02-23,14.25,14.25,14.25,14.25,700,10.0330116431968,10.0330116431968,10.0330116431968,10.0330116431968,994.217923265729,0.0,1.0
1998-02-24,14.62,14.62,14.25,14.25,600,10.2935179104236,10.2935179104236,10.0330116431968,10.0330116431968,852.18679137063,0.0,1.0
1998-02-25,14.12,14.62,14.0,14.25,31900,9.94148241417111,10.2935179104236,9.85699389507051,10.0330116431968,45307.9310745384,0.0,1.0
1998-02-26,14.25,14.5,14.0,14.12,65500,10.0330116431968,10.209029391323,9.85699389507051,9.94148241417111,93030.3913912932,0.0,1.0
1998-02-27,14.0,14.0,14.0,14.0,4700,9.85699389507051,9.85699389507051,9.85699389507051,9.85699389507051,6675.46319906991,0.0,1.0
1998-03-02,14.0,14.12,14.0,14.0,13400,9.85699389507051,9.94148241417111,9.85699389507051,9.85699389507051,19032.171673944,0.0,1.0
1998-03-03,14.0,14.75,14.0,14.0,2200,9.85699389507051,10.3850471394493,9.85699389507051,9.85699389507051,3124.6849016923,0.0,1.0
1998-03-04,14.0,14.75,14.0,14.0,3700,9.85699389507051,10.3850471394493,9.85699389507051,9.85699389507051,5255.15188011887,0.0,1.0
1998-03-05,14.25,14.25,13.75,13.75,3200,10.0330116431968,10.0330116431968,9.68097614694425,9.68097614694425,4544.99622064333,0.0,1.0
1998-03-06,13.75,13.75,13.75,13.75,2300,9.68097614694425,9.68097614694425,9.68097614694425,9.68097614694425,3266.71603358741,0.0,1.0
1998-03-09,13.75,14.0,13.75,13.75,24300,9.68097614694425,9.85699389507051,9.68097614694425,9.68097614694425,34513.5650505104,0.0,1.0
1998-03-10,14.25,14.25,13.75,13.75,10400,10.0330116431968,10.0330116431968,9.68097614694425,9.68097614694425,14771.2377170908,0.0,1.0
1998-03-11,13.88,14.0,13.75,14.0,39700,9.7725053759699,9.85699389507051,9.68097614694425,9.85699389507051,56386.3593623565,0.0,1.0
1998-03-12,14.25,14.25,14.25,14.25,400,10.0330116431968,10.0330116431968,10.0330116431968,10.0330116431968,568.124527580416,0.0,1.0
1998-03-13,14.25,14.25,13.88,13.88,2800,10.0330116431968,10.0330116431968,9.7725053759699,9.7725053759699,3976.87169306291,0.0,1.0
1998-03-16,13.88,14.75,13.88,13.88,1900,9.7725053759699,10.3850471394493,9.7725053759699,9.7725053759699,2698.59150600699,0.0,1.0
1998-03-17,14.5,14.5,13.88,13.88,47500,10.209029391323,10.209029391323,9.7725053759699,9.7725053759699,67464.7876501749,0.0,1.0
1998-03-18,14.5,14.88,14.5,14.88,12000,10.209029391323,10.4765763684749,10.209029391323,10.4765763684749,17043.7358274126,0.0,1.0
1998-03-19,14.12,14.88,14.12,14.88,3000,9.94148241417111,10.4765763684749,9.94148241417111,10.4765763684749,4260.93395685314,0.0,1.0
1998-03-20,14.12,14.5,14.12,14.5,2800,9.94148241417111,10.209029391323,9.94148241417111,10.209029391323,3976.87169306293,0.0,1.0
1998-03-23,14.0,14.0,14.0,14.0,2700,9.85699389507051,9.85699389507051,9.85699389507051,9.85699389507051,3834.84056116782,0.0,1.0
1998-03-24,13.75,14.75,13.75,14.0,14600,9.68097614694425,10.3850471394493,9.68097614694425,9.85699389507051,20736.5452566853,0.0,1.0
1998-03-25,14.12,14.75,13.75,13.75,18000,9.94148241417111,10.3850471394493,9.68097614694425,9.68097614694425,25565.6037411188,0.0,1.0
1998-03-26,14.0,14.12,13.88,13.88,22200,9.85699389507051,9.94148241417111,9.7725053759699,9.7725053759699,31530.9112807132,0.0,1.0
1998-03-27,14.0,14.12,14.0,14.12,7000,9.85699389507051,9.94148241417111,9.85699389507051,9.94148241417111,9942.17923265732,0.0,1.0
1998-03-30,14.0,14.0,14.0,14.0,800,9.85699389507051,9.85699389507051,9.85699389507051,9.85699389507051,1136.24905516084,0.0,1.0
1998-03-31,14.12,14.12,14.12,14.12,2400,9.94148241417111,9.94148241417111,9.94148241417111,9.94148241417111,3408.74716548251,0.0,1.0
1998-04-01,14.19,14.25,14.06,14.06,8000,9.99076738364647,10.0330116431968,9.89923815462081,9.89923815462081,11362.4905516084,0.0,1.0
1998-04-02,14.12,14.12,14.0,14.0,8400,9.94148241417111,9.94148241417111,9.85699389507051,9.85699389507051,11930.6150791888,0.0,1.0
1998-04-03,14.12,14.12,14.0,14.06,11200,9.94148241417111,9.94148241417111,9.85699389507051,9.89923815462081,15907.4867722517,0.0,1.0
1998-04-06,13.38,14.12,13.25,14.12,22700,9.42046987971739,9.94148241417111,9.32894065069173,9.94148241417111,32241.0669401887,0.0,1.0
1998-04-07,13.0,13.75,12.62,13.75,27200,9.15292290256547,9.68097614694425,8.88537592541356,9.68097614694425,38632.4678754685,0.0,1.0
1998-04-08,12.75,13.5,12.75,12.75,2100,8.97690515443921,9.50495839881799,8.97690515443921,8.97690515443921,2982.6537697972,0.0,1.0
1998-04-09,13.5,14.0,13.25,14.0,18300,9.50495839881799,9.85699389507051,9.32894065069173,9.85699389507051,25991.6971368041,0.0,1.0
1998-04-13,13.5,13.5,13.5,13.5,0,9.50495839881799,9.50495839881799,9.50495839881799,9.50495839881799,0,0.0,1.0
1998-04-14,13.5,13.5,13.0,13.5,1800,9.50495839881799,9.50495839881799,9.15292290256547,9.50495839881799,2556.56037411188,0.0,1.0
1998-04-15,13.38,13.5,13.0,13.0,16200,9.42046987971739,9.50495839881799,9.15292290256547,9.15292290256547,23009.0433670069,0.0,1.0
1998-04-16,13.5,13.75,13.19,13.62,16600,9.50495839881799,9.68097614694425,9.28669639114143,9.5894469179186,23577.1678945874,0.0,1.0
1998-04-17,13.31,13.5,13.25,13.25,4300,9.37118491024203,9.50495839881799,9.32894065069173,9.32894065069173,6107.3386714895,0.0,1.0
1998-04-20,12.75,13.5,12.0,12.75,9200,8.97690515443921,9.50495839881799,8.44885191006044,8.97690515443921,13066.8641343496,0.0,1.0
1998-04-21,12.94,14.0,12.62,13.0,36800,9.11067864301517,9.85699389507051,8.88537592541356,9.15292290256547,52267.4565373985,0.0,1.0
1998-04-22,13.44,13.88,13.0,13.88,5600,9.46271413926769,9.7725053759699,9.15292290256547,9.7725053759699,7953.74338612585,0.0,1.0
1998-04-23,13.75,13.75,13.25,13.25,11900,9.68097614694425,9.68097614694425,9.32894065069173,9.32894065069173,16901.7046955174,0.0,1.0
1998-04-24,13.88,13.88,13.38,13.75,7100,9.7725053759699,9.7725053759699,9.42046987971739,9.68097614694425,10084.2103645524,0.0,1.0
1998-04-27,13.25,13.75,13.25,13.25,20800,9.32894065069173,9.68097614694425,9.32894065069173,9.32894065069173,29542.4754341818,0.0,1.0
1998-04-28,13.25,13.62,13.25,13.25,6800,9.32894065069173,9.5894469179186,9.32894065069173,9.32894065069173,9658.11696886711,0.0,1.0
1998-04-29,13.5,14.0,13.5,14.0,900,9.50495839881799,9.85699389507051,9.50495839881799,9.85699389507051,1278.28018705594,0.0,1.0
1998-04-30,13.38,13.44,13.25,13.25,7600,9.42046987971739,9.46271413926769,9.32894065069173,9.32894065069173,10794.3660240279,0.0,1.0
1998-05-01,13.5,13.62,13.25,13.25,6200,9.50495839881799,9.5894469179186,9.32894065069173,9.32894065069173,8805.93017749648,0.0,1.0
1998-05-04,13.88,14.0,13.31,13.5,23400,9.7725053759699,9.85699389507051,9.37118491024203,9.50495839881799,33235.2848634545,0.0,1.0
1998-05-05,13.75,14.25,13.75,13.75,71800,9.68097614694425,10.0330116431968,9.68097614694425,9.68097614694425,101978.352700685,0.0,1.0
1998-05-06,14.0,14.0,13.62,13.62,2400,9.85699389507051,9.85699389507051,9.5894469179186,9.5894469179186,3408.74716548251,0.0,1.0
1998-05-07,13.5,14.0,13.5,13.5,3200,9.50495839881799,9.85699389507051,9.50495839881799,9.50495839881799,4544.99622064335,0.0,1.0
1998-05-08,14.25,14.25,13.5,14.25,2100,10.0330116431968,10.0330116431968,9.50495839881799,10.0330116431968,2982.65376979719,0.0,1.0
1998-05-11,14.25,14.25,14.25,14.25,0,10.0330116431968,10.0330116431968,10.0330116431968,10.0330116431968,0,0.0,1.0
1998-05-12,14.5,14.88,13.56,13.56,5500,10.209029391323,10.4765763684749,9.54720265836829,9.54720265836829,7811.71225423077,0.0,1.0
1998-05-13,13.91,13.91,13.91,13.91,700,9.86403460499556,9.86403460499556,9.86403460499556,9.86403460499556,987.121435590745,0.1,1.0
1998-05-14,14.0,14.5,13.56,14.5,8800,9.92785653989488,10.2824228448911,9.61583819149819,10.2824228448911,12409.5266188551,0.0,1.0
1998-05-15,14.0,14.0,13.5,13.5,8600,9.92785653989488,9.92785653989488,9.57329023489864,9.57329023489864,12127.491922972,0.0,1.0
1998-05-18,14.0,14.25,13.75,13.75,12000,9.92785653989488,10.105139692393,9.75057338739676,9.75057338739676,16922.0817529842,0.0,1.0
1998-05-19,14.0,14.0,13.5,14.0,14100,9.92785653989488,9.92785653989488,9.57329023489864,9.92785653989488,19883.4460597564,0.0,1.0
1998-05-20,14.0,14.0,13.5,13.5,6100,9.92785653989488,9.92785653989488,9.57329023489864,9.57329023489864,8602.05822443363,0.0,1.0
1998-05-21,13.5,13.5,13.5,13.5,2000,9.57329023489864,9.57329023489864,9.57329023489864,9.57329023489864,2820.3469588307,0.0,1.0
1998-05-22,14.0,14.0,13.5,13.5,2000,9.92785653989488,9.92785653989488,9.57329023489864,9.57329023489864,2820.3469588307,0.0,1.0
1998-05-26,13.62,13.62,13.25,13.5,11700,9.65838614809774,9.65838614809774,9.39600708240051,9.57329023489864,16499.0297091596,0.0,1.0
1998-05-27,13.38,14.0,13.38,13.5,4900,9.48819432169954,9.92785653989488,9.48819432169954,9.57329023489864,6909.85004913521,0.0,1.0
1998-05-28,13.38,13.38,13.38,13.38,100,9.48819432169954,9.48819432169954,9.48819432169954,9.48819432169954,141.017347941535,0.0,1.0
1998-05-29,13.38,14.0,13.38,14.0,200,9.48819432169954,9.92785653989488,9.48819432169954,9.92785653989488,282.03469588307,0.0,1.0
1998-06-01,13.38,14.0,13.38,13.38,9000,9.48819432169954,9.92785653989488,9.48819432169954,9.48819432169954,12691.5613147381,0.0,1.0
1998-06-02,13.38,13.75,13.12,13.38,39400,9.48819432169954,9.75057338739676,9.30381984310149,9.48819432169954,55560.8350889648,0.0,1.0
1998-06-03,13.12,13.12,13.12,13.12,1100,9.30381984310149,9.30381984310149,9.30381984310149,9.30381984310149,1551.19082735688,0.0,1.0
1998-06-04,13.25,13.5,13.12,13.38,28800,9.39600708240051,9.57329023489864,9.30381984310149,9.48819432169954,40612.9962071621,0.0,1.0
1998-06-05,13.25,14.0,12.75,13.25,13500,9.39600708240051,9.92785653989488,9.04144077740427,9.39600708240051,19037.3419721072,0.0,1.0
1998-06-08,13.0,13.5,12.88,13.0,11300,9.21872392990239,9.57329023489864,9.13362801670329,9.21872392990239,15934.9603173935,0.0,1.0
1998-06-09,13.19,13.5,13.0,13.5,28900,9.35345912580097,9.57329023489864,9.21872392990239,9.57329023489864,40754.0135551036,0.0,1.0
1998-06-10,13.12,13.5,13.12,13.5,1400,9.30381984310149,9.57329023489864,9.30381984310149,9.57329023489864,1974.24287118149,0.0,1.0
1998-06-11,13.25,13.25,13.0,13.0,2000,9.39600708240051,9.39600708240051,9.21872392990239,9.21872392990239,2820.3469588307,0.0,1.0
1998-06-12,13.12,13.12,13.0,13.0,4300,9.30381984310149,9.30381984310149,9.21872392990239,9.21872392990239,6063.745961486,0.0,1.0
1998-06-15,12.88,13.25,12.88,13.0,11900,9.13362801670329,9.39600708240051,9.13362801670329,9.21872392990239,16781.0644050427,0.0,1.0
1998-06-16,12.88,13.0,12.75,12.75,8000,9.13362801670329,9.21872392990239,9.04144077740427,9.04144077740427,11281.3878353228,0.0,1.0
1998-06-17,12.75,13.0,12.75,12.75,7000,9.04144077740427,9.21872392990239,9.04144077740427,9.04144077740427,9871.21435590744,0.0,1.0
1998-06-18,13.5,13.5,12.75,13.0,7100,9.57329023489864,9.57329023489864,9.04144077740427,9.21872392990239,10012.231703849,0.0,1.0
1998-06-19,13.0,14.12,13.0,14.0,6500,9.21872392990239,10.012952453094,9.21872392990239,9.92785653989488,9166.12761619977,0.0,1.0
1998-06-22,13.0,14.12,13.0,14.12,700,9.21872392990239,10.012952453094,9.21872392990239,10.012952453094,987.121435590745,0.0,1.0
1998-06-23,13.62,14.0,13.25,14.0,5100,9.65838614809774,9.92785653989488,9.39600708240051,9.92785653989488,7191.88474501828,0.0,1.0
1998-06-24,13.5,13.75,13.5,13.75,2500,9.57329023489864,9.75057338739676,9.57329023489864,9.75057338739676,3525.43369853837,0.0,1.0
1998-06-25,13.25,13.25,13.25,13.25,700,9.39600708240051,9.39600708240051,9.39600708240051,9.39600708240051,987.121435590745,0.0,1.0
1998-06-26,13.25,13.25,13.25,13.25,2000,9.39600708240051,9.39600708240051,9.39600708240051,9.39600708240051,2820.3469588307,0.0,1.0
1998-06-29,13.12,13.25,13.0,13.25,1500,9.30381984310149,9.39600708240051,9.21872392990239,9.39600708240051,2115.26021912302,0.0,1.0
1998-06-30,13.5,13.5,12.88,12.88,28700,9.57329023489864,9.57329023489864,9.13362801670329,9.13362801670329,40471.9788592205,0.0,1.0
1998-07-01,13.38,13.75,13.38,13.5,30500,9.48819432169954,9.75057338739676,9.48819432169954,9.57329023489864,43010.2911221682,0.0,1.0
1998-07-02,12.88,13.25,12.75,13.25,32300,9.13362801670329,9.39600708240051,9.04144077740427,9.39600708240051,45548.6033851158,0.0,1.0
1998-07-06,12.62,12.75,12.62,12.75,2100,8.94925353810524,9.04144077740427,8.94925353810524,9.04144077740427,2961.36430677224,0.0,1.0
1998-07-07,12.62,12.75,12.62,12.75,3500,8.94925353810524,9.04144077740427,8.94925353810524,9.04144077740427,4935.60717795373,0.0,1.0
1998-07-08,12.75,12.75,12.75,12.75,1400,9.04144077740427,9.04144077740427,9.04144077740427,9.04144077740427,1974.24287118149,0.0,1.0
1998-07-09,13.0,13.0,12.75,12.75,500,9.21872392990239,9.21872392990239,9.04144077740427,9.04144077740427,705.086739707675,0.0,1.0
1998-07-10,12.75,13.25,12.75,13.25,4200,9.04144077740427,9.39600708240051,9.04144077740427,9.39600708240051,5922.72861354447,0.0,1.0
1998-07-13,12.75,12.75,12.75,12.75,1000,9.04144077740427,9.04144077740427,9.04144077740427,9.04144077740427,1410.17347941535,0.0,1.0
1998-07-14,13.0,13.12,12.75,13.0,25900,9.21872392990239,9.30381984310149,9.04144077740427,9.21872392990239,36523.4931168576,0.0,1.0
1998-07-15,12.75,12.75,12.75,12.75,3300,9.04144077740427,9.04144077740427,9.04144077740427,9.04144077740427,4653.57248207065,0.0,1.0
1998-07-16,12.75,13.0,12.62,12.75,18500,9.04144077740427,9.21872392990239,8.94925353810524,9.04144077740427,26088.209369184,0.0,1.0
1998-07-17,12.94,12.94,12.69,12.69,22900,9.17617597330284,9.17617597330284,8.99889282080472,8.99889282080472,32292.9726786115,0.0,1.0
1998-07-20,12.81,12.94,12.75,12.94,10300,9.08398873400382,9.17617597330284,9.04144077740427,9.17617597330284,14524.7868379781,0.0,1.0
1998-07-21,12.69,12.88,12.69,12.75,9400,8.99889282080472,9.13362801670329,8.99889282080472,9.04144077740427,13255.6307065043,0.0,1.0
1998-07-22,12.44,12.75,12.44,12.62,21200,8.8216096683066,9.04144077740427,8.8216096683066,8.94925353810524,29895.6777636054,0.0,1.0
1998-07-23,12.44,12.44,12.44,12.44,0,8.8216096683066,8.8216096683066,8.8216096683066,8.8216096683066,0,0.0,1.0
1998-07-24,12.44,12.44,12.44,12.44,0,8.8216096683066,8.8216096683066,8.8216096683066,8.8216096683066,0,0.0,1.0
1998-07-27,12.25,12.38,12.25,12.25,7600,8.68687447240802,8.77906171170705,8.68687447240802,8.68687447240802,10717.3184435567,0.0,1.0
1998-07-28,12.25,12.94,12.25,12.81,7400,8.68687447240802,9.17617597330284,8.68687447240802,9.08398873400382,10435.2837476736,0.0,1.0
1998-07-29,11.88,12.44,11.88,12.25,13000,8.4244954067108,8.8216096683066,8.4244954067108,8.68687447240802,18332.2552323995,0.0,1.0
1998-07-30,12.0,12.38,11.88,11.88,9400,8.5095913199099,8.77906171170705,8.4244954067108,8.4244954067108,13255.6307065043,0.0,1.0
1998-07-31,11.88,12.12,11.88,11.88,10600,8.4244954067108,8.594687233109,8.4244954067108,8.4244954067108,14947.8388818027,0.0,1.0
1998-08-03,12.0,12.0,11.88,11.88,7800,8.5095913199099,8.5095913199099,8.4244954067108,8.4244954067108,10999.3531394397,0.0,1.0
1998-08-04,11.88,11.88,11.88,11.88,7000,8.4244954067108,8.4244954067108,8.4244954067108,8.4244954067108,9871.21435590745,0.0,1.0
1998-08-05,12.12,12.5,11.5,11.5,11800,8.594687233109,8.86415762490615,8.15502501491365,8.15502501491365,16640.0470571011,0.0,1.0
1998-08-06,12.12,12.12,11.5,11.5,6900,8.594687233109,8.594687233109,8.15502501491365,8.15502501491365,9730.19700796591,0.0,1.0
1998-08-07,11.75,12.12,11.5,11.5,2400,8.33230816741178,8.594687233109,8.15502501491365,8.15502501491365,3384.41635059684,0.0,1.0
1998-08-10,11.75,12.0,11.75,11.88,5900,8.33230816741178,8.5095913199099,8.33230816741178,8.4244954067108,8320.02352855056,0.0,1.0
1998-08-11,11.12,11.12,11.12,11.12,3400,7.88555462311651,7.88555462311651,7.88555462311651,7.88555462311651,4794.58983001219,0.0,1.0
1998-08-12,11.38,11.38,11.0,11.0,4600,8.1408423627138,8.1408423627138,7.86900404128751,7.86900404128751,6430.29279620512,0.1,1.0
1998-08-13,11.12,11.12,11.12,11.12,3800,7.95484772173792,7.95484772173792,7.95484772173792,7.95484772173792,5311.98100556074,0.0,1.0
1998-08-14,11.0,11.12,11.0,11.0,8000,7.86900404128751,7.95484772173792,7.86900404128751,7.86900404128751,11183.1179064437,0.0,1.0
1998-08-17,11.0,11.0,11.0,11.0,17000,7.86900404128751,7.86900404128751,7.86900404128751,7.86900404128751,23764.1255511928,0.0,1.0
1998-08-18,11.0,11.25,11.0,11.12,11400,7.86900404128751,8.04784504222586,7.86900404128751,7.95484772173792,15935.9430166822,0.0,1.0
1998-08-19,10.62,11.0,10.5,11.0,10800,7.59716571986121,7.86900404128751,7.5113220394108,7.86900404128751,15097.209173699,0.0,1.0
1998-08-20,10.69,10.69,10.62,10.62,2100,7.64724120012395,7.64724120012395,7.59716571986121,7.59716571986121,2935.56845044147,0.0,1.0
1998-08-21,10.0,10.19,9.62,10.19,4800,7.1536400375341,7.28955919824725,6.8818017161078,7.28955919824725,6709.87074386621,0.0,1.0
1998-08-24,9.62,10.0,9.62,10.0,47000,6.8818017161078,7.1536400375341,6.8818017161078,7.1536400375341,65700.8177003566,0.0,1.0
1998-08-25,11.0,11.0,9.62,9.62,1700,7.86900404128751,7.86900404128751,6.8818017161078,6.8818017161078,2376.41255511928,0.0,1.0
1998-08-26,10.0,10.0,10.0,10.0,600,7.1536400375341,7.1536400375341,7.1536400375341,7.1536400375341,838.733842983276,0.0,1.0
1998-08-27,11.16,11.16,10.0,10.0,4800,7.98346228188805,7.98346228188805,7.1536400375341,7.1536400375341,6709.87074386621,0.0,1.0
1998-08-28,10.38,10.38,9.75,10.25,7500,7.4254783589604,7.4254783589604,6.97479903659575,7.33248103847245,10484.1730372909,0.0,1.0
1998-08-31,9.88,9.88,9.88,9.88,9400,7.06779635708369,7.06779635708369,7.06779635708369,7.06779635708369,13140.1635400713,0.0,1.0
1998-09-01,9.75,9.88,9.75,9.88,9500,6.97479903659575,7.06779635708369,6.97479903659575,7.06779635708369,13279.9525139019,0.0,1.0
1998-09-02,9.25,10.25,9.25,10.25,2700,6.61711703471904,7.33248103847245,6.61711703471904,7.33248103847245,3774.30229342474,0.0,1.0
1998-09-03,8.0,9.0,7.88,9.0,7700,5.72291203002728,6.43827603378069,5.63706834957687,6.43827603378069,10763.750984952,0.0,1.0
1998-09-04,8.0,8.0,8.0,8.0,300,5.72291203002728,5.72291203002728,5.72291203002728,5.72291203002728,419.366921491638,0.0,1.0
1998-09-08,8.38,8.62,8.0,8.25,66400,5.99475035145358,6.16643771235439,5.72291203002728,5.90175303096563,92819.8786234825,0.0,1.0
1998-09-09,8.56,8.56,8.5,8.5,600,6.12351587212919,6.12351587212919,6.08059403190398,6.08059403190398,838.733842983276,0.0,1.0
1998-09-10,9.0,9.5,9.0,9.5,4200,6.43827603378069,6.79595803565739,6.43827603378069,6.79595803565739,5871.13690088293,0.0,1.0
1998-09-11,11.0,11.0,8.62,8.62,21500,7.86900404128751,7.86900404128751,6.16643771235439,6.16643771235439,30054.6293735674,0.0,1.0
1998-09-14,9.38,11.0,9.38,11.0,1100,6.71011435520699,7.86900404128751,6.71011435520699,7.86900404128751,1537.678712136,0.0,1.0
1998-09-15,9.25,10.88,9.25,10.75,6000,6.61711703471904,7.7831603608371,6.61711703471904,7.69016304034916,8387.33842983276,0.0,1.0
1998-09-16,9.5,9.62,9.38,9.38,5900,6.79595803565739,6.8818017161078,6.71011435520699,6.71011435520699,8247.54945600222,0.0,1.0
1998-09-17,9.44,9.44,9.25,9.25,3700,6.75303619543219,6.75303619543219,6.61711703471904,6.61711703471904,5172.1920317302,0.0,1.0
1998-09-18,9.38,9.38,9.38,9.38,2600,6.71011435520699,6.71011435520699,6.71011435520699,6.71011435520699,3634.51331959419,0.0,1.0
1998-09-21,9.38,9.5,9.38,9.38,8700,6.71011435520699,6.79595803565739,6.71011435520699,6.71011435520699,12161.6407232575,0.0,1.0
1998-09-22,9.5,9.5,9.38,9.38,4200,6.79595803565739,6.79595803565739,6.71011435520699,6.71011435520699,5871.13690088293,0.0,1.0
1998-09-23,9.5,9.75,9.38,9.75,4600,6.79595803565739,6.97479903659575,6.71011435520699,6.97479903659575,6430.29279620512,0.0,1.0
1998-09-24,9.62,9.62,9.38,9.38,11800,6.8818017161078,6.8818017161078,6.71011435520699,6.71011435520699,16495.0989120044,0.0,1.0
1998-09-25,9.38,9.5,9.38,9.38,19200,6.71011435520699,6.79595803565739,6.71011435520699,6.71011435520699,26839.4829754648,0.0,1.0
1998-09-28,9.38,9.38,9.38,9.38,1200,6.71011435520699,6.71011435520699,6.71011435520699,6.71011435520699,1677.46768596655,0.0,1.0
1998-09-29,9.38,9.75,9.38,9.75,3300,6.71011435520699,6.97479903659575,6.71011435520699,6.97479903659575,4613.03613640801,0.0,1.0
1998-09-30,10.0,10.0,10.0,10.0,700,7.1536400375341,7.1536400375341,7.1536400375341,7.1536400375341,978.522816813822,0.0,1.0
1998-10-01,8.0,9.75,8.0,8.75,2000,5.72291203002728,6.97479903659575,5.72291203002728,6.25943503284234,2795.77947661092,0.0,1.0
1998-10-02,8.0,8.25,7.75,8.0,10400,5.72291203002728,5.90175303096563,5.54407102908893,5.72291203002728,14538.0532783768,0.0,1.0
1998-10-05,8.25,8.25,8.25,8.25,1200,5.90175303096563,5.90175303096563,5.90175303096563,5.90175303096563,1677.46768596655,0.0,1.0
1998-10-06,9.25,9.25,7.88,8.0,2600,6.61711703471904,6.61711703471904,5.63706834957687,5.72291203002728,3634.5133195942,0.0,1.0
1998-10-07,7.0,7.5,7.0,7.5,24400,5.00754802627387,5.36523002815057,5.00754802627387,5.36523002815057,34108.5096146532,0.0,1.0
1998-10-08,6.0,8.0,6.0,8.0,17100,4.29218402252046,5.72291203002728,4.29218402252046,5.72291203002728,23903.9145250234,0.0,1.0
1998-10-09,7.25,7.25,6.12,6.12,8500,5.18638902721222,5.18638902721222,4.37802770297087,4.37802770297087,11882.0627755964,0.0,1.0
1998-10-12,6.88,7.25,6.88,7.25,9200,4.92170434582346,5.18638902721222,4.92170434582346,5.18638902721222,12860.5855924102,0.0,1.0
1998-10-13,6.25,7.0,6.12,7.0,14100,4.47102502345881,5.00754802627387,4.37802770297087,5.00754802627387,19710.245310107,0.0,1.0
1998-10-14,7.0,7.0,6.06,6.06,24200,5.00754802627387,5.00754802627387,4.33510586274566,4.33510586274566,33828.9316669921,0.0,1.0
1998-10-15,6.5,6.75,6.5,6.75,10900,4.64986602439716,4.82870702533552,4.64986602439716,4.82870702533552,15236.9981475295,0.0,1.0
1998-10-16,6.5,7.0,6.5,6.75,17800,4.64986602439716,5.00754802627387,4.64986602439716,4.82870702533552,24882.4373418372,0.0,1.0
1998-10-19,7.25,7.25,7.25,7.25,1300,5.18638902721222,5.18638902721222,5.18638902721222,5.18638902721222,1817.2566597971,0.0,1.0
1998-10-20,6.88,7.25,6.75,6.75,15900,4.92170434582346,5.18638902721222,4.82870702533552,4.82870702533552,22226.4468390568,0.0,1.0
1998-10-21,6.88,7.25,6.88,7.25,15900,4.92170434582346,5.18638902721222,4.92170434582346,5.18638902721222,22226.4468390568,0.0,1.0
1998-10-22,6.69,7.38,6.5,6.94,65100,4.78578518511031,5.27938634770017,4.64986602439716,4.96462618604867,91002.6219636855,0.0,1.0
1998-10-23,6.88,7.0,6.62,7.0,16100,4.92170434582346,5.00754802627387,4.73570970484757,5.00754802627387,22506.0247867179,0.0,1.0
1998-10-26,6.94,6.97,6.94,6.94,3400,4.96462618604867,4.98608710616127,4.96462618604867,4.96462618604867,4752.82511023856,0.0,1.0
1998-10-27,6.88,7.75,6.88,7.62,11800,4.92170434582346,5.54407102908893,4.92170434582346,5.45107370860098,16495.0989120044,0.0,1.0
1998-10-28,7.0,7.5,6.94,7.5,13900,5.00754802627387,5.36523002815057,4.96462618604867,5.36523002815057,19430.6673624459,0.0,1.0
1998-10-29,7.38,7.75,7.25,7.25,20300,5.27938634770017,5.54407102908893,5.18638902721222,5.18638902721222,28377.1616876008,0.0,1.0
1998-10-30,9.0,9.0,7.75,7.75,9200,6.43827603378069,6.43827603378069,5.54407102908893,5.54407102908893,12860.5855924102,0.0,1.0
1998-11-02,8.0,8.0,8.0,8.0,1200,5.72291203002728,5.72291203002728,5.72291203002728,5.72291203002728,1677.46768596655,0.0,1.0
1998-11-03,11.25,12.75,8.5,9.0,39100,8.04784504222586,9.12089104785598,6.08059403190398,6.43827603378069,54657.4887677435,0.0,1.0
1998-11-04,11.25,12.0,10.75,11.0,40900,8.04784504222586,8.58436804504092,7.69016304034916,7.86900404128751,57173.6902966933,0.0,1.0
1998-11-05,10.0,11.5,10.0,11.5,5800,7.1536400375341,8.22668604316421,7.1536400375341,8.22668604316421,8107.76048217167,0.0,1.0
1998-11-06,10.5,11.0,9.62,9.62,7600,7.5113220394108,7.86900404128751,6.8818017161078,6.8818017161078,10623.9620111215,0.0,1.0
1998-11-09,11.0,11.12,10.0,10.25,17200,7.86900404128751,7.95484772173792,7.1536400375341,7.33248103847245,24043.7034988539,0.0,1.0
1998-11-10,10.0,10.5,9.69,10.5,7100,7.22517643790944,7.58643525980491,7.00119596833425,7.58643525980491,9826.74964551363,0.1,1.0
1998-11-11,9.75,10.88,9.75,10.88,1500,7.0445470269617,7.86099196444547,7.0445470269617,7.86099196444547,2076.07386877049,0.0,1.0
1998-11-12,10.5,10.5,9.88,9.88,19200,7.58643525980491,7.58643525980491,7.13847432065453,7.13847432065453,26573.7455202622,0.0,1.0
1998-11-13,11.5,12.0,10.12,10.12,20000,8.30895290359586,8.67021172549133,7.31187855516435,7.31187855516435,27680.9849169398,0.0,1.0
1998-11-16,11.52,12.5,11.52,12.38,27500,8.32340325647167,9.0314705473868,8.32340325647167,8.94476843013189,38061.3542607922,0.0,1.0
1998-11-17,11.25,12.0,11.25,11.5,8500,8.12832349264812,8.67021172549133,8.12832349264812,8.30895290359586,11764.4185896994,0.0,1.0
1998-11-18,10.25,11.5,10.25,11.25,6900,7.40580584885718,8.30895290359586,7.40580584885718,8.12832349264812,9549.93979634422,0.0,1.0
1998-11-19,9.88,10.12,9.88,10.12,5800,7.13847432065453,7.31187855516435,7.13847432065453,7.31187855516435,8027.48562591254,0.0,1.0
1998-11-20,9.75,9.75,9.75,9.75,1800,7.0445470269617,7.0445470269617,7.0445470269617,7.0445470269617,2491.28864252458,0.0,1.0
1998-11-23,10.25,10.5,10.0,10.0,5700,7.40580584885718,7.58643525980491,7.22517643790944,7.22517643790944,7889.08070132784,0.0,1.0
1998-11-24,9.62,9.88,9.62,9.75,8500,6.95061973326888,7.13847432065453,6.95061973326888,7.0445470269617,11764.4185896994,0.0,1.0
1998-11-25,10.0,10.0,9.75,9.75,6000,7.22517643790944,7.22517643790944,7.0445470269617,7.0445470269617,8304.29547508194,0.0,1.0
1998-11-27,9.62,9.75,9.62,9.75,1700,6.95061973326888,7.0445470269617,6.95061973326888,7.0445470269617,2352.88371793988,0.0,1.0
1998-11-30,9.38,9.62,9.0,9.62,4700,6.77721549875906,6.95061973326888,6.5026587941185,6.95061973326888,6505.03145548085,0.0,1.0
1998-12-01,9.0,9.25,8.0,9.0,15800,6.5026587941185,6.68328820506623,5.78014115032755,6.5026587941185,21867.9780843824,0.0,1.0
1998-12-02,8.75,9.0,8.5,8.94,10600,6.32202938317076,6.5026587941185,6.14139997222302,6.45930773549104,14670.9220059781,0.0,1.0
1998-12-03,9.25,9.5,9.25,9.5,600,6.68328820506623,6.86391761601397,6.68328820506623,6.86391761601397,830.429547508194,0.0,1.0
1998-12-04,9.0,10.0,9.0,10.0,5300,6.5026587941185,7.22517643790944,6.5026587941185,7.22517643790944,7335.46100298904,0.0,1.0
1998-12-07,9.0,9.0,9.0,9.0,600,6.5026587941185,6.5026587941185,6.5026587941185,6.5026587941185,830.429547508193,0.0,1.0
1998-12-08,8.75,9.5,8.75,9.5,10000,6.32202938317076,6.86391761601397,6.32202938317076,6.86391761601397,13840.4924584699,0.0,1.0
1998-12-09,9.0,9.5,9.0,9.5,5200,6.5026587941185,6.86391761601397,6.5026587941185,6.86391761601397,7197.05607840434,0.0,1.0
1998-12-10,9.0,9.75,9.0,9.0,3400,6.5026587941185,7.0445470269617,6.5026587941185,6.5026587941185,4705.76743587976,0.0,1.0
1998-12-11,9.0,10.0,9.0,10.0,2400,6.5026587941185,7.22517643790944,6.5026587941185,7.22517643790944,3321.71819003277,0.0,1.0
1998-12-14,9.0,9.0,9.0,9.0,2300,6.5026587941185,6.5026587941185,6.5026587941185,6.5026587941185,3183.31326544807,0.0,1.0
1998-12-15,9.0,9.5,9.0,9.0,1100,6.5026587941185,6.86391761601397,6.5026587941185,6.5026587941185,1522.45417043169,0.0,1.0
1998-12-16,8.62,9.0,8.5,9.0,2000,6.22810208947794,6.5026587941185,6.14139997222302,6.5026587941185,2768.09849169398,0.0,1.0
1998-12-17,9.0,9.0,8.88,9.0,39900,6.5026587941185,6.5026587941185,6.41595667686358,6.5026587941185,55223.5649092949,0.0,1.0
1998-12-18,9.0,9.06,8.94,9.06,13200,6.5026587941185,6.54600985274595,6.45930773549104,6.54600985274595,18269.4500451803,0.0,1.0
1998-12-21,8.88,9.0,8.88,8.88,2900,6.41595667686358,6.5026587941185,6.41595667686358,6.41595667686358,4013.74281295627,0.0,1.0
1998-12-22,8.62,8.88,8.62,8.88,1600,6.22810208947794,6.41595667686358,6.22810208947794,6.41595667686358,2214.47879335518,0.0,1.0
1998-12-23,8.5,8.75,8.5,8.62,60600,6.14139997222302,6.32202938317076,6.14139997222302,6.22810208947794,83873.3842983276,0.0,1.0
1998-12-24,8.5,8.5,8.5,8.5,1000,6.14139997222302,6.14139997222302,6.14139997222302,6.14139997222302,1384.04924584699,0.0,1.0
1998-12-28,8.25,8.88,8.0,8.75,15400,5.96077056127529,6.41595667686358,5.78014115032755,6.32202938317076,21314.3583860436,0.0,1.0
1998-12-29,8.12,8.25,8.12,8.12,10700,5.86684326758246,5.96077056127529,5.86684326758246,5.86684326758246,14809.3269305628,0.0,1.0
1998-12-30,8.5,8.62,8.12,8.25,21000,6.14139997222302,6.22810208947794,5.86684326758246,5.96077056127529,29065.0341627868,0.0,1.0
1998-12-31,8.75,9.25,8.38,8.38,34000,6.32202938317076,6.68328820506623,6.05469785496811,6.05469785496811,47057.6743587977,0.0,1.0
1999-01-04,9.0,9.62,9.0,9.25,6400,6.5026587941185,6.95061973326888,6.5026587941185,6.68328820506623,8857.91517342073,0.0,1.0
1999-01-05,9.25,9.25,9.25,9.25,200,6.68328820506623,6.68328820506623,6.68328820506623,6.68328820506623,276.809849169398,0.0,1.0
1999-01-06,9.88,9.88,9.88,9.88,500,7.13847432065453,7.13847432065453,7.13847432065453,7.13847432065453,692.024622923495,0.0,1.0
1999-01-07,10.5,10.5,9.38,9.75,14800,7.58643525980491,7.58643525980491,6.77721549875906,7.0445470269617,20483.9288385355,0.0,1.0
1999-01-08,10.5,10.5,10.5,10.5,100,7.58643525980491,7.58643525980491,7.58643525980491,7.58643525980491,138.404924584699,0.0,1.0
1999-01-11,10.75,11.0,10.75,11.0,3800,7.76706467075265,7.94769408170038,7.76706467075265,7.94769408170038,5259.38713421856,0.0,1.0
1999-01-12,10.25,10.69,10.25,10.5,6900,7.40580584885718,7.72371361212519,7.40580584885718,7.58643525980491,9549.93979634422,0.0,1.0
1999-01-13,9.25,9.5,9.0,9.5,8700,6.68328820506623,6.86391761601397,6.5026587941185,6.86391761601397,12041.2284388688,0.0,1.0
1999-01-14,9.25,9.25,9.0,9.0,700,6.68328820506623,6.68328820506623,6.5026587941185,6.5026587941185,968.834472092893,0.0,1.0
1999-01-15,8.75,9.25,8.75,9.25,16900,6.32202938317076,6.68328820506623,6.32202938317076,6.68328820506623,23390.4322548141,0.0,1.0
1999-01-19,8.62,9.0,8.62,8.75,3800,6.22810208947794,6.5026587941185,6.22810208947794,6.32202938317076,5259.38713421856,0.0,1.0
1999-01-20,8.62,8.88,8.62,8.88,2000,6.22810208947794,6.41595667686358,6.22810208947794,6.41595667686358,2768.09849169398,0.0,1.0
1999-01-21,8.88,8.88,8.62,8.62,9400,6.41595667686358,6.41595667686358,6.22810208947794,6.22810208947794,13010.0629109617,0.0,1.0
1999-01-22,8.88,8.88,8.88,8.88,3900,6.41595667686358,6.41595667686358,6.41595667686358,6.41595667686358,5397.79205880326,0.0,1.0
1999-01-25,8.75,9.0,8.5,8.75,15300,6.32202938317076,6.5026587941185,6.14139997222302,6.32202938317076,21175.9534614589,0.0,1.0
1999-01-26,9.0,9.0,8.5,8.75,19700,6.5026587941185,6.5026587941185,6.14139997222302,6.32202938317076,27265.7701431857,0.0,1.0
1999-01-27,8.69,8.75,8.5,8.75,12600,6.2786783245433,6.32202938317076,6.14139997222302,6.32202938317076,17439.0204976721,0.0,1.0
1999-01-28,9.0,9.0,8.62,8.62,19200,6.5026587941185,6.5026587941185,6.22810208947794,6.22810208947794,26573.7455202622,0.0,1.0
1999-01-29,11.12,11.12,8.75,8.75,14500,8.0343961989553,8.0343961989553,6.32202938317076,6.32202938317076,20068.7140647813,0.0,1.0
1999-02-01,9.88,9.88,9.88,9.88,3300,7.13847432065453,7.13847432065453,7.13847432065453,7.13847432065453,4567.36251129506,0.0,1.0
1999-02-02,9.88,9.88,9.88,9.88,500,7.13847432065453,7.13847432065453,7.13847432065453,7.13847432065453,692.024622923495,0.0,1.0
1999-02-03,9.88,9.88,9.88,9.88,0,7.13847432065453,7.13847432065453,7.13847432065453,7.13847432065453,0,0.0,1.0
1999-02-04,9.88,9.88,9.88,9.88,0,7.13847432065453,7.13847432065453,7.13847432065453,7.13847432065453,0,0.0,1.0
1999-02-05,9.25,9.75,9.25,9.62,3900,6.68328820506623,7.0445470269617,6.68328820506623,6.95061973326888,5397.79205880326,0.0,1.0
1999-02-08,9.25,9.25,9.25,9.25,0,6.68328820506623,6.68328820506623,6.68328820506623,6.68328820506623,0,0.0,1.0
1999-02-09,9.0,9.0,9.0,9.0,2100,6.5026587941185,6.5026587941185,6.5026587941185,6.5026587941185,2906.50341627868,0.0,1.0
1999-02-10,9.0,9.25,9.0,9.0,4300,6.53878467630804,6.72041758398327,6.53878467630804,6.53878467630804,5918.53102920205,0.05,1.0
1999-02-11,9.0,9.0,9.0,9.0,3500,6.53878467630804,6.53878467630804,6.53878467630804,6.53878467630804,4817.40897725748,0.0,1.0
1999-02-12,8.75,8.88,8.75,8.88,2000,6.35715176863282,6.45160088062394,6.35715176863282,6.45160088062394,2752.80512986142,0.0,1.0
1999-02-16,8.75,8.75,8.75,8.75,3300,6.35715176863282,6.35715176863282,6.35715176863282,6.35715176863282,4542.12846427134,0.0,1.0
1999-02-17,8.0,8.0,8.0,8.0,2100,5.81225304560715,5.81225304560715,5.81225304560715,5.81225304560715,2890.44538635449,0.0,1.0
1999-02-18,8.0,8.5,7.94,8.25,14800,5.81225304560715,6.1755188609576,5.7686611477651,5.99388595328237,20370.7579609745,0.0,1.0
1999-02-19,8.12,8.12,8.0,8.0,300,5.89943684129126,5.89943684129126,5.81225304560715,5.81225304560715,412.920769479212,0.0,1.0
1999-02-22,8.06,8.06,8.0,8.0,7600,5.8558449434492,5.8558449434492,5.81225304560715,5.81225304560715,10460.6594934734,0.0,1.0
1999-02-23,8.0,8.0,8.0,8.0,3400,5.81225304560715,5.81225304560715,5.81225304560715,5.81225304560715,4679.76872076441,0.0,1.0
1999-02-24,8.5,8.88,8.0,8.0,15800,6.1755188609576,6.45160088062394,5.81225304560715,5.81225304560715,21747.1605259052,0.0,1.0
1999-02-25,8.5,8.5,8.0,8.5,9700,6.1755188609576,6.1755188609576,5.81225304560715,6.1755188609576,13351.1048798279,0.0,1.0
1999-02-26,8.5,8.5,8.5,8.5,2200,6.1755188609576,6.1755188609576,6.1755188609576,6.1755188609576,3028.08564284756,0.0,1.0
1999-03-01,8.5,8.75,8.25,8.62,26200,6.1755188609576,6.35715176863282,5.99388595328237,6.2627026566417,36061.7472011845,0.0,1.0
1999-03-02,8.0,8.5,8.0,8.5,24500,5.81225304560715,6.1755188609576,5.81225304560715,6.1755188609576,33721.8628408023,0.0,1.0
1999-03-03,8.0,8.12,8.0,8.0,24900,5.81225304560715,5.89943684129126,5.81225304560715,5.81225304560715,34272.4238667746,0.0,1.0
1999-03-04,8.0,8.25,7.94,8.0,11900,5.81225304560715,5.99388595328237,5.7686611477651,5.81225304560715,16379.1905226754,0.0,1.0
1999-03-05,7.75,7.75,7.75,7.75,900,5.63062013793193,5.63062013793193,5.63062013793193,5.63062013793193,1238.76230843764,0.0,1.0
1999-03-08,7.75,8.0,7.75,7.75,3200,5.63062013793193,5.81225304560715,5.63062013793193,5.63062013793193,4404.48820777826,0.0,1.0
1999-03-09,7.75,7.75,7.75,7.75,5900,5.63062013793193,5.63062013793193,5.63062013793193,5.63062013793193,8120.77513309117,0.0,1.0
1999-03-10,7.75,7.75,7.75,7.75,600,5.63062013793193,5.63062013793193,5.63062013793193,5.63062013793193,825.841538958424,0.0,1.0
1999-03-11,7.88,8.0,7.75,7.75,4800,5.72506924992304,5.81225304560715,5.63062013793193,5.63062013793193,6606.7323116674,0.0,1.0
1999-03-12,7.88,7.88,7.88,7.88,200,5.72506924992304,5.72506924992304,5.72506924992304,5.72506924992304,275.280512986142,0.0,1.0
1999-03-15,7.56,7.88,7.56,7.88,900,5.49257912809876,5.72506924992304,5.49257912809876,5.72506924992304,1238.76230843764,0.0,1.0
1999-03-16,7.5,7.56,7.38,7.56,14800,5.4489872302567,5.49257912809876,5.36180343457259,5.49257912809876,20370.7579609745,0.0,1.0
1999-03-17,7.38,7.38,7.38,7.38,700,5.36180343457259,5.36180343457259,5.36180343457259,5.36180343457259,963.481795451497,0.0,1.0
1999-03-18,7.38,7.38,7.38,7.38,0,5.36180343457259,5.36180343457259,5.36180343457259,5.36180343457259,0,0.0,1.0
1999-03-19,7.0,7.62,6.75,7.62,9600,5.08572141490626,5.53617102594081,4.90408850723103,5.53617102594081,13213.4646233348,0.0,1.0
1999-03-22,7.0,7.0,6.75,7.0,4300,5.08572141490626,5.08572141490626,4.90408850723103,5.08572141490626,5918.53102920204,0.0,1.0
1999-03-23,7.0,7.0,7.0,7.0,0,5.08572141490626,5.08572141490626,5.08572141490626,5.08572141490626,0,0.0,1.0
1999-03-24,6.75,6.88,6.62,6.62,33400,4.90408850723103,4.99853761922215,4.80963939523992,4.80963939523992,45971.8456686857,0.0,1.0
1999-03-25,6.94,7.0,6.75,6.88,20500,5.0421295170642,5.08572141490626,4.90408850723103,4.99853761922215,28216.2525810795,0.0,1.0
1999-03-26,6.88,6.88,6.75,6.88,27300,4.99853761922215,4.99853761922215,4.90408850723103,4.99853761922215,37575.7900226083,0.0,1.0
1999-03-29,6.88,7.0,6.75,6.75,3800,4.99853761922215,5.08572141490626,4.90408850723103,4.90408850723103,5230.32974673669,0.0,1.0
1999-03-30,6.75,6.81,6.62,6.75,20200,4.90408850723103,4.94768040507309,4.80963939523992,4.90408850723103,27803.3318116003,0.0,1.0
1999-03-31,6.88,7.0,6.75,6.81,24400,4.99853761922215,5.08572141490626,4.90408850723103,4.94768040507309,33584.2225843093,0.0,1.0
1999-04-01,6.75,6.75,6.75,6.75,1800,4.90408850723103,4.90408850723103,4.90408850723103,4.90408850723103,2477.52461687528,0.0,1.0
1999-04-05,6.75,6.75,6.75,6.75,5100,4.90408850723103,4.90408850723103,4.90408850723103,4.90408850723103,7019.65308114661,0.0,1.0
1999-04-06,6.88,7.0,6.75,7.0,11800,4.99853761922215,5.08572141490626,4.90408850723103,5.08572141490626,16241.5502661824,0.0,1.0
1999-04-07,6.75,6.88,6.75,6.75,48500,4.90408850723103,4.99853761922215,4.90408850723103,4.90408850723103,66755.5243991394,0.0,1.0
1999-04-08,6.88,7.0,6.75,6.75,20700,4.99853761922215,5.08572141490626,4.90408850723103,4.90408850723103,28491.5330940656,0.0,1.0
1999-04-09,6.75,6.88,6.75,6.75,43500,4.90408850723103,4.99853761922215,4.90408850723103,4.90408850723103,59873.5115744858,0.0,1.0
1999-04-12,7.5,7.5,6.75,6.75,1600,5.4489872302567,5.4489872302567,4.90408850723103,4.90408850723103,2202.24410388913,0.0,1.0
1999-04-13,6.88,6.88,6.75,6.75,4000,4.99853761922215,4.99853761922215,4.90408850723103,4.90408850723103,5505.61025972283,0.0,1.0
1999-04-14,6.88,7.5,6.88,7.5,41500,4.99853761922215,5.4489872302567,4.99853761922215,5.4489872302567,57120.7064446244,0.0,1.0
1999-04-15,7.5,7.88,7.0,7.5,5700,5.4489872302567,5.72506924992304,5.08572141490626,5.4489872302567,7845.49462010504,0.0,1.0
1999-04-16,8.0,8.0,7.5,7.62,8800,5.81225304560715,5.81225304560715,5.4489872302567,5.53617102594081,12112.3425713902,0.0,1.0
1999-04-19,7.5,8.0,7.5,7.75,23600,5.4489872302567,5.81225304560715,5.4489872302567,5.63062013793193,32483.1005323647,0.0,1.0
1999-04-20,7.62,7.75,7.5,7.5,12600,5.53617102594081,5.63062013793193,5.4489872302567,5.4489872302567,17342.6723181269,0.0,1.0
1999-04-21,7.75,7.75,7.75,7.75,100,5.63062013793193,5.63062013793193,5.63062013793193,5.63062013793193,137.640256493071,0.0,1.0
1999-04-22,8.0,8.0,7.62,7.62,8200,5.81225304560715,5.81225304560715,5.53617102594081,5.53617102594081,11286.5010324318,0.0,1.0
1999-04-23,8.25,8.25,7.75,7.88,22900,5.99388595328237,5.99388595328237,5.63062013793193,5.72506924992304,31519.6187369132,0.0,1.0
1999-04-26,7.69,7.88,7.5,7.75,31200,5.58702824008987,5.72506924992304,5.4489872302567,5.63062013793193,42943.7600258381,0.0,1.0
1999-04-27,7.75,7.75,7.69,7.69,3300,5.63062013793193,5.63062013793193,5.58702824008987,5.58702824008987,4542.12846427133,0.0,1.0
1999-04-28,7.75,7.75,7.75,7.75,16700,5.63062013793193,5.63062013793193,5.63062013793193,5.63062013793193,22985.9228343428,0.0,1.0
1999-04-29,8.25,8.5,7.75,8.0,18500,5.99388595328237,6.1755188609576,5.63062013793193,5.81225304560715,25463.4474512181,0.0,1.0
1999-04-30,8.0,8.0,8.0,8.0,300,5.81225304560715,5.81225304560715,5.81225304560715,5.81225304560715,412.920769479212,0.0,1.0
1999-05-03,7.75,8.0,7.75,8.0,20700,5.63062013793193,5.81225304560715,5.63062013793193,5.81225304560715,28491.5330940656,0.0,1.0
1999-05-04,7.81,7.81,7.75,7.75,6800,5.67421203577398,5.67421203577398,5.63062013793193,5.63062013793193,9359.53744152881,0.0,1.0
1999-05-05,8.12,8.12,7.75,7.75,5100,5.89943684129126,5.89943684129126,5.63062013793193,5.63062013793193,7019.65308114661,0.0,1.0
1999-05-06,7.81,7.88,7.75,7.75,6400,5.67421203577398,5.72506924992304,5.63062013793193,5.63062013793193,8808.97641555653,0.0,1.0
1999-05-07,8.12,8.5,8.12,8.25,2900,5.89943684129126,6.1755188609576,5.89943684129126,5.99388595328237,3991.56743829905,0.0,1.0
1999-05-10,8.12,8.25,8.12,8.12,3000,5.89943684129126,5.99388595328237,5.89943684129126,5.89943684129126,4129.20769479212,0.0,1.0
1999-05-11,8.25,8.5,8.12,8.12,162500,5.99388595328237,6.1755188609576,5.89943684129126,5.89943684129126,223665.41680124,0.0,1.0
1999-05-12,8.0,8.25,8.0,8.25,7100,5.84857962714219,6.03134774049039,5.84857962714219,6.03134774049039,9711.75971280302,0.05,1.0
1999-05-13,7.69,8.0,7.69,8.0,38400,5.62194716659043,5.84857962714219,5.62194716659043,5.84857962714219,52525.5736579769,0.0,1.0
1999-05-14,7.75,8.12,7.62,7.69,8000,5.665811513794,5.93630832154933,5.57077209485294,5.62194716659043,10942.8278454118,0.0,1.0
1999-05-17,7.75,7.75,7.75,7.75,9900,5.665811513794,5.665811513794,5.665811513794,5.665811513794,13541.7494586972,0.0,1.0
1999-05-18,7.75,7.75,7.75,7.75,500,5.665811513794,5.665811513794,5.665811513794,5.665811513794,683.92674033824,0.0,1.0
1999-05-19,7.69,7.69,7.62,7.62,4300,5.62194716659043,5.62194716659043,5.57077209485294,5.57077209485294,5881.76996690887,0.0,1.0
1999-05-20,7.75,8.25,7.62,7.62,3200,5.665811513794,6.03134774049039,5.57077209485294,5.57077209485294,4377.13113816474,0.0,1.0
1999-05-21,7.75,7.75,7.56,7.75,38200,5.665811513794,5.665811513794,5.52690774764937,5.665811513794,52252.0029618415,0.0,1.0
1999-05-24,7.62,7.75,7.62,7.62,700,5.57077209485294,5.665811513794,5.57077209485294,5.57077209485294,957.497436473536,0.0,1.0
1999-05-25,8.0,8.0,7.69,7.69,8200,5.84857962714219,5.84857962714219,5.62194716659043,5.62194716659043,11216.3985415471,0.0,1.0
1999-05-26,8.25,8.25,7.56,7.69,9900,6.03134774049039,6.03134774049039,5.52690774764937,5.62194716659043,13541.7494586971,0.0,1.0
1999-05-27,8.25,8.25,8.25,8.25,0,6.03134774049039,6.03134774049039,6.03134774049039,6.03134774049039,0,0.0,1.0
1999-05-28,7.88,8.62,7.88,8.62,4800,5.76085093273506,6.30184454824571,5.76085093273506,6.30184454824571,6565.69670724711,0.0,1.0
1999-06-01,8.25,8.62,8.0,8.0,9400,6.03134774049039,6.30184454824571,5.84857962714219,5.84857962714219,12857.8227183589,0.0,1.0
1999-06-02,8.25,8.25,8.25,8.25,0,6.03134774049039,6.03134774049039,6.03134774049039,6.03134774049039,0,0.0,1.0
1999-06-03,8.12,8.12,8.0,8.12,3300,5.93630832154933,5.93630832154933,5.84857962714219,5.93630832154933,4513.91648623238,0.0,1.0
1999-06-04,7.38,8.0,7.38,8.0,18600,5.39531470603867,5.84857962714219,5.39531470603867,5.84857962714219,25442.0747405825,0.0,1.0
1999-06-07,7.62,7.62,7.56,7.62,6500,5.57077209485294,5.57077209485294,5.52690774764937,5.57077209485294,8891.04762439712,0.0,1.0
1999-06-08,7.62,7.62,7.62,7.62,1300,5.57077209485294,5.57077209485294,5.57077209485294,5.57077209485294,1778.20952487942,0.0,1.0
1999-06-09,7.75,7.75,7.75,7.75,3100,5.665811513794,5.665811513794,5.665811513794,5.665811513794,4240.34579009709,0.0,1.0
1999-06-10,7.69,8.5,7.56,7.75,10800,5.62194716659043,6.21411585383858,5.52690774764937,5.665811513794,14772.817591306,0.0,1.0
1999-06-11,7.5,7.69,7.38,7.56,12500,5.48304340044581,5.62194716659043,5.39531470603867,5.52690774764937,17098.168508456,0.0,1.0
1999-06-14,7.38,7.75,7.38,7.5,2900,5.39531470603867,5.665811513794,5.39531470603867,5.48304340044581,3966.77509396179,0.0,1.0
1999-06-15,7.75,8.0,7.38,7.38,74100,5.665811513794,5.84857962714219,5.39531470603867,5.39531470603867,101357.942918127,0.0,1.0
1999-06-16,7.75,8.0,7.44,7.44,4500,5.665811513794,5.84857962714219,5.43917905324224,5.43917905324224,6155.34066304416,0.0,1.0
1999-06-17,7.88,7.88,7.88,7.88,1000,5.76085093273506,5.76085093273506,5.76085093273506,5.76085093273506,1367.85348067648,0.0,1.0
1999-06-18,7.88,7.88,7.75,7.75,3500,5.76085093273506,5.76085093273506,5.665811513794,5.665811513794,4787.48718236768,0.0,1.0
1999-06-21,7.56,8.0,7.44,7.88,5200,5.52690774764937,5.84857962714219,5.43917905324224,5.76085093273506,7112.8380995177,0.0,1.0
1999-06-22,7.75,8.0,7.75,8.0,200,5.665811513794,5.84857962714219,5.665811513794,5.84857962714219,273.570696135296,0.0,1.0
1999-06-23,7.75,7.75,7.75,7.75,0,5.665811513794,5.665811513794,5.665811513794,5.665811513794,0,0.0,1.0
1999-06-24,7.94,8.5,7.44,7.5,7100,5.80471527993863,6.21411585383858,5.43917905324224,5.48304340044581,9711.759712803,0.0,1.0
1999-06-25,7.75,8.0,7.75,7.88,9800,5.665811513794,5.84857962714219,5.665811513794,5.76085093273506,13404.9641106295,0.0,1.0
1999-06-28,7.5,7.75,7.44,7.75,13000,5.48304340044581,5.665811513794,5.43917905324224,5.665811513794,17782.0952487942,0.0,1.0
1999-06-29,8.22,8.22,7.44,7.75,1900,6.00941556688861,6.00941556688861,5.43917905324224,5.665811513794,2598.92161328531,0.0,1.0
1999-06-30,8.12,8.12,7.44,7.44,3800,5.93630832154933,5.93630832154933,5.43917905324224,5.43917905324224,5197.84322657062,0.0,1.0
1999-07-01,7.44,8.12,7.44,8.12,7700,5.43917905324224,5.93630832154933,5.43917905324224,5.93630832154933,10532.4718012089,0.0,1.0
1999-07-02,7.62,7.75,7.38,7.38,7200,5.57077209485294,5.665811513794,5.39531470603867,5.39531470603867,9848.54506087066,0.0,1.0
1999-07-06,7.25,7.75,7.19,7.75,32000,5.30027528709761,5.665811513794,5.25641093989405,5.665811513794,43771.3113816474,0.0,1.0
1999-07-07,7.0,7.31,7.0,7.31,10500,5.11750717374942,5.34413963430118,5.11750717374942,5.34413963430118,14362.461547103,0.0,1.0
1999-07-08,7.25,7.25,7.25,7.25,700,5.30027528709761,5.30027528709761,5.30027528709761,5.30027528709761,957.497436473537,0.0,1.0
1999-07-09,7.38,7.38,7.38,7.38,4000,5.39531470603867,5.39531470603867,5.39531470603867,5.39531470603867,5471.41392270592,0.0,1.0
1999-07-12,7.12,7.25,7.0,7.0,21300,5.20523586815655,5.30027528709761,5.11750717374942,5.11750717374942,29135.279138409,0.0,1.0
1999-07-13,7.06,7.25,7.0,7.0,14100,5.16137152095299,5.30027528709761,5.11750717374942,5.11750717374942,19286.7340775384,0.0,1.0
1999-07-14,7.0,7.12,7.0,7.0,5200,5.11750717374942,5.20523586815655,5.11750717374942,5.11750717374942,7112.8380995177,0.0,1.0
1999-07-15,7.25,7.38,7.0,7.0,22300,5.30027528709761,5.39531470603867,5.11750717374942,5.11750717374942,30503.1326190855,0.0,1.0
1999-07-16,8.12,8.25,7.38,7.44,15700,5.93630832154933,6.03134774049039,5.39531470603867,5.43917905324224,21475.2996466207,0.0,1.0
1999-07-19,8.75,8.75,7.88,7.88,15800,6.39688396718677,6.39688396718677,5.76085093273506,5.76085093273506,21612.0849946884,0.0,1.0
1999-07-20,8.12,8.75,8.12,8.12,2100,5.93630832154933,6.39688396718677,5.93630832154933,5.93630832154933,2872.49230942061,0.0,1.0
1999-07-21,8.0,8.25,8.0,8.12,29700,5.84857962714219,6.03134774049039,5.84857962714219,5.93630832154933,40625.2483760915,0.0,1.0
1999-07-22,7.5,8.0,7.5,8.0,3000,5.48304340044581,5.84857962714219,5.48304340044581,5.84857962714219,4103.56044202944,0.0,1.0
1999-07-23,7.25,7.25,7.25,7.25,2200,5.30027528709761,5.30027528709761,5.30027528709761,5.30027528709761,3009.27765748826,0.0,1.0
1999-07-26,7.31,7.31,7.12,7.12,8100,5.34413963430118,5.34413963430118,5.20523586815655,5.20523586815655,11079.6131934795,0.0,1.0
1999-07-27,7.31,7.75,7.31,7.75,1800,5.34413963430118,5.665811513794,5.34413963430118,5.665811513794,2462.13626521766,0.0,1.0
1999-07-28,7.28,7.28,7.0,7.25,90800,5.3222074606994,5.3222074606994,5.11750717374942,5.30027528709761,124201.096045424,0.0,1.0
1999-07-29,7.38,7.56,7.31,7.38,9900,5.39531470603867,5.52690774764937,5.34413963430118,5.39531470603867,13541.7494586972,0.0,1.0
1999-07-30,7.25,7.88,7.25,7.75,2100,5.30027528709761,5.76085093273506,5.30027528709761,5.665811513794,2872.49230942061,0.0,1.0
1999-08-02,7.25,7.25,7.25,7.25,0,5.30027528709761,5.30027528709761,5.30027528709761,5.30027528709761,0,0.0,1.0
1999-08-03,7.06,7.06,7.0,7.0,3600,5.16137152095299,5.16137152095299,5.11750717374942,5.11750717374942,4924.27253043532,0.0,1.0
1999-08-04,7.25,7.25,7.25,7.25,100,5.30027528709761,5.30027528709761,5.30027528709761,5.30027528709761,136.785348067648,0.0,1.0
1999-08-05,7.19,7.19,7.19,7.19,1000,5.25641093989405,5.25641093989405,5.25641093989405,5.25641093989405,1367.85348067648,0.0,1.0
1999-08-06,7.06,7.06,7.06,7.06,800,5.16137152095299,5.16137152095299,5.16137152095299,5.16137152095299,1094.28278454118,0.0,1.0
1999-08-09,7.06,7.06,7.0,7.06,9100,5.16137152095299,5.16137152095299,5.11750717374942,5.16137152095299,12447.466674156,0.0,1.0
1999-08-10,7.0,7.19,7.0,7.06,13100,5.11750717374942,5.25641093989405,5.11750717374942,5.16137152095299,17918.8805968619,0.0,1.0
1999-08-11,7.0,7.25,7.0,7.25,2600,5.15406079641906,5.33813439629117,5.15406079641906,5.33813439629117,3531.19621961871,0.05,1.0
1999-08-12,7.0,7.0,6.94,7.0,5700,5.15406079641906,5.15406079641906,5.10988313244975,5.15406079641906,7741.46863531795,0.0,1.0
1999-08-13,7.12,7.25,7.12,7.12,14400,5.24241612435767,5.33813439629117,5.24241612435767,5.24241612435767,19557.394447119,0.0,1.0
1999-08-16,7.25,7.5,7.19,7.19,12200,5.33813439629117,5.52220799616328,5.29395673232186,5.29395673232186,16569.4591843647,0.0,1.0
1999-08-17,7.12,7.12,7.12,7.12,2500,5.24241612435767,5.24241612435767,5.24241612435767,5.24241612435767,3395.38098040261,0.0,1.0
1999-08-18,7.12,7.12,7.12,7.12,600,5.24241612435767,5.24241612435767,5.24241612435767,5.24241612435767,814.891435296626,0.0,1.0
1999-08-19,7.25,7.5,7.25,7.5,400,5.33813439629117,5.52220799616328,5.33813439629117,5.52220799616328,543.260956864417,0.0,1.0
1999-08-20,6.94,7.31,6.94,7.31,9700,5.10988313244975,5.38231206026047,5.10988313244975,5.38231206026047,13174.0782039621,0.0,1.0
1999-08-23,6.88,7.12,6.88,7.12,4500,5.06570546848045,5.24241612435767,5.06570546848045,5.24241612435767,6111.68576472469,0.0,1.0
1999-08-24,7.25,7.25,7.0,7.0,8000,5.33813439629117,5.33813439629117,5.15406079641906,5.15406079641906,10865.2191372883,0.0,1.0
1999-08-25,6.88,7.12,6.88,7.12,4900,5.06570546848045,5.24241612435767,5.06570546848045,5.24241612435767,6654.94672158911,0.0,1.0
1999-08-26,6.94,6.94,6.81,6.81,15900,5.10988313244975,5.10988313244975,5.01416486051626,5.01416486051626,21594.6230353606,0.0,1.0
1999-08-27,7.25,7.25,6.88,6.94,11300,5.33813439629117,5.33813439629117,5.06570546848045,5.10988313244975,15347.1220314198,0.0,1.0
1999-08-30,7.12,7.25,7.0,7.0,9300,5.24241612435767,5.33813439629117,5.15406079641906,5.15406079641906,12630.8172470977,0.0,1.0
1999-08-31,7.25,7.5,7.12,7.12,15500,5.33813439629117,5.52220799616328,5.24241612435767,5.24241612435767,21051.3620784962,0.0,1.0
1999-09-01,7.62,8.0,7.25,7.75,22000,5.61056332410189,5.8903551959075,5.33813439629117,5.70628159603539,29879.352627543,0.0,1.0
1999-09-02,7.19,7.5,7.12,7.12,18500,5.29395673232186,5.52220799616328,5.24241612435767,5.24241612435767,25125.8192549793,0.0,1.0
1999-09-03,7.0,7.12,7.0,7.12,1700,5.15406079641906,5.24241612435767,5.15406079641906,5.24241612435767,2308.85906667377,0.0,1.0
1999-09-07,7.12,7.25,7.12,7.12,20500,5.24241612435767,5.33813439629117,5.24241612435767,5.24241612435767,27842.1240393014,0.0,1.0
1999-09-08,7.12,7.12,7.12,7.12,100,5.24241612435767,5.24241612435767,5.24241612435767,5.24241612435767,135.815239216104,0.0,1.0
1999-09-09,7.12,7.25,7.0,7.0,31800,5.24241612435767,5.33813439629117,5.15406079641906,5.15406079641906,43189.2460707212,0.0,1.0
1999-09-10,7.44,7.75,7.44,7.5,10600,5.47803033219397,5.70628159603539,5.47803033219397,5.52220799616328,14396.4153569071,0.0,1.0
1999-09-13,7.25,7.53,7.19,7.53,51400,5.33813439629117,5.54429682814793,5.29395673232186,5.54429682814793,69809.0329570776,0.0,1.0
1999-09-14,7.12,7.19,7.06,7.19,44600,5.24241612435767,5.29395673232186,5.19823846038836,5.29395673232186,60573.5966903826,0.0,1.0
1999-09-15,7.06,7.25,7.06,7.12,15900,5.19823846038836,5.33813439629117,5.19823846038836,5.24241612435767,21594.6230353606,0.0,1.0
1999-09-16,6.94,7.06,6.94,7.06,11700,5.10988313244975,5.19823846038836,5.10988313244975,5.19823846038836,15890.3829882842,0.0,1.0
1999-09-17,6.75,7.0,6.69,7.0,6800,4.96998719654695,5.15406079641906,4.92580953257764,5.15406079641906,9235.4362666951,0.0,1.0
1999-09-20,6.81,7.0,6.75,6.75,6800,5.01416486051626,5.15406079641906,4.96998719654695,4.96998719654695,9235.43626669509,0.0,1.0
1999-09-21,6.75,7.06,6.75,7.06,5600,4.96998719654695,5.19823846038836,4.96998719654695,5.19823846038836,7605.65339610185,0.0,1.0
1999-09-22,6.75,7.0,6.75,6.75,9100,4.96998719654695,5.15406079641906,4.96998719654695,4.96998719654695,12359.1867686655,0.0,1.0
1999-09-23,6.88,6.88,6.88,6.88,4000,5.06570546848045,5.06570546848045,5.06570546848045,5.06570546848045,5432.60956864417,0.0,1.0
1999-09-24,6.94,6.94,6.81,6.81,5100,5.10988313244975,5.10988313244975,5.01416486051626,5.01416486051626,6926.57720002133,0.0,1.0
1999-09-27,6.88,7.03,6.88,7.0,6100,5.06570546848045,5.17614962840371,5.06570546848045,5.15406079641906,8284.72959218236,0.0,1.0
1999-09-28,6.97,7.03,6.88,7.03,10900,5.13197196443441,5.17614962840371,5.06570546848045,5.17614962840371,14803.8610745554,0.0,1.0
1999-09-29,6.75,6.94,6.5,6.91,29500,4.96998719654695,5.10988313244975,4.78591359667484,5.0877943004651,40065.4955687508,0.0,1.0
1999-09-30,6.88,6.88,6.62,6.88,106700,5.06570546848045,5.06570546848045,4.87426892461345,5.06570546848045,144914.860243583,0.0,1.0
1999-10-01,7.0,7.0,6.88,7.0,39400,5.15406079641906,5.15406079641906,5.06570546848045,5.15406079641906,53511.2042511451,0.0,1.0
1999-10-04,7.0,7.0,6.88,6.88,1500,5.15406079641906,5.15406079641906,5.06570546848045,5.06570546848045,2037.22858824157,0.0,1.0
1999-10-05,6.88,7.12,6.88,6.88,25200,5.06570546848045,5.24241612435767,5.06570546848045,5.06570546848045,34225.4402824583,0.0,1.0
1999-10-06,6.62,6.88,6.5,6.88,24500,4.87426892461345,5.06570546848045,4.78591359667484,5.06570546848045,33274.7336079456,0.0,1.0
1999-10-07,6.5,6.75,6.38,6.62,28200,4.78591359667484,4.96998719654695,4.69755826873623,4.87426892461345,38299.8974589414,0.0,1.0
1999-10-08,6.5,6.75,6.5,6.75,5300,4.78591359667484,4.96998719654695,4.78591359667484,4.96998719654695,7198.20767845353,0.0,1.0
1999-10-11,7.0,7.06,6.5,6.5,8600,5.15406079641906,5.19823846038836,4.78591359667484,4.78591359667484,11680.110572585,0.0,1.0
1999-10-12,6.62,6.62,6.62,6.62,500,4.87426892461345,4.87426892461345,4.87426892461345,4.87426892461345,679.076196080522,0.0,1.0
1999-10-13,7.0,7.25,6.88,7.06,34100,5.15406079641906,5.33813439629117,5.06570546848045,5.19823846038836,46312.9965726916,0.0,1.0
1999-10-14,7.25,7.38,7.0,7.06,60600,5.33813439629117,5.43385266822466,5.15406079641906,5.19823846038836,82304.0349649592,0.0,1.0
1999-10-15,7.19,7.38,7.06,7.38,8400,5.29395673232186,5.43385266822466,5.19823846038836,5.43385266822466,11408.4800941528,0.0,1.0
1999-10-18,7.06,7.19,6.88,7.19,22000,5.19823846038836,5.29395673232186,5.06570546848045,5.29395673232186,29879.352627543,0.0,1.0
1999-10-19,6.92,6.92,6.91,6.91,1100,5.09515724445998,5.09515724445998,5.0877943004651,5.0877943004651,1493.96763137715,0.0,1.0
1999-10-20,6.91,6.91,6.91,6.91,3000,5.0877943004651,5.0877943004651,5.0877943004651,5.0877943004651,4074.45717648313,0.0,1.0
1999-10-21,6.38,6.75,6.38,6.75,2100,4.69755826873623,4.96998719654695,4.69755826873623,4.96998719654695,2852.12002353819,0.0,1.0
1999-10-22,6.62,6.75,6.25,6.62,262800,4.87426892461345,4.96998719654695,4.60183999680273,4.87426892461345,356922.448659923,0.0,1.0
1999-10-25,6.56,6.75,6.38,6.75,7500,4.83009126064415,4.96998719654695,4.69755826873623,4.96998719654695,10186.1429412078,0.0,1.0
1999-10-26,6.94,6.94,6.62,6.88,6100,5.10988313244975,5.10988313244975,4.87426892461345,5.06570546848045,8284.72959218237,0.0,1.0
1999-10-27,6.75,6.75,6.62,6.62,1400,4.96998719654695,4.96998719654695,4.87426892461345,4.87426892461345,1901.41334902546,0.0,1.0
1999-10-28,6.94,6.94,6.75,6.88,3800,5.10988313244975,5.10988313244975,4.96998719654695,5.06570546848045,5160.97909021197,0.0,1.0
1999-10-29,7.0,7.12,7.0,7.12,30300,5.15406079641906,5.24241612435767,5.15406079641906,5.24241612435767,41152.0174824796,0.0,1.0
1999-11-01,7.0,7.0,6.88,6.88,600,5.15406079641906,5.15406079641906,5.06570546848045,5.06570546848045,814.891435296626,0.0,1.0
1999-11-02,6.88,7.0,6.75,6.75,6700,5.06570546848045,5.15406079641906,4.96998719654695,4.96998719654695,9099.62102747899,0.0,1.0
1999-11-03,7.0,7.0,6.88,6.88,9800,5.15406079641906,5.15406079641906,5.06570546848045,5.06570546848045,13309.8934431782,0.0,1.0
1999-11-04,6.88,6.94,6.75,6.94,17900,5.06570546848045,5.10988313244975,4.96998719654695,5.10988313244975,24310.9278196827,0.0,1.0
1999-11-05,6.94,6.94,6.81,6.88,18900,5.10988313244975,5.10988313244975,5.01416486051626,5.06570546848045,25669.0802118437,0.0,1.0
1999-11-08,7.0,7.06,6.83,6.84,56000,5.15406079641906,5.19823846038836,5.02889074850602,5.03625369250091,76056.5339610184,0.0,1.0
1999-11-09,7.06,7.06,7.0,7.0,55100,5.19823846038836,5.19823846038836,5.15406079641906,5.15406079641906,74834.1968080736,0.0,1.0
1999-11-10,7.0,7.12,6.88,7.03,24900,5.19087551639348,5.27986195381737,5.10188907896959,5.21312212574945,33578.1506317262,0.05,1.0
1999-11-11,6.88,7.0,6.81,6.88,24500,5.10188907896959,5.19087551639348,5.04998032380566,5.10188907896959,33038.7425894495,0.0,1.0
1999-11-12,6.88,7.06,6.88,6.94,14100,5.10188907896959,5.23536873510542,5.10188907896959,5.14638229768154,19014.1334902546,0.0,1.0
1999-11-15,7.0,7.0,6.88,6.94,12000,5.19087551639348,5.19087551639348,5.10188907896959,5.14638229768154,16182.2412683018,0.0,1.0
1999-11-16,6.88,7.12,6.75,7.12,13100,5.10188907896959,5.27986195381737,5.00548710509371,5.27986195381737,17665.6133845628,0.0,1.0
1999-11-17,6.94,7.06,6.88,7.0,11400,5.14638229768154,5.23536873510542,5.10188907896959,5.19087551639348,15373.1292048867,0.0,1.0
1999-11-18,7.25,7.62,7.0,7.0,30800,5.37626392769325,5.6506387764169,5.19087551639348,5.19087551639348,41534.4192553079,0.0,1.0
1999-11-19,7.44,7.75,7.25,7.5,35400,5.51715912028107,5.74704075029278,5.37626392769325,5.56165233899302,47737.6117414903,0.0,1.0
1999-11-22,7.25,7.62,7.0,7.62,3600,5.37626392769325,5.6506387764169,5.19087551639348,5.6506387764169,4854.67238049054,0.0,1.0
1999-11-23,7.09,7.19,6.88,7.0,32800,5.2576153444614,5.3317707089813,5.10188907896959,5.19087551639348,44231.4594666916,0.0,1.0
1999-11-24,7.06,7.06,7.0,7.06,5700,5.23536873510542,5.23536873510542,5.19087551639348,5.23536873510542,7686.56460244336,0.0,1.0
1999-11-26,7.0,7.0,7.0,7.0,100,5.19087551639348,5.19087551639348,5.19087551639348,5.19087551639348,134.852010569182,0.0,1.0
1999-11-29,7.0,7.25,6.88,7.25,5100,5.19087551639348,5.37626392769325,5.10188907896959,5.37626392769325,6877.45253902827,0.0,1.0
1999-11-30,7.0,7.56,7.0,7.56,9800,5.19087551639348,5.60614555770496,5.19087551639348,5.60614555770496,13215.4970357798,0.0,1.0
1999-12-01,7.12,7.38,7.12,7.38,2900,5.27986195381737,5.47266590156913,5.27986195381737,5.47266590156913,3910.70830650627,0.0,1.0
1999-12-02,7.0,7.06,7.0,7.0,21800,5.19087551639348,5.23536873510542,5.19087551639348,5.19087551639348,29397.7383040816,0.0,1.0
1999-12-03,7.0,7.38,7.0,7.06,239400,5.19087551639348,5.47266590156913,5.19087551639348,5.23536873510542,322835.713302621,0.0,1.0
1999-12-06,6.75,7.12,6.75,7.0,14200,5.00548710509371,5.27986195381737,5.00548710509371,5.19087551639348,19148.9855008238,0.0,1.0
1999-12-07,7.03,7.03,6.81,6.81,23300,5.21312212574945,5.21312212574945,5.04998032380566,5.04998032380566,31420.5184626193,0.0,1.0
1999-12-08,6.94,6.94,6.88,6.88,19200,5.14638229768154,5.14638229768154,5.10188907896959,5.10188907896959,25891.5860292829,0.0,1.0
1999-12-09,7.0,7.31,7.0,7.12,8500,5.19087551639348,5.42075714640519,5.19087551639348,5.27986195381737,11462.4208983804,0.0,1.0
1999-12-10,7.0,7.0,6.94,6.94,10100,5.19087551639348,5.19087551639348,5.14638229768154,5.14638229768154,13620.0530674873,0.0,1.0
1999-12-13,7.0,7.12,7.0,7.0,6200,5.19087551639348,5.27986195381737,5.19087551639348,5.19087551639348,8360.82465528926,0.0,1.0
1999-12-14,7.0,7.0,6.88,7.0,19700,5.19087551639348,5.19087551639348,5.10188907896959,5.19087551639348,26565.8460821288,0.0,1.0
1999-12-15,6.88,7.12,6.88,7.0,15800,5.10188907896959,5.27986195381737,5.10188907896959,5.19087551639348,21306.6176699307,0.0,1.0
1999-12-16,6.75,6.88,6.75,6.88,24200,5.00548710509371,5.10188907896959,5.00548710509371,5.10188907896959,32634.186557742,0.0,1.0
1999-12-17,6.98,7.0,6.75,6.75,20500,5.1760444434895,5.19087551639348,5.00548710509371,5.00548710509371,27644.6621666822,0.0,1.0
1999-12-20,6.75,7.25,6.62,7.0,8700,5.00548710509371,5.37626392769325,4.90908513121783,5.19087551639348,11732.1249195188,0.0,1.0
1999-12-21,6.75,7.0,6.75,7.0,70100,5.00548710509371,5.19087551639348,5.00548710509371,5.19087551639348,94531.2594089964,0.0,1.0
1999-12-22,7.25,8.0,6.75,7.12,25200,5.37626392769325,5.93242916159255,5.00548710509371,5.27986195381737,33982.7066634338,0.0,1.0
1999-12-23,6.75,7.0,6.5,6.88,8200,5.00548710509371,5.19087551639348,4.82009869379395,5.10188907896959,11057.8648666729,0.0,1.0
1999-12-27,6.88,7.0,6.75,6.75,8700,5.10188907896959,5.19087551639348,5.00548710509371,5.00548710509371,11732.1249195188,0.0,1.0
1999-12-28,7.0,7.0,6.75,6.88,39000,5.19087551639348,5.19087551639348,5.00548710509371,5.10188907896959,52592.2841219809,0.0,1.0
1999-12-29,7.38,7.38,7.0,7.0,24400,5.47266590156913,5.47266590156913,5.19087551639348,5.19087551639348,32903.8905788803,0.0,1.0
1999-12-30,7.5,7.88,7.25,7.25,28500,5.56165233899302,5.84344272416866,5.37626392769325,5.37626392769325,38432.8230122167,0.0,1.0
1999-12-31,7.5,7.88,7.5,7.62,4500,5.56165233899302,5.84344272416866,5.56165233899302,5.6506387764169,6068.34047561317,0.0,1.0
2000-01-03,7.5,7.88,7.5,7.5,2900,5.56165233899302,5.84344272416866,5.56165233899302,5.56165233899302,3910.70830650626,0.0,1.0
2000-01-04,8.25,9.0,7.5,7.5,26900,6.11781757289232,6.67398280679162,5.56165233899302,5.56165233899302,36275.1908431098,0.0,1.0
2000-01-05,7.75,8.38,7.75,8.0,15400,5.74704075029278,6.2142195467682,5.74704075029278,5.93242916159255,20767.209627654,0.0,1.0
2000-01-06,8.62,8.62,7.75,8.0,7300,6.39219242161597,6.39219242161597,5.74704075029278,5.93242916159255,9844.19677155026,0.0,1.0
2000-01-07,9.0,9.12,8.62,8.62,7400,6.67398280679162,6.76296924421551,6.39219242161597,6.39219242161597,9979.04878211944,0.0,1.0
2000-01-10,8.75,9.0,8.75,9.0,7800,6.48859439549185,6.67398280679162,6.48859439549185,6.67398280679162,10518.4568243962,0.0,1.0
2000-01-11,7.75,8.75,7.5,8.75,15500,5.74704075029278,6.48859439549185,5.56165233899302,6.48859439549185,20902.0616382232,0.0,1.0
2000-01-12,7.38,7.62,7.25,7.5,448700,5.47266590156913,5.6506387764169,5.37626392769325,5.56165233899302,605080.971423918,0.0,1.0
2000-01-13,7.5,8.25,7.38,7.38,9900,5.56165233899302,6.11781757289232,5.47266590156913,5.47266590156913,13350.349046349,0.0,1.0
2000-01-14,8.5,8.75,7.75,7.75,5000,6.30320598419208,6.48859439549185,5.74704075029278,5.74704075029278,6742.60052845909,0.0,1.0
2000-01-18,8.62,8.75,8.5,8.59,8000,6.39219242161597,6.48859439549185,6.30320598419208,6.36994581226,10788.1608455345,0.0,1.0
2000-01-19,8.12,8.75,8.12,8.75,5900,6.02141559901644,6.48859439549185,6.02141559901644,6.48859439549185,7956.26862358171,0.0,1.0
2000-01-20,7.69,8.12,7.5,8.12,17100,5.70254753158084,6.02141559901644,5.56165233899302,6.02141559901644,23059.6938073301,0.0,1.0
2000-01-21,7.62,7.69,7.5,7.69,7500,5.6506387764169,5.70254753158084,5.56165233899302,5.70254753158084,10113.9007926886,0.0,1.0
2000-01-24,7.5,7.72,7.5,7.72,4700,5.56165233899302,5.72479414093681,5.56165233899302,5.72479414093681,6338.04449675153,0.0,1.0
2000-01-25,7.5,7.94,7.5,7.56,5800,5.56165233899302,5.88793594288061,5.56165233899302,5.60614555770496,7821.41661301253,0.0,1.0
2000-01-26,7.88,7.88,7.12,7.75,9500,5.84344272416866,5.84344272416866,5.27986195381737,5.74704075029278,12810.9410040723,0.0,1.0
2000-01-27,7.62,7.88,7.5,7.88,23400,5.6506387764169,5.84344272416866,5.56165233899302,5.84344272416866,31555.3704731885,0.0,1.0
2000-01-28,7.56,7.56,7.56,7.56,3000,5.60614555770496,5.60614555770496,5.60614555770496,5.60614555770496,4045.56031707545,0.0,1.0
2000-01-31,7.88,7.88,7.62,7.62,14600,5.84344272416866,5.84344272416866,5.6506387764169,5.6506387764169,19688.3935431005,0.0,1.0
2000-02-01,7.75,7.75,7.75,7.75,1200,5.74704075029278,5.74704075029278,5.74704075029278,5.74704075029278,1618.22412683018,0.0,1.0
2000-02-02,7.72,7.72,7.5,7.62,5100,5.72479414093681,5.72479414093681,5.56165233899302,5.6506387764169,6877.45253902826,0.0,1.0
2000-02-03,7.62,7.75,7.5,7.5,32500,5.6506387764169,5.74704075029278,5.56165233899302,5.56165233899302,43826.9034349841,0.0,1.0
2000-02-04,7.56,7.75,7.5,7.75,9600,5.60614555770496,5.74704075029278,5.56165233899302,5.74704075029278,12945.7930146414,0.0,1.0
2000-02-07,7.5,7.62,7.5,7.62,23900,5.56165233899302,5.6506387764169,5.56165233899302,5.6506387764169,32229.6305260344,0.0,1.0
2000-02-08,7.44,7.56,7.38,7.5,16400,5.51715912028107,5.60614555770496,5.47266590156913,5.56165233899302,22115.7297333458,0.0,1.0
2000-02-09,7.44,7.75,7.38,7.38,35900,5.51715912028107,5.74704075029278,5.47266590156913,5.47266590156913,48411.8717943362,0.0,1.0
2000-02-10,7.5,7.5,7.44,7.44,21300,5.56165233899302,5.56165233899302,5.51715912028107,5.51715912028107,28723.4782512357,0.0,1.0
2000-02-11,7.5,7.5,7.5,7.5,0,5.59873002125297,5.59873002125297,5.59873002125297,5.59873002125297,0,0.05,1.0
2000-02-14,7.38,7.75,7.38,7.62,17300,5.50915034091292,5.78535435529473,5.50915034091292,5.68830970159302,23174.8985051011,0.0,1.0
2000-02-15,7.75,8.0,7.69,7.88,8800,5.78535435529473,5.9719786893365,5.74056451512471,5.88239900899645,11788.3876788954,0.0,1.0
2000-02-16,7.72,8.0,7.72,8.0,12200,5.76295943520972,5.9719786893365,5.76295943520972,5.9719786893365,16342.9920093777,0.0,1.0
2000-02-17,7.69,8.0,7.5,8.0,10200,5.74056451512471,5.9719786893365,5.59873002125297,5.9719786893365,13663.8129914469,0.0,1.0
2000-02-18,7.81,7.88,7.5,7.88,1900,5.83014419546476,5.88239900899645,5.59873002125297,5.88239900899645,2545.22006703422,0.0,1.0
2000-02-22,7.31,7.81,7.25,7.81,8500,5.45689552738123,5.83014419546476,5.4121056872112,5.83014419546476,11386.5108262057,0.0,1.0
2000-02-23,7.19,7.25,7.19,7.19,12600,5.36731584704118,5.4121056872112,5.36731584704118,5.36731584704118,16878.8278129638,0.0,1.0
2000-02-24,7.5,7.5,7.19,7.5,23100,5.59873002125297,5.59873002125297,5.36731584704118,5.59873002125297,30944.5176571003,0.0,1.0
2000-02-25,7.5,7.88,7.38,7.38,11700,5.59873002125297,5.88239900899645,5.50915034091292,5.50915034091292,15673.197254895,0.0,1.0
2000-02-28,8.0,8.0,7.38,7.5,39600,5.9719786893365,5.9719786893365,5.50915034091292,5.59873002125297,53047.7445550291,0.0,1.0
2000-02-29,7.5,8.0,7.5,8.0,1500,5.59873002125297,5.9719786893365,5.59873002125297,5.9719786893365,2009.38426344807,0.0,1.0
2000-03-01,7.5,7.62,7.25,7.5,31100,5.59873002125297,5.68830970159302,5.4121056872112,5.59873002125297,41661.2337288233,0.0,1.0
2000-03-02,7.66,8.06,7.5,7.5,10100,5.7181695950397,6.01676852950652,5.59873002125297,5.59873002125297,13529.8540405503,0.0,1.0
2000-03-03,7.72,7.94,7.56,7.56,18700,5.76295943520972,5.92718884916648,5.64351986142299,5.64351986142299,25050.3238176526,0.0,1.0
2000-03-06,7.75,7.94,7.62,7.94,3400,5.78535435529473,5.92718884916648,5.68830970159302,5.92718884916648,4554.6043304823,0.0,1.0
2000-03-07,7.69,7.94,7.5,7.62,29900,5.74056451512471,5.92718884916648,5.59873002125297,5.68830970159302,40053.7263180649,0.0,1.0
2000-03-08,7.56,7.88,7.0,7.62,22100,5.64351986142299,5.88239900899645,5.22548135316944,5.68830970159302,29604.9281481349,0.0,1.0
2000-03-09,8.06,8.06,7.84,7.94,18500,6.01676852950652,6.01676852950652,5.85253911554977,5.92718884916648,24782.4059158596,0.0,1.0
2000-03-10,7.84,8.06,7.62,7.84,3200,5.85253911554977,6.01676852950652,5.68830970159302,5.85253911554977,4286.68642868922,0.0,1.0
2000-03-13,7.62,8.06,7.62,7.62,2600,5.68830970159302,6.01676852950652,5.68830970159302,5.68830970159302,3482.93272330999,0.0,1.0
2000-03-14,7.75,7.75,7.62,7.62,8900,5.78535435529473,5.78535435529473,5.68830970159302,5.68830970159302,11922.3466297919,0.0,1.0
2000-03-15,7.75,7.88,7.75,7.75,8800,5.78535435529473,5.88239900899645,5.78535435529473,5.78535435529473,11788.3876788954,0.0,1.0
2000-03-16,7.56,7.88,7.5,7.88,28500,5.64351986142299,5.88239900899645,5.59873002125297,5.88239900899645,38178.3010055134,0.0,1.0
2000-03-17,7.75,7.88,7.75,7.81,14700,5.78535435529473,5.88239900899645,5.78535435529473,5.83014419546476,19691.9657817911,0.0,1.0
2000-03-20,7.88,7.88,7.62,7.88,400,5.88239900899645,5.88239900899645,5.68830970159302,5.88239900899645,535.835803586153,0.0,1.0
2000-03-21,7.62,7.88,7.5,7.5,19400,5.68830970159302,5.88239900899645,5.59873002125297,5.59873002125297,25988.0364739284,0.0,1.0
2000-03-22,7.94,8.12,7.62,7.75,43400,5.92718884916648,6.06155836967655,5.68830970159302,5.78535435529473,58138.1846890975,0.0,1.0
2000-03-23,7.62,8.12,7.62,8.12,15100,5.68830970159302,6.06155836967655,5.68830970159302,6.06155836967655,20227.8015853772,0.0,1.0
2000-03-24,7.56,7.62,7.56,7.62,14100,5.64351986142299,5.68830970159302,5.64351986142299,5.68830970159302,18888.2120764119,0.0,1.0
2000-03-27,7.38,7.84,7.25,7.56,61700,5.50915034091292,5.85253911554977,5.4121056872112,5.64351986142299,82652.672703164,0.0,1.0
2000-03-28,7.25,7.62,7.12,7.38,36500,5.4121056872112,5.68830970159302,5.31506103350948,5.50915034091292,48895.0170772364,0.0,1.0
2000-03-29,7.47,7.5,7.25,7.25,4200,5.57633510116796,5.59873002125297,5.4121056872112,5.4121056872112,5626.2759376546,0.0,1.0
2000-03-30,7.25,7.25,7.25,7.25,3800,5.4121056872112,5.4121056872112,5.4121056872112,5.4121056872112,5090.44013406845,0.0,1.0
2000-03-31,7.38,7.38,7.25,7.25,6000,5.50915034091292,5.50915034091292,5.4121056872112,5.4121056872112,8037.53705379229,0.0,1.0
2000-04-03,7.25,7.38,7.25,7.25,24000,5.4121056872112,5.50915034091292,5.4121056872112,5.4121056872112,32150.1482151692,0.0,1.0
2000-04-04,7.25,7.25,7.25,7.25,9700,5.4121056872112,5.4121056872112,5.4121056872112,5.4121056872112,12994.0182369642,0.0,1.0
2000-04-05,7.25,7.38,7.25,7.25,14400,5.4121056872112,5.50915034091292,5.4121056872112,5.4121056872112,19290.0889291015,0.0,1.0
2000-04-06,7.44,7.44,7.25,7.25,4100,5.55394018108294,5.55394018108294,5.4121056872112,5.4121056872112,5492.31698675807,0.0,1.0
2000-04-07,7.41,7.5,7.25,7.25,4200,5.53154526099793,5.59873002125297,5.4121056872112,5.4121056872112,5626.2759376546,0.0,1.0
2000-04-10,7.34,7.5,7.0,7.25,9200,5.47929044746624,5.59873002125297,5.22548135316944,5.4121056872112,12324.2234824815,0.0,1.0
2000-04-11,7.25,7.25,7.0,7.0,14000,5.4121056872112,5.4121056872112,5.22548135316944,5.22548135316944,18754.2531255153,0.0,1.0
2000-04-12,7.25,7.25,7.06,7.06,5300,5.4121056872112,5.4121056872112,5.27027119333946,5.27027119333946,7099.82439751652,0.0,1.0
2000-04-13,7.62,7.62,7.31,7.31,11600,5.68830970159302,5.68830970159302,5.45689552738123,5.45689552738123,15539.2383039984,0.0,1.0
2000-04-14,7.5,7.62,7.31,7.62,3500,5.59873002125297,5.68830970159302,5.45689552738123,5.68830970159302,4688.56328137883,0.0,1.0
2000-04-17,7.0,7.62,7.0,7.62,11000,5.22548135316944,5.68830970159302,5.22548135316944,5.68830970159302,14735.4845986192,0.0,1.0
2000-04-18,7.25,8.06,7.25,7.56,14700,5.4121056872112,6.01676852950652,5.4121056872112,5.64351986142299,19691.9657817911,0.0,1.0
2000-04-19,7.25,7.25,7.25,7.25,0,5.4121056872112,5.4121056872112,5.4121056872112,5.4121056872112,0,0.0,1.0
2000-04-20,7.25,7.25,7.25,7.25,0,5.4121056872112,5.4121056872112,5.4121056872112,5.4121056872112,0,0.0,1.0
2000-04-24,7.12,7.75,7.12,7.75,4000,5.31506103350948,5.78535435529473,5.31506103350948,5.78535435529473,5358.35803586153,0.0,1.0
2000-04-25,7.0,7.25,7.0,7.12,5900,5.22548135316944,5.4121056872112,5.22548135316944,5.31506103350948,7903.57810289574,0.0,1.0
2000-04-26,7.25,7.25,7.0,7.0,20400,5.4121056872112,5.4121056872112,5.22548135316944,5.22548135316944,27327.6259828938,0.0,1.0
2000-04-27,7.69,7.69,7.25,7.25,25500,5.74056451512471,5.74056451512471,5.4121056872112,5.4121056872112,34159.5324786172,0.0,1.0
2000-04-28,7.75,7.75,7.5,7.75,5500,5.78535435529473,5.78535435529473,5.59873002125297,5.78535435529473,7367.7422993096,0.0,1.0
2000-05-01,7.25,7.38,7.25,7.38,800,5.4121056872112,5.50915034091292,5.4121056872112,5.50915034091292,1071.67160717231,0.0,1.0
2000-05-02,7.5,7.5,7.38,7.38,3000,5.59873002125297,5.59873002125297,5.50915034091292,5.50915034091292,4018.76852689614,0.0,1.0
2000-05-03,7.0,7.38,7.0,7.38,2000,5.22548135316944,5.50915034091292,5.22548135316944,5.50915034091292,2679.17901793076,0.0,1.0
2000-05-04,6.94,6.94,6.88,6.88,2500,5.18069151299941,5.18069151299941,5.13590167282939,5.13590167282939,3348.97377241345,0.0,1.0
2000-05-05,6.88,7.5,6.88,6.88,13900,5.13590167282939,5.59873002125297,5.13590167282939,5.13590167282939,18620.2941746188,0.0,1.0
2000-05-08,6.88,7.38,6.88,7.06,17300,5.13590167282939,5.50915034091292,5.13590167282939,5.27027119333946,23174.8985051011,0.0,1.0
2000-05-09,6.81,7.38,6.81,7.0,13500,5.0836468592977,5.50915034091292,5.0836468592977,5.22548135316944,18084.4583710326,0.0,1.0
2000-05-10,6.5,7.0,6.5,6.81,34400,4.85223268508591,5.22548135316944,4.85223268508591,5.0836468592977,46081.8791084091,0.0,1.0
2000-05-11,6.88,6.88,6.88,6.88,100,5.17322653963774,5.17322653963774,5.17322653963774,5.17322653963774,132.992436099305,0.05,1.0
2000-05-12,6.62,6.62,6.62,6.62,1400,4.97772669947701,4.97772669947701,4.97772669947701,4.97772669947701,1861.89410539027,0.0,1.0
2000-05-15,6.88,6.88,6.62,6.62,10700,5.17322653963774,5.17322653963774,4.97772669947701,4.97772669947701,14230.1906626256,0.0,1.0
2000-05-16,6.75,7.22,6.75,7.22,4600,5.07547661955738,5.428880176771,5.07547661955738,5.428880176771,6117.65206056802,0.0,1.0
2000-05-17,6.75,6.75,6.75,6.75,2000,5.07547661955738,5.07547661955738,5.07547661955738,5.07547661955738,2659.84872198609,0.0,1.0
2000-05-18,7.62,7.62,6.75,6.75,32000,5.72964916163366,5.72964916163366,5.07547661955738,5.07547661955738,42557.5795517775,0.0,1.0
2000-05-19,7.62,7.62,7.62,7.62,1800,5.72964916163366,5.72964916163366,5.72964916163366,5.72964916163366,2393.86384978749,0.0,1.0
2000-05-22,7.31,7.31,7.31,7.31,100,5.4965531983651,5.4965531983651,5.4965531983651,5.4965531983651,132.992436099305,0.0,1.0
2000-05-23,7.31,7.31,7.31,7.31,0,5.4965531983651,5.4965531983651,5.4965531983651,5.4965531983651,0,0.0,1.0
2000-05-24,7.06,7.06,7.06,7.06,200,5.30857258282594,5.30857258282594,5.30857258282594,5.30857258282594,265.984872198609,0.0,1.0
2000-05-25,7.56,7.69,7.12,7.12,7800,5.68453381390426,5.78228373398463,5.35368793055534,5.35368793055534,10373.4100157458,0.0,1.0
2000-05-26,7.56,7.75,7.5,7.75,6400,5.68453381390426,5.82739908171403,5.63941846617486,5.82739908171403,8511.51591035551,0.0,1.0
2000-05-30,7.56,7.75,7.5,7.5,20500,5.68453381390426,5.82739908171403,5.63941846617486,5.63941846617486,27263.4494003575,0.0,1.0
2000-05-31,7.38,7.38,7.38,7.38,200,5.54918777071607,5.54918777071607,5.54918777071607,5.54918777071607,265.984872198609,0.0,1.0
2000-06-01,6.62,7.38,6.5,7.38,30700,4.97772669947701,5.54918777071607,4.88749600401822,5.54918777071607,40828.6778824866,0.0,1.0
2000-06-02,7.0,7.0,6.62,7.0,7400,5.26345723509654,5.26345723509654,4.97772669947701,5.26345723509654,9841.44027134855,0.0,1.0
2000-06-05,6.62,7.0,6.62,7.0,1700,4.97772669947701,5.26345723509654,4.97772669947701,5.26345723509654,2260.87141368818,0.0,1.0
2000-06-06,6.88,6.88,6.75,6.75,1300,5.17322653963774,5.17322653963774,5.07547661955738,5.07547661955738,1728.90166929096,0.0,1.0
2000-06-07,6.88,6.88,6.88,6.88,0,5.17322653963774,5.17322653963774,5.17322653963774,5.17322653963774,0,0.0,1.0
2000-06-08,7.0,7.0,7.0,7.0,800,5.26345723509654,5.26345723509654,5.26345723509654,5.26345723509654,1063.93948879444,0.0,1.0
2000-06-09,6.75,7.12,6.75,7.0,700,5.07547661955738,5.35368793055534,5.07547661955738,5.26345723509654,930.947052695133,0.0,1.0
2000-06-12,7.0,7.0,6.75,6.75,4200,5.26345723509654,5.26345723509654,5.07547661955738,5.07547661955738,5585.6823161708,0.0,1.0
2000-06-13,7.0,7.12,6.75,7.12,16300,5.26345723509654,5.35368793055534,5.07547661955738,5.35368793055534,21677.7670841867,0.0,1.0
2000-06-14,7.0,7.0,6.75,7.0,1300,5.26345723509654,5.26345723509654,5.07547661955738,5.26345723509654,1728.90166929096,0.0,1.0
2000-06-15,7.62,7.62,7.25,7.25,14500,5.72964916163366,5.72964916163366,5.4514378506357,5.4514378506357,19283.9032343992,0.0,1.0
2000-06-16,7.62,7.69,7.5,7.69,5000,5.72964916163366,5.78228373398463,5.63941846617486,5.78228373398463,6649.62180496524,0.0,1.0
2000-06-19,7.25,7.84,7.25,7.75,43400,5.4514378506357,5.89507210330812,5.4514378506357,5.82739908171403,57718.7172670983,0.0,1.0
2000-06-20,7.25,7.5,7.25,7.5,3100,5.4514378506357,5.63941846617486,5.4514378506357,5.63941846617486,4122.76551907845,0.0,1.0
2000-06-21,7.31,7.75,7.25,7.38,6000,5.4965531983651,5.82739908171403,5.4514378506357,5.54918777071607,7979.54616595829,0.0,1.0
2000-06-22,7.38,7.41,7.38,7.41,900,5.54918777071607,5.57174544458077,5.54918777071607,5.57174544458077,1196.93192489374,0.0,1.0
2000-06-23,7.25,7.38,6.88,7.25,5800,5.4514378506357,5.54918777071607,5.17322653963774,5.4514378506357,7713.56129375968,0.0,1.0
2000-06-26,6.88,6.88,6.88,6.88,200,5.17322653963774,5.17322653963774,5.17322653963774,5.17322653963774,265.98487219861,0.0,1.0
2000-06-27,6.81,7.06,6.81,6.88,3600,5.12059196728678,5.30857258282594,5.12059196728678,5.17322653963774,4787.72769957497,0.0,1.0
2000-06-28,6.75,6.81,6.56,6.81,8100,5.07547661955738,5.12059196728678,4.93261135174761,5.12059196728678,10772.3873240437,0.0,1.0
2000-06-29,6.88,6.88,6.38,6.56,7300,5.17322653963774,5.17322653963774,4.79726530855942,4.93261135174761,9708.44783524925,0.0,1.0
2000-06-30,7.11,7.11,6.88,6.88,5300,5.34616870593377,5.34616870593377,5.17322653963774,5.17322653963774,7048.59911326316,0.0,1.0
2000-07-03,7.0,7.0,7.0,7.0,100,5.26345723509654,5.26345723509654,5.26345723509654,5.26345723509654,132.992436099305,0.0,1.0
2000-07-05,6.75,6.81,6.62,6.81,7200,5.07547661955738,5.12059196728678,4.97772669947701,5.12059196728678,9575.45539914994,0.0,1.0
2000-07-06,6.75,6.75,6.62,6.62,3500,5.07547661955738,5.07547661955738,4.97772669947701,4.97772669947701,4654.73526347567,0.0,1.0
2000-07-07,7.25,7.25,6.78,6.78,3500,5.4514378506357,5.4514378506357,5.09803429342208,5.09803429342208,4654.73526347567,0.0,1.0
2000-07-10,7.12,7.31,6.75,7.31,4900,5.35368793055534,5.4965531983651,5.07547661955738,5.4965531983651,6516.62936886593,0.0,1.0
2000-07-11,7.0,7.0,7.0,7.0,2000,5.26345723509654,5.26345723509654,5.26345723509654,5.26345723509654,2659.8487219861,0.0,1.0
2000-07-12,7.0,7.0,7.0,7.0,100,5.26345723509654,5.26345723509654,5.26345723509654,5.26345723509654,132.992436099305,0.0,1.0
2000-07-13,6.75,7.0,6.75,6.75,2200,5.07547661955738,5.26345723509654,5.07547661955738,5.07547661955738,2925.8335941847,0.0,1.0
2000-07-14,7.38,7.38,6.75,6.75,6100,5.54918777071607,5.54918777071607,5.07547661955738,5.07547661955738,8112.53860205759,0.0,1.0
2000-07-17,7.38,7.38,7.25,7.25,8600,5.54918777071607,5.54918777071607,5.4514378506357,5.4514378506357,11437.3495045402,0.0,1.0
2000-07-18,7.38,7.38,7.38,7.38,600,5.54918777071607,5.54918777071607,5.54918777071607,5.54918777071607,797.954616595828,0.0,1.0
2000-07-19,7.12,7.12,7.12,7.12,200,5.35368793055534,5.35368793055534,5.35368793055534,5.35368793055534,265.984872198609,0.0,1.0
2000-07-20,7.12,7.12,7.12,7.12,100,5.35368793055534,5.35368793055534,5.35368793055534,5.35368793055534,132.992436099305,0.0,1.0
2000-07-21,7.31,7.38,7.12,7.38,1400,5.4965531983651,5.54918777071607,5.35368793055534,5.54918777071607,1861.89410539027,0.0,1.0
2000-07-24,7.38,7.38,7.38,7.38,5200,5.54918777071607,5.54918777071607,5.54918777071607,5.54918777071607,6915.60667716384,0.0,1.0
2000-07-25,7.25,7.25,7.25,7.25,1500,5.4514378506357,5.4514378506357,5.4514378506357,5.4514378506357,1994.88654148957,0.0,1.0
2000-07-26,7.19,7.38,7.12,7.25,1100,5.4063225029063,5.54918777071607,5.35368793055534,5.4514378506357,1462.91679709235,0.0,1.0
2000-07-27,7.0,7.12,7.0,7.12,1700,5.26345723509654,5.35368793055534,5.26345723509654,5.35368793055534,2260.87141368818,0.0,1.0
2000-07-28,6.62,7.12,6.62,7.12,4400,4.97772669947701,5.35368793055534,4.97772669947701,5.35368793055534,5851.66718836941,0.0,1.0
2000-07-31,6.75,6.75,6.5,6.69,10900,5.07547661955738,5.07547661955738,4.88749600401822,5.03036127182798,14496.1755348242,0.0,1.0
2000-08-01,7.06,7.31,6.75,7.0,10800,5.30857258282594,5.4965531983651,5.07547661955738,5.26345723509654,14363.1830987249,0.0,1.0
2000-08-02,7.12,7.25,7.06,7.06,8200,5.35368793055534,5.4514378506357,5.30857258282594,5.30857258282594,10905.379760143,0.0,1.0
2000-08-03,7.38,7.38,7.25,7.25,4700,5.54918777071607,5.54918777071607,5.4514378506357,5.4514378506357,6250.64449666732,0.0,1.0
2000-08-04,7.12,7.12,7.12,7.12,100,5.35368793055534,5.35368793055534,5.35368793055534,5.35368793055534,132.992436099305,0.0,1.0
2000-08-07,7.25,7.38,7.25,7.38,1000,5.4514378506357,5.54918777071607,5.4514378506357,5.54918777071607,1329.92436099305,0.0,1.0
2000-08-08,7.12,7.5,7.12,7.25,18100,5.35368793055534,5.63941846617486,5.35368793055534,5.4514378506357,24071.6309339742,0.0,1.0
2000-08-09,6.81,7.06,6.81,7.06,9800,5.12059196728678,5.30857258282594,5.12059196728678,5.30857258282594,13033.2587377319,0.0,1.0
2000-08-10,7.0,7.0,7.0,7.0,1700,5.26345723509654,5.26345723509654,5.26345723509654,5.26345723509654,2260.87141368818,0.0,1.0
2000-08-11,6.94,7.0,6.94,7.0,600,5.25593801047497,5.30137839673268,5.25593801047497,5.30137839673268,792.246786720323,0.05,1.0
2000-08-14,6.94,7.19,6.94,7.06,700,5.25593801047497,5.44527295321543,5.25593801047497,5.34681878299039,924.287917840376,0.0,1.0
2000-08-15,6.94,7.06,6.94,7.06,9800,5.25593801047497,5.34681878299039,5.25593801047497,5.34681878299039,12940.0308497653,0.0,1.0
2000-08-16,6.88,7.0,6.62,7.0,5100,5.21049762421726,5.30137839673268,5.01358928376719,5.30137839673268,6734.09768712274,0.0,1.0
2000-08-17,6.75,6.81,6.75,6.81,16400,5.11204345399223,5.15748384024994,5.11204345399223,5.15748384024994,21654.7455036888,0.0,1.0
2000-08-18,6.75,6.88,6.56,6.56,3700,5.11204345399223,5.21049762421726,4.96814889750948,4.96814889750948,4885.52185144198,0.0,1.0
2000-08-21,6.75,6.75,6.5,6.5,5300,5.11204345399223,5.11204345399223,4.92270851125178,4.92270851125178,6998.17994936284,0.0,1.0
2000-08-22,6.75,6.75,6.5,6.5,15000,5.11204345399223,5.11204345399223,4.92270851125178,4.92270851125178,19806.169668008,0.0,1.0
2000-08-23,6.75,7.0,6.75,6.88,6200,5.11204345399223,5.30137839673268,5.11204345399223,5.21049762421726,8186.55012944333,0.0,1.0
2000-08-24,6.88,6.88,6.75,6.75,11800,5.21049762421726,5.21049762421726,5.11204345399223,5.11204345399223,15580.8534721663,0.0,1.0
2000-08-25,7.0,7.0,6.88,6.88,1100,5.30137839673268,5.30137839673268,5.21049762421726,5.21049762421726,1452.45244232059,0.0,1.0
2000-08-28,6.56,7.0,6.56,7.0,1100,4.96814889750948,5.30137839673268,4.96814889750948,5.30137839673268,1452.45244232059,0.0,1.0
2000-08-29,6.75,6.88,6.62,6.62,1800,5.11204345399223,5.21049762421726,5.01358928376719,5.01358928376719,2376.74036016097,0.0,1.0
2000-08-30,6.88,6.88,6.75,6.88,700,5.21049762421726,5.21049762421726,5.11204345399223,5.21049762421726,924.287917840376,0.0,1.0
2000-08-31,6.62,7.0,6.62,7.0,7500,5.01358928376719,5.30137839673268,5.01358928376719,5.30137839673268,9903.08483400403,0.0,1.0
2000-09-01,6.88,6.88,6.62,6.88,3700,5.21049762421726,5.21049762421726,5.01358928376719,5.21049762421726,4885.52185144199,0.0,1.0
2000-09-05,6.66,6.75,6.66,6.75,500,5.04388287460567,5.11204345399223,5.04388287460567,5.11204345399223,660.205655600268,0.0,1.0
2000-09-06,7.0,7.0,6.62,6.62,8200,5.30137839673268,5.30137839673268,5.01358928376719,5.01358928376719,10827.3727518444,0.0,1.0
2000-09-07,6.81,7.12,6.81,7.06,3700,5.15748384024994,5.3922591692481,5.15748384024994,5.34681878299039,4885.52185144198,0.0,1.0
2000-09-08,7.0,7.0,6.81,6.81,1600,5.30137839673268,5.30137839673268,5.15748384024994,5.15748384024994,2112.65809792086,0.0,1.0
2000-09-11,6.88,6.88,6.88,6.88,3200,5.21049762421726,5.21049762421726,5.21049762421726,5.21049762421726,4225.31619584172,0.0,1.0
2000-09-12,6.5,7.0,6.25,6.75,27300,4.92270851125178,5.30137839673268,4.73337356851132,5.11204345399223,36047.2287957746,0.0,1.0
2000-09-13,6.31,7.0,5.75,6.25,22100,4.77881395476903,5.30137839673268,4.35470368303042,4.73337356851132,29181.0899775319,0.0,1.0
2000-09-14,6.38,6.81,6.0,6.0,5900,4.83182773873636,5.15748384024994,4.54403862577087,4.54403862577087,7790.42673608317,0.0,1.0
2000-09-15,6.5,6.81,6.5,6.81,3200,4.92270851125178,5.15748384024994,4.92270851125178,5.15748384024994,4225.31619584171,0.0,1.0
2000-09-18,6.25,6.5,6.0,6.5,63900,4.73337356851132,4.92270851125178,4.54403862577087,4.92270851125178,84374.2827857144,0.0,1.0
2000-09-19,6.25,6.25,6.25,6.25,0,4.73337356851132,4.73337356851132,4.73337356851132,4.73337356851132,0,0.0,1.0
2000-09-20,6.38,6.38,5.94,6.0,3800,4.83182773873636,4.83182773873636,4.49859823951316,4.54403862577087,5017.56298256204,0.0,1.0
2000-09-21,6.38,6.38,6.38,6.38,0,4.83182773873636,4.83182773873636,4.83182773873636,4.83182773873636,0,0.0,1.0
2000-09-22,6.38,6.38,6.38,6.38,0,4.83182773873636,4.83182773873636,4.83182773873636,4.83182773873636,0,0.0,1.0
2000-09-25,6.0,6.0,6.0,6.0,100,4.54403862577087,4.54403862577087,4.54403862577087,4.54403862577087,132.041131120054,0.0,1.0
2000-09-26,6.0,6.38,6.0,6.0,4000,4.54403862577087,4.83182773873636,4.54403862577087,4.54403862577087,5281.64524480215,0.0,1.0
2000-09-27,6.0,6.0,5.94,5.94,6500,4.54403862577087,4.54403862577087,4.49859823951316,4.49859823951316,8582.67352280349,0.0,1.0
2000-09-28,5.88,6.0,5.75,6.0,8700,4.45315785325545,4.54403862577087,4.35470368303042,4.54403862577087,11487.5784074447,0.0,1.0
2000-09-29,5.94,6.0,5.81,6.0,6100,4.49859823951316,4.54403862577087,4.40014406928813,4.54403862577087,8054.50899832328,0.0,1.0
2000-10-02,6.19,6.19,5.81,5.81,11600,4.68793318225361,4.68793318225361,4.40014406928813,4.40014406928813,15316.7712099262,0.0,1.0
2000-10-03,5.81,6.0,5.81,6.0,1100,4.40014406928813,4.54403862577087,4.40014406928813,4.54403862577087,1452.45244232059,0.0,1.0
2000-10-04,6.0,6.0,5.75,5.81,14900,4.54403862577087,4.54403862577087,4.35470368303042,4.40014406928813,19674.128536888,0.0,1.0
2000-10-05,6.0,6.0,5.81,5.81,3400,4.54403862577087,4.54403862577087,4.40014406928813,4.40014406928813,4489.39845808183,0.0,1.0
2000-10-06,6.0,6.0,6.0,6.0,0,4.54403862577087,4.54403862577087,4.54403862577087,4.54403862577087,0,0.0,1.0
2000-10-09,6.0,6.0,5.62,5.88,2800,4.54403862577087,4.54403862577087,4.25624951280538,4.45315785325545,3697.1516713615,0.0,1.0
2000-10-10,5.5,5.75,4.88,5.62,61000,4.16536874028996,4.35470368303042,3.69581808229364,4.25624951280538,80545.0899832328,0.0,1.0
2000-10-11,5.75,5.75,5.0,5.03,13100,4.35470368303042,4.35470368303042,3.78669885480906,3.80941904793791,17297.388176727,0.0,1.0
2000-10-12,6.0,6.0,5.75,5.75,2500,4.54403862577087,4.54403862577087,4.35470368303042,4.35470368303042,3301.02827800134,0.0,1.0
2000-10-13,6.0,6.25,5.97,5.97,15700,4.54403862577087,4.73337356851132,4.52131843264202,4.52131843264202,20730.4575858484,0.0,1.0
2000-10-16,5.0,5.27,4.88,5.02,109300,3.78669885480906,3.99118059296875,3.69581808229364,3.80184565022829,144320.956314219,0.0,1.0
2000-10-17,5.06,5.5,5.0,5.25,35900,3.83213924106677,4.16536874028996,3.78669885480906,3.97603379754951,47402.7660720992,0.0,1.0
2000-10-18,5.16,5.25,4.84,4.84,7800,3.90787321816295,3.97603379754951,3.66552449145517,3.66552449145517,10299.2082273642,0.0,1.0
2000-10-19,5.38,5.38,5.19,5.25,2600,4.07448796777455,4.07448796777455,3.9305934112918,3.97603379754951,3433.06940912139,0.0,1.0
2000-10-20,5.38,5.75,5.25,5.25,3600,4.07448796777455,4.35470368303042,3.97603379754951,3.97603379754951,4753.48072032193,0.0,1.0
2000-10-23,5.62,6.0,5.38,5.62,4000,4.25624951280538,4.54403862577087,4.07448796777455,4.25624951280538,5281.64524480215,0.0,1.0
2000-10-24,5.0,5.64,4.88,5.64,12500,3.78669885480906,4.27139630822462,3.69581808229364,4.27139630822462,16505.1413900067,0.0,1.0
2000-10-25,5.12,5.25,4.75,5.0,6600,3.87757962732448,3.97603379754951,3.59736391206861,3.78669885480906,8714.71465392353,0.0,1.0
2000-10-26,5.31,5.31,4.88,5.19,11800,4.02147418380722,4.02147418380722,3.69581808229364,3.9305934112918,15580.8534721663,0.0,1.0
2000-10-27,5.0,5.31,5.0,5.0,7700,3.78669885480906,4.02147418380722,3.78669885480906,3.78669885480906,10167.1670962441,0.0,1.0
2000-10-30,4.88,5.0,4.88,5.0,6700,3.69581808229364,3.78669885480906,3.69581808229364,3.78669885480906,8846.7557850436,0.0,1.0
2000-10-31,4.81,5.0,4.75,5.0,23600,3.64280429832631,3.78669885480906,3.59736391206861,3.78669885480906,31161.7069443327,0.0,1.0
2000-11-01,4.88,4.88,4.75,4.75,7300,3.69581808229364,3.69581808229364,3.59736391206861,3.59736391206861,9639.00257176392,0.0,1.0
2000-11-02,4.69,4.84,4.69,4.8,18500,3.5519235258109,3.66552449145517,3.5519235258109,3.6352309006167,24427.6092572099,0.0,1.0
2000-11-03,5.0,5.0,4.75,4.88,36200,3.78669885480906,3.78669885480906,3.59736391206861,3.69581808229364,47798.8894654594,0.0,1.0
2000-11-06,5.0,5.25,4.88,5.02,10400,3.78669885480906,3.97603379754951,3.69581808229364,3.80184565022829,13732.2776364856,0.0,1.0
2000-11-07,4.88,5.0,4.75,4.88,33100,3.69581808229364,3.78669885480906,3.59736391206861,3.69581808229364,43705.6144007378,0.0,1.0
2000-11-08,5.0,5.12,5.0,5.0,23200,3.78669885480906,3.87757962732448,3.78669885480906,3.78669885480906,30633.5424198524,0.0,1.0
2000-11-09,5.0,5.0,5.0,5.0,1000,3.78669885480906,3.78669885480906,3.78669885480906,3.78669885480906,1320.41131120054,0.0,1.0
2000-11-10,5.0,5.0,5.0,5.0,9000,3.78669885480906,3.78669885480906,3.78669885480906,3.78669885480906,11883.7018008048,0.0,1.0
2000-11-13,4.88,5.0,4.88,5.0,23500,3.73368507084173,3.82549699881325,3.73368507084173,3.82549699881325,30714.963320178,0.05,1.0
2000-11-14,4.88,5.05,4.88,5.0,27500,3.73368507084173,3.86375196880138,3.73368507084173,3.82549699881325,35943.042183187,0.0,1.0
2000-11-15,4.75,5.0,4.75,4.81,48200,3.63422214887259,3.82549699881325,3.63422214887259,3.68012811285835,62998.3502992587,0.0,1.0
2000-11-16,4.94,4.94,4.94,4.94,5200,3.77959103482749,3.77959103482749,3.77959103482749,3.77959103482749,6796.50252191173,0.0,1.0
2000-11-17,4.81,4.88,4.75,4.75,8500,3.68012811285835,3.73368507084173,3.63422214887259,3.63422214887259,11109.6675838942,0.0,1.0
2000-11-20,4.62,4.91,4.62,4.81,15400,3.53475922690344,3.75663805283461,3.53475922690344,3.68012811285835,20128.1036225847,0.0,1.0
2000-11-21,5.0,5.0,4.81,4.88,25400,3.82549699881325,3.82549699881325,3.68012811285835,3.73368507084173,33198.3007801073,0.0,1.0
2000-11-22,4.88,4.94,4.88,4.94,8900,3.73368507084173,3.77959103482749,3.73368507084173,3.77959103482749,11632.4754701951,0.0,1.0
2000-11-24,4.94,5.0,4.89,4.89,3800,3.77959103482749,3.82549699881325,3.74133606483936,3.74133606483936,4966.67491985857,0.0,1.0
2000-11-27,5.12,5.38,4.89,4.89,35000,3.91730892678477,4.11623477072306,3.74133606483936,3.74133606483936,45745.6900513289,0.0,1.0
2000-11-28,4.94,5.12,4.69,5.0,64400,3.77959103482749,3.91730892678477,3.58831618488683,3.82549699881325,84172.0696944453,0.0,1.0
2000-11-29,4.75,4.75,4.75,4.75,100,3.63422214887259,3.63422214887259,3.63422214887259,3.63422214887259,130.701971575225,0.0,1.0
2000-11-30,4.88,5.0,4.75,4.75,11700,3.73368507084173,3.82549699881325,3.63422214887259,3.63422214887259,15292.1306743014,0.0,1.0
2000-12-01,4.94,4.94,4.88,4.88,47000,3.77959103482749,3.77959103482749,3.73368507084173,3.73368507084173,61429.926640356,0.0,1.0
2000-12-04,4.94,4.94,4.5,4.88,33400,3.77959103482749,3.77959103482749,3.44294729893192,3.73368507084173,43654.4585061253,0.0,1.0
2000-12-05,4.88,4.88,4.88,4.88,2700,3.73368507084173,3.73368507084173,3.73368507084173,3.73368507084173,3528.95323253109,0.0,1.0
2000-12-06,4.92,4.94,4.88,4.88,13700,3.76428904683224,3.77959103482749,3.73368507084173,3.73368507084173,17906.1701058059,0.0,1.0
2000-12-07,4.75,4.92,4.75,4.89,56500,3.63422214887259,3.76428904683224,3.63422214887259,3.74133606483936,73846.6139400024,0.0,1.0
2000-12-08,4.75,4.75,4.75,4.75,0,3.63422214887259,3.63422214887259,3.63422214887259,3.63422214887259,0,0.0,1.0
2000-12-11,4.92,4.92,4.88,4.88,29500,3.76428904683224,3.76428904683224,3.73368507084173,3.73368507084173,38557.0816146915,0.0,1.0
2000-12-12,5.06,5.25,4.88,4.88,23300,3.87140296279901,4.01677184875391,3.73368507084173,3.73368507084173,30453.5593770275,0.0,1.0
2000-12-13,5.5,5.88,5.12,5.12,20900,4.20804669869457,4.49878447060438,3.91730892678477,3.91730892678477,27316.7120592222,0.0,1.0
2000-12-14,5.56,5.69,5.25,5.5,56400,4.25395266268033,4.35341558464948,4.01677184875391,4.20804669869457,73715.9119684273,0.0,1.0
2000-12-15,5.5,5.62,5.12,5.12,43600,4.20804669869457,4.29985862666609,3.91730892678477,3.91730892678477,56986.0596067984,0.0,1.0
2000-12-18,5.55,5.62,5.38,5.61,71200,4.24630166868271,4.29985862666609,4.11623477072306,4.29220763266847,93059.8037615605,0.0,1.0
2000-12-19,5.38,5.62,5.38,5.5,18900,4.11623477072306,4.29985862666609,4.11623477072306,4.20804669869457,24702.6726277176,0.0,1.0
2000-12-20,5.62,5.62,5.38,5.38,38700,4.29985862666609,4.29985862666609,4.11623477072306,4.11623477072306,50581.6629996123,0.0,1.0
2000-12-21,5.38,5.62,4.88,5.62,6900,4.11623477072306,4.29985862666609,3.73368507084173,4.29985862666609,9018.43603869055,0.0,1.0
2000-12-22,4.88,5.0,4.88,5.0,7500,3.73368507084173,3.82549699881325,3.73368507084173,3.82549699881325,9802.64786814192,0.0,1.0
2000-12-26,4.75,5.0,4.75,4.89,13100,3.63422214887259,3.82549699881325,3.63422214887259,3.74133606483936,17121.9582763545,0.0,1.0
2000-12-27,4.62,4.69,4.5,4.5,39900,3.53475922690344,3.58831618488683,3.44294729893192,3.44294729893192,52150.086658515,0.0,1.0
2000-12-28,4.94,5.0,4.69,4.75,18100,3.77959103482749,3.82549699881325,3.58831618488683,3.63422214887259,23657.0568551158,0.0,1.0
2000-12-29,4.75,5.0,4.75,5.0,26000,3.63422214887259,3.82549699881325,3.63422214887259,3.82549699881325,33982.5126095586,0.0,1.0
2001-01-02,4.75,5.0,4.75,4.77,1600,3.63422214887259,3.82549699881325,3.63422214887259,3.64952413686784,2091.23154520361,0.0,1.0
2001-01-03,4.88,4.94,4.88,4.94,5600,3.73368507084173,3.77959103482749,3.73368507084173,3.77959103482749,7319.31040821263,0.0,1.0
2001-01-04,4.88,4.88,4.88,4.88,400,3.73368507084173,3.73368507084173,3.73368507084173,3.73368507084173,522.807886300902,0.0,1.0
2001-01-05,4.94,4.94,4.88,4.88,30200,3.77959103482749,3.77959103482749,3.73368507084173,3.73368507084173,39471.9954157181,0.0,1.0
2001-01-08,4.94,5.0,4.88,5.0,5700,3.77959103482749,3.82549699881325,3.73368507084173,3.82549699881325,7450.01237978786,0.0,1.0
2001-01-09,4.75,4.88,4.75,4.88,3600,3.63422214887259,3.73368507084173,3.63422214887259,3.73368507084173,4705.27097670812,0.0,1.0
2001-01-10,6.0,6.0,4.75,4.88,17700,4.5905963985759,4.5905963985759,3.63422214887259,3.73368507084173,23134.2489688149,0.0,1.0
2001-01-11,5.88,6.0,5.75,6.0,14500,4.49878447060438,4.5905963985759,4.39932154863524,4.5905963985759,18951.7858784077,0.0,1.0
2001-01-12,5.25,5.62,5.25,5.62,1200,4.01677184875391,4.29985862666609,4.01677184875391,4.29985862666609,1568.42365890271,0.0,1.0
2001-01-16,5.38,5.62,5.12,5.12,12100,4.11623477072306,4.29985862666609,3.91730892678477,3.91730892678477,15814.9385606023,0.0,1.0
2001-01-17,5.5,5.5,5.25,5.25,2200,4.20804669869457,4.20804669869457,4.01677184875391,4.01677184875391,2875.44337465497,0.0,1.0
2001-01-18,5.5,6.0,5.5,5.88,11700,4.20804669869457,4.5905963985759,4.20804669869457,4.49878447060438,15292.1306743014,0.0,1.0
2001-01-19,5.56,6.25,5.5,5.81,14800,4.25395266268033,4.78187124851656,4.20804669869457,4.445227512621,19343.8917931334,0.0,1.0
2001-01-22,5.88,5.88,5.59,5.59,28800,4.49878447060438,4.49878447060438,4.27690564467321,4.27690564467321,37642.167813665,0.0,1.0
2001-01-23,6.0,6.0,5.75,5.88,9700,4.5905963985759,4.5905963985759,4.39932154863524,4.49878447060438,12678.0912427969,0.0,1.0
2001-01-24,6.0,6.0,5.62,6.0,1300,4.5905963985759,4.5905963985759,4.29985862666609,4.5905963985759,1699.12563047793,0.0,1.0
2001-01-25,5.59,5.62,5.59,5.62,300,4.27690564467321,4.29985862666609,4.27690564467321,4.29985862666609,392.105914725677,0.0,1.0
2001-01-26,5.75,5.92,5.75,5.88,10500,4.39932154863524,4.52938844659489,4.39932154863524,4.49878447060438,13723.7070153987,0.0,1.0
2001-01-29,5.25,6.12,5.25,5.75,5200,4.01677184875391,4.68240832654742,4.01677184875391,4.39932154863524,6796.50252191173,0.0,1.0
2001-01-30,5.88,5.88,5.25,5.25,2200,4.49878447060438,4.49878447060438,4.01677184875391,4.01677184875391,2875.44337465496,0.0,1.0
2001-01-31,5.53,5.94,5.53,5.94,2400,4.23099968068745,4.54469043459014,4.23099968068745,4.54469043459014,3136.84731780542,0.0,1.0
2001-02-01,5.5,5.5,5.5,5.5,3400,4.20804669869457,4.20804669869457,4.20804669869457,4.20804669869457,4443.86703355767,0.0,1.0
2001-02-02,5.64,5.64,5.5,5.5,3900,4.31516061466134,4.31516061466134,4.20804669869457,4.20804669869457,5097.3768914338,0.0,1.0
2001-02-05,5.62,5.62,5.62,5.62,800,4.29985862666609,4.29985862666609,4.29985862666609,4.29985862666609,1045.61577260181,0.0,1.0
2001-02-06,5.62,5.62,5.62,5.62,2000,4.29985862666609,4.29985862666609,4.29985862666609,4.29985862666609,2614.03943150451,0.0,1.0
2001-02-07,5.25,5.62,5.25,5.62,3900,4.01677184875391,4.29985862666609,4.01677184875391,4.29985862666609,5097.3768914338,0.0,1.0
2001-02-08,5.44,5.62,5.44,5.62,5900,4.16214073470882,4.29985862666609,4.16214073470882,4.29985862666609,7711.4163229383,0.0,1.0
2001-02-09,5.44,5.44,5.44,5.44,4900,4.16214073470882,4.16214073470882,4.16214073470882,4.16214073470882,6404.39660718605,0.0,1.0
2001-02-12,5.44,5.44,5.44,5.44,25600,4.16214073470882,4.16214073470882,4.16214073470882,4.16214073470882,33459.7047232577,0.0,1.0
2001-02-13,5.38,5.44,5.38,5.44,6200,4.15448974071119,4.20082234004998,4.15448974071119,4.20082234004998,8028.9041691772,0.05,1.0
2001-02-14,5.38,5.38,5.38,5.38,2800,4.15448974071119,4.15448974071119,4.15448974071119,4.15448974071119,3625.9567215639,0.0,1.0
2001-02-15,5.38,5.38,5.38,5.38,1500,4.15448974071119,4.15448974071119,4.15448974071119,4.15448974071119,1942.47681512352,0.0,1.0
2001-02-16,5.38,5.38,5.38,5.38,11000,4.15448974071119,4.15448974071119,4.15448974071119,4.15448974071119,14244.8299775725,0.0,1.0
2001-02-20,5.38,5.38,5.38,5.38,300,4.15448974071119,4.15448974071119,4.15448974071119,4.15448974071119,388.495363024703,0.0,1.0
2001-02-21,5.38,5.38,5.38,5.38,0,4.15448974071119,4.15448974071119,4.15448974071119,4.15448974071119,0,0.0,1.0
2001-02-22,5.38,5.5,5.38,5.5,5900,4.15448974071119,4.24715493938876,4.15448974071119,4.24715493938876,7640.4088061525,0.0,1.0
2001-02-23,5.62,5.62,5.25,5.62,7200,4.33982013806633,4.33982013806633,4.05410244214382,4.33982013806633,9323.8887125929,0.0,1.0
2001-02-26,5.5,5.69,5.25,5.25,1900,4.24715493938876,4.39387483729492,4.05410244214382,4.05410244214382,2460.47063248979,0.0,1.0
2001-02-27,5.25,5.62,5.25,5.62,2600,4.05410244214382,4.33982013806633,4.05410244214382,4.33982013806633,3366.95981288076,0.0,1.0
2001-02-28,5.25,5.25,5.25,5.25,0,4.05410244214382,4.05410244214382,4.05410244214382,4.05410244214382,0,0.0,1.0
2001-03-01,5.38,5.38,5.38,5.38,700,4.15448974071119,4.15448974071119,4.15448974071119,4.15448974071119,906.489180390975,0.0,1.0
2001-03-02,5.31,5.31,5.31,5.31,6800,4.1004350414826,4.1004350414826,4.1004350414826,4.1004350414826,8805.89489522663,0.0,1.0
2001-03-05,5.0,5.12,5.0,5.12,1800,3.86104994489887,3.95371514357645,3.86104994489887,3.95371514357645,2330.97217814822,0.0,1.0
2001-03-06,5.0,5.0,5.0,5.0,0,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,0,0.0,1.0
2001-03-07,5.0,5.0,5.0,5.0,0,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,0,0.0,1.0
2001-03-08,5.0,5.0,5.0,5.0,0,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,0,0.0,1.0
2001-03-09,5.06,5.06,5.06,5.06,1000,3.90738254423766,3.90738254423766,3.90738254423766,3.90738254423766,1294.98454341568,0.0,1.0
2001-03-12,5.25,5.25,5.25,5.25,2000,4.05410244214382,4.05410244214382,4.05410244214382,4.05410244214382,2589.96908683136,0.0,1.0
2001-03-13,5.25,5.25,5.25,5.25,0,4.05410244214382,4.05410244214382,4.05410244214382,4.05410244214382,0,0.0,1.0
2001-03-14,5.12,5.12,5.12,5.12,2600,3.95371514357645,3.95371514357645,3.95371514357645,3.95371514357645,3366.95981288076,0.0,1.0
2001-03-15,5.25,5.25,5.12,5.12,24700,4.05410244214382,4.05410244214382,3.95371514357645,3.95371514357645,31986.1182223673,0.0,1.0
2001-03-16,5.12,5.12,5.12,5.12,200,3.95371514357645,3.95371514357645,3.95371514357645,3.95371514357645,258.996908683136,0.0,1.0
2001-03-19,5.12,5.12,5.12,5.12,0,3.95371514357645,3.95371514357645,3.95371514357645,3.95371514357645,0,0.0,1.0
2001-03-20,5.12,5.12,5.12,5.12,0,3.95371514357645,3.95371514357645,3.95371514357645,3.95371514357645,0,0.0,1.0
2001-03-21,5.25,5.25,5.25,5.25,100,4.05410244214382,4.05410244214382,4.05410244214382,4.05410244214382,129.498454341568,0.0,1.0
2001-03-22,5.19,5.19,4.88,5.19,3000,4.00776984280503,4.00776984280503,3.7683847462213,4.00776984280503,3884.95363024704,0.0,1.0
2001-03-23,5.19,5.19,5.19,5.19,0,4.00776984280503,4.00776984280503,4.00776984280503,4.00776984280503,0,0.0,1.0
2001-03-26,5.19,5.19,5.19,5.19,0,4.00776984280503,4.00776984280503,4.00776984280503,4.00776984280503,0,0.0,1.0
2001-03-27,5.19,5.19,5.19,5.19,0,4.00776984280503,4.00776984280503,4.00776984280503,4.00776984280503,0,0.0,1.0
2001-03-28,5.12,5.12,5.12,5.12,5400,3.95371514357645,3.95371514357645,3.95371514357645,3.95371514357645,6992.91653444466,0.0,1.0
2001-03-29,5.0,5.0,5.0,5.0,200,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,258.996908683136,0.0,1.0
2001-03-30,5.0,5.0,5.0,5.0,0,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,0,0.0,1.0
2001-04-02,5.0,5.0,4.88,5.0,9900,3.86104994489887,3.86104994489887,3.7683847462213,3.86104994489887,12820.3469798152,0.0,1.0
2001-04-03,5.0,5.0,5.0,5.0,0,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,0,0.0,1.0
2001-04-04,4.94,4.94,4.94,4.94,2600,3.81471734556009,3.81471734556009,3.81471734556009,3.81471734556009,3366.95981288076,0.0,1.0
2001-04-05,4.94,4.94,4.94,4.94,0,3.81471734556009,3.81471734556009,3.81471734556009,3.81471734556009,0,0.0,1.0
2001-04-06,4.94,4.94,4.94,4.94,900,3.81471734556009,3.81471734556009,3.81471734556009,3.81471734556009,1165.48608907411,0.0,1.0
2001-04-09,5.0,5.0,4.75,5.0,4800,3.86104994489887,3.86104994489887,3.66799744765393,3.86104994489887,6215.92580839526,0.0,1.0
2001-04-10,5.0,5.0,5.0,5.0,7600,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,9841.88252995917,0.0,1.0
2001-04-11,5.0,5.0,4.75,4.75,526800,3.86104994489887,3.86104994489887,3.66799744765393,3.66799744765393,682197.85747138,0.0,1.0
2001-04-12,5.0,5.0,5.0,5.0,1700,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,2201.47372380666,0.0,1.0
2001-04-16,5.0,5.0,5.0,5.0,2000,3.86104994489887,3.86104994489887,3.86104994489887,3.86104994489887,2589.96908683136,0.0,1.0
2001-04-17,5.0,5.19,5.0,5.01,4600,3.86104994489887,4.00776984280503,3.86104994489887,3.86877204478867,5956.92889971213,0.0,1.0
2001-04-18,5.15,5.15,5.15,5.15,1000,3.97688144324584,3.97688144324584,3.97688144324584,3.97688144324584,1294.98454341568,0.0,1.0
2001-04-19,5.24,5.24,5.15,5.15,5500,4.04638034225402,4.04638034225402,3.97688144324584,3.97688144324584,7122.41498878623,0.0,1.0
2001-04-20,5.24,5.24,5.24,5.24,0,4.04638034225402,4.04638034225402,4.04638034225402,4.04638034225402,0,0.0,1.0
2001-04-23,5.25,5.25,5.16,5.16,1400,4.05410244214382,4.05410244214382,3.98460354313564,3.98460354313564,1812.97836078195,0.0,1.0
2001-04-24,5.01,5.01,5.01,5.01,300,3.86877204478867,3.86877204478867,3.86877204478867,3.86877204478867,388.495363024704,0.0,1.0
2001-04-25,5.01,5.01,5.01,5.01,200,3.86877204478867,3.86877204478867,3.86877204478867,3.86877204478867,258.996908683136,0.0,1.0
2001-04-26,5.98,5.98,5.16,5.35,11300,4.61781573409905,4.61781573409905,3.98460354313564,4.1313234410418,14633.3253405972,0.0,1.0
2001-04-27,6.5,7.65,5.9,5.98,19500,5.01936492836854,5.90740641569528,4.55603893498067,4.61781573409905,25252.1985966057,0.0,1.0
2001-04-30,6.94,7.0,6.75,6.89,24300,5.35913732351964,5.40546992285842,5.21241742561348,5.32052682407065,31468.124405001,0.0,1.0
2001-05-01,6.96,7.05,6.85,6.9,26200,5.37458152329923,5.44408042230741,5.28963842451146,5.32824892396045,33928.5950374908,0.0,1.0
2001-05-02,7.12,7.12,7.0,7.0,71800,5.498135121536,5.498135121536,5.40546992285842,5.40546992285842,92979.8902172457,0.0,1.0
2001-05-03,7.18,7.18,7.05,7.12,56700,5.54446772087478,5.54446772087478,5.44408042230741,5.498135121536,73425.623611669,0.0,1.0
2001-05-04,7.24,7.24,7.12,7.15,28200,5.59080032021357,5.59080032021357,5.498135121536,5.52130142120539,36518.5641243221,0.0,1.0
2001-05-07,7.25,7.36,7.21,7.36,40400,5.59852242010337,5.68346551889114,5.56763402054418,5.68346551889114,52317.3755539934,0.0,1.0
2001-05-08,7.32,7.33,7.25,7.27,14800,5.65257711933195,5.66029921922175,5.59852242010337,5.61396661988296,19165.7712425521,0.0,1.0
2001-05-09,7.22,7.25,7.2,7.25,68500,5.57535612043397,5.59852242010337,5.55991192065438,5.59852242010337,88706.4412239741,0.0,1.0
2001-05-10,7.32,7.37,7.2,7.25,14700,5.65257711933195,5.69118761878094,5.55991192065438,5.59852242010337,19036.2727882105,0.0,1.0
2001-05-11,7.25,7.3,7.2,7.2,11200,5.63713291955236,5.67600969830789,5.59825614079682,5.59825614079682,14404.4856062127,0.05,1.0
2001-05-14,7.24,7.27,7.12,7.27,58400,5.62935756380125,5.65268363105457,5.53605329478797,5.65268363105457,75109.1035181094,0.0,1.0
2001-05-15,7.25,7.27,7.25,7.27,2700,5.63713291955236,5.65268363105457,5.63713291955236,5.65268363105457,3472.50992292629,0.0,1.0
2001-05-16,7.3,7.3,7.27,7.27,17500,5.67600969830789,5.67600969830789,5.65268363105457,5.65268363105457,22507.0087597074,0.0,1.0
2001-05-17,7.3,7.4,7.27,7.27,15000,5.67600969830789,5.75376325581896,5.65268363105457,5.65268363105457,19291.7217940349,0.0,1.0
2001-05-18,7.4,7.4,7.34,7.34,12600,5.75376325581896,5.75376325581896,5.70711112131232,5.70711112131232,16205.0463069893,0.0,1.0
2001-05-21,7.31,7.32,7.31,7.31,2300,5.683785054059,5.6915604098101,5.683785054059,5.683785054059,2958.06400841869,0.0,1.0
2001-05-22,7.31,7.5,7.31,7.31,6000,5.683785054059,5.83151681333002,5.683785054059,5.683785054059,7716.68871761397,0.0,1.0
2001-05-23,7.32,7.49,7.31,7.49,9800,5.6915604098101,5.82374145757892,5.683785054059,5.82374145757892,12603.9249054362,0.0,1.0
2001-05-24,7.37,7.45,7.31,7.31,25900,5.73043718856564,5.79264003457449,5.683785054059,5.683785054059,33310.372964367,0.0,1.0
2001-05-25,7.31,7.36,7.31,7.36,1100,5.683785054059,5.72266183281453,5.683785054059,5.72266183281453,1414.72626489589,0.0,1.0
2001-05-29,7.31,7.31,7.31,7.31,400,5.683785054059,5.683785054059,5.683785054059,5.683785054059,514.445914507598,0.0,1.0
2001-05-30,7.31,7.31,7.31,7.31,34300,5.683785054059,5.683785054059,5.683785054059,5.683785054059,44113.7371690265,0.0,1.0
2001-05-31,7.31,7.47,7.31,7.39,1700,5.683785054059,5.8081907460767,5.683785054059,5.74598790006785,2186.39513665729,0.0,1.0
2001-06-01,7.32,7.45,7.32,7.4,800,5.6915604098101,5.79264003457449,5.6915604098101,5.75376325581896,1028.8918290152,0.0,1.0
2001-06-04,7.27,7.28,7.27,7.28,200,5.65268363105457,5.66045898680568,5.65268363105457,5.66045898680568,257.222957253799,0.0,1.0
2001-06-05,7.27,7.27,7.27,7.27,1200,5.65268363105457,5.65268363105457,5.65268363105457,5.65268363105457,1543.3377435228,0.0,1.0
2001-06-06,7.27,7.27,7.27,7.27,1900,5.65268363105457,5.65268363105457,5.65268363105457,5.65268363105457,2443.61809391109,0.0,1.0
2001-06-07,7.27,7.39,7.26,7.27,3500,5.65268363105457,5.74598790006785,5.64490827530346,5.65268363105457,4501.40175194149,0.0,1.0
2001-06-08,7.35,7.35,7.15,7.27,5500,5.71488647706342,5.71488647706342,5.55937936204129,5.65268363105457,7073.63132447948,0.0,1.0
2001-06-11,7.15,7.15,7.15,7.15,100,5.55937936204129,5.55937936204129,5.55937936204129,5.55937936204129,128.6114786269,0.0,1.0
2001-06-12,7.02,7.33,7.01,7.33,6800,5.4582997372769,5.69933576556121,5.45052438152579,5.69933576556121,8745.58054662917,0.0,1.0
2001-06-13,7.21,7.31,7.2,7.2,2300,5.60603149654793,5.683785054059,5.59825614079682,5.59825614079682,2958.06400841869,0.0,1.0
2001-06-14,7.2,7.3,7.2,7.3,1800,5.59825614079682,5.67600969830789,5.59825614079682,5.67600969830789,2315.00661528419,0.0,1.0
2001-06-15,7.4,7.57,7.2,7.21,4300,5.75376325581896,5.88594430358777,5.59825614079682,5.60603149654793,5530.29358095668,0.0,1.0
2001-06-18,7.22,7.22,7.22,7.22,100,5.61380685229904,5.61380685229904,5.61380685229904,5.61380685229904,128.6114786269,0.0,1.0
2001-06-19,7.22,7.22,7.22,7.22,400,5.61380685229904,5.61380685229904,5.61380685229904,5.61380685229904,514.445914507598,0.0,1.0
2001-06-20,7.2,7.2,7.2,7.2,300,5.59825614079682,5.59825614079682,5.59825614079682,5.59825614079682,385.834435880699,0.0,1.0
2001-06-21,7.2,7.45,7.2,7.2,3600,5.59825614079682,5.79264003457449,5.59825614079682,5.59825614079682,4630.01323056839,0.0,1.0
2001-06-22,7.01,7.2,7.01,7.2,600,5.45052438152579,5.59825614079682,5.45052438152579,5.59825614079682,771.668871761398,0.0,1.0
2001-06-25,7.01,7.01,7.01,7.01,1100,5.45052438152579,5.45052438152579,5.45052438152579,5.45052438152579,1414.7262648959,0.0,1.0
2001-06-26,7.01,7.01,7.01,7.01,200,5.45052438152579,5.45052438152579,5.45052438152579,5.45052438152579,257.222957253799,0.0,1.0
2001-06-27,7.0,7.01,6.76,7.01,3100,5.44274902577469,5.45052438152579,5.25614048774813,5.45052438152579,3986.95583743389,0.0,1.0
2001-06-28,6.8,6.8,6.8,6.8,400,5.28724191075255,5.28724191075255,5.28724191075255,5.28724191075255,514.445914507599,0.0,1.0
2001-06-29,6.9,6.9,6.9,6.9,1600,5.36499546826362,5.36499546826362,5.36499546826362,5.36499546826362,2057.78365803039,0.0,1.0
2001-07-02,7.05,7.05,6.85,6.85,500,5.48162580453022,5.48162580453022,5.32611868950809,5.32611868950809,643.057393134498,0.0,1.0
2001-07-03,7.15,7.15,6.9,7.0,3700,5.55937936204129,5.55937936204129,5.36499546826362,5.44274902577469,4758.62470919528,0.0,1.0
2001-07-05,7.0,7.0,6.9,6.9,200,5.44274902577469,5.44274902577469,5.36499546826362,5.36499546826362,257.222957253799,0.0,1.0
2001-07-06,7.09,7.09,6.9,6.9,4500,5.51272722753465,5.51272722753465,5.36499546826362,5.36499546826362,5787.51653821048,0.0,1.0
2001-07-09,6.9,6.9,6.9,6.9,200,5.36499546826362,5.36499546826362,5.36499546826362,5.36499546826362,257.222957253799,0.0,1.0
2001-07-10,6.9,6.9,6.9,6.9,1100,5.36499546826362,5.36499546826362,5.36499546826362,5.36499546826362,1414.7262648959,0.0,1.0
2001-07-11,6.9,6.9,6.9,6.9,100,5.36499546826362,5.36499546826362,5.36499546826362,5.36499546826362,128.6114786269,0.0,1.0
2001-07-12,6.9,6.9,6.9,6.9,2900,5.36499546826362,5.36499546826362,5.36499546826362,5.36499546826362,3729.73288018009,0.0,1.0
2001-07-13,6.82,6.89,6.82,6.82,13000,5.30279262225477,5.35722011251251,5.30279262225477,5.30279262225477,16719.4922214969,0.0,1.0
2001-07-16,6.82,6.89,6.82,6.89,2500,5.30279262225477,5.35722011251251,5.30279262225477,5.35722011251251,3215.28696567249,0.0,1.0
2001-07-17,6.82,6.95,6.82,6.82,17900,5.30279262225477,5.40387224701916,5.30279262225477,5.30279262225477,23021.454674215,0.0,1.0
2001-07-18,6.82,6.9,6.82,6.82,8100,5.30279262225477,5.36499546826362,5.30279262225477,5.30279262225477,10417.5297687789,0.0,1.0
2001-07-19,6.82,7.0,6.82,7.0,1100,5.30279262225477,5.44274902577469,5.30279262225477,5.44274902577469,1414.7262648959,0.0,1.0
2001-07-20,6.82,6.82,6.82,6.82,2400,5.30279262225477,5.30279262225477,5.30279262225477,5.30279262225477,3086.67548704559,0.0,1.0
2001-07-23,7.0,7.0,6.8,6.8,27700,5.44274902577469,5.44274902577469,5.28724191075255,5.28724191075255,35625.3795796512,0.0,1.0
2001-07-24,6.82,6.82,6.82,6.82,700,5.30279262225477,5.30279262225477,5.30279262225477,5.30279262225477,900.280350388297,0.0,1.0
2001-07-25,6.94,7.15,6.82,6.82,20500,5.39609689126805,5.55937936204129,5.30279262225477,5.30279262225477,26365.3531185144,0.0,1.0
2001-07-26,6.51,6.84,6.5,6.8,103100,5.06175659397046,5.31834333375698,5.05398123821935,5.28724191075255,132598.434464333,0.0,1.0
2001-07-27,6.63,6.95,6.5,6.95,47200,5.15506086298374,5.40387224701916,5.05398123821935,5.40387224701916,60704.6179118966,0.0,1.0
2001-07-30,6.49,6.55,6.49,6.55,2500,5.04620588246825,5.09285801697489,5.04620588246825,5.09285801697489,3215.28696567249,0.0,1.0
2001-07-31,6.32,6.4,6.0,6.4,100500,4.91402483469943,4.97622768070829,4.66521345066402,4.97622768070829,129254.536020034,0.0,1.0
2001-08-01,6.1,6.32,5.9,6.32,237000,4.74296700817508,4.91402483469943,4.58745989315295,4.91402483469943,304809.204345752,0.0,1.0
2001-08-02,5.87,6.2,5.87,6.2,4900,4.56413382589963,4.82072056568615,4.56413382589963,4.82072056568615,6301.96245271808,0.0,1.0
2001-08-03,5.86,6.0,5.85,5.87,45600,4.55635847014852,4.66521345066402,4.54858311439742,4.56413382589963,58646.8342538663,0.0,1.0
2001-08-06,5.86,5.99,5.86,5.99,10600,4.55635847014852,4.65743809491291,4.55635847014852,4.65743809491291,13632.8167344514,0.0,1.0
2001-08-07,5.35,5.86,5.35,5.86,3800,4.15981532684208,4.55635847014852,4.15981532684208,4.55635847014852,4887.23618782219,0.0,1.0
2001-08-08,5.73,6.06,5.35,5.35,14500,4.45527884538414,4.71186558517066,4.15981532684208,4.15981532684208,18648.6644009004,0.0,1.0
2001-08-09,5.55,5.55,5.55,5.55,100,4.31532244186422,4.31532244186422,4.31532244186422,4.31532244186422,128.6114786269,0.0,1.0
2001-08-10,5.6,5.6,5.55,5.55,300,4.35419922061975,4.35419922061975,4.31532244186422,4.31532244186422,385.834435880699,0.0,1.0
2001-08-13,5.55,5.55,5.55,5.55,100,4.35419922061975,4.35419922061975,4.35419922061975,4.35419922061975,127.463161853445,0.05,1.0
2001-08-14,5.71,5.71,5.55,5.55,7000,4.47972568463762,4.47972568463762,4.35419922061975,4.35419922061975,8922.42132974116,0.0,1.0
2001-08-15,5.71,5.71,5.55,5.55,4000,4.47972568463762,4.47972568463762,4.35419922061975,4.35419922061975,5098.5264741378,0.0,1.0
2001-08-16,5.71,5.71,5.71,5.71,0,4.47972568463762,4.47972568463762,4.47972568463762,4.47972568463762,0,0.0,1.0
2001-08-17,5.71,5.71,5.71,5.71,0,4.47972568463762,4.47972568463762,4.47972568463762,4.47972568463762,0,0.0,1.0
2001-08-20,5.55,5.68,5.55,5.55,10300,4.35419922061975,4.45618947263427,4.35419922061975,4.35419922061975,13128.7056709049,0.0,1.0
2001-08-21,5.5,5.59,5.5,5.55,6600,4.31497220061417,4.38558083662422,4.31497220061417,4.35419922061975,8412.56868232738,0.0,1.0
2001-08-22,5.45,5.5,5.4,5.5,10200,4.27574518060858,4.31497220061417,4.236518160603,4.31497220061417,13001.2425090514,0.0,1.0
2001-08-23,5.45,5.45,5.44,5.44,1400,4.27574518060858,4.27574518060858,4.26789977660747,4.26789977660747,1784.48426594823,0.0,1.0
2001-08-24,5.45,5.45,5.45,5.45,0,4.27574518060858,4.27574518060858,4.27574518060858,4.27574518060858,0,0.0,1.0
2001-08-27,5.3,5.3,5.3,5.3,4200,4.15806412059183,4.15806412059183,4.15806412059183,4.15806412059183,5353.4527978447,0.0,1.0
2001-08-28,5.2,5.2,5.2,5.2,1800,4.07961008058067,4.07961008058067,4.07961008058067,4.07961008058067,2294.33691336201,0.0,1.0
2001-08-29,5.3,5.3,5.18,5.2,16200,4.15806412059183,4.15806412059183,4.06391927257843,4.07961008058067,20649.0322202581,0.0,1.0
2001-08-30,5.3,5.3,5.2,5.3,4000,4.15806412059183,4.15806412059183,4.07961008058067,4.15806412059183,5098.52647413781,0.0,1.0
2001-08-31,5.15,5.2,5.15,5.2,5500,4.04038306057508,4.07961008058067,4.04038306057508,4.07961008058067,7010.47390193949,0.0,1.0
2001-09-04,5.3,5.3,5.15,5.15,16200,4.15806412059183,4.15806412059183,4.04038306057508,4.04038306057508,20649.0322202581,0.0,1.0
2001-09-05,5.0,5.15,5.0,5.15,17400,3.92270200055833,4.04038306057508,3.92270200055833,4.04038306057508,22178.5901624995,0.0,1.0
2001-09-06,5.0,5.0,5.0,5.0,0,3.92270200055833,3.92270200055833,3.92270200055833,3.92270200055833,0,0.0,1.0
2001-09-07,5.0,5.15,5.0,5.15,7500,3.92270200055833,4.04038306057508,3.92270200055833,4.04038306057508,9559.7371390084,0.0,1.0
2001-09-10,5.0,5.0,5.0,5.0,1600,3.92270200055833,3.92270200055833,3.92270200055833,3.92270200055833,2039.41058965512,0.0,1.0
2001-09-17,5.0,5.24,4.95,4.95,4300,3.92270200055833,4.11099169658513,3.88347498055275,3.88347498055275,5480.91595969815,0.0,1.0
2001-09-18,5.22,5.22,5.22,5.22,2500,4.0953008885829,4.0953008885829,4.0953008885829,4.0953008885829,3186.57904633613,0.0,1.0
2001-09-19,4.75,5.0,4.75,5.0,3800,3.72656690053042,3.92270200055833,3.72656690053042,3.92270200055833,4843.60015043091,0.0,1.0
2001-09-20,4.65,4.65,4.6,4.65,7100,3.64811286051925,3.64811286051925,3.60888584051367,3.64811286051925,9049.88449159461,0.0,1.0
2001-09-21,4.75,4.75,4.5,4.51,4600,3.72656690053042,3.72656690053042,3.5304318005025,3.53827720450362,5863.30544525847,0.0,1.0
2001-09-24,4.95,4.95,4.75,4.75,700,3.88347498055275,3.88347498055275,3.72656690053042,3.72656690053042,892.242132974116,0.0,1.0
2001-09-25,4.75,4.9,4.75,4.9,2400,3.72656690053042,3.84424796054717,3.72656690053042,3.84424796054717,3059.11588448268,0.0,1.0
2001-09-26,4.99,4.99,4.75,4.75,3500,3.91485659655722,3.91485659655722,3.72656690053042,3.72656690053042,4461.21066487058,0.0,1.0
2001-09-27,4.9,4.95,4.75,4.75,3400,3.84424796054717,3.88347498055275,3.72656690053042,3.72656690053042,4333.74750301713,0.0,1.0
2001-09-28,4.75,5.25,4.75,5.05,7100,3.72656690053042,4.11883710058625,3.72656690053042,3.96192902056392,9049.8844915946,0.0,1.0
2001-10-01,4.75,4.75,4.75,4.75,0,3.72656690053042,3.72656690053042,3.72656690053042,3.72656690053042,0,0.0,1.0
2001-10-02,4.91,4.91,4.7,4.75,4000,3.85209336454828,3.85209336454828,3.68733988052483,3.72656690053042,5098.52647413781,0.0,1.0
2001-10-03,4.55,5.08,4.55,5.07,6300,3.56965882050808,3.98546523256727,3.56965882050808,3.97761982856615,8030.17919676705,0.0,1.0
2001-10-04,4.45,4.55,4.45,4.55,3500,3.49120478049692,3.56965882050808,3.49120478049692,3.56965882050808,4461.21066487058,0.0,1.0
2001-10-05,4.5,4.55,4.45,4.55,4500,3.5304318005025,3.56965882050808,3.49120478049692,3.56965882050808,5735.84228340503,0.0,1.0
2001-10-08,4.5,4.5,4.5,4.5,0,3.5304318005025,3.5304318005025,3.5304318005025,3.5304318005025,0,0.0,1.0
2001-10-09,4.5,4.5,4.5,4.5,500,3.5304318005025,3.5304318005025,3.5304318005025,3.5304318005025,637.315809267226,0.0,1.0
2001-10-10,4.5,4.5,4.5,4.5,0,3.5304318005025,3.5304318005025,3.5304318005025,3.5304318005025,0,0.0,1.0
2001-10-11,4.5,4.5,4.5,4.5,100,3.5304318005025,3.5304318005025,3.5304318005025,3.5304318005025,127.463161853445,0.0,1.0
2001-10-12,4.51,4.51,4.51,4.51,100,3.53827720450362,3.53827720450362,3.53827720450362,3.53827720450362,127.463161853445,0.0,1.0
2001-10-15,4.51,4.51,4.51,4.51,200,3.53827720450362,3.53827720450362,3.53827720450362,3.53827720450362,254.92632370689,0.0,1.0
2001-10-16,4.51,4.51,4.51,4.51,900,3.53827720450362,3.53827720450362,3.53827720450362,3.53827720450362,1147.16845668101,0.0,1.0
2001-10-17,4.63,4.7,4.4,4.51,76400,3.63242205251702,3.68733988052483,3.45197776049133,3.53827720450362,97381.855656032,0.0,1.0
2001-10-18,4.63,4.63,4.5,4.5,6000,3.63242205251702,3.63242205251702,3.5304318005025,3.5304318005025,7647.7897112067,0.0,1.0
2001-10-19,4.62,4.62,4.5,4.5,5400,3.6245766485159,3.6245766485159,3.5304318005025,3.5304318005025,6883.01074008604,0.0,1.0
2001-10-22,4.56,4.56,4.5,4.5,18100,3.5775042245092,3.5775042245092,3.5304318005025,3.5304318005025,23070.8322954736,0.0,1.0
2001-10-23,4.56,4.56,4.56,4.56,0,3.5775042245092,3.5775042245092,3.5775042245092,3.5775042245092,0,0.0,1.0
2001-10-24,4.56,4.56,4.56,4.56,0,3.5775042245092,3.5775042245092,3.5775042245092,3.5775042245092,0,0.0,1.0
2001-10-25,4.5,4.56,4.5,4.5,13100,3.5304318005025,3.5775042245092,3.5304318005025,3.5304318005025,16697.6742028013,0.0,1.0
2001-10-26,4.5,4.5,4.5,4.5,0,3.5304318005025,3.5304318005025,3.5304318005025,3.5304318005025,0,0.0,1.0
2001-10-29,4.3,4.65,4.3,4.41,7100,3.37352372048017,3.64811286051925,3.37352372048017,3.45982316449245,9049.8844915946,0.0,1.0
2001-10-30,4.2,4.49,4.2,4.35,14300,3.295069680469,3.52258639650138,3.295069680469,3.41275074048575,18227.2321450427,0.0,1.0
2001-10-31,4.65,4.65,4.65,4.65,200,3.64811286051925,3.64811286051925,3.64811286051925,3.64811286051925,254.92632370689,0.0,1.0
2001-11-01,4.3,4.3,4.3,4.3,900,3.37352372048017,3.37352372048017,3.37352372048017,3.37352372048017,1147.16845668101,0.0,1.0
2001-11-02,4.3,4.3,4.3,4.3,0,3.37352372048017,3.37352372048017,3.37352372048017,3.37352372048017,0,0.0,1.0
2001-11-05,3.91,4.2,3.91,4.2,1500,3.06755296443662,3.295069680469,3.06755296443662,3.295069680469,1911.94742780168,0.0,1.0
2001-11-06,3.95,4.01,3.9,4.01,1400,3.09893458044108,3.14600700444778,3.0597075604355,3.14600700444778,1784.48426594823,0.0,1.0
2001-11-07,4.06,4.06,4.06,4.06,5000,3.18523402445337,3.18523402445337,3.18523402445337,3.18523402445337,6373.15809267225,0.0,1.0
2001-11-08,4.0,4.05,4.0,4.05,2200,3.13816160044667,3.17738862045225,3.13816160044667,3.17738862045225,2804.18956077579,0.0,1.0
2001-11-09,4.0,4.0,4.0,4.0,0,3.13816160044667,3.13816160044667,3.13816160044667,3.13816160044667,0,0.0,1.0
2001-11-12,3.9,4.4,3.63,4.02,3500,3.0597075604355,3.45197776049133,2.84788165240535,3.1538524084489,4461.21066487058,0.0,1.0
2001-11-13,3.99,3.99,3.99,3.99,1500,3.13031619644555,3.13031619644555,3.13031619644555,3.13031619644555,1911.94742780168,0.0,1.0
2001-11-14,3.9,3.92,3.9,3.92,1900,3.0597075604355,3.07539836843773,3.0597075604355,3.07539836843773,2421.80007521546,0.0,1.0
2001-11-15,4.05,4.18,4.05,4.18,1000,3.17738862045225,3.27937887246677,3.17738862045225,3.27937887246677,1274.63161853445,0.0,1.0
2001-11-16,4.05,4.05,4.05,4.05,0,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,0,0.0,1.0
2001-11-19,3.9,3.9,3.9,3.9,1000,3.0597075604355,3.0597075604355,3.0597075604355,3.0597075604355,1274.63161853445,0.0,1.0
2001-11-20,4.02,4.02,3.65,3.9,4500,3.1538524084489,3.1538524084489,2.86357246040758,3.0597075604355,5735.84228340503,0.0,1.0
2001-11-21,3.94,4.0,3.58,3.75,6900,3.09108917643997,3.13816160044667,2.80865463239977,2.94202650041875,8794.95816788771,0.0,1.0
2001-11-23,3.8,3.8,3.8,3.8,100,2.98125352042433,2.98125352042433,2.98125352042433,2.98125352042433,127.463161853445,0.0,1.0
2001-11-26,3.8,3.8,3.8,3.8,400,2.98125352042433,2.98125352042433,2.98125352042433,2.98125352042433,509.852647413781,0.0,1.0
2001-11-27,3.75,3.75,3.75,3.75,400,2.94202650041875,2.94202650041875,2.94202650041875,2.94202650041875,509.852647413781,0.0,1.0
2001-11-28,4.17,4.17,2.95,3.75,48400,3.27153346846565,3.27153346846565,2.31439418032942,2.94202650041875,61692.1703370675,0.0,1.0
2001-11-29,4.15,4.15,3.6,3.86,22200,3.25584266046342,3.25584266046342,2.824345440402,3.02832594443103,28296.8219314648,0.0,1.0
2001-11-30,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2001-12-03,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2001-12-04,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2001-12-05,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2001-12-06,3.7,3.7,3.55,3.55,300,2.90279948041317,2.90279948041317,2.78511842039642,2.78511842039642,382.389485560335,0.0,1.0
2001-12-07,3.84,3.84,3.71,3.71,2600,3.0126351364288,3.0126351364288,2.91064488441428,2.91064488441428,3314.04220818957,0.0,1.0
2001-12-10,3.83,4.0,3.71,3.71,9200,3.00478973242768,3.13816160044667,2.91064488441428,2.91064488441428,11726.610890517,0.0,1.0
2001-12-11,3.83,3.83,3.83,3.83,0,3.00478973242768,3.00478973242768,3.00478973242768,3.00478973242768,0,0.0,1.0
2001-12-12,3.83,3.83,3.71,3.71,1000,3.00478973242768,3.00478973242768,2.91064488441428,2.91064488441428,1274.63161853445,0.0,1.0
2001-12-13,3.71,4.0,3.71,3.98,2800,2.91064488441428,3.13816160044667,2.91064488441428,3.12247079244443,3568.96853189647,0.0,1.0
2001-12-14,3.71,3.71,3.71,3.71,100,2.91064488441428,2.91064488441428,2.91064488441428,2.91064488441428,127.463161853445,0.0,1.0
2001-12-17,3.71,3.71,3.71,3.71,1800,2.91064488441428,2.91064488441428,2.91064488441428,2.91064488441428,2294.33691336202,0.0,1.0
2001-12-18,3.83,3.83,3.71,3.71,11200,3.00478973242768,3.00478973242768,2.91064488441428,2.91064488441428,14275.8741275859,0.0,1.0
2001-12-19,3.79,3.83,3.6,3.74,35500,2.97340811642322,3.00478973242768,2.824345440402,2.93418109641763,45249.422457973,0.0,1.0
2001-12-20,3.65,3.7,3.65,3.7,1500,2.86357246040758,2.90279948041317,2.86357246040758,2.90279948041317,1911.94742780168,0.0,1.0
2001-12-21,3.55,3.69,3.35,3.6,13100,2.78511842039642,2.89495407641205,2.62821034037408,2.824345440402,16697.6742028013,0.0,1.0
2001-12-24,3.7,4.8,3.21,3.25,7900,2.90279948041317,3.765793920536,2.51837468435845,2.54975630036292,10069.5897864222,0.0,1.0
2001-12-26,3.61,4.28,3.61,4.28,4300,2.83219084440312,3.35783291247793,2.83219084440312,3.35783291247793,5480.91595969814,0.0,1.0
2001-12-27,3.47,3.9,3.41,3.61,7300,2.72235518838748,3.0597075604355,2.67528276438078,2.83219084440312,9304.81081530151,0.0,1.0
2001-12-28,3.6,3.6,3.6,3.6,1500,2.824345440402,2.824345440402,2.824345440402,2.824345440402,1911.94742780168,0.0,1.0
2001-12-31,3.47,3.47,3.47,3.47,2100,2.72235518838748,2.72235518838748,2.72235518838748,2.72235518838748,2676.72639892235,0.0,1.0
2002-01-02,4.0,4.1,3.47,3.49,11900,3.13816160044667,3.21661564045783,2.72235518838748,2.73804599638972,15168.11626056,0.0,1.0
2002-01-03,3.59,3.68,3.5,3.5,2500,2.81650003640088,2.88710867241093,2.74589140039083,2.74589140039083,3186.57904633613,0.0,1.0
2002-01-04,3.55,3.55,3.55,3.55,100,2.78511842039642,2.78511842039642,2.78511842039642,2.78511842039642,127.463161853445,0.0,1.0
2002-01-07,3.67,3.67,3.55,3.65,4000,2.87926326840982,2.87926326840982,2.78511842039642,2.86357246040758,5098.5264741378,0.0,1.0
2002-01-08,3.65,3.65,3.58,3.58,500,2.86357246040758,2.86357246040758,2.80865463239977,2.80865463239977,637.315809267227,0.0,1.0
2002-01-09,3.65,3.65,3.65,3.65,0,2.86357246040758,2.86357246040758,2.86357246040758,2.86357246040758,0,0.0,1.0
2002-01-10,3.75,3.75,3.5,3.6,31600,2.94202650041875,2.94202650041875,2.74589140039083,2.824345440402,40278.3591456887,0.0,1.0
2002-01-11,3.75,3.75,3.75,3.75,0,2.94202650041875,2.94202650041875,2.94202650041875,2.94202650041875,0,0.0,1.0
2002-01-14,3.56,4.0,3.56,3.99,2300,2.79296382439753,3.13816160044667,2.79296382439753,3.13031619644555,2931.65272262924,0.0,1.0
2002-01-15,3.56,3.56,3.56,3.56,0,2.79296382439753,2.79296382439753,2.79296382439753,2.79296382439753,0,0.0,1.0
2002-01-16,3.56,3.89,3.56,3.56,700,2.79296382439753,3.05186215643438,2.79296382439753,2.79296382439753,892.242132974117,0.0,1.0
2002-01-17,3.69,3.9,3.55,3.9,2000,2.89495407641205,3.0597075604355,2.78511842039642,3.0597075604355,2549.2632370689,0.0,1.0
2002-01-18,3.85,3.89,3.55,3.55,1400,3.02048054042992,3.05186215643438,2.78511842039642,2.78511842039642,1784.48426594823,0.0,1.0
2002-01-22,3.85,3.85,3.85,3.85,0,3.02048054042992,3.02048054042992,3.02048054042992,3.02048054042992,0,0.0,1.0
2002-01-23,3.55,3.55,3.55,3.55,600,2.78511842039642,2.78511842039642,2.78511842039642,2.78511842039642,764.77897112067,0.0,1.0
2002-01-24,3.55,3.55,3.55,3.55,0,2.78511842039642,2.78511842039642,2.78511842039642,2.78511842039642,0,0.0,1.0
2002-01-25,3.61,3.65,3.61,3.65,800,2.83219084440312,2.86357246040758,2.83219084440312,2.86357246040758,1019.70529482756,0.0,1.0
2002-01-28,3.7,3.73,3.61,3.73,5600,2.90279948041317,2.92633569241652,2.83219084440312,2.92633569241652,7137.93706379292,0.0,1.0
2002-01-29,3.69,3.69,3.6,3.6,9500,2.89495407641205,2.89495407641205,2.824345440402,2.824345440402,12109.0003760773,0.0,1.0
2002-01-30,3.6,3.6,3.6,3.6,100,2.824345440402,2.824345440402,2.824345440402,2.824345440402,127.463161853445,0.0,1.0
2002-01-31,3.6,3.6,3.6,3.6,0,2.824345440402,2.824345440402,2.824345440402,2.824345440402,0,0.0,1.0
2002-02-01,3.75,3.9,3.65,3.9,2000,2.94202650041875,3.0597075604355,2.86357246040758,3.0597075604355,2549.2632370689,0.0,1.0
2002-02-04,3.7,3.9,3.7,3.7,2000,2.90279948041317,3.0597075604355,2.90279948041317,2.90279948041317,2549.2632370689,0.0,1.0
2002-02-05,3.75,3.75,3.75,3.75,100,2.94202650041875,2.94202650041875,2.94202650041875,2.94202650041875,127.463161853445,0.0,1.0
2002-02-06,3.8,3.82,3.65,3.65,700,2.98125352042433,2.99694432842657,2.86357246040758,2.86357246040758,892.242132974117,0.0,1.0
2002-02-07,3.76,3.87,3.75,3.8,24100,2.94987190441987,3.03617134843215,2.94202650041875,2.98125352042433,30718.6220066802,0.0,1.0
2002-02-08,3.77,3.79,3.77,3.79,1900,2.95771730842098,2.97340811642322,2.95771730842098,2.97340811642322,2421.80007521546,0.0,1.0
2002-02-11,3.8,3.8,3.75,3.8,4300,2.98125352042433,2.98125352042433,2.94202650041875,2.98125352042433,5480.91595969815,0.0,1.0
2002-02-12,3.6,3.79,3.6,3.75,2000,2.824345440402,2.97340811642322,2.824345440402,2.94202650041875,2549.2632370689,0.0,1.0
2002-02-13,3.6,3.6,3.6,3.6,0,2.824345440402,2.824345440402,2.824345440402,2.824345440402,0,0.0,1.0
2002-02-14,4.1,4.25,3.7,3.8,7800,3.21661564045783,3.33429670047458,2.90279948041317,2.98125352042433,9942.12662456873,0.0,1.0
2002-02-15,4.0,4.25,3.7,4.1,2500,3.13816160044667,3.33429670047458,2.90279948041317,3.21661564045783,3186.57904633613,0.0,1.0
2002-02-19,4.0,4.0,4.0,4.0,0,3.13816160044667,3.13816160044667,3.13816160044667,3.13816160044667,0,0.0,1.0
2002-02-20,3.91,4.5,3.9,3.9,4600,3.06755296443662,3.5304318005025,3.0597075604355,3.0597075604355,5863.30544525847,0.0,1.0
2002-02-21,3.9,4.05,3.9,4.05,1700,3.0597075604355,3.17738862045225,3.0597075604355,3.17738862045225,2166.87375150857,0.0,1.0
2002-02-22,4.4,4.8,4.0,4.0,8400,3.45197776049133,3.765793920536,3.13816160044667,3.13816160044667,10706.9055956894,0.0,1.0
2002-02-25,4.05,4.05,4.05,4.05,500,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,637.315809267226,0.0,1.0
2002-02-26,4.1,4.1,3.91,3.91,4900,3.21661564045783,3.21661564045783,3.06755296443662,3.06755296443662,6245.69493081882,0.0,1.0
2002-02-27,4.24,4.24,4.15,4.15,4100,3.32645129647347,3.32645129647347,3.25584266046342,3.25584266046342,5225.98963599125,0.0,1.0
2002-02-28,4.13,4.13,4.05,4.05,2900,3.24015185246118,3.24015185246118,3.17738862045225,3.17738862045225,3696.43169374991,0.0,1.0
2002-03-01,4.05,4.13,4.0,4.05,30800,3.17738862045225,3.24015185246118,3.13816160044667,3.17738862045225,39258.6538508611,0.0,1.0
2002-03-04,4.05,4.05,4.05,4.05,0,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,0,0.0,1.0
2002-03-05,4.05,4.05,4.05,4.05,0,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,0,0.0,1.0
2002-03-06,4.05,4.05,4.05,4.05,0,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,0,0.0,1.0
2002-03-07,4.75,4.78,4.69,4.69,1200,3.72656690053042,3.75010311253377,3.67949447652372,3.67949447652372,1529.55794224134,0.0,1.0
2002-03-08,4.5,4.5,4.25,4.5,1800,3.5304318005025,3.5304318005025,3.33429670047458,3.5304318005025,2294.33691336201,0.0,1.0
2002-03-11,4.85,4.85,4.85,4.85,400,3.80502094054158,3.80502094054158,3.80502094054158,3.80502094054158,509.852647413781,0.0,1.0
2002-03-12,4.85,4.85,4.8,4.8,7600,3.80502094054158,3.80502094054158,3.765793920536,3.765793920536,9687.20030086184,0.0,1.0
2002-03-13,4.3,4.3,4.3,4.3,200,3.37352372048017,3.37352372048017,3.37352372048017,3.37352372048017,254.92632370689,0.0,1.0
2002-03-14,4.3,4.3,4.3,4.3,0,3.37352372048017,3.37352372048017,3.37352372048017,3.37352372048017,0,0.0,1.0
2002-03-15,4.4,4.4,4.4,4.4,600,3.45197776049133,3.45197776049133,3.45197776049133,3.45197776049133,764.778971120672,0.0,1.0
2002-03-18,4.8,4.85,4.8,4.85,200,3.765793920536,3.80502094054158,3.765793920536,3.80502094054158,254.92632370689,0.0,1.0
2002-03-19,4.4,5.05,4.4,4.8,14400,3.45197776049133,3.96192902056392,3.45197776049133,3.765793920536,18354.6953068961,0.0,1.0
2002-03-20,4.4,4.4,4.4,4.4,300,3.45197776049133,3.45197776049133,3.45197776049133,3.45197776049133,382.389485560336,0.0,1.0
2002-03-21,4.4,4.4,4.4,4.4,0,3.45197776049133,3.45197776049133,3.45197776049133,3.45197776049133,0,0.0,1.0
2002-03-22,4.4,4.4,4.4,4.4,0,3.45197776049133,3.45197776049133,3.45197776049133,3.45197776049133,0,0.0,1.0
2002-03-25,4.3,4.42,4.3,4.3,7400,3.37352372048017,3.46766856849357,3.37352372048017,3.37352372048017,9432.27397715493,0.0,1.0
2002-03-26,4.51,4.51,4.51,4.51,500,3.53827720450362,3.53827720450362,3.53827720450362,3.53827720450362,637.315809267225,0.0,1.0
2002-03-27,4.55,4.95,4.35,4.35,3100,3.56965882050808,3.88347498055275,3.41275074048575,3.41275074048575,3951.3580174568,0.0,1.0
2002-03-28,4.8,4.94,4.35,4.94,6900,3.765793920536,3.87562957655163,3.41275074048575,3.87562957655163,8794.95816788772,0.0,1.0
2002-04-01,4.8,4.8,4.8,4.8,0,3.765793920536,3.765793920536,3.765793920536,3.765793920536,0,0.0,1.0
2002-04-02,4.92,4.92,4.8,4.8,3000,3.8599387685494,3.8599387685494,3.765793920536,3.765793920536,3823.89485560335,0.0,1.0
2002-04-03,4.45,4.45,4.45,4.45,900,3.49120478049692,3.49120478049692,3.49120478049692,3.49120478049692,1147.16845668101,0.0,1.0
2002-04-04,4.82,4.84,4.55,4.55,1200,3.78148472853823,3.79717553654047,3.56965882050808,3.56965882050808,1529.55794224134,0.0,1.0
2002-04-05,4.55,4.55,4.55,4.55,100,3.56965882050808,3.56965882050808,3.56965882050808,3.56965882050808,127.463161853445,0.0,1.0
2002-04-08,4.9,4.9,4.9,4.9,5500,3.84424796054717,3.84424796054717,3.84424796054717,3.84424796054717,7010.47390193948,0.0,1.0
2002-04-09,4.55,4.9,4.55,4.9,300,3.56965882050808,3.84424796054717,3.56965882050808,3.84424796054717,382.389485560336,0.0,1.0
2002-04-10,4.8,4.9,4.8,4.8,5500,3.765793920536,3.84424796054717,3.765793920536,3.765793920536,7010.47390193948,0.0,1.0
2002-04-11,4.89,4.89,4.89,4.89,600,3.83640255654605,3.83640255654605,3.83640255654605,3.83640255654605,764.778971120671,0.0,1.0
2002-04-12,4.89,4.89,4.89,4.89,0,3.83640255654605,3.83640255654605,3.83640255654605,3.83640255654605,0,0.0,1.0
2002-04-15,4.8,4.81,4.75,4.8,1200,3.765793920536,3.77363932453712,3.72656690053042,3.765793920536,1529.55794224134,0.0,1.0
2002-04-16,4.9,4.9,4.75,4.8,16700,3.84424796054717,3.84424796054717,3.72656690053042,3.765793920536,21286.3480295253,0.0,1.0
2002-04-17,4.9,4.9,4.9,4.9,0,3.84424796054717,3.84424796054717,3.84424796054717,3.84424796054717,0,0.0,1.0
2002-04-18,4.55,4.9,4.55,4.9,500,3.56965882050808,3.84424796054717,3.56965882050808,3.84424796054717,637.315809267226,0.0,1.0
2002-04-19,4.8,4.8,4.74,4.74,6800,3.765793920536,3.765793920536,3.7187214965293,3.7187214965293,8667.49500603427,0.0,1.0
2002-04-22,4.67,4.67,4.55,4.6,5000,3.66380366852148,3.66380366852148,3.56965882050808,3.60888584051367,6373.15809267226,0.0,1.0
2002-04-23,4.67,4.67,4.67,4.67,0,3.66380366852148,3.66380366852148,3.66380366852148,3.66380366852148,0,0.0,1.0
2002-04-24,4.55,4.75,4.55,4.74,300,3.56965882050808,3.72656690053042,3.56965882050808,3.7187214965293,382.389485560336,0.0,1.0
2002-04-25,4.65,4.65,4.55,4.55,3400,3.64811286051925,3.64811286051925,3.56965882050808,3.56965882050808,4333.74750301714,0.0,1.0
2002-04-26,4.65,4.65,4.55,4.55,6600,3.64811286051925,3.64811286051925,3.56965882050808,3.56965882050808,8412.56868232738,0.0,1.0
2002-04-29,4.65,4.65,4.65,4.65,100,3.64811286051925,3.64811286051925,3.64811286051925,3.64811286051925,127.463161853445,0.0,1.0
2002-04-30,4.45,4.7,4.45,4.55,900,3.49120478049692,3.68733988052483,3.49120478049692,3.56965882050808,1147.16845668101,0.0,1.0
2002-05-01,4.5,4.5,4.5,4.5,500,3.5304318005025,3.5304318005025,3.5304318005025,3.5304318005025,637.315809267226,0.0,1.0
2002-05-02,4.8,4.9,4.7,4.7,3000,3.765793920536,3.84424796054717,3.68733988052483,3.68733988052483,3823.89485560336,0.0,1.0
2002-05-03,4.8,4.8,4.8,4.8,0,3.765793920536,3.765793920536,3.765793920536,3.765793920536,0,0.0,1.0
2002-05-06,4.7,4.7,4.5,4.5,400,3.68733988052483,3.68733988052483,3.5304318005025,3.5304318005025,509.852647413781,0.0,1.0
2002-05-07,4.7,4.7,4.7,4.7,0,3.68733988052483,3.68733988052483,3.68733988052483,3.68733988052483,0,0.0,1.0
2002-05-08,4.5,4.5,4.5,4.5,200,3.5304318005025,3.5304318005025,3.5304318005025,3.5304318005025,254.92632370689,0.0,1.0
2002-05-09,4.61,4.61,4.5,4.5,3400,3.61673124451478,3.61673124451478,3.5304318005025,3.5304318005025,4333.74750301714,0.0,1.0
2002-05-10,4.61,4.61,4.5,4.5,3400,3.61673124451478,3.61673124451478,3.5304318005025,3.5304318005025,4333.74750301714,0.0,1.0
2002-05-13,4.61,4.61,4.61,4.61,0,3.61673124451478,3.61673124451478,3.61673124451478,3.61673124451478,0,0.0,1.0
2002-05-14,4.5,4.61,4.5,4.5,5000,3.5304318005025,3.61673124451478,3.5304318005025,3.5304318005025,6373.15809267226,0.0,1.0
2002-05-15,4.5,4.5,4.45,4.5,15600,3.5304318005025,3.5304318005025,3.49120478049692,3.5304318005025,19884.2532491374,0.0,1.0
2002-05-16,4.45,4.5,4.45,4.45,13300,3.49120478049692,3.5304318005025,3.49120478049692,3.49120478049692,16952.6005265082,0.0,1.0
2002-05-17,4.6,4.6,4.45,4.45,10000,3.60888584051367,3.60888584051367,3.49120478049692,3.49120478049692,12746.3161853445,0.0,1.0
2002-05-20,4.5,4.56,4.45,4.56,6400,3.5304318005025,3.5775042245092,3.49120478049692,3.5775042245092,8157.64235862049,0.0,1.0
2002-05-21,4.45,4.45,4.45,4.45,1100,3.49120478049692,3.49120478049692,3.49120478049692,3.49120478049692,1402.0947803879,0.0,1.0
2002-05-22,4.56,4.56,4.1,4.45,7000,3.5775042245092,3.5775042245092,3.21661564045783,3.49120478049692,8922.42132974116,0.0,1.0
2002-05-23,4.4,4.4,4.4,4.4,500,3.45197776049133,3.45197776049133,3.45197776049133,3.45197776049133,637.315809267226,0.0,1.0
2002-05-24,4.52,4.52,4.4,4.5,3300,3.54612260850473,3.54612260850473,3.45197776049133,3.5304318005025,4206.28434116369,0.0,1.0
2002-05-28,4.48,4.52,4.4,4.4,3700,3.51474099250027,3.54612260850473,3.45197776049133,3.45197776049133,4716.13698857747,0.0,1.0
2002-05-29,4.4,4.56,4.4,4.4,4000,3.45197776049133,3.5775042245092,3.45197776049133,3.45197776049133,5098.52647413781,0.0,1.0
2002-05-30,4.46,4.56,4.2,4.56,6900,3.49905018449803,3.5775042245092,3.295069680469,3.5775042245092,8794.95816788772,0.0,1.0
2002-05-31,4.55,4.55,4.37,4.37,600,3.56965882050808,3.56965882050808,3.42844154848798,3.42844154848798,764.778971120672,0.0,1.0
2002-06-03,4.61,4.61,4.45,4.55,5400,3.61673124451478,3.61673124451478,3.49120478049692,3.56965882050808,6883.01074008605,0.0,1.0
2002-06-04,4.61,4.61,4.61,4.61,0,3.61673124451478,3.61673124451478,3.61673124451478,3.61673124451478,0,0.0,1.0
2002-06-05,4.61,4.61,4.61,4.61,0,3.61673124451478,3.61673124451478,3.61673124451478,3.61673124451478,0,0.0,1.0
2002-06-06,4.45,4.55,4.45,4.45,28000,3.49120478049692,3.56965882050808,3.49120478049692,3.49120478049692,35689.6853189646,0.0,1.0
2002-06-07,4.35,4.35,4.35,4.35,500,3.41275074048575,3.41275074048575,3.41275074048575,3.41275074048575,637.315809267226,0.0,1.0
2002-06-10,4.35,4.35,4.35,4.35,0,3.41275074048575,3.41275074048575,3.41275074048575,3.41275074048575,0,0.0,1.0
2002-06-11,3.77,4.2,3.01,4.18,20600,2.95771730842098,3.295069680469,2.36146660433612,3.27937887246677,26257.4113418097,0.0,1.0
2002-06-12,4.8,4.9,3.75,3.75,12500,3.765793920536,3.84424796054717,2.94202650041875,2.94202650041875,15932.8952316806,0.0,1.0
2002-06-13,4.15,4.69,4.15,4.69,1800,3.25584266046342,3.67949447652372,3.25584266046342,3.67949447652372,2294.33691336201,0.0,1.0
2002-06-14,4.21,4.89,4.05,4.16,6000,3.30291508447012,3.83640255654605,3.17738862045225,3.26368806446453,7647.7897112067,0.0,1.0
2002-06-17,4.05,4.05,4.05,4.05,100,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,127.463161853445,0.0,1.0
2002-06-18,3.96,4.2,3.95,4.05,2800,3.1067799844422,3.295069680469,3.09893458044108,3.17738862045225,3568.96853189646,0.0,1.0
2002-06-19,3.77,4.0,3.65,4.0,9400,2.95771730842098,3.13816160044667,2.86357246040758,3.13816160044667,11981.5372142239,0.0,1.0
2002-06-20,3.9,3.9,3.7,3.7,7300,3.0597075604355,3.0597075604355,2.90279948041317,2.90279948041317,9304.8108153015,0.0,1.0
2002-06-21,3.85,3.85,3.75,3.75,5000,3.02048054042992,3.02048054042992,2.94202650041875,2.94202650041875,6373.15809267225,0.0,1.0
2002-06-24,3.46,3.75,3.11,3.75,20900,2.71450978438637,2.94202650041875,2.43992064434728,2.94202650041875,26639.80082737,0.0,1.0
2002-06-25,3.8,3.8,3.46,3.46,300,2.98125352042433,2.98125352042433,2.71450978438637,2.71450978438637,382.389485560336,0.0,1.0
2002-06-26,3.35,3.46,3.3,3.46,9800,2.62821034037408,2.71450978438637,2.5889833203685,2.71450978438637,12491.3898616376,0.0,1.0
2002-06-27,3.15,3.3,3.1,3.3,19300,2.47130226035175,2.5889833203685,2.43207524034617,2.5889833203685,24600.3902377149,0.0,1.0
2002-06-28,3.01,3.12,2.93,3.12,13600,2.36146660433612,2.4477660483484,2.29870337232718,2.4477660483484,17334.9900120685,0.0,1.0
2002-07-01,4.1,4.1,3.19,3.19,31600,3.21661564045783,3.21661564045783,2.50268387635622,2.50268387635622,40278.3591456887,0.0,1.0
2002-07-02,3.2,4.1,3.05,3.75,2400,2.51052928035733,3.21661564045783,2.39284822034058,2.94202650041875,3059.11588448269,0.0,1.0
2002-07-03,3.29,3.29,3.2,3.2,4000,2.58113791636738,2.58113791636738,2.51052928035733,2.51052928035733,5098.52647413781,0.0,1.0
2002-07-05,3.29,3.29,3.2,3.2,4000,2.58113791636738,2.58113791636738,2.51052928035733,2.51052928035733,5098.52647413781,0.0,1.0
2002-07-08,3.25,3.25,3.16,3.21,6400,2.54975630036292,2.54975630036292,2.47914766435287,2.51837468435845,8157.64235862048,0.0,1.0
2002-07-09,3.25,3.25,3.16,3.16,6100,2.54975630036292,2.54975630036292,2.47914766435287,2.47914766435287,7775.25287306015,0.0,1.0
2002-07-10,3.16,3.16,3.16,3.16,400,2.47914766435287,2.47914766435287,2.47914766435287,2.47914766435287,509.85264741378,0.0,1.0
2002-07-11,2.95,3.25,2.95,3.16,30100,2.31439418032942,2.54975630036292,2.31439418032942,2.47914766435287,38366.4117178869,0.0,1.0
2002-07-12,3.19,3.19,2.8,2.95,2100,2.50268387635622,2.50268387635622,2.19671312031267,2.31439418032942,2676.72639892235,0.0,1.0
2002-07-15,3.01,3.41,2.26,3.01,4900,2.36146660433612,2.67528276438078,1.77306130425237,2.36146660433612,6245.69493081881,0.0,1.0
2002-07-16,3.3,3.3,3.3,3.3,500,2.5889833203685,2.5889833203685,2.5889833203685,2.5889833203685,637.315809267226,0.0,1.0
2002-07-17,3.02,3.24,3.02,3.23,2100,2.36931200833723,2.5419108963618,2.36931200833723,2.53406549236068,2676.72639892235,0.0,1.0
2002-07-18,3.02,3.02,3.02,3.02,100,2.36931200833723,2.36931200833723,2.36931200833723,2.36931200833723,127.463161853445,0.0,1.0
2002-07-19,3.01,3.02,3.01,3.02,1500,2.36146660433612,2.36931200833723,2.36146660433612,2.36931200833723,1911.94742780167,0.0,1.0
2002-07-22,3.01,3.03,3.01,3.03,600,2.36146660433612,2.37715741233835,2.36146660433612,2.37715741233835,764.77897112067,0.0,1.0
2002-07-23,3.01,3.01,3.01,3.01,1000,2.36146660433612,2.36146660433612,2.36146660433612,2.36146660433612,1274.63161853445,0.0,1.0
2002-07-24,3.0,3.05,3.0,3.05,8300,2.353621200335,2.39284822034058,2.353621200335,2.39284822034058,10579.4424338359,0.0,1.0
2002-07-25,3.0,3.15,2.9,3.1,10900,2.353621200335,2.47130226035175,2.27516716032383,2.43207524034617,13893.4846420255,0.0,1.0
2002-07-26,2.6,2.99,1.69,2.99,7200,2.03980504029033,2.34577579633388,1.32587327618872,2.34577579633388,9177.34765344807,0.0,1.0
2002-07-29,2.85,2.85,2.0,2.85,1500,2.23594014031825,2.23594014031825,1.56908080022333,2.23594014031825,1911.94742780168,0.0,1.0
2002-07-30,2.6,2.6,2.15,2.15,2300,2.03980504029033,2.03980504029033,1.68676186024008,1.68676186024008,2931.65272262924,0.0,1.0
2002-07-31,2.6,2.6,2.6,2.6,0,2.03980504029033,2.03980504029033,2.03980504029033,2.03980504029033,0,0.0,1.0
2002-08-01,2.25,2.65,2.25,2.65,6100,1.76521590025125,2.07903206029592,1.76521590025125,2.07903206029592,7775.25287306016,0.0,1.0
2002-08-02,2.29,2.3,2.22,2.22,7900,1.79659751625572,1.80444292025683,1.7416796882479,1.7416796882479,10069.5897864221,0.0,1.0
2002-08-05,2.29,2.29,2.29,2.29,0,1.79659751625572,1.79659751625572,1.79659751625572,1.79659751625572,0,0.0,1.0
2002-08-06,2.24,2.24,2.2,2.24,32700,1.75737049625013,1.75737049625013,1.72598888024567,1.75737049625013,41680.4539260767,0.0,1.0
2002-08-07,2.25,2.25,2.24,2.24,42000,1.76521590025125,1.76521590025125,1.75737049625013,1.75737049625013,53534.527978447,0.0,1.0
2002-08-08,2.39,2.39,2.24,2.26,24200,1.87505155626688,1.87505155626688,1.75737049625013,1.77306130425237,30846.0851685338,0.0,1.0
2002-08-09,2.39,2.39,2.39,2.39,0,1.87505155626688,1.87505155626688,1.87505155626688,1.87505155626688,0,0.0,1.0
2002-08-12,2.3,2.34,2.3,2.34,200,1.80444292025683,1.8358245362613,1.80444292025683,1.8358245362613,254.926323706891,0.0,1.0
2002-08-13,2.2,2.34,2.2,2.34,1400,1.72598888024567,1.8358245362613,1.72598888024567,1.8358245362613,1784.48426594823,0.0,1.0
2002-08-14,2.25,2.3,2.15,2.15,30100,1.76521590025125,1.80444292025683,1.68676186024008,1.68676186024008,38366.411717887,0.0,1.0
2002-08-15,2.25,2.3,2.25,2.3,18300,1.76521590025125,1.80444292025683,1.76521590025125,1.80444292025683,23325.7586191805,0.0,1.0
2002-08-16,2.29,2.3,2.29,2.3,1100,1.79659751625572,1.80444292025683,1.79659751625572,1.80444292025683,1402.09478038789,0.0,1.0
2002-08-19,2.15,2.34,2.15,2.34,22000,1.68676186024008,1.8358245362613,1.68676186024008,1.8358245362613,28041.895607758,0.0,1.0
2002-08-20,2.15,2.15,2.15,2.15,2000,1.68676186024008,1.68676186024008,1.68676186024008,1.68676186024008,2549.26323706891,0.0,1.0
2002-08-21,2.05,2.19,2.05,2.19,8800,1.60830782022892,1.71814347624455,1.60830782022892,1.71814347624455,11216.7582431031,0.0,1.0
2002-08-22,2.05,2.05,2.05,2.05,200,1.60830782022892,1.60830782022892,1.60830782022892,1.60830782022892,254.92632370689,0.0,1.0
2002-08-23,2.15,2.16,2.11,2.11,1300,1.68676186024008,1.6946072642412,1.65538024423562,1.65538024423562,1657.02110409479,0.0,1.0
2002-08-26,2.15,2.15,2.15,2.15,0,1.68676186024008,1.68676186024008,1.68676186024008,1.68676186024008,0,0.0,1.0
2002-08-27,2.05,2.1,2.05,2.1,700,1.60830782022892,1.6475348402345,1.60830782022892,1.6475348402345,892.242132974114,0.0,1.0
2002-08-28,2.1,2.1,2.1,2.1,600,1.6475348402345,1.6475348402345,1.6475348402345,1.6475348402345,764.778971120671,0.0,1.0
2002-08-29,2.05,2.1,2.05,2.1,33800,1.60830782022892,1.6475348402345,1.60830782022892,1.6475348402345,43082.5487064644,0.0,1.0
2002-08-30,2.14,2.14,2.05,2.05,38700,1.67891645623897,1.67891645623897,1.60830782022892,1.60830782022892,49328.2436372832,0.0,1.0
2002-09-03,2.11,2.14,2.05,2.1,41800,1.65538024423562,1.67891645623897,1.60830782022892,1.6475348402345,53279.60165474,0.0,1.0
2002-09-04,2.0,2.11,1.99,2.05,57500,1.56908080022333,1.65538024423562,1.56123539622222,1.60830782022892,73291.3180657311,0.0,1.0
2002-09-05,2.0,2.12,2.0,2.12,1000,1.56908080022333,1.66322564823673,1.56908080022333,1.66322564823673,1274.63161853445,0.0,1.0
2002-09-06,2.08,2.08,2.0,2.0,51000,1.63184403223227,1.63184403223227,1.56908080022333,1.56908080022333,65006.2125452569,0.0,1.0
2002-09-09,2.21,2.21,2.1,2.1,13200,1.73383428424678,1.73383428424678,1.6475348402345,1.6475348402345,16825.1373646548,0.0,1.0
2002-09-10,2.18,2.3,2.1,2.1,13900,1.71029807224343,1.80444292025683,1.6475348402345,1.6475348402345,17717.3794976289,0.0,1.0
2002-09-11,2.18,2.18,2.18,2.18,0,1.71029807224343,1.71029807224343,1.71029807224343,1.71029807224343,0,0.0,1.0
2002-09-12,2.18,2.18,2.18,2.18,0,1.71029807224343,1.71029807224343,1.71029807224343,1.71029807224343,0,0.0,1.0
2002-09-13,2.02,2.19,2.02,2.19,1500,1.58477160822557,1.71814347624455,1.58477160822557,1.71814347624455,1911.94742780167,0.0,1.0
2002-09-16,2.03,2.03,2.02,2.02,1100,1.59261701222668,1.59261701222668,1.58477160822557,1.58477160822557,1402.0947803879,0.0,1.0
2002-09-17,2.2,2.2,2.2,2.2,200,1.72598888024567,1.72598888024567,1.72598888024567,1.72598888024567,254.92632370689,0.0,1.0
2002-09-18,2.05,2.2,2.05,2.14,8100,1.60830782022892,1.72598888024567,1.60830782022892,1.67891645623897,10324.516110129,0.0,1.0
2002-09-19,2.09,2.09,2.02,2.03,78200,1.63968943623338,1.63968943623338,1.58477160822557,1.59261701222668,99676.1925693943,0.0,1.0
2002-09-20,2.02,2.09,2.02,2.09,6300,1.58477160822557,1.63968943623338,1.58477160822557,1.63968943623338,8030.17919676703,0.0,1.0
2002-09-23,2.02,2.09,2.02,2.09,8000,1.58477160822557,1.63968943623338,1.58477160822557,1.63968943623338,10197.0529482756,0.0,1.0
2002-09-24,2.08,2.08,2.07,2.07,500,1.63184403223227,1.63184403223227,1.62399862823115,1.62399862823115,637.315809267224,0.0,1.0
2002-09-25,2.03,2.21,2.03,2.08,2400,1.59261701222668,1.73383428424678,1.59261701222668,1.63184403223227,3059.11588448269,0.0,1.0
2002-09-26,2.12,2.12,2.03,2.05,3000,1.66322564823673,1.66322564823673,1.59261701222668,1.60830782022892,3823.89485560336,0.0,1.0
2002-09-27,2.1,2.15,2.1,2.15,1500,1.6475348402345,1.68676186024008,1.6475348402345,1.68676186024008,1911.94742780168,0.0,1.0
2002-09-30,2.08,2.08,2.03,2.03,2100,1.63184403223227,1.63184403223227,1.59261701222668,1.59261701222668,2676.72639892234,0.0,1.0
2002-10-01,2.06,2.1,2.05,2.05,53700,1.61615322423003,1.6475348402345,1.60830782022892,1.60830782022892,68447.7179153002,0.0,1.0
2002-10-02,2.14,2.18,2.11,2.14,121400,1.67891645623897,1.71029807224343,1.65538024423562,1.67891645623897,154740.278490082,0.0,1.0
2002-10-03,2.15,2.15,2.14,2.15,5800,1.68676186024008,1.68676186024008,1.67891645623897,1.68676186024008,7392.86338749983,0.0,1.0
2002-10-04,2.27,2.45,2.13,2.15,8000,1.78090670825348,1.92212398027358,1.67107105223785,1.68676186024008,10197.0529482756,0.0,1.0
2002-10-07,2.11,2.22,2.11,2.22,12100,1.65538024423562,1.7416796882479,1.65538024423562,1.7416796882479,15423.0425842668,0.0,1.0
2002-10-08,2.19,2.19,2.11,2.11,13500,1.71814347624455,1.71814347624455,1.65538024423562,1.65538024423562,17207.5268502151,0.0,1.0
2002-10-09,2.25,2.25,2.16,2.2,34200,1.76521590025125,1.76521590025125,1.6946072642412,1.72598888024567,43592.4013538782,0.0,1.0
2002-10-10,2.15,2.34,2.15,2.25,11000,1.68676186024008,1.8358245362613,1.68676186024008,1.76521590025125,14020.947803879,0.0,1.0
2002-10-11,2.12,2.15,2.12,2.15,700,1.66322564823673,1.68676186024008,1.66322564823673,1.68676186024008,892.242132974118,0.0,1.0
2002-10-14,2.15,2.15,2.15,2.15,700,1.68676186024008,1.68676186024008,1.68676186024008,1.68676186024008,892.242132974118,0.0,1.0
2002-10-15,2.85,2.85,2.27,2.27,11300,2.23594014031825,2.23594014031825,1.78090670825348,1.78090670825348,14403.3372894393,0.0,1.0
2002-10-16,2.74,2.84,2.74,2.84,400,2.14964069630597,2.22809473631713,2.14964069630597,2.22809473631713,509.85264741378,0.0,1.0
2002-10-17,2.51,2.65,2.35,2.35,20000,1.96919640428028,2.07903206029592,1.84366994026242,1.84366994026242,25492.6323706891,0.0,1.0
2002-10-18,2.99,2.99,2.47,2.47,4600,2.34577579633388,2.34577579633388,1.93781478827582,1.93781478827582,5863.30544525849,0.0,1.0
2002-10-21,2.9,2.9,2.6,2.71,55100,2.27516716032383,2.27516716032383,2.03980504029033,2.12610448430262,70232.2021812484,0.0,1.0
2002-10-22,3.0,3.0,2.85,2.85,21200,2.353621200335,2.353621200335,2.23594014031825,2.23594014031825,27022.1903129304,0.0,1.0
2002-10-23,2.85,2.85,2.85,2.85,100,2.23594014031825,2.23594014031825,2.23594014031825,2.23594014031825,127.463161853445,0.0,1.0
2002-10-24,3.3,3.6,2.81,3.04,8200,2.5889833203685,2.824345440402,2.20455852431378,2.38500281633947,10451.9792719825,0.0,1.0
2002-10-25,3.23,3.23,3.22,3.22,800,2.53406549236068,2.53406549236068,2.52622008835957,2.52622008835957,1019.70529482756,0.0,1.0
2002-10-28,3.23,3.23,3.23,3.23,0,2.53406549236068,2.53406549236068,2.53406549236068,2.53406549236068,0,0.0,1.0
2002-10-29,3.3,3.3,3.2,3.2,8100,2.5889833203685,2.5889833203685,2.51052928035733,2.51052928035733,10324.5161101291,0.0,1.0
2002-10-30,3.32,3.32,3.3,3.3,1600,2.60467412837073,2.60467412837073,2.5889833203685,2.5889833203685,2039.41058965512,0.0,1.0
2002-10-31,3.6,3.6,3.5,3.5,1100,2.824345440402,2.824345440402,2.74589140039083,2.74589140039083,1402.0947803879,0.0,1.0
2002-11-01,3.6,3.6,3.3,3.4,23300,2.824345440402,2.824345440402,2.5889833203685,2.66743736037967,29698.9167118527,0.0,1.0
2002-11-04,3.6,3.6,3.6,3.6,0,2.824345440402,2.824345440402,2.824345440402,2.824345440402,0,0.0,1.0
2002-11-05,3.9,3.9,3.59,3.59,3100,3.0597075604355,3.0597075604355,2.81650003640088,2.81650003640088,3951.3580174568,0.0,1.0
2002-11-06,3.9,3.9,3.9,3.9,0,3.0597075604355,3.0597075604355,3.0597075604355,3.0597075604355,0,0.0,1.0
2002-11-07,3.9,3.9,3.9,3.9,0,3.0597075604355,3.0597075604355,3.0597075604355,3.0597075604355,0,0.0,1.0
2002-11-08,3.71,3.71,3.71,3.71,900,2.91064488441428,2.91064488441428,2.91064488441428,2.91064488441428,1147.16845668101,0.0,1.0
2002-11-11,3.99,3.99,3.56,3.56,6900,3.13031619644555,3.13031619644555,2.79296382439753,2.79296382439753,8794.95816788772,0.0,1.0
2002-11-12,4.11,4.12,4.0,4.01,6100,3.22446104445895,3.23230644846007,3.13816160044667,3.14600700444778,7775.25287306016,0.0,1.0
2002-11-13,4.5,4.52,4.12,4.12,1800,3.5304318005025,3.54612260850473,3.23230644846007,3.23230644846007,2294.33691336201,0.0,1.0
2002-11-14,4.49,4.5,4.28,4.49,2900,3.52258639650138,3.5304318005025,3.35783291247793,3.52258639650138,3696.43169374991,0.0,1.0
2002-11-15,4.3,4.5,3.81,4.5,6900,3.37352372048017,3.5304318005025,2.98909892442545,3.5304318005025,8794.95816788771,0.0,1.0
2002-11-18,4.06,4.06,4.06,4.06,800,3.18523402445337,3.18523402445337,3.18523402445337,3.18523402445337,1019.70529482756,0.0,1.0
2002-11-19,4.27,4.27,4.26,4.26,300,3.34998750847682,3.34998750847682,3.3421421044757,3.3421421044757,382.389485560335,0.0,1.0
2002-11-20,4.27,4.27,4.27,4.27,0,3.34998750847682,3.34998750847682,3.34998750847682,3.34998750847682,0,0.0,1.0
2002-11-21,4.37,4.5,4.15,4.5,45900,3.42844154848798,3.5304318005025,3.25584266046342,3.5304318005025,58505.5912907314,0.0,1.0
2002-11-22,4.45,4.57,4.2,4.2,9000,3.49120478049692,3.58534962851032,3.295069680469,3.295069680469,11471.6845668101,0.0,1.0
2002-11-25,4.56,4.56,4.49,4.5,9800,3.5775042245092,3.5775042245092,3.52258639650138,3.5304318005025,12491.3898616376,0.0,1.0
2002-11-26,4.59,4.59,4.5,4.5,2300,3.60104043651255,3.60104043651255,3.5304318005025,3.5304318005025,2931.65272262924,0.0,1.0
2002-11-27,4.6,4.6,4.59,4.59,1500,3.60888584051367,3.60888584051367,3.60104043651255,3.60104043651255,1911.94742780168,0.0,1.0
2002-11-29,4.68,4.68,4.68,4.68,1500,3.6716490725226,3.6716490725226,3.6716490725226,3.6716490725226,1911.94742780168,0.0,1.0
2002-12-02,4.81,4.81,4.76,4.8,8800,3.77363932453712,3.77363932453712,3.73441230453153,3.765793920536,11216.7582431032,0.0,1.0
2002-12-03,4.74,4.85,4.56,4.85,7000,3.7187214965293,3.80502094054158,3.5775042245092,3.80502094054158,8922.42132974116,0.0,1.0
2002-12-04,4.75,4.75,4.55,4.74,5100,3.72656690053042,3.72656690053042,3.56965882050808,3.7187214965293,6500.6212545257,0.0,1.0
2002-12-05,4.75,4.75,4.75,4.75,0,3.72656690053042,3.72656690053042,3.72656690053042,3.72656690053042,0,0.0,1.0
2002-12-06,4.55,4.55,4.55,4.55,100,3.56965882050808,3.56965882050808,3.56965882050808,3.56965882050808,127.463161853445,0.0,1.0
2002-12-09,4.55,4.66,4.55,4.66,1800,3.56965882050808,3.65595826452037,3.56965882050808,3.65595826452037,2294.33691336201,0.0,1.0
2002-12-10,4.55,4.55,4.55,4.55,0,3.56965882050808,3.56965882050808,3.56965882050808,3.56965882050808,0,0.0,1.0
2002-12-11,4.55,4.73,4.55,4.55,4000,3.56965882050808,3.71087609252818,3.56965882050808,3.56965882050808,5098.52647413781,0.0,1.0
2002-12-12,4.33,4.56,3.86,4.55,20100,3.39705993248352,3.5775042245092,3.02832594443103,3.56965882050808,25620.0955325425,0.0,1.0
2002-12-13,4.26,4.26,4.26,4.26,600,3.3421421044757,3.3421421044757,3.3421421044757,3.3421421044757,764.778971120671,0.0,1.0
2002-12-16,4.25,4.25,4.25,4.25,4000,3.33429670047458,3.33429670047458,3.33429670047458,3.33429670047458,5098.52647413781,0.0,1.0
2002-12-17,4.22,4.22,4.0,4.15,9400,3.31076048847123,3.31076048847123,3.13816160044667,3.25584266046342,11981.5372142239,0.0,1.0
2002-12-18,4.01,4.01,3.8,4.0,11200,3.14600700444778,3.14600700444778,2.98125352042433,3.13816160044667,14275.8741275859,0.0,1.0
2002-12-19,4.14,4.14,3.81,3.81,400,3.2479972564623,3.2479972564623,2.98909892442545,2.98909892442545,509.852647413781,0.0,1.0
2002-12-20,4.14,4.14,3.9,3.99,900,3.2479972564623,3.2479972564623,3.0597075604355,3.13031619644555,1147.16845668101,0.0,1.0
2002-12-23,4.02,4.02,4.01,4.01,1300,3.1538524084489,3.1538524084489,3.14600700444778,3.14600700444778,1657.02110409479,0.0,1.0
2002-12-24,4.07,4.07,4.01,4.01,2300,3.19307942845448,3.19307942845448,3.14600700444778,3.14600700444778,2931.65272262924,0.0,1.0
2002-12-26,4.01,4.01,4.01,4.01,100,3.14600700444778,3.14600700444778,3.14600700444778,3.14600700444778,127.463161853445,0.0,1.0
2002-12-27,4.13,4.13,4.11,4.11,300,3.24015185246118,3.24015185246118,3.22446104445895,3.22446104445895,382.389485560336,0.0,1.0
2002-12-30,4.01,4.07,4.01,4.01,4100,3.14600700444778,3.19307942845448,3.14600700444778,3.14600700444778,5225.98963599126,0.0,1.0
2002-12-31,4.16,4.2,4.1,4.1,48400,3.26368806446453,3.295069680469,3.21661564045783,3.21661564045783,61692.1703370675,0.0,1.0
2003-01-02,4.2,4.2,4.0,4.16,74700,3.295069680469,3.295069680469,3.13816160044667,3.26368806446453,95214.9819045235,0.0,1.0
2003-01-03,4.15,4.19,4.14,4.19,35600,3.25584266046342,3.28722427646788,3.2479972564623,3.28722427646788,45376.8856198264,0.0,1.0
2003-01-06,4.2,4.2,4.15,4.2,24500,3.295069680469,3.295069680469,3.25584266046342,3.295069680469,31228.4746540941,0.0,1.0
2003-01-07,4.18,4.19,4.17,4.19,5500,3.27937887246677,3.28722427646788,3.27153346846565,3.28722427646788,7010.47390193948,0.0,1.0
2003-01-08,4.15,4.19,4.15,4.19,600,3.25584266046342,3.28722427646788,3.25584266046342,3.28722427646788,764.77897112067,0.0,1.0
2003-01-09,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2003-01-10,4.15,4.15,4.15,4.15,1100,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,1402.0947803879,0.0,1.0
2003-01-13,4.16,4.16,4.16,4.16,300,3.26368806446453,3.26368806446453,3.26368806446453,3.26368806446453,382.389485560336,0.0,1.0
2003-01-14,4.15,4.15,4.14,4.14,4200,3.25584266046342,3.25584266046342,3.2479972564623,3.2479972564623,5353.45279784469,0.0,1.0
2003-01-15,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2003-01-16,4.1,4.1,4.1,4.1,1600,3.21661564045783,3.21661564045783,3.21661564045783,3.21661564045783,2039.41058965512,0.0,1.0
2003-01-17,4.16,4.16,3.96,3.96,15500,3.26368806446453,3.26368806446453,3.1067799844422,3.1067799844422,19756.790087284,0.0,1.0
2003-01-21,4.05,4.05,4.05,4.05,900,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,1147.16845668101,0.0,1.0
2003-01-22,4.05,4.05,4.05,4.05,2100,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,2676.72639892235,0.0,1.0
2003-01-23,4.1,4.1,4.1,4.1,1400,3.21661564045783,3.21661564045783,3.21661564045783,3.21661564045783,1784.48426594823,0.0,1.0
2003-01-24,4.19,4.19,4.19,4.19,100,3.28722427646788,3.28722427646788,3.28722427646788,3.28722427646788,127.463161853445,0.0,1.0
2003-01-27,4.05,4.19,4.05,4.19,1900,3.17738862045225,3.28722427646788,3.17738862045225,3.28722427646788,2421.80007521546,0.0,1.0
2003-01-28,4.18,4.18,4.05,4.05,9500,3.27937887246677,3.27937887246677,3.17738862045225,3.17738862045225,12109.0003760773,0.0,1.0
2003-01-29,4.18,4.18,4.18,4.18,0,3.27937887246677,3.27937887246677,3.27937887246677,3.27937887246677,0,0.0,1.0
2003-01-30,4.05,4.1,4.05,4.1,800,3.17738862045225,3.21661564045783,3.17738862045225,3.21661564045783,1019.70529482756,0.0,1.0
2003-01-31,4.05,4.05,4.05,4.05,200,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,254.92632370689,0.0,1.0
2003-02-03,4.05,4.05,4.05,4.05,1600,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,2039.41058965512,0.0,1.0
2003-02-04,4.09,4.09,4.09,4.09,600,3.20877023645672,3.20877023645672,3.20877023645672,3.20877023645672,764.77897112067,0.0,1.0
2003-02-05,4.09,4.09,4.09,4.09,0,3.20877023645672,3.20877023645672,3.20877023645672,3.20877023645672,0,0.0,1.0
2003-02-06,4.13,4.15,4.13,4.15,2200,3.24015185246118,3.25584266046342,3.24015185246118,3.25584266046342,2804.1895607758,0.0,1.0
2003-02-07,4.1,4.1,4.1,4.1,400,3.21661564045783,3.21661564045783,3.21661564045783,3.21661564045783,509.852647413781,0.0,1.0
2003-02-10,4.15,4.15,4.15,4.15,10000,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,12746.3161853445,0.0,1.0
2003-02-11,4.05,4.05,4.05,4.05,1400,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,1784.48426594823,0.0,1.0
2003-02-12,4.05,4.05,4.05,4.05,0,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,0,0.0,1.0
2003-02-13,4.13,4.15,4.13,4.15,6400,3.24015185246118,3.25584266046342,3.24015185246118,3.25584266046342,8157.6423586205,0.0,1.0
2003-02-14,4.13,4.13,4.13,4.13,0,3.24015185246118,3.24015185246118,3.24015185246118,3.24015185246118,0,0.0,1.0
2003-02-18,4.09,4.11,4.09,4.11,1300,3.20877023645672,3.22446104445895,3.20877023645672,3.22446104445895,1657.02110409479,0.0,1.0
2003-02-19,4.09,4.09,4.09,4.09,0,3.20877023645672,3.20877023645672,3.20877023645672,3.20877023645672,0,0.0,1.0
2003-02-20,4.13,4.13,4.13,4.13,700,3.24015185246118,3.24015185246118,3.24015185246118,3.24015185246118,892.242132974117,0.0,1.0
2003-02-21,4.06,4.11,4.06,4.11,13800,3.18523402445337,3.22446104445895,3.18523402445337,3.22446104445895,17589.9163357754,0.0,1.0
2003-02-24,4.08,4.1,4.08,4.1,200,3.2009248324556,3.21661564045783,3.2009248324556,3.21661564045783,254.92632370689,0.0,1.0
2003-02-25,4.07,4.1,4.07,4.08,4700,3.19307942845448,3.21661564045783,3.19307942845448,3.2009248324556,5990.76860711193,0.0,1.0
2003-02-26,4.08,4.08,4.08,4.08,700,3.2009248324556,3.2009248324556,3.2009248324556,3.2009248324556,892.242132974116,0.0,1.0
2003-02-27,4.06,4.06,4.06,4.06,800,3.18523402445337,3.18523402445337,3.18523402445337,3.18523402445337,1019.70529482756,0.0,1.0
2003-02-28,4.0,4.08,4.0,4.05,7400,3.13816160044667,3.2009248324556,3.13816160044667,3.17738862045225,9432.27397715493,0.0,1.0
2003-03-03,4.0,4.09,4.0,4.09,200,3.13816160044667,3.20877023645672,3.13816160044667,3.20877023645672,254.92632370689,0.0,1.0
2003-03-04,4.13,4.14,4.04,4.04,6900,3.24015185246118,3.2479972564623,3.16954321645113,3.16954321645113,8794.95816788773,0.0,1.0
2003-03-05,4.05,4.05,4.05,4.05,200,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,254.92632370689,0.0,1.0
2003-03-06,4.1,4.2,4.05,4.2,16700,3.21661564045783,3.295069680469,3.17738862045225,3.295069680469,21286.3480295254,0.0,1.0
2003-03-07,4.15,4.15,4.05,4.05,700,3.25584266046342,3.25584266046342,3.17738862045225,3.17738862045225,892.242132974115,0.0,1.0
2003-03-10,4.15,4.19,4.15,4.19,6100,3.25584266046342,3.28722427646788,3.25584266046342,3.28722427646788,7775.25287306015,0.0,1.0
2003-03-11,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2003-03-12,4.15,4.15,4.15,4.15,0,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,0,0.0,1.0
2003-03-13,4.1,4.24,4.1,4.24,2700,3.21661564045783,3.32645129647347,3.21661564045783,3.32645129647347,3441.50537004302,0.0,1.0
2003-03-14,4.13,4.13,4.05,4.05,700,3.24015185246118,3.24015185246118,3.17738862045225,3.17738862045225,892.242132974117,0.0,1.0
2003-03-17,4.05,4.05,4.05,4.05,200,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,254.92632370689,0.0,1.0
2003-03-18,4.05,4.05,4.05,4.05,0,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,0,0.0,1.0
2003-03-19,4.05,4.05,4.05,4.05,0,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,0,0.0,1.0
2003-03-20,4.05,4.05,4.05,4.05,500,3.17738862045225,3.17738862045225,3.17738862045225,3.17738862045225,637.315809267226,0.0,1.0
2003-03-21,4.09,4.09,4.09,4.09,900,3.20877023645672,3.20877023645672,3.20877023645672,3.20877023645672,1147.16845668101,0.0,1.0
2003-03-24,4.09,4.09,4.09,4.09,0,3.20877023645672,3.20877023645672,3.20877023645672,3.20877023645672,0,0.0,1.0
2003-03-25,4.06,4.06,4.05,4.05,300,3.18523402445337,3.18523402445337,3.17738862045225,3.17738862045225,382.389485560335,0.0,1.0
2003-03-26,4.05,4.14,4.05,4.14,36200,3.17738862045225,3.2479972564623,3.17738862045225,3.2479972564623,46141.6645909471,0.0,1.0
2003-03-27,4.1,4.1,4.05,4.05,6100,3.21661564045783,3.21661564045783,3.17738862045225,3.17738862045225,7775.25287306016,0.0,1.0
2003-03-28,4.1,4.1,4.1,4.1,0,3.21661564045783,3.21661564045783,3.21661564045783,3.21661564045783,0,0.0,1.0
2003-03-31,4.0,4.0,4.0,4.0,1200,3.13816160044667,3.13816160044667,3.13816160044667,3.13816160044667,1529.55794224134,0.0,1.0
2003-04-01,4.0,4.0,4.0,4.0,0,3.13816160044667,3.13816160044667,3.13816160044667,3.13816160044667,0,0.0,1.0
2003-04-02,4.09,4.09,4.0,4.0,3500,3.20877023645672,3.20877023645672,3.13816160044667,3.13816160044667,4461.21066487058,0.0,1.0
2003-04-03,4.09,4.09,4.09,4.09,0,3.20877023645672,3.20877023645672,3.20877023645672,3.20877023645672,0,0.0,1.0
2003-04-04,4.09,4.09,4.09,4.09,0,3.20877023645672,3.20877023645672,3.20877023645672,3.20877023645672,0,0.0,1.0
2003-04-07,4.0,4.0,4.0,4.0,1100,3.13816160044667,3.13816160044667,3.13816160044667,3.13816160044667,1402.0947803879,0.0,1.0
2003-04-08,4.01,4.15,4.0,4.0,18700,3.14600700444778,3.25584266046342,3.13816160044667,3.13816160044667,23835.6112665943,0.0,1.0
2003-04-09,4.0,4.0,3.97,4.0,39300,3.13816160044667,3.13816160044667,3.11462538844332,3.13816160044667,50093.0226084039,0.0,1.0
2003-04-10,4.02,4.05,4.01,4.05,46700,3.1538524084489,3.17738862045225,3.14600700444778,3.17738862045225,59525.2965855589,0.0,1.0
2003-04-11,4.05,4.1,4.0,4.03,224800,3.17738862045225,3.21661564045783,3.13816160044667,3.16169781245002,286537.187846545,0.0,1.0
2003-04-14,4.05,4.06,4.0,4.0,15600,3.17738862045225,3.18523402445337,3.13816160044667,3.13816160044667,19884.2532491374,0.0,1.0
2003-04-15,4.05,4.1,4.0,4.1,5000,3.17738862045225,3.21661564045783,3.13816160044667,3.21661564045783,6373.15809267226,0.0,1.0
2003-04-16,4.09,4.09,4.0,4.05,106800,3.20877023645672,3.20877023645672,3.13816160044667,3.17738862045225,136130.656859479,0.0,1.0
2003-04-17,4.1,4.1,4.0,4.1,33200,3.21661564045783,3.21661564045783,3.13816160044667,3.21661564045783,42317.7697353438,0.0,1.0
2003-04-21,4.07,4.1,4.01,4.1,35600,3.19307942845448,3.21661564045783,3.14600700444778,3.21661564045783,45376.8856198265,0.0,1.0
2003-04-22,4.14,4.14,4.1,4.1,6700,3.2479972564623,3.2479972564623,3.21661564045783,3.21661564045783,8540.03184418082,0.0,1.0
2003-04-23,4.07,4.14,4.07,4.14,129900,3.19307942845448,3.2479972564623,3.19307942845448,3.2479972564623,165574.647247625,0.0,1.0
2003-04-24,4.16,4.18,4.07,4.07,12300,3.26368806446453,3.27937887246677,3.19307942845448,3.19307942845448,15677.9689079738,0.0,1.0
2003-04-25,4.1,4.17,4.1,4.17,109800,3.21661564045783,3.27153346846565,3.21661564045783,3.27153346846565,139954.551715083,0.0,1.0
2003-04-28,4.14,4.15,4.1,4.15,25800,3.2479972564623,3.25584266046342,3.21661564045783,3.25584266046342,32885.4957581889,0.0,1.0
2003-04-29,4.14,4.15,4.14,4.15,3000,3.2479972564623,3.25584266046342,3.2479972564623,3.25584266046342,3823.89485560335,0.0,1.0
2003-04-30,4.15,4.15,4.15,4.15,1300,3.25584266046342,3.25584266046342,3.25584266046342,3.25584266046342,1657.02110409479,0.0,1.0
2003-05-01,4.2,4.2,4.15,4.18,62700,3.295069680469,3.295069680469,3.25584266046342,3.27937887246677,79919.4024821101,0.0,1.0
2003-05-02,4.3,4.39,4.05,4.2,61200,3.37352372048017,3.44413235649022,3.17738862045225,3.295069680469,78007.4550543084,0.0,1.0
2003-05-05,4.6,4.6,4.4,4.4,2700,3.60888584051367,3.60888584051367,3.45197776049133,3.45197776049133,3441.50537004302,0.0,1.0
2003-05-06,5.02,5.19,4.58,4.58,4400,3.93839280856057,4.07176467657955,3.59319503251143,3.59319503251143,5608.37912155158,0.0,1.0
2003-05-07,4.94,5.3,4.7,4.7,5400,3.87562957655163,4.15806412059183,3.68733988052483,3.68733988052483,6883.01074008605,0.0,1.0
2003-05-08,4.86,5.02,4.79,5.0,4100,3.8128663445427,3.93839280856057,3.75794851653488,3.92270200055833,5225.98963599125,0.0,1.0
2003-05-09,4.91,4.99,4.91,4.92,2500,3.85209336454828,3.91485659655722,3.85209336454828,3.8599387685494,3186.57904633613,0.0,1.0
2003-05-12,5.28,5.3,5.13,5.13,4300,4.1423733125896,4.15806412059183,4.02469225257285,4.02469225257285,5480.91595969814,0.0,1.0
2003-05-13,5.28,5.28,5.28,5.28,0,4.1423733125896,4.1423733125896,4.1423733125896,4.1423733125896,0,0.0,1.0
2003-05-14,5.28,5.29,5.28,5.29,300,4.1423733125896,4.15021871659072,4.1423733125896,4.15021871659072,382.389485560336,0.0,1.0
2003-05-15,5.38,5.39,5.37,5.38,1000,4.22082735260077,4.22867275660188,4.21298194859965,4.22082735260077,1274.63161853445,0.0,1.0
2003-05-16,5.4,5.4,5.34,5.4,800,4.236518160603,4.236518160603,4.1894457365963,4.236518160603,1019.70529482756,0.0,1.0
2003-05-19,5.25,5.4,5.11,5.4,13100,4.11883710058625,4.236518160603,4.00900144457062,4.236518160603,16697.6742028013,0.0,1.0
2003-05-20,5.15,5.4,5.1,5.4,8600,4.04038306057508,4.236518160603,4.0011560405695,4.236518160603,10961.8319193963,0.0,1.0
2003-05-21,5.2,5.26,5.12,5.12,4500,4.07961008058067,4.12668250458737,4.01684684857173,4.01684684857173,5735.84228340503,0.0,1.0
2003-05-22,5.22,5.22,5.07,5.11,4400,4.0953008885829,4.0953008885829,3.97761982856615,4.00900144457062,5608.37912155159,0.0,1.0
2003-05-23,5.1,5.31,5.1,5.31,4400,4.0011560405695,4.16590952459295,4.0011560405695,4.16590952459295,5608.37912155159,0.0,1.0
2003-05-27,5.16,5.24,5.09,5.1,13000,4.0482284645762,4.11099169658513,3.99331063656838,4.0011560405695,16570.2110409479,0.0,1.0
2003-05-28,5.11,5.4,5.06,5.15,11100,4.00900144457062,4.236518160603,3.96977442456503,4.04038306057508,14148.4109657324,0.0,1.0
2003-05-29,5.18,5.36,5.04,5.36,2600,4.06391927257843,4.20513654459853,3.9540836165628,4.20513654459853,3314.04220818958,0.0,1.0
2003-05-30,5.21,5.35,5.15,5.15,1500,4.08745548458178,4.19729114059742,4.04038306057508,4.04038306057508,1911.94742780168,0.0,1.0
2003-06-02,5.2,5.28,5.15,5.2,7100,4.07961008058067,4.1423733125896,4.04038306057508,4.07961008058067,9049.8844915946,0.0,1.0
2003-06-03,5.25,5.36,5.17,5.32,4100,4.11883710058625,4.20513654459853,4.05607386857732,4.17375492859407,5225.98963599125,0.0,1.0
2003-06-04,5.18,5.35,5.14,5.29,7200,4.06391927257843,4.19729114059742,4.03253765657397,4.15021871659072,9177.34765344806,0.0,1.0
2003-06-05,5.31,5.35,5.15,5.15,9300,4.16590952459295,4.19729114059742,4.04038306057508,4.04038306057508,11854.0740523704,0.0,1.0
2003-06-06,5.25,5.35,5.15,5.15,2500,4.11883710058625,4.19729114059742,4.04038306057508,4.04038306057508,3186.57904633613,0.0,1.0
2003-06-09,5.06,5.18,5.05,5.18,6700,3.96977442456503,4.06391927257843,3.96192902056392,4.06391927257843,8540.03184418083,0.0,1.0
2003-06-10,5.24,5.24,5.12,5.12,2600,4.11099169658513,4.11099169658513,4.01684684857173,4.01684684857173,3314.04220818958,0.0,1.0
2003-06-11,5.17,5.25,5.15,5.15,1800,4.05607386857732,4.11883710058625,4.04038306057508,4.04038306057508,2294.33691336201,0.0,1.0
2003-06-12,5.29,5.29,5.21,5.25,700,4.15021871659072,4.15021871659072,4.08745548458178,4.11883710058625,892.242132974115,0.0,1.0
2003-06-13,5.25,5.27,5.18,5.27,3300,4.11883710058625,4.13452790858848,4.06391927257843,4.13452790858848,4206.28434116369,0.0,1.0
2003-06-16,5.32,5.44,5.21,5.26,13100,4.17375492859407,4.26789977660747,4.08745548458178,4.12668250458737,16697.6742028013,0.0,1.0
2003-06-17,5.38,5.5,5.26,5.41,5700,4.22082735260077,4.31497220061417,4.12668250458737,4.24436356460412,7265.40022564637,0.0,1.0
2003-06-18,5.29,5.5,5.24,5.5,2800,4.15021871659072,4.31497220061417,4.11099169658513,4.31497220061417,3568.96853189646,0.0,1.0
2003-06-19,5.41,5.5,5.3,5.5,3600,4.24436356460412,4.31497220061417,4.15806412059183,4.31497220061417,4588.67382672402,0.0,1.0
2003-06-20,5.39,5.5,5.21,5.37,5000,4.22867275660188,4.31497220061417,4.08745548458178,4.21298194859965,6373.15809267226,0.0,1.0
2003-06-23,5.41,5.49,5.24,5.4,5500,4.24436356460412,4.30712679661305,4.11099169658513,4.236518160603,7010.47390193948,0.0,1.0
2003-06-24,5.33,5.37,5.21,5.21,7100,4.18160033259518,4.21298194859965,4.08745548458178,4.08745548458178,9049.88449159461,0.0,1.0
2003-06-25,5.37,5.49,5.23,5.23,3400,4.21298194859965,4.30712679661305,4.10314629258402,4.10314629258402,4333.74750301714,0.0,1.0
2003-06-26,5.43,5.43,5.24,5.24,900,4.26005437260635,4.26005437260635,4.11099169658513,4.11099169658513,1147.16845668101,0.0,1.0
2003-06-27,5.38,5.5,5.3,5.3,4900,4.22082735260077,4.31497220061417,4.15806412059183,4.15806412059183,6245.69493081881,0.0,1.0
2003-06-30,5.43,5.45,5.3,5.38,1100,4.26005437260635,4.27574518060858,4.15806412059183,4.22082735260077,1402.0947803879,0.0,1.0
2003-07-01,5.4,5.46,5.4,5.46,600,4.236518160603,4.2835905846097,4.236518160603,4.2835905846097,764.778971120671,0.0,1.0
2003-07-02,5.34,5.34,5.34,5.34,100,4.1894457365963,4.1894457365963,4.1894457365963,4.1894457365963,127.463161853445,0.0,1.0
2003-07-03,5.34,5.34,5.34,5.34,700,4.1894457365963,4.1894457365963,4.1894457365963,4.1894457365963,892.242132974116,0.0,1.0
2003-07-07,5.63,5.63,5.4,5.46,6500,4.41696245262868,4.41696245262868,4.236518160603,4.2835905846097,8285.10552047394,0.0,1.0
2003-07-08,5.76,5.95,5.58,5.63,7200,4.5189527046432,4.66801538066442,4.3777354326231,4.41696245262868,9177.34765344805,0.0,1.0
2003-07-09,5.69,5.85,5.46,5.83,3800,4.46403487663538,4.58956134065325,4.2835905846097,4.57387053265102,4843.60015043092,0.0,1.0
2003-07-10,5.76,5.89,5.65,5.65,6700,4.5189527046432,4.62094295665772,4.43265326063092,4.43265326063092,8540.03184418082,0.0,1.0
2003-07-11,5.78,5.89,5.68,5.89,7200,4.53464351264543,4.62094295665772,4.45618947263427,4.62094295665772,9177.34765344806,0.0,1.0
2003-07-14,5.87,6.27,5.65,5.69,14500,4.60525214865548,4.91906830870015,4.43265326063092,4.46403487663538,18482.1584687496,0.0,1.0
2003-07-15,5.75,5.85,5.75,5.85,700,4.51110730064208,4.58956134065325,4.51110730064208,4.58956134065325,892.242132974117,0.0,1.0
2003-07-16,5.89,5.98,5.85,5.89,4300,4.62094295665772,4.69155159266777,4.58956134065325,4.62094295665772,5480.91595969814,0.0,1.0
2003-07-17,5.91,6.02,5.89,6.02,3300,4.63663376465995,4.72293320867223,4.62094295665772,4.72293320867223,4206.28434116369,0.0,1.0
2003-07-18,5.83,6.01,5.83,6.01,1500,4.57387053265102,4.71508780467112,4.57387053265102,4.71508780467112,1911.94742780168,0.0,1.0
2003-07-21,5.75,5.76,5.75,5.75,600,4.51110730064208,4.5189527046432,4.51110730064208,4.51110730064208,764.778971120672,0.0,1.0
2003-07-22,5.83,5.95,5.83,5.94,1800,4.57387053265102,4.66801538066442,4.57387053265102,4.6601699766633,2294.33691336201,0.0,1.0
2003-07-23,5.83,5.83,5.83,5.83,0,4.57387053265102,4.57387053265102,4.57387053265102,4.57387053265102,0,0.0,1.0
2003-07-24,5.88,6.01,5.87,6.01,3500,4.6130975526566,4.71508780467112,4.60525214865548,4.71508780467112,4461.21066487058,0.0,1.0
2003-07-25,5.87,5.88,5.76,5.88,1100,4.60525214865548,4.6130975526566,4.5189527046432,4.6130975526566,1402.0947803879,0.0,1.0
2003-07-28,5.93,6.01,5.84,5.89,4900,4.65232457266218,4.71508780467112,4.58171593665213,4.62094295665772,6245.69493081882,0.0,1.0
2003-07-29,5.86,5.88,5.75,5.88,6000,4.59740674465437,4.6130975526566,4.51110730064208,4.6130975526566,7647.7897112067,0.0,1.0
2003-07-30,5.88,6.05,5.86,6.05,1600,4.6130975526566,4.74646942067558,4.59740674465437,4.74646942067558,2039.41058965512,0.0,1.0
2003-07-31,5.85,5.85,5.85,5.85,200,4.58956134065325,4.58956134065325,4.58956134065325,4.58956134065325,254.92632370689,0.0,1.0
2003-08-01,5.75,6.05,5.75,6.05,9800,4.51110730064208,4.74646942067558,4.51110730064208,4.74646942067558,12491.3898616376,0.0,1.0
2003-08-04,5.88,5.88,5.75,5.76,3900,4.6130975526566,4.6130975526566,4.51110730064208,4.5189527046432,4971.06331228436,0.0,1.0
2003-08-05,5.83,5.83,5.75,5.75,13500,4.57387053265102,4.57387053265102,4.51110730064208,4.51110730064208,17207.5268502151,0.0,1.0
2003-08-06,5.79,5.87,5.75,5.87,1600,4.54248891664655,4.60525214865548,4.51110730064208,4.60525214865548,2039.41058965512,0.0,1.0
2003-08-07,5.85,6.0,5.83,6.0,4100,4.58956134065325,4.70724240067,4.57387053265102,4.70724240067,5225.98963599125,0.0,1.0
2003-08-08,5.75,5.75,5.75,5.75,800,4.51110730064208,4.51110730064208,4.51110730064208,4.51110730064208,1019.70529482756,0.0,1.0
2003-08-11,5.9,5.9,5.82,5.82,4100,4.62878836065883,4.62878836065883,4.5660251286499,4.5660251286499,5225.98963599126,0.0,1.0
2003-08-12,5.88,6.0,5.87,5.87,6800,4.6130975526566,4.70724240067,4.60525214865548,4.60525214865548,8667.49500603427,0.0,1.0
2003-08-13,5.9,5.9,5.89,5.89,7900,4.62878836065883,4.62878836065883,4.62094295665772,4.62094295665772,10069.5897864222,0.0,1.0
2003-08-14,6.03,6.03,5.85,5.85,17300,4.73077861267335,4.73077861267335,4.58956134065325,4.58956134065325,22051.127000646,0.0,1.0
2003-08-15,5.95,5.95,5.95,5.95,400,4.66801538066442,4.66801538066442,4.66801538066442,4.66801538066442,509.85264741378,0.0,1.0
2003-08-18,6.03,6.13,5.95,5.95,5300,4.73077861267335,4.80923265268452,4.66801538066442,4.66801538066442,6755.54757823259,0.0,1.0
2003-08-19,5.95,5.95,5.95,5.95,1400,4.66801538066442,4.66801538066442,4.66801538066442,4.66801538066442,1784.48426594823,0.0,1.0
2003-08-20,5.97,5.98,5.96,5.96,4100,4.68370618866665,4.69155159266777,4.67586078466553,4.67586078466553,5225.98963599125,0.0,1.0
2003-08-21,6.17,6.17,5.95,5.95,7300,4.84061426868898,4.84061426868898,4.66801538066442,4.66801538066442,9304.8108153015,0.0,1.0
2003-08-22,6.0,6.12,5.96,5.96,7400,4.70724240067,4.8013872486834,4.67586078466553,4.67586078466553,9432.27397715494,0.0,1.0
2003-08-25,6.0,6.0,6.0,6.0,1400,4.70724240067,4.70724240067,4.70724240067,4.70724240067,1784.48426594823,0.0,1.0
2003-08-26,5.95,6.03,5.95,5.95,4500,4.66801538066442,4.73077861267335,4.66801538066442,4.66801538066442,5735.84228340503,0.0,1.0
2003-08-27,5.95,6.04,5.95,6.04,1100,4.66801538066442,4.73862401667447,4.66801538066442,4.73862401667447,1402.0947803879,0.0,1.0
2003-08-28,5.95,5.95,5.95,5.95,0,4.66801538066442,4.66801538066442,4.66801538066442,4.66801538066442,0,0.0,1.0
2003-08-29,6.04,6.04,5.96,6.01,5700,4.73862401667447,4.73862401667447,4.67586078466553,4.71508780467112,7265.40022564637,0.0,1.0
2003-09-02,6.1,6.2,6.1,6.16,900,4.78569644068117,4.86415048069233,4.78569644068117,4.83276886468787,1147.16845668101,0.0,1.0
2003-09-03,6.08,6.2,5.99,5.99,1000,4.77000563267893,4.86415048069233,4.69939699666888,4.69939699666888,1274.63161853445,0.0,1.0
2003-09-04,6.26,6.26,6.0,6.12,1200,4.91122290469903,4.91122290469903,4.70724240067,4.8013872486834,1529.55794224134,0.0,1.0
2003-09-05,6.14,6.33,6.09,6.33,2100,4.81707805668563,4.96614073270685,4.77785103668005,4.96614073270685,2676.72639892235,0.0,1.0
2003-09-08,6.19,6.34,6.02,6.02,8900,4.85630507669122,4.97398613670797,4.72293320867223,4.72293320867223,11344.2214049566,0.0,1.0
2003-09-09,6.08,6.33,6.08,6.11,3000,4.77000563267893,4.96614073270685,4.77000563267893,4.79354184468228,3823.89485560336,0.0,1.0
2003-09-10,6.16,6.29,6.08,6.09,16200,4.83276886468787,4.93475911670238,4.77000563267893,4.77785103668005,20649.0322202581,0.0,1.0
2003-09-11,6.07,6.3,6.07,6.09,12600,4.76216022867782,4.9426045207035,4.76216022867782,4.77785103668005,16060.3583935341,0.0,1.0
2003-09-12,6.2,6.3,6.04,6.04,9200,4.86415048069233,4.9426045207035,4.73862401667447,4.73862401667447,11726.610890517,0.0,1.0
2003-09-15,6.19,6.4,6.19,6.36,7000,4.85630507669122,5.02105856071467,4.85630507669122,4.9896769447102,8922.42132974116,0.0,1.0
2003-09-16,6.22,6.35,6.09,6.3,4600,4.87984128869457,4.98183154070908,4.77785103668005,4.9426045207035,5863.30544525847,0.0,1.0
2003-09-17,6.2,6.29,6.09,6.09,1400,4.86415048069233,4.93475911670238,4.77785103668005,4.77785103668005,1784.48426594823,0.0,1.0
2003-09-18,6.2,6.37,6.2,6.37,3000,4.86415048069233,4.99752234871132,4.86415048069233,4.99752234871132,3823.89485560336,0.0,1.0
2003-09-19,6.18,6.33,6.18,6.25,5600,4.8484596726901,4.96614073270685,4.8484596726901,4.90337750069792,7137.93706379293,0.0,1.0
2003-09-22,5.8,6.1,5.6,6.05,10100,4.55033432064767,4.78569644068117,4.39342624062533,4.74646942067558,12873.779347198,0.0,1.0
2003-09-23,5.85,6.13,5.84,6.13,11000,4.58956134065325,4.80923265268452,4.58171593665213,4.80923265268452,14020.947803879,0.0,1.0
2003-09-24,5.9,6.08,5.84,5.9,4000,4.62878836065883,4.77000563267893,4.58171593665213,4.62878836065883,5098.52647413781,0.0,1.0
2003-09-25,5.66,5.94,5.66,5.8,2600,4.44049866463203,4.6601699766633,4.44049866463203,4.55033432064767,3314.04220818958,0.0,1.0
2003-09-26,5.85,5.98,5.66,5.66,2800,4.58956134065325,4.69155159266777,4.44049866463203,4.44049866463203,3568.96853189646,0.0,1.0
2003-09-29,5.81,5.88,5.76,5.85,3400,4.55817972464878,4.6130975526566,4.5189527046432,4.58956134065325,4333.74750301714,0.0,1.0
2003-09-30,5.82,5.97,5.8,5.8,2000,4.5660251286499,4.68370618866665,4.55033432064767,4.55033432064767,2549.2632370689,0.0,1.0
2003-10-01,5.82,5.82,5.82,5.82,0,4.5660251286499,4.5660251286499,4.5660251286499,4.5660251286499,0,0.0,1.0
2003-10-02,6.0,6.11,5.94,5.99,4700,4.70724240067,4.79354184468228,4.6601699766633,4.69939699666888,5990.76860711192,0.0,1.0
2003-10-03,6.18,6.18,5.75,6.03,3000,4.8484596726901,4.8484596726901,4.51110730064208,4.73077861267335,3823.89485560335,0.0,1.0
2003-10-06,6.0,6.0,5.9,6.0,2300,4.70724240067,4.70724240067,4.62878836065883,4.70724240067,2931.65272262924,0.0,1.0
2003-10-07,5.72,5.721,5.72,5.72,1400,4.48757108863873,4.48835562903885,4.48757108863873,4.48757108863873,1784.48426594823,0.0,1.0
2003-10-08,5.99,5.99,5.77,5.92,1200,4.69939699666888,4.69939699666888,4.52679810864432,4.64447916866107,1529.55794224134,0.0,1.0
2003-10-09,5.72,5.72,5.72,5.72,1300,4.48757108863873,4.48757108863873,4.48757108863873,4.48757108863873,1657.02110409479,0.0,1.0
2003-10-10,5.77,5.77,5.77,5.77,1100,4.52679810864432,4.52679810864432,4.52679810864432,4.52679810864432,1402.0947803879,0.0,1.0
2003-10-13,5.77,5.8,5.77,5.8,900,4.52679810864432,4.55033432064767,4.52679810864432,4.55033432064767,1147.16845668101,0.0,1.0
2003-10-14,5.844,5.844,5.844,5.844,200,4.58485409825258,4.58485409825258,4.58485409825258,4.58485409825258,254.92632370689,0.0,1.0
2003-10-15,5.84,5.88,5.5,5.88,700,4.58171593665213,4.6130975526566,4.31497220061417,4.6130975526566,892.242132974117,0.0,1.0
2003-10-16,5.84,5.96,5.72,5.84,6000,4.58171593665213,4.67586078466553,4.48757108863873,4.58171593665213,7647.78971120672,0.0,1.0
2003-10-17,5.72,5.96,5.72,5.73,1400,4.48757108863873,4.67586078466553,4.48757108863873,4.49541649263985,1784.48426594823,0.0,1.0
2003-10-20,5.72,5.72,5.72,5.72,0,4.48757108863873,4.48757108863873,4.48757108863873,4.48757108863873,0,0.0,1.0
2003-10-21,5.85,5.85,5.76,5.76,5300,4.58956134065325,4.58956134065325,4.5189527046432,4.5189527046432,6755.54757823259,0.0,1.0
2003-10-22,5.85,5.85,5.85,5.85,0,4.58956134065325,4.58956134065325,4.58956134065325,4.58956134065325,0,0.0,1.0
2003-10-23,5.8,5.801,5.8,5.801,300,4.55033432064767,4.55111886104778,4.55033432064767,4.55111886104778,382.389485560335,0.0,1.0
2003-10-24,5.8,5.8,5.8,5.8,0,4.55033432064767,4.55033432064767,4.55033432064767,4.55033432064767,0,0.0,1.0
2003-10-27,5.8,5.8,5.8,5.8,500,4.55033432064767,4.55033432064767,4.55033432064767,4.55033432064767,637.315809267225,0.0,1.0
2003-10-28,5.8,5.8,5.8,5.8,500,4.55033432064767,4.55033432064767,4.55033432064767,4.55033432064767,637.315809267225,0.0,1.0
2003-10-29,5.999,6.0,5.89,5.89,4700,4.70645786026989,4.70724240067,4.62094295665772,4.62094295665772,5990.76860711192,0.0,1.0
2003-10-30,5.98,6.01,5.98,6.01,2900,4.69155159266777,4.71508780467112,4.69155159266777,4.71508780467112,3696.43169374991,0.0,1.0
2003-10-31,5.9,6.09,5.84,5.91,4500,4.62878836065883,4.77785103668005,4.58171593665213,4.63663376465995,5735.84228340504,0.0,1.0
2003-11-03,6.01,6.02,5.76,6.02,3100,4.71508780467112,4.72293320867223,4.5189527046432,4.72293320867223,3951.3580174568,0.0,1.0
2003-11-04,6.02,6.02,5.94,5.94,1700,4.72293320867223,4.72293320867223,4.6601699766633,4.6601699766633,2166.87375150857,0.0,1.0
2003-11-05,5.68,5.87,5.68,5.87,500,4.45618947263427,4.60525214865548,4.45618947263427,4.60525214865548,637.315809267225,0.0,1.0
2003-11-06,5.91,5.91,5.76,5.87,3800,4.63663376465995,4.63663376465995,4.5189527046432,4.60525214865548,4843.60015043092,0.0,1.0
2003-11-07,5.88,6.0,5.87,5.88,5100,4.6130975526566,4.70724240067,4.60525214865548,4.6130975526566,6500.6212545257,0.0,1.0
2003-11-10,6.1,6.16,5.9,6.01,8000,4.78569644068117,4.83276886468787,4.62878836065883,4.71508780467112,10197.0529482756,0.0,1.0
2003-11-11,6.25,6.26,6.16,6.16,2200,4.90337750069792,4.91122290469903,4.83276886468787,4.83276886468787,2804.18956077579,0.0,1.0
2003-11-12,6.29,6.5,6.29,6.5,1700,4.93475911670238,5.09951260072583,4.93475911670238,5.09951260072583,2166.87375150857,0.0,1.0
2003-11-13,6.431,6.77,6.29,6.5,12600,5.04537931311813,5.31133850875598,4.93475911670238,5.09951260072583,16060.3583935341,0.0,1.0
2003-11-14,6.5,6.81,6.5,6.81,700,5.09951260072583,5.34272012476045,5.09951260072583,5.34272012476045,892.242132974117,0.0,1.0
2003-11-17,6.96,6.96,6.96,6.96,1600,5.4604011847772,5.4604011847772,5.4604011847772,5.4604011847772,2039.41058965512,0.0,1.0
2003-11-18,7.98,8.54,6.63,6.63,11800,6.2606323928911,6.69997501695363,5.20150285274035,5.20150285274035,15040.6530987065,0.0,1.0
2003-11-19,7.98,8.01,7.8,7.801,18400,6.2606323928911,6.28416860489445,6.119415120871,6.12019966127111,23453.2217810339,0.0,1.0
2003-11-20,6.9,7.8,6.8,7.75,23100,5.4133287607705,6.119415120871,5.33487472075933,6.08018810086542,29443.9903881458,0.0,1.0
2003-11-21,7.15,7.15,6.85,6.85,1100,5.60946386079842,5.60946386079842,5.37410174076492,5.37410174076492,1402.0947803879,0.0,1.0
2003-11-24,7.16,7.16,7.16,7.16,300,5.61730926479953,5.61730926479953,5.61730926479953,5.61730926479953,382.389485560336,0.0,1.0
2003-11-25,6.85,7.48,6.85,7.14,6800,5.37410174076492,5.86836219283527,5.37410174076492,5.6016184567973,8667.49500603427,0.0,1.0
2003-11-26,7.22,7.22,7.22,7.22,3500,5.66438168880623,5.66438168880623,5.66438168880623,5.66438168880623,4461.21066487058,0.0,1.0
2003-11-28,6.85,6.85,6.85,6.85,300,5.37410174076492,5.37410174076492,5.37410174076492,5.37410174076492,382.389485560335,0.0,1.0
2003-12-01,6.85,7.2,6.85,6.85,4900,5.37410174076492,5.648690880804,5.37410174076492,5.37410174076492,6245.69493081881,0.0,1.0
2003-12-02,7.089,7.089,7.089,7.089,100,5.5616068963916,5.5616068963916,5.5616068963916,5.5616068963916,127.463161853445,0.0,1.0
2003-12-03,7.1,7.1,7.1,7.1,600,5.57023684079283,5.57023684079283,5.57023684079283,5.57023684079283,764.778971120671,0.0,1.0
2003-12-04,6.88,6.88,6.88,6.88,600,5.39763795276827,5.39763795276827,5.39763795276827,5.39763795276827,764.77897112067,0.0,1.0
2003-12-05,6.95,6.952,6.95,6.952,700,5.45255578077608,5.45412486157631,5.45255578077608,5.45412486157631,892.242132974117,0.0,1.0
2003-12-08,6.85,7.05,6.85,7.03,3200,5.37410174076492,5.53100982078725,5.37410174076492,5.51531901278502,4078.82117931024,0.0,1.0
2003-12-09,6.85,6.85,6.85,6.85,1100,5.37410174076492,5.37410174076492,5.37410174076492,5.37410174076492,1402.0947803879,0.0,1.0
2003-12-10,6.85,6.99,6.85,6.99,800,5.37410174076492,5.48393739678055,5.37410174076492,5.48393739678055,1019.70529482756,0.0,1.0
2003-12-11,6.85,6.85,6.85,6.85,0,5.37410174076492,5.37410174076492,5.37410174076492,5.37410174076492,0,0.0,1.0
2003-12-12,6.99,6.99,6.85,6.85,3100,5.48393739678055,5.48393739678055,5.37410174076492,5.37410174076492,3951.3580174568,0.0,1.0
2003-12-15,6.89,6.9,6.83,6.85,7900,5.40548335676938,5.4133287607705,5.35841093276268,5.37410174076492,10069.5897864222,0.0,1.0
2003-12-16,6.89,6.89,6.89,6.89,0,5.40548335676938,5.40548335676938,5.40548335676938,5.40548335676938,0,0.0,1.0
2003-12-17,6.89,6.89,6.89,6.89,0,5.40548335676938,5.40548335676938,5.40548335676938,5.40548335676938,0,0.0,1.0
2003-12-18,6.87,6.9,6.72,6.9,11900,5.38979254876715,5.4133287607705,5.2721114887504,5.4133287607705,15168.11626056,0.0,1.0
2003-12-19,6.72,6.72,6.72,6.72,100,5.2721114887504,5.2721114887504,5.2721114887504,5.2721114887504,127.463161853445,0.0,1.0
2003-12-22,6.851,6.851,6.75,6.751,2000,5.37488628116503,5.37488628116503,5.29564770075375,5.29643224115386,2549.2632370689,0.0,1.0
2003-12-23,6.77,6.78,6.77,6.77,7200,5.31133850875598,5.3191839127571,5.31133850875598,5.31133850875598,9177.34765344806,0.0,1.0
2003-12-24,6.89,6.89,6.89,6.89,2000,5.40548335676938,5.40548335676938,5.40548335676938,5.40548335676938,2549.2632370689,0.0,1.0
2003-12-26,6.89,6.89,6.65,6.65,1900,5.40548335676938,5.40548335676938,5.21719366074258,5.21719366074258,2421.80007521546,0.0,1.0
2003-12-29,6.78,6.95,6.75,6.9,11200,5.3191839127571,5.45255578077608,5.29564770075375,5.4133287607705,14275.8741275859,0.0,1.0
2003-12-30,6.855,6.97,6.815,6.97,20400,5.37802444276547,5.46824658877832,5.34664282676101,5.46824658877832,26002.4850181028,0.0,1.0
2003-12-31,6.92,6.92,6.6,6.78,4700,5.42901956877273,5.42901956877273,5.177966640737,5.3191839127571,5990.76860711193,0.0,1.0
2004-01-02,6.92,6.92,6.92,6.92,0,5.42901956877273,5.42901956877273,5.42901956877273,5.42901956877273,0,0.0,1.0
2004-01-05,6.8,6.8,6.7,6.71,1000,5.33487472075933,5.33487472075933,5.25642068074817,5.26426608474928,1274.63161853445,0.0,1.0
2004-01-06,6.9,6.9,6.9,6.9,200,5.4133287607705,5.4133287607705,5.4133287607705,5.4133287607705,254.92632370689,0.0,1.0
2004-01-07,6.9,6.9,6.52,6.76,2800,5.4133287607705,5.4133287607705,5.11520340872807,5.30349310475487,3568.96853189646,0.0,1.0
2004-01-08,6.64,6.75,6.64,6.64,2500,5.20934825674147,5.29564770075375,5.20934825674147,5.20934825674147,3186.57904633613,0.0,1.0
2004-01-09,6.7,6.79,6.7,6.7,94900,5.25642068074817,5.32702931675822,5.25642068074817,5.25642068074817,120962.540598919,0.0,1.0
2004-01-12,6.62,6.8,6.62,6.7,6600,5.19365744873923,5.33487472075933,5.19365744873923,5.25642068074817,8412.56868232739,0.0,1.0
2004-01-13,6.65,6.66,6.58,6.58,4400,5.21719366074258,5.2250390647437,5.16227583273477,5.16227583273477,5608.37912155159,0.0,1.0
2004-01-14,6.6,6.6,6.6,6.6,1900,5.177966640737,5.177966640737,5.177966640737,5.177966640737,2421.80007521546,0.0,1.0
2004-01-15,6.61,6.75,6.6,6.7,6800,5.18581204473812,5.29564770075375,5.177966640737,5.25642068074817,8667.49500603427,0.0,1.0
2004-01-16,6.74,6.74,6.61,6.74,2700,5.28780229675263,5.28780229675263,5.18581204473812,5.28780229675263,3441.50537004302,0.0,1.0
2004-01-20,6.78,6.78,6.69,6.7,6100,5.3191839127571,5.3191839127571,5.24857527674705,5.25642068074817,7775.25287306016,0.0,1.0
2004-01-21,6.6,6.63,6.6,6.63,1300,5.177966640737,5.20150285274035,5.177966640737,5.20150285274035,1657.02110409479,0.0,1.0
2004-01-22,6.6,6.6,6.6,6.6,0,5.177966640737,5.177966640737,5.177966640737,5.177966640737,0,0.0,1.0
2004-01-23,6.571,6.85,6.55,6.55,10900,5.15521496913376,5.37410174076492,5.13873962073142,5.13873962073142,13893.4846420255,0.0,1.0
2004-01-26,6.57,6.57,6.57,6.57,0,5.15443042873365,5.15443042873365,5.15443042873365,5.15443042873365,0,0.0,1.0
2004-01-27,6.67,6.71,6.67,6.71,4500,5.23288446874482,5.26426608474928,5.23288446874482,5.26426608474928,5735.84228340503,0.0,1.0
2004-01-28,6.64,6.65,6.59,6.61,2900,5.20934825674147,5.21719366074258,5.17012123673588,5.18581204473812,3696.43169374991,0.0,1.0
2004-01-29,6.64,6.64,6.64,6.64,0,5.20934825674147,5.20934825674147,5.20934825674147,5.20934825674147,0,0.0,1.0
2004-01-30,6.64,6.64,6.64,6.64,0,5.20934825674147,5.20934825674147,5.20934825674147,5.20934825674147,0,0.0,1.0
2004-02-02,6.57,6.59,6.55,6.59,2200,5.15443042873365,5.17012123673588,5.13873962073142,5.17012123673588,2804.18956077579,0.0,1.0
2004-02-03,6.57,6.57,6.57,6.57,0,5.15443042873365,5.15443042873365,5.15443042873365,5.15443042873365,0,0.0,1.0
2004-02-04,6.75,6.78,6.71,6.71,5600,5.29564770075375,5.3191839127571,5.26426608474928,5.26426608474928,7137.93706379293,0.0,1.0
2004-02-05,6.77,6.78,6.72,6.75,2500,5.31133850875598,5.3191839127571,5.2721114887504,5.29564770075375,3186.57904633613,0.0,1.0
2004-02-06,6.78,6.78,6.73,6.73,3200,5.3191839127571,5.3191839127571,5.27995689275152,5.27995689275152,4078.82117931025,0.0,1.0
2004-02-09,6.8,6.81,6.8,6.81,2000,5.33487472075933,5.34272012476045,5.33487472075933,5.34272012476045,2549.26323706891,0.0,1.0
2004-02-10,6.79,6.79,6.7,6.7,1200,5.32702931675822,5.32702931675822,5.25642068074817,5.25642068074817,1529.55794224134,0.0,1.0
2004-02-11,6.8,6.8,6.69,6.79,68100,5.33487472075933,5.33487472075933,5.24857527674705,5.32702931675822,86802.4132221962,0.0,1.0
2004-02-12,6.7,6.9,6.7,6.79,6400,5.25642068074817,5.4133287607705,5.25642068074817,5.32702931675822,8157.64235862049,0.0,1.0
2004-02-13,6.89,6.89,6.71,6.71,1300,5.40548335676938,5.40548335676938,5.26426608474928,5.26426608474928,1657.02110409479,0.0,1.0
2004-02-17,6.77,6.82,6.77,6.78,2100,5.31133850875598,5.35056552876157,5.31133850875598,5.3191839127571,2676.72639892235,0.0,1.0
2004-02-18,6.61,6.77,6.57,6.77,2100,5.18581204473812,5.31133850875598,5.15443042873365,5.31133850875598,2676.72639892235,0.0,1.0
2004-02-19,6.62,6.74,6.62,6.62,1800,5.19365744873923,5.28780229675263,5.19365744873923,5.19365744873923,2294.33691336201,0.0,1.0
2004-02-20,6.82,6.82,6.62,6.62,600,5.35056552876157,5.35056552876157,5.19365744873923,5.19365744873923,764.77897112067,0.0,1.0
2004-02-23,6.85,6.94,6.63,6.63,4300,5.37410174076492,5.44471037677497,5.20150285274035,5.20150285274035,5480.91595969814,0.0,1.0
2004-02-24,6.65,6.65,6.65,6.65,500,5.21719366074258,5.21719366074258,5.21719366074258,5.21719366074258,637.315809267226,0.0,1.0
2004-02-25,6.7,6.7,6.7,6.7,800,5.25642068074817,5.25642068074817,5.25642068074817,5.25642068074817,1019.70529482756,0.0,1.0
2004-02-26,6.7,6.7,6.7,6.7,800,5.25642068074817,5.25642068074817,5.25642068074817,5.25642068074817,1019.70529482756,0.0,1.0
2004-02-27,6.71,6.84,6.71,6.84,5000,5.26426608474928,5.3662563367638,5.26426608474928,5.3662563367638,6373.15809267226,0.0,1.0
2004-03-01,6.65,6.7,6.65,6.7,1800,5.21719366074258,5.25642068074817,5.21719366074258,5.25642068074817,2294.33691336201,0.0,1.0
2004-03-02,6.85,6.85,6.84,6.84,3100,5.37410174076492,5.37410174076492,5.3662563367638,5.3662563367638,3951.3580174568,0.0,1.0
2004-03-03,6.75,6.76,6.73,6.73,2100,5.29564770075375,5.30349310475487,5.27995689275152,5.27995689275152,2676.72639892235,0.0,1.0
2004-03-04,6.81,6.85,6.75,6.75,1200,5.34272012476045,5.37410174076492,5.29564770075375,5.29564770075375,1529.55794224134,0.0,1.0
2004-03-05,6.85,6.85,6.73,6.73,4800,5.37410174076492,5.37410174076492,5.27995689275152,5.27995689275152,6118.23176896536,0.0,1.0
2004-03-08,6.62,6.78,6.62,6.78,6700,5.19365744873923,5.3191839127571,5.19365744873923,5.3191839127571,8540.03184418083,0.0,1.0
2004-03-09,6.62,6.74,6.62,6.74,4200,5.19365744873923,5.28780229675263,5.19365744873923,5.28780229675263,5353.4527978447,0.0,1.0
2004-03-10,6.62,6.7,6.62,6.62,6800,5.19365744873923,5.25642068074817,5.19365744873923,5.19365744873923,8667.49500603428,0.0,1.0
2004-03-11,6.69,6.69,6.69,6.69,700,5.24857527674705,5.24857527674705,5.24857527674705,5.24857527674705,892.242132974116,0.0,1.0
2004-03-12,6.61,6.61,6.61,6.61,300,5.18581204473812,5.18581204473812,5.18581204473812,5.18581204473812,382.389485560335,0.0,1.0
2004-03-15,6.61,6.611,6.61,6.611,3900,5.18581204473812,5.18659658513823,5.18581204473812,5.18659658513823,4971.06331228436,0.0,1.0
2004-03-16,6.7,6.7,6.65,6.65,8400,5.25642068074817,5.25642068074817,5.21719366074258,5.21719366074258,10706.9055956894,0.0,1.0
2004-03-17,6.611,6.611,6.61,6.61,400,5.18659658513823,5.18659658513823,5.18581204473812,5.18581204473812,509.852647413781,0.0,1.0
2004-03-18,6.709,6.709,6.63,6.63,800,5.26348154434917,5.26348154434917,5.20150285274035,5.20150285274035,1019.70529482756,0.0,1.0
2004-03-19,6.65,6.74,6.62,6.7,15900,5.21719366074258,5.28780229675263,5.19365744873923,5.25642068074817,20266.6427346978,0.0,1.0
2004-03-22,6.72,6.75,6.61,6.66,6900,5.2721114887504,5.29564770075375,5.18581204473812,5.2250390647437,8794.95816788772,0.0,1.0
2004-03-23,7.34,8.69,6.61,6.7,66400,5.75852653681963,6.81765607697038,5.18581204473812,5.25642068074817,84635.5394706876,0.0,1.0
2004-03-24,6.95,7.39,6.95,7.161,10600,5.45255578077608,5.79775355682522,5.45255578077608,5.61809380519964,13511.0951564652,0.0,1.0
2004-03-25,6.75,6.85,6.73,6.85,4800,5.29564770075375,5.37410174076492,5.27995689275152,5.37410174076492,6118.23176896537,0.0,1.0
2004-03-26,7.01,7.01,6.8,6.97,1600,5.49962820478278,5.49962820478278,5.33487472075933,5.46824658877832,2039.41058965512,0.0,1.0
2004-03-29,7.06,7.15,6.9,6.901,1600,5.53885522478837,5.60946386079842,5.4133287607705,5.41411330117061,2039.41058965512,0.0,1.0
2004-03-30,6.861,7.08,6.86,6.87,2800,5.38273168516614,5.5545460327906,5.38194714476603,5.38979254876715,3568.96853189647,0.0,1.0
2004-03-31,6.85,6.95,6.85,6.95,1600,5.37410174076492,5.45255578077608,5.37410174076492,5.45255578077608,2039.41058965512,0.0,1.0
2004-04-01,6.9,6.94,6.7,6.86,12000,5.4133287607705,5.44471037677497,5.25642068074817,5.38194714476603,15295.5794224134,0.0,1.0
2004-04-02,6.85,6.99,6.7,6.89,1200,5.37410174076492,5.48393739678055,5.25642068074817,5.40548335676938,1529.55794224134,0.0,1.0
2004-04-05,6.71,6.93,6.71,6.76,2000,5.26426608474928,5.43686497277385,5.26426608474928,5.30349310475487,2549.26323706891,0.0,1.0
2004-04-06,6.85,6.85,6.85,6.85,500,5.37410174076492,5.37410174076492,5.37410174076492,5.37410174076492,637.315809267225,0.0,1.0
2004-04-07,6.9,7.14,6.889,6.91,7200,5.4133287607705,5.6016184567973,5.40469881636927,5.42117416477162,9177.34765344805,0.0,1.0
2004-04-08,6.81,7.079,6.81,7.0,2600,5.34272012476045,5.55376149239049,5.34272012476045,5.49178280078167,3314.04220818957,0.0,1.0
2004-04-12,6.93,6.93,6.7,6.81,13700,5.43686497277385,5.43686497277385,5.25642068074817,5.34272012476045,17462.453173922,0.0,1.0
2004-04-13,7.119,7.119,6.85,6.85,6100,5.58514310839495,5.58514310839495,5.37410174076492,5.37410174076492,7775.25287306016,0.0,1.0
2004-04-14,7.12,7.12,7.12,7.12,0,5.58592764879507,5.58592764879507,5.58592764879507,5.58592764879507,0,0.0,1.0
2004-04-15,6.92,6.981,6.92,6.981,4600,5.42901956877273,5.47687653317954,5.42901956877273,5.47687653317954,5863.30544525848,0.0,1.0
2004-04-16,7.13,7.13,6.92,7.03,15100,5.59377305279618,5.59377305279618,5.42901956877273,5.51531901278502,19246.9374398702,0.0,1.0
2004-04-19,7.01,7.04,7.01,7.01,1600,5.49962820478278,5.52316441678613,5.49962820478278,5.49962820478278,2039.41058965512,0.0,1.0
2004-04-20,7.95,7.95,7.175,7.175,5300,6.23709618088775,6.23709618088775,5.62907737080121,5.62907737080121,6755.54757823259,0.0,1.0
2004-04-21,7.93,7.95,7.63,7.95,7700,6.22140537288552,6.23709618088775,5.98604325285202,6.23709618088775,9814.66346271527,0.0,1.0
2004-04-22,8.28,8.4,7.67,7.67,4800,6.4959945129246,6.590139360938,6.01742486885648,6.01742486885648,6118.23176896537,0.0,1.0
2004-04-23,9.01,9.53,8.15,8.25,22500,7.06870900500612,7.47667001306418,6.39400426091008,6.47245830092125,28679.2114170251,0.0,1.0
2004-04-26,8.38,9.47,8.38,9.47,20700,6.57444855293577,7.42959758905748,6.57444855293577,7.42959758905748,26384.8745036631,0.0,1.0
2004-04-27,8.74,9.0,8.5,8.67,4600,6.85688309697597,7.060863601005,6.66859340094917,6.80196526896815,5863.30544525847,0.0,1.0
2004-04-28,8.68,8.85,8.68,8.84,6800,6.80981067296927,6.94318254098825,6.80981067296927,6.93533713698713,8667.49500603427,0.0,1.0
2004-04-29,8.78,9.0,8.78,8.94,6500,6.88826471298043,7.060863601005,6.88826471298043,7.0137911769983,8285.10552047394,0.0,1.0
2004-04-30,8.81,8.94,8.81,8.81,2400,6.91180092498378,7.0137911769983,6.91180092498378,6.91180092498378,3059.11588448269,0.0,1.0
2004-05-03,9.5,9.5,8.77,8.77,26200,7.45313380106083,7.45313380106083,6.88041930897932,6.88041930897932,33395.3484056027,0.0,1.0
2004-05-04,9.61,9.74,9.45,9.45,6100,7.53943324507312,7.64142349708763,7.41390678105525,7.41390678105525,7775.25287306015,0.0,1.0
2004-05-05,9.52,9.61,9.52,9.6,11500,7.46882460906307,7.53943324507312,7.46882460906307,7.531587841072,14658.2636131462,0.0,1.0
2004-05-06,9.25,9.5,9.15,9.4,5000,7.25699870103292,7.45313380106083,7.17854466102175,7.37467976104967,6373.15809267226,0.0,1.0
2004-05-07,9.25,9.25,9.24,9.24,3200,7.25699870103292,7.25699870103292,7.2491532970318,7.2491532970318,4078.82117931024,0.0,1.0
2004-05-10,9.25,9.27,9.12,9.12,4800,7.25699870103292,7.27268950903515,7.1550084490184,7.1550084490184,6118.23176896537,0.0,1.0
2004-05-11,9.49,9.62,9.31,9.62,5700,7.44528839705972,7.54727864907423,7.30407112503962,7.54727864907423,7265.40022564637,0.0,1.0
2004-05-12,9.6,9.6,9.16,9.24,2000,7.531587841072,7.531587841072,7.18639006502287,7.2491532970318,2549.2632370689,0.0,1.0
2004-05-13,9.65,9.65,9.19,9.2,6200,7.57081486107758,7.57081486107758,7.20992627702622,7.21777168102733,7902.7160349136,0.0,1.0
2004-05-14,9.897,10.113,9.649,9.649,7400,7.76459633990516,7.93405706632928,7.57003032067747,7.57003032067747,9432.27397715495,0.0,1.0
2004-05-17,9.5,9.96,9.29,9.96,5900,7.45313380106083,7.8140223851122,7.28838031703738,7.8140223851122,7520.32654935327,0.0,1.0
2004-05-18,9.2,9.61,9.17,9.61,5500,7.21777168102733,7.53943324507312,7.19423546902398,7.53943324507312,7010.47390193949,0.0,1.0
2004-05-19,9.59,9.67,9.22,9.22,3600,7.52374243707088,7.58650566907982,7.23346248902957,7.23346248902957,4588.67382672403,0.0,1.0
2004-05-20,9.4,9.4,9.4,9.4,500,7.37467976104967,7.37467976104967,7.37467976104967,7.37467976104967,637.315809267226,0.0,1.0
2004-05-21,9.39,9.39,9.39,9.39,600,7.36683435704855,7.36683435704855,7.36683435704855,7.36683435704855,764.778971120671,0.0,1.0
2004-05-24,9.54,9.54,9.5,9.5,1400,7.4845154170653,7.4845154170653,7.45313380106083,7.45313380106083,1784.48426594823,0.0,1.0
2004-05-25,9.54,9.54,9.54,9.54,0,7.4845154170653,7.4845154170653,7.4845154170653,7.4845154170653,0,0.0,1.0
2004-05-26,9.42,9.42,9.28,9.28,4300,7.3903705690519,7.3903705690519,7.28053491303627,7.28053491303627,5480.91595969814,0.0,1.0
2004-05-27,9.29,9.29,9.281,9.281,600,7.28838031703738,7.28838031703738,7.28131945343638,7.28131945343638,764.778971120671,0.0,1.0
2004-05-28,9.29,9.35,9.29,9.32,1000,7.28838031703738,7.33545274104408,7.28838031703738,7.31191652904073,1274.63161853445,0.0,1.0
2004-06-01,9.301,9.301,9.29,9.29,500,7.29701026143861,7.29701026143861,7.28838031703738,7.28838031703738,637.315809267226,0.0,1.0
2004-06-02,9.3,9.4,9.29,9.4,1500,7.2962257210385,7.37467976104967,7.28838031703738,7.37467976104967,1911.94742780168,0.0,1.0
2004-06-03,9.3,9.3,9.3,9.3,100,7.2962257210385,7.2962257210385,7.2962257210385,7.2962257210385,127.463161853445,0.0,1.0
2004-06-04,9.22,9.45,9.21,9.45,3000,7.23346248902957,7.41390678105525,7.22561708502845,7.41390678105525,3823.89485560335,0.0,1.0
2004-06-07,9.29,9.3,9.29,9.3,4000,7.28838031703738,7.2962257210385,7.28838031703738,7.2962257210385,5098.52647413781,0.0,1.0
2004-06-08,9.39,9.63,9.25,9.25,7900,7.36683435704855,7.55512405307535,7.25699870103292,7.25699870103292,10069.5897864222,0.0,1.0
2004-06-09,9.38,9.49,9.38,9.49,500,7.35898895304743,7.44528839705972,7.35898895304743,7.44528839705972,637.315809267226,0.0,1.0
2004-06-10,9.49,9.49,9.25,9.25,2100,7.44528839705972,7.44528839705972,7.25699870103292,7.25699870103292,2676.72639892235,0.0,1.0
2004-06-14,9.26,9.44,9.26,9.44,1200,7.26484410503403,7.40606137705413,7.26484410503403,7.40606137705413,1529.55794224134,0.0,1.0
2004-06-15,9.26,9.26,9.26,9.26,1000,7.26484410503403,7.26484410503403,7.26484410503403,7.26484410503403,1274.63161853445,0.0,1.0
2004-06-16,9.34,9.42,9.21,9.261,1000,7.32760733704297,7.3903705690519,7.22561708502845,7.26562864543414,1274.63161853445,0.0,1.0
2004-06-17,9.289,9.42,9.289,9.42,600,7.28759577663727,7.3903705690519,7.28759577663727,7.3903705690519,764.778971120671,0.0,1.0
2004-06-18,9.3,9.42,9.171,9.42,5300,7.2962257210385,7.3903705690519,7.19502000942409,7.3903705690519,6755.54757823259,0.0,1.0
2004-06-21,9.17,9.28,9.17,9.28,4600,7.19423546902398,7.28053491303627,7.19423546902398,7.28053491303627,5863.30544525848,0.0,1.0
2004-06-22,9.55,9.55,9.34,9.35,3300,7.49236082106642,7.49236082106642,7.32760733704297,7.33545274104408,4206.28434116369,0.0,1.0
2004-06-23,9.55,9.55,9.55,9.55,400,7.49236082106642,7.49236082106642,7.49236082106642,7.49236082106642,509.852647413781,0.0,1.0
2004-06-24,9.55,9.55,9.55,9.55,0,7.49236082106642,7.49236082106642,7.49236082106642,7.49236082106642,0,0.0,1.0
2004-06-25,9.5,9.54,9.17,9.17,1700,7.45313380106083,7.4845154170653,7.19423546902398,7.19423546902398,2166.87375150857,0.0,1.0
2004-06-28,10.33,10.5,9.6,9.6,8800,8.10430233315352,8.2376742011725,7.531587841072,7.531587841072,11216.7582431032,0.0,1.0
2004-06-29,10.349,10.56,10.0,10.44,8300,8.11920860075564,8.2847466251792,7.84540400111667,8.1906017771658,10579.4424338359,0.0,1.0
2004-06-30,10.2,10.39,10.2,10.39,2400,8.002312081139,8.15137475716022,8.002312081139,8.15137475716022,3059.11588448268,0.0,1.0
2004-07-01,10.01,10.62,10.0,10.62,5900,7.85324940511778,8.3318190491859,7.84540400111667,8.3318190491859,7520.32654935327,0.0,1.0
2004-07-02,10.21,10.5,10.061,10.5,2200,8.01015748514012,8.2376742011725,7.89326096552348,8.2376742011725,2804.18956077579,0.0,1.0
2004-07-06,10.3,10.5,10.3,10.3,2800,8.08076612115017,8.2376742011725,8.08076612115017,8.08076612115017,3568.96853189646,0.0,1.0
2004-07-07,10.53,10.75,10.31,10.31,13300,8.26121041317585,8.43380930120042,8.08861152515128,8.08861152515128,16952.6005265082,0.0,1.0
2004-07-08,10.24,10.72,10.24,10.38,6100,8.03369369714347,8.41027308919707,8.03369369714347,8.1435293531591,7775.25287306015,0.0,1.0
2004-07-09,10.6,10.6,10.05,10.05,6500,8.31612824118367,8.31612824118367,7.88463102112225,7.88463102112225,8285.10552047393,0.0,1.0
2004-07-12,10.6,10.6,10.6,10.6,0,8.31612824118367,8.31612824118367,8.31612824118367,8.31612824118367,0,0.0,1.0
2004-07-13,10.4,10.5,10.0,10.5,5900,8.15922016116133,8.2376742011725,7.84540400111667,8.2376742011725,7520.32654935327,0.0,1.0
2004-07-14,10.389,10.389,10.01,10.01,600,8.1505902167601,8.1505902167601,7.85324940511778,7.85324940511778,764.778971120671,0.0,1.0
2004-07-15,10.08,10.3,10.08,10.08,1600,7.9081672331256,8.08076612115017,7.9081672331256,7.9081672331256,2039.41058965512,0.0,1.0
2004-07-16,10.1,10.1,9.85,10.0,1500,7.92385804112783,7.92385804112783,7.72772294109992,7.84540400111667,1911.94742780168,0.0,1.0
2004-07-19,10.4,10.4,9.99,10.16,5200,8.15922016116133,8.15922016116133,7.83755859711555,7.97093046513453,6628.08441637915,0.0,1.0
2004-07-20,10.4,10.59,10.17,10.41,5900,8.15922016116133,8.30828283718255,7.97877586913565,8.16706556516245,7520.32654935327,0.0,1.0
2004-07-21,10.44,10.64,10.44,10.59,5500,8.1906017771658,8.34750985718813,8.1906017771658,8.30828283718255,7010.47390193948,0.0,1.0
2004-07-22,10.6,10.6,10.6,10.6,200,8.31612824118367,8.31612824118367,8.31612824118367,8.31612824118367,254.92632370689,0.0,1.0
2004-07-23,10.6,10.6,10.35,10.35,3300,8.31612824118367,8.31612824118367,8.11999314115575,8.11999314115575,4206.28434116369,0.0,1.0
2004-07-26,10.45,10.45,10.41,10.41,1000,8.19844718116692,8.19844718116692,8.16706556516245,8.16706556516245,1274.63161853445,0.0,1.0
2004-07-27,10.22,10.6,10.2,10.6,7200,8.01800288914123,8.31612824118367,8.002312081139,8.31612824118367,9177.34765344806,0.0,1.0
2004-07-28,10.0,10.59,10.0,10.58,5900,7.84540400111667,8.30828283718255,7.84540400111667,8.30043743318143,7520.32654935326,0.0,1.0
2004-07-29,10.011,10.38,10.011,10.38,600,7.85403394551789,8.1435293531591,7.85403394551789,8.1435293531591,764.778971120671,0.0,1.0
2004-07-30,10.15,10.15,9.6,10.02,11600,7.96308506113342,7.96308506113342,7.531587841072,7.8610948091189,14785.7267749996,0.0,1.0
2004-08-02,10.19,10.19,9.9,9.95,8500,7.99446667713788,7.99446667713788,7.7669499611055,7.80617698111108,10834.3687575428,0.0,1.0
2004-08-03,10.26,10.26,10.26,10.26,600,8.0493845051457,8.0493845051457,8.0493845051457,8.0493845051457,764.778971120671,0.0,1.0
2004-08-04,10.16,10.16,10.0,10.0,4700,7.97093046513453,7.97093046513453,7.84540400111667,7.84540400111667,5990.76860711193,0.0,1.0
2004-08-05,10.01,10.17,10.0,10.0,13400,7.85324940511778,7.97877586913565,7.84540400111667,7.84540400111667,17080.0636883617,0.0,1.0
2004-08-06,9.77,10.01,9.25,10.01,16500,7.66495970909098,7.85324940511778,7.25699870103292,7.85324940511778,21031.4217058185,0.0,1.0
2004-08-09,10.0,10.01,9.7,10.01,2700,7.84540400111667,7.85324940511778,7.61004188108317,7.85324940511778,3441.50537004302,0.0,1.0
2004-08-10,10.14,10.14,9.86,10.01,2900,7.9552396571323,7.9552396571323,7.73556834510103,7.85324940511778,3696.43169374991,0.0,1.0
2004-08-11,10.15,10.15,10.01,10.01,2400,7.96308506113342,7.96308506113342,7.85324940511778,7.85324940511778,3059.11588448268,0.0,1.0
2004-08-12,10.15,10.15,9.51,10.01,3100,7.96308506113342,7.96308506113342,7.46097920506195,7.85324940511778,3951.3580174568,0.0,1.0
2004-08-13,10.15,10.24,9.85,9.85,5100,7.96308506113342,8.03369369714347,7.72772294109992,7.72772294109992,6500.6212545257,0.0,1.0
2004-08-16,10.11,10.15,9.76,10.15,6500,7.93170344512895,7.96308506113342,7.65711430508987,7.96308506113342,8285.10552047394,0.0,1.0
2004-08-17,10.06,10.06,10.06,10.06,100,7.89247642512337,7.89247642512337,7.89247642512337,7.89247642512337,127.463161853445,0.0,1.0
2004-08-18,10.06,10.06,10.06,10.06,0,7.89247642512337,7.89247642512337,7.89247642512337,7.89247642512337,0,0.0,1.0
2004-08-19,10.16,10.22,10.1,10.1,2000,7.97093046513453,8.01800288914123,7.92385804112783,7.92385804112783,2549.2632370689,0.0,1.0
2004-08-20,10.16,10.16,10.16,10.16,0,7.97093046513453,7.97093046513453,7.97093046513453,7.97093046513453,0,0.0,1.0
2004-08-23,9.84,10.24,9.8,10.01,2000,7.7198775370988,8.03369369714347,7.68849592109433,7.85324940511778,2549.2632370689,0.0,1.0
2004-08-24,10.01,10.39,9.8,10.13,7400,7.85324940511778,8.15137475716022,7.68849592109433,7.94739425313118,9432.27397715495,0.0,1.0
2004-08-25,10.3,10.41,9.8,9.99,4200,8.08076612115017,8.16706556516245,7.68849592109433,7.83755859711555,5353.45279784469,0.0,1.0
2004-08-26,10.28,10.28,9.69,9.8,2100,8.06507531314793,8.06507531314793,7.60219647708205,7.68849592109433,2676.72639892235,0.0,1.0
2004-08-27,9.8,9.81,9.8,9.81,200,7.68849592109433,7.69634132509545,7.68849592109433,7.69634132509545,254.92632370689,0.0,1.0
2004-08-30,9.8,10.0,9.8,10.0,2100,7.68849592109433,7.84540400111667,7.68849592109433,7.84540400111667,2676.72639892235,0.0,1.0
2004-08-31,9.94,9.99,9.81,9.99,1300,7.79833157710997,7.83755859711555,7.69634132509545,7.83755859711555,1657.02110409479,0.0,1.0
2004-09-01,9.8,10.089,9.55,10.089,600,7.68849592109433,7.91522809672661,7.49236082106642,7.91522809672661,764.778971120671,0.0,1.0
2004-09-02,10.09,10.09,9.99,9.99,5200,7.91601263712672,7.91601263712672,7.83755859711555,7.83755859711555,6628.08441637915,0.0,1.0
2004-09-03,9.91,9.99,9.91,9.99,300,7.77479536510662,7.83755859711555,7.77479536510662,7.83755859711555,382.389485560335,0.0,1.0
2004-09-07,10.09,10.09,9.9,9.9,3500,7.91601263712672,7.91601263712672,7.7669499611055,7.7669499611055,4461.21066487058,0.0,1.0
2004-09-08,10.1,10.1,10.1,10.1,300,7.92385804112783,7.92385804112783,7.92385804112783,7.92385804112783,382.389485560336,0.0,1.0
2004-09-09,10.089,10.089,9.75,10.0,1300,7.91522809672661,7.91522809672661,7.64926890108875,7.84540400111667,1657.02110409479,0.0,1.0
2004-09-10,10.09,10.09,9.9,9.91,1500,7.91601263712672,7.91601263712672,7.7669499611055,7.77479536510662,1911.94742780168,0.0,1.0
2004-09-13,10.04,10.04,10.04,10.04,300,7.87678561712113,7.87678561712113,7.87678561712113,7.87678561712113,382.389485560336,0.0,1.0
2004-09-14,9.891,9.95,9.891,9.95,500,7.75988909750449,7.80617698111108,7.75988909750449,7.80617698111108,637.315809267226,0.0,1.0
2004-09-15,9.89,9.89,9.89,9.89,500,7.75910455710438,7.75910455710438,7.75910455710438,7.75910455710438,637.315809267226,0.0,1.0
2004-09-16,10.0,10.0,10.0,10.0,1400,7.84540400111667,7.84540400111667,7.84540400111667,7.84540400111667,1784.48426594823,0.0,1.0
2004-09-17,10.0,10.0,9.9,9.9,1200,7.84540400111667,7.84540400111667,7.7669499611055,7.7669499611055,1529.55794224134,0.0,1.0
2004-09-20,9.9,9.9,9.9,9.9,100,7.7669499611055,7.7669499611055,7.7669499611055,7.7669499611055,127.463161853445,0.0,1.0
2004-09-21,10.09,10.1,9.8,9.8,4200,7.91601263712672,7.92385804112783,7.68849592109433,7.68849592109433,5353.45279784469,0.0,1.0
2004-09-22,10.09,10.09,10.09,10.09,0,7.91601263712672,7.91601263712672,7.91601263712672,7.91601263712672,0,0.0,1.0
2004-09-23,10.05,10.09,9.96,9.96,500,7.88463102112225,7.91601263712672,7.8140223851122,7.8140223851122,637.315809267226,0.0,1.0
2004-09-24,10.05,10.05,10.05,10.05,0,7.88463102112225,7.88463102112225,7.88463102112225,7.88463102112225,0,0.0,1.0
2004-09-27,9.86,9.9,9.86,9.9,200,7.73556834510103,7.7669499611055,7.73556834510103,7.7669499611055,254.92632370689,0.0,1.0
2004-09-28,9.801,9.801,9.8,9.8,500,7.68928046149444,7.68928046149444,7.68849592109433,7.68849592109433,637.315809267226,0.0,1.0
2004-09-29,9.85,9.85,9.5,9.8,6300,7.72772294109992,7.72772294109992,7.45313380106083,7.68849592109433,8030.17919676704,0.0,1.0
2004-09-30,10.0,10.0,9.821,9.821,1100,7.84540400111667,7.84540400111667,7.70497126949668,7.70497126949668,1402.0947803879,0.0,1.0
2004-10-01,9.85,10.05,9.85,9.86,5000,7.72772294109992,7.88463102112225,7.72772294109992,7.73556834510103,6373.15809267226,0.0,1.0
2004-10-04,10.0,10.09,9.81,10.09,6700,7.84540400111667,7.91601263712672,7.69634132509545,7.91601263712672,8540.03184418082,0.0,1.0
2004-10-05,9.8,10.01,9.8,10.01,7800,7.68849592109433,7.85324940511778,7.68849592109433,7.85324940511778,9942.12662456873,0.0,1.0
2004-10-06,10.07,10.07,9.801,9.801,700,7.90032182912448,7.90032182912448,7.68928046149444,7.68928046149444,892.242132974117,0.0,1.0
2004-10-07,10.07,10.07,10.07,10.07,0,7.90032182912448,7.90032182912448,7.90032182912448,7.90032182912448,0,0.0,1.0
2004-10-08,10.07,10.07,10.07,10.07,0,7.90032182912448,7.90032182912448,7.90032182912448,7.90032182912448,0,0.0,1.0
2004-10-11,10.07,10.07,10.07,10.07,0,7.90032182912448,7.90032182912448,7.90032182912448,7.90032182912448,0,0.0,1.0
2004-10-12,10.07,10.07,10.07,10.07,1000,7.90032182912448,7.90032182912448,7.90032182912448,7.90032182912448,1274.63161853445,0.0,1.0
2004-10-13,10.07,10.07,10.07,10.07,0,7.90032182912448,7.90032182912448,7.90032182912448,7.90032182912448,0,0.0,1.0
2004-10-14,9.78,9.94,9.51,9.9,3200,7.6728051130921,7.79833157710997,7.46097920506195,7.7669499611055,4078.82117931025,0.0,1.0
2004-10-15,9.83,9.83,9.81,9.81,200,7.71203213309768,7.71203213309768,7.69634132509545,7.69634132509545,254.92632370689,0.0,1.0
2004-10-18,9.81,9.99,9.81,9.99,800,7.69634132509545,7.83755859711555,7.69634132509545,7.83755859711555,1019.70529482756,0.0,1.0
2004-10-19,9.8,9.8,9.8,9.8,1200,7.68849592109433,7.68849592109433,7.68849592109433,7.68849592109433,1529.55794224134,0.0,1.0
2004-10-20,9.8,9.8,9.8,9.8,0,7.68849592109433,7.68849592109433,7.68849592109433,7.68849592109433,0,0.0,1.0
2004-10-21,9.802,9.802,9.802,9.802,400,7.69006500189456,7.69006500189456,7.69006500189456,7.69006500189456,509.85264741378,0.0,1.0
2004-10-22,9.97,9.97,9.72,9.8,5000,7.82186778911332,7.82186778911332,7.6257326890854,7.68849592109433,6373.15809267226,0.0,1.0
2004-10-25,9.77,9.8,9.77,9.8,2100,7.66495970909098,7.68849592109433,7.66495970909098,7.68849592109433,2676.72639892235,0.0,1.0
2004-10-26,9.81,9.85,9.7,9.7,11200,7.69634132509545,7.72772294109992,7.61004188108317,7.61004188108317,14275.8741275859,0.0,1.0
2004-10-27,9.88,9.88,9.7,9.75,5100,7.75125915310327,7.75125915310327,7.61004188108317,7.64926890108875,6500.6212545257,0.0,1.0
2004-10-28,9.85,9.85,9.4,9.41,21900,7.72772294109992,7.72772294109992,7.37467976104967,7.38252516505078,27914.4324459045,0.0,1.0
2004-10-29,10.08,10.08,10.08,10.08,100,7.9081672331256,7.9081672331256,7.9081672331256,7.9081672331256,127.463161853445,0.0,1.0
2004-11-01,9.92,10.08,9.72,9.72,5500,7.78264076910773,7.9081672331256,7.6257326890854,7.6257326890854,7010.47390193949,0.0,1.0
2004-11-02,9.891,10.04,9.8,10.04,3200,7.75988909750449,7.87678561712113,7.68849592109433,7.87678561712113,4078.82117931025,0.0,1.0
2004-11-03,10.04,10.14,9.811,10.14,3700,7.87678561712113,7.9552396571323,7.69712586549556,7.9552396571323,4716.13698857747,0.0,1.0
2004-11-04,10.1,10.14,10.01,10.1,6800,7.92385804112783,7.9552396571323,7.85324940511778,7.92385804112783,8667.49500603427,0.0,1.0
2004-11-05,10.13,10.13,9.77,10.01,6900,7.94739425313118,7.94739425313118,7.66495970909098,7.85324940511778,8794.95816788772,0.0,1.0
2004-11-08,9.7,10.06,9.4,9.86,4400,7.61004188108317,7.89247642512337,7.37467976104967,7.73556834510103,5608.37912155158,0.0,1.0
2004-11-09,10.05,10.05,9.801,9.801,1200,7.88463102112225,7.88463102112225,7.68928046149444,7.68928046149444,1529.55794224134,0.0,1.0
2004-11-10,9.75,9.75,9.75,9.75,1000,7.64926890108875,7.64926890108875,7.64926890108875,7.64926890108875,1274.63161853445,0.0,1.0
2004-11-11,10.0,10.0,9.97,9.97,2700,7.84540400111667,7.84540400111667,7.82186778911332,7.82186778911332,3441.50537004302,0.0,1.0
2004-11-12,10.05,10.05,9.86,9.86,5100,7.88463102112225,7.88463102112225,7.73556834510103,7.73556834510103,6500.6212545257,0.0,1.0
2004-11-15,9.771,9.771,9.771,9.771,100,7.6657442494911,7.6657442494911,7.6657442494911,7.6657442494911,127.463161853445,0.0,1.0
2004-11-16,9.9,9.99,9.75,9.9,9600,7.7669499611055,7.83755859711555,7.64926890108875,7.7669499611055,12236.4635379307,0.0,1.0
2004-11-17,9.9,9.98,9.9,9.9,5500,7.7669499611055,7.82971319311443,7.7669499611055,7.7669499611055,7010.47390193948,0.0,1.0
2004-11-18,9.751,9.751,9.751,9.751,100,7.65005344148886,7.65005344148886,7.65005344148886,7.65005344148886,127.463161853445,0.0,1.0
2004-11-19,9.74,9.91,9.61,9.75,66200,7.64142349708763,7.77479536510662,7.53943324507312,7.64926890108875,84380.6131469807,0.0,1.0
2004-11-22,9.75,9.79,9.7,9.75,39400,7.64926890108875,7.68065051709322,7.61004188108317,7.64926890108875,50220.4857702574,0.0,1.0
2004-11-23,9.75,9.75,9.61,9.7,42300,7.64926890108875,7.64926890108875,7.53943324507312,7.61004188108317,53916.9174640073,0.0,1.0
2004-11-24,9.75,9.75,9.711,9.74,10500,7.64926890108875,7.64926890108875,7.61867182548439,7.64142349708763,13383.6319946117,0.0,1.0
2004-11-26,9.7,9.74,9.7,9.74,1600,7.61004188108317,7.64142349708763,7.61004188108317,7.64142349708763,2039.41058965512,0.0,1.0
2004-11-29,9.75,9.75,9.74,9.75,2400,7.64926890108875,7.64926890108875,7.64142349708763,7.64926890108875,3059.11588448268,0.0,1.0
2004-11-30,9.75,9.75,9.75,9.75,1600,7.64926890108875,7.64926890108875,7.64926890108875,7.64926890108875,2039.41058965512,0.0,1.0
2004-12-01,10.05,10.05,9.7,9.7,23200,7.88463102112225,7.88463102112225,7.61004188108317,7.61004188108317,29571.4535499993,0.0,1.0
2004-12-02,10.05,10.05,10.05,10.05,0,7.88463102112225,7.88463102112225,7.88463102112225,7.88463102112225,0,0.0,1.0
2004-12-03,9.79,9.83,9.79,9.83,3200,7.68065051709322,7.71203213309768,7.68065051709322,7.71203213309768,4078.82117931024,0.0,1.0
2004-12-06,9.99,9.99,9.99,9.99,3100,7.83755859711555,7.83755859711555,7.83755859711555,7.83755859711555,3951.3580174568,0.0,1.0
2004-12-07,9.99,9.99,9.99,9.99,0,7.83755859711555,7.83755859711555,7.83755859711555,7.83755859711555,0,0.0,1.0
2004-12-08,9.85,9.85,9.85,9.85,1400,7.72772294109992,7.72772294109992,7.72772294109992,7.72772294109992,1784.48426594823,0.0,1.0
2004-12-09,9.85,9.98,9.8,9.971,2100,7.72772294109992,7.82971319311443,7.68849592109433,7.82265232951343,2676.72639892235,0.0,1.0
2004-12-10,9.85,10.0,9.85,9.85,1300,7.72772294109992,7.84540400111667,7.72772294109992,7.72772294109992,1657.02110409479,0.0,1.0
2004-12-13,10.1,10.1,9.88,9.89,9500,7.92385804112783,7.92385804112783,7.75125915310327,7.75910455710438,12109.0003760773,0.0,1.0
2004-12-14,9.99,9.99,9.92,9.92,1300,7.83755859711555,7.83755859711555,7.78264076910773,7.78264076910773,1657.02110409479,0.0,1.0
2004-12-15,9.92,9.95,9.771,9.771,400,7.78264076910773,7.80617698111108,7.6657442494911,7.6657442494911,509.852647413781,0.0,1.0
2004-12-16,9.77,9.93,9.77,9.92,1200,7.66495970909098,7.79048617310885,7.66495970909098,7.78264076910773,1529.55794224134,0.0,1.0
2004-12-17,9.77,9.77,9.77,9.77,0,7.66495970909098,7.66495970909098,7.66495970909098,7.66495970909098,0,0.0,1.0
2004-12-20,9.85,9.879,9.85,9.879,3200,7.72772294109992,7.75047461270315,7.72772294109992,7.75047461270315,4078.82117931024,0.0,1.0
2004-12-21,9.9,10.0,9.65,9.65,1800,7.7669499611055,7.84540400111667,7.57081486107758,7.57081486107758,2294.33691336201,0.0,1.0
2004-12-22,10.1,10.13,9.89,10.09,4200,7.92385804112783,7.94739425313118,7.75910455710438,7.91601263712672,5353.4527978447,0.0,1.0
2004-12-23,9.99,10.0,9.78,10.0,26300,7.83755859711555,7.84540400111667,7.6728051130921,7.84540400111667,33522.8115674561,0.0,1.0
2004-12-27,9.99,9.99,9.99,9.99,0,7.83755859711555,7.83755859711555,7.83755859711555,7.83755859711555,0,0.0,1.0
2004-12-28,9.85,10.15,9.81,10.0,7400,7.72772294109992,7.96308506113342,7.69634132509545,7.84540400111667,9432.27397715494,0.0,1.0
2004-12-29,9.84,10.75,9.83,10.75,8500,7.7198775370988,8.43380930120042,7.71203213309768,8.43380930120042,10834.3687575428,0.0,1.0
2004-12-30,9.9,9.99,9.85,9.99,3800,7.7669499611055,7.83755859711555,7.72772294109992,7.83755859711555,4843.60015043092,0.0,1.0
2004-12-31,9.9,9.9,9.8,9.8,9500,7.7669499611055,7.7669499611055,7.68849592109433,7.68849592109433,12109.0003760773,0.0,1.0
2005-01-03,9.89,9.98,9.8,9.8,15100,7.75910455710438,7.82971319311443,7.68849592109433,7.68849592109433,19246.9374398702,0.0,1.0
2005-01-04,10.117,10.117,10.117,10.117,200,7.93719522792973,7.93719522792973,7.93719522792973,7.93719522792973,254.92632370689,0.0,1.0
2005-01-05,9.82,9.82,9.82,9.82,500,7.70418672909657,7.70418672909657,7.70418672909657,7.70418672909657,637.315809267226,0.0,1.0
2005-01-06,9.82,10.04,9.82,10.04,1400,7.70418672909657,7.87678561712113,7.70418672909657,7.87678561712113,1784.48426594823,0.0,1.0
2005-01-07,9.82,9.82,9.82,9.82,0,7.70418672909657,7.70418672909657,7.70418672909657,7.70418672909657,0,0.0,1.0
2005-01-10,10.11,10.11,9.82,9.82,2600,7.93170344512895,7.93170344512895,7.70418672909657,7.70418672909657,3314.04220818957,0.0,1.0
2005-01-11,9.861,9.99,9.861,9.99,500,7.73635288550115,7.83755859711555,7.73635288550115,7.83755859711555,637.315809267226,0.0,1.0
2005-01-12,10.0,10.0,9.98,9.98,1200,7.84540400111667,7.84540400111667,7.82971319311443,7.82971319311443,1529.55794224134,0.0,1.0
2005-01-13,10.02,10.12,10.02,10.11,16700,7.8610948091189,7.93954884913007,7.8610948091189,7.93170344512895,21286.3480295253,0.0,1.0
2005-01-14,9.9,9.9,9.81,9.81,400,7.7669499611055,7.7669499611055,7.69634132509545,7.69634132509545,509.852647413781,0.0,1.0
2005-01-18,9.96,10.0,9.88,9.88,1500,7.8140223851122,7.84540400111667,7.75125915310327,7.75125915310327,1911.94742780168,0.0,1.0
2005-01-19,9.96,9.96,9.96,9.96,0,7.8140223851122,7.8140223851122,7.8140223851122,7.8140223851122,0,0.0,1.0
2005-01-20,9.85,9.9,9.1,9.75,25100,7.72772294109992,7.7669499611055,7.13931764101617,7.64926890108875,31993.2536252147,0.0,1.0
2005-01-21,9.8,9.98,9.63,9.98,6900,7.68849592109433,7.82971319311443,7.55512405307535,7.82971319311443,8794.95816788772,0.0,1.0
2005-01-24,9.95,10.19,9.89,10.19,3200,7.80617698111108,7.99446667713788,7.75910455710438,7.99446667713788,4078.82117931025,0.0,1.0
2005-01-25,9.99,10.19,9.99,10.19,7000,7.83755859711555,7.99446667713788,7.83755859711555,7.99446667713788,8922.42132974116,0.0,1.0
2005-01-26,10.0,10.0,9.9,9.9,5000,7.84540400111667,7.84540400111667,7.7669499611055,7.7669499611055,6373.15809267226,0.0,1.0
2005-01-27,10.0,10.0,9.99,10.0,1700,7.84540400111667,7.84540400111667,7.83755859711555,7.84540400111667,2166.87375150857,0.0,1.0
2005-01-28,10.01,10.01,9.85,10.0,2400,7.85324940511778,7.85324940511778,7.72772294109992,7.84540400111667,3059.11588448269,0.0,1.0
2005-01-31,9.9,10.0,9.6,10.0,2400,7.7669499611055,7.84540400111667,7.531587841072,7.84540400111667,3059.11588448268,0.0,1.0
2005-02-01,9.9,9.9,9.9,9.9,1500,7.7669499611055,7.7669499611055,7.7669499611055,7.7669499611055,1911.94742780168,0.0,1.0
2005-02-02,9.91,10.12,9.8,9.95,9100,7.77479536510662,7.93954884913007,7.68849592109433,7.80617698111108,11599.1477286635,0.0,1.0
2005-02-03,9.91,9.92,9.85,9.89,7300,7.77479536510662,7.78264076910773,7.72772294109992,7.75910455710438,9304.81081530149,0.0,1.0
2005-02-04,9.9,9.91,9.9,9.9,2200,7.7669499611055,7.77479536510662,7.7669499611055,7.7669499611055,2804.18956077579,0.0,1.0
2005-02-07,9.95,9.95,9.84,9.85,1100,7.80617698111108,7.80617698111108,7.7198775370988,7.72772294109992,1402.0947803879,0.0,1.0
2005-02-08,9.981,9.981,9.9,9.9,900,7.83049773351454,7.83049773351454,7.7669499611055,7.7669499611055,1147.16845668101,0.0,1.0
2005-02-09,9.9,9.99,9.9,9.99,2600,7.7669499611055,7.83755859711555,7.7669499611055,7.83755859711555,3314.04220818957,0.0,1.0
2005-02-10,9.9,9.9,9.9,9.9,0,7.7669499611055,7.7669499611055,7.7669499611055,7.7669499611055,0,0.0,1.0
2005-02-11,9.9,9.9,9.9,9.9,500,7.7669499611055,7.7669499611055,7.7669499611055,7.7669499611055,637.315809267226,0.0,1.0
2005-02-14,9.9,9.9,9.9,9.9,7600,7.7669499611055,7.7669499611055,7.7669499611055,7.7669499611055,9687.20030086183,0.0,1.0
2005-02-15,9.9,9.9,9.9,9.9,0,7.7669499611055,7.7669499611055,7.7669499611055,7.7669499611055,0,0.0,1.0
2005-02-16,10.289,10.289,9.96,10.14,4500,8.07213617674894,8.07213617674894,7.8140223851122,7.9552396571323,5735.84228340503,0.0,1.0
2005-02-17,10.1,10.11,10.07,10.07,5300,7.92385804112783,7.93170344512895,7.90032182912448,7.90032182912448,6755.5475782326,0.0,1.0
2005-02-18,10.06,10.09,10.02,10.03,3600,7.89247642512337,7.91601263712672,7.8610948091189,7.86894021312002,4588.67382672402,0.0,1.0
2005-02-22,10.0,10.0,9.9,9.9,400,7.84540400111667,7.84540400111667,7.7669499611055,7.7669499611055,509.852647413781,0.0,1.0
2005-02-23,10.09,10.1,10.03,10.09,3800,7.91601263712672,7.92385804112783,7.86894021312002,7.91601263712672,4843.60015043092,0.0,1.0
2005-02-24,10.01,10.09,9.9,10.05,2000,7.85324940511778,7.91601263712672,7.7669499611055,7.88463102112225,2549.2632370689,0.0,1.0
2005-02-25,10.17,10.17,10.0,10.02,5600,7.97877586913565,7.97877586913565,7.84540400111667,7.8610948091189,7137.93706379293,0.0,1.0
2005-02-28,10.03,10.03,9.9,9.9,1700,7.86894021312002,7.86894021312002,7.7669499611055,7.7669499611055,2166.87375150857,0.0,1.0
2005-03-01,10.099,10.1,10.03,10.1,12000,7.92307350072772,7.92385804112783,7.86894021312002,7.92385804112783,15295.5794224134,0.0,1.0
2005-03-02,10.0,10.25,9.92,10.189,7300,7.84540400111667,8.04153910114458,7.78264076910773,7.99368213673777,9304.81081530149,0.0,1.0
2005-03-03,10.0,10.001,9.95,9.95,2900,7.84540400111667,7.84618854151678,7.80617698111108,7.80617698111108,3696.43169374991,0.0,1.0
2005-03-04,10.02,10.03,10.01,10.01,5100,7.8610948091189,7.86894021312002,7.85324940511778,7.85324940511778,6500.6212545257,0.0,1.0
2005-03-07,10.18,10.29,10.13,10.29,5400,7.98662127313677,8.07292071714905,7.94739425313118,8.07292071714905,6883.01074008604,0.0,1.0
2005-03-08,10.0,10.1,9.951,10.1,19100,7.84540400111667,7.92385804112783,7.8069615215112,7.92385804112783,24345.463914008,0.0,1.0
2005-03-09,10.0,10.001,10.0,10.001,6600,7.84540400111667,7.84618854151678,7.84540400111667,7.84618854151678,8412.56868232738,0.0,1.0
2005-03-10,10.07,10.25,10.0,10.0,22200,7.90032182912448,8.04153910114458,7.84540400111667,7.84540400111667,28296.8219314648,0.0,1.0
2005-03-11,10.25,10.25,10.1,10.1,4300,8.04153910114458,8.04153910114458,7.92385804112783,7.92385804112783,5480.91595969815,0.0,1.0
2005-03-14,10.15,10.15,10.111,10.111,1900,7.96308506113342,7.96308506113342,7.93248798552906,7.93248798552906,2421.80007521546,0.0,1.0
2005-03-15,10.15,10.2,10.15,10.2,10900,7.96308506113342,8.002312081139,7.96308506113342,8.002312081139,13893.4846420255,0.0,1.0
2005-03-16,10.15,10.15,10.15,10.15,0,7.96308506113342,7.96308506113342,7.96308506113342,7.96308506113342,0,0.0,1.0
2005-03-17,10.0,10.1,9.43,10.1,2000,7.84540400111667,7.92385804112783,7.39821597305302,7.92385804112783,2549.2632370689,0.0,1.0
2005-03-18,10.0,10.37,10.0,10.17,1500,7.84540400111667,8.13568394915798,7.84540400111667,7.97877586913565,1911.94742780168,0.0,1.0
2005-03-21,10.0,10.0,10.0,10.0,1800,7.84540400111667,7.84540400111667,7.84540400111667,7.84540400111667,2294.33691336201,0.0,1.0
2005-03-22,10.0,10.0,9.85,9.85,1200,7.84540400111667,7.84540400111667,7.72772294109992,7.72772294109992,1529.55794224134,0.0,1.0
2005-03-23,10.0,10.0,10.0,10.0,0,7.84540400111667,7.84540400111667,7.84540400111667,7.84540400111667,0,0.0,1.0
2005-03-24,9.96,10.0,9.44,10.0,4200,7.8140223851122,7.84540400111667,7.40606137705413,7.84540400111667,5353.4527978447,0.0,1.0
2005-03-28,9.9,10.04,9.9,9.9,2400,7.7669499611055,7.87678561712113,7.7669499611055,7.7669499611055,3059.11588448268,0.0,1.0
2005-03-29,9.9,10.1,9.9,9.95,5500,7.7669499611055,7.92385804112783,7.7669499611055,7.80617698111108,7010.47390193948,0.0,1.0
2005-03-30,10.0,10.1,10.0,10.1,1700,7.84540400111667,7.92385804112783,7.84540400111667,7.92385804112783,2166.87375150857,0.0,1.0
2005-03-31,10.2,10.57,10.15,10.39,3000,8.002312081139,8.29259202918032,7.96308506113342,8.15137475716022,3823.89485560336,0.0,1.0
2005-04-01,10.2,10.2,10.2,10.2,0,8.002312081139,8.002312081139,8.002312081139,8.002312081139,0,0.0,1.0
2005-04-04,10.0,10.02,10.0,10.01,1600,7.84540400111667,7.8610948091189,7.84540400111667,7.85324940511778,2039.41058965512,0.0,1.0
2005-04-05,10.15,10.15,10.0,10.0,2900,7.96308506113342,7.96308506113342,7.84540400111667,7.84540400111667,3696.43169374991,0.0,1.0
2005-04-06,10.2,10.21,10.0,10.0,13800,8.002312081139,8.01015748514012,7.84540400111667,7.84540400111667,17589.9163357754,0.0,1.0
2005-04-07,10.2,10.2,10.2,10.2,0,8.002312081139,8.002312081139,8.002312081139,8.002312081139,0,0.0,1.0
2005-04-08,10.0,10.15,10.0,10.0,3800,7.84540400111667,7.96308506113342,7.84540400111667,7.84540400111667,4843.60015043092,0.0,1.0
2005-04-11,10.0,10.0,10.0,10.0,700,7.84540400111667,7.84540400111667,7.84540400111667,7.84540400111667,892.242132974116,0.0,1.0
2005-04-12,10.16,10.2,10.0,10.2,8500,7.97093046513453,8.002312081139,7.84540400111667,8.002312081139,10834.3687575428,0.0,1.0
2005-04-13,10.0,10.2,10.0,10.2,1200,7.84540400111667,8.002312081139,7.84540400111667,8.002312081139,1529.55794224134,0.0,1.0
2005-04-14,10.0,10.01,10.0,10.001,17600,7.84540400111667,7.85324940511778,7.84540400111667,7.84618854151678,22433.5164862063,0.0,1.0
2005-04-15,10.15,10.15,10.15,10.15,100,7.96308506113342,7.96308506113342,7.96308506113342,7.96308506113342,127.463161853445,0.0,1.0
2005-04-18,10.038,10.16,10.0,10.0,11600,7.87521653632091,7.97093046513453,7.84540400111667,7.84540400111667,14785.7267749996,0.0,1.0
2005-04-19,10.001,10.05,10.001,10.05,300,7.84618854151678,7.88463102112225,7.84618854151678,7.88463102112225,382.389485560335,0.0,1.0
2005-04-20,9.9,10.16,9.9,10.0,12700,7.7669499611055,7.97093046513453,7.7669499611055,7.84540400111667,16187.8215553875,0.0,1.0
2005-04-21,11.6,12.01,10.15,10.15,62600,9.10066864129533,9.42233020534112,7.96308506113342,7.96308506113342,79791.9393202567,0.0,1.0
2005-04-22,11.12,11.5,11.02,11.5,24400,8.72408924924173,9.02221460128417,8.64563520923057,9.02221460128417,31101.0114922406,0.0,1.0
2005-04-25,11.268,11.66,10.9,11.66,10900,8.84020122845826,9.14774106530203,8.55149036121717,9.14774106530203,13893.4846420255,0.0,1.0
2005-04-26,11.548,11.56,11.25,11.25,2300,9.05987254048953,9.06928702529087,8.82607950125625,8.82607950125625,2931.65272262924,0.0,1.0
2005-04-27,11.39,11.39,11.39,11.39,1800,8.93591515727188,8.93591515727188,8.93591515727188,8.93591515727188,2294.33691336201,0.0,1.0
2005-04-28,11.41,11.518,11.304,11.304,400,8.95160596527412,9.03633632848618,8.86844468286228,8.86844468286228,509.852647413781,0.0,1.0
2005-04-29,11.25,11.25,11.04,11.25,1500,8.82607950125625,8.82607950125625,8.6613260172328,8.82607950125625,1911.94742780168,0.0,1.0
2005-05-02,11.362,11.5,11.0,11.5,4900,8.91394802606876,9.02221460128417,8.62994440122833,9.02221460128417,6245.69493081881,0.0,1.0
2005-05-03,11.43,11.43,11.1,11.25,3300,8.96729677327635,8.96729677327635,8.7083984412395,8.82607950125625,4206.28434116369,0.0,1.0
2005-05-04,11.49,11.5,11.15,11.3,4000,9.01436919728305,9.02221460128417,8.74762546124508,8.86530652126183,5098.52647413781,0.0,1.0
2005-05-05,11.14,11.14,11.1,11.1,1400,8.73978005724397,8.73978005724397,8.7083984412395,8.7083984412395,1784.48426594823,0.0,1.0
2005-05-06,11.14,11.14,11.14,11.14,0,8.73978005724397,8.73978005724397,8.73978005724397,8.73978005724397,0,0.0,1.0
2005-05-09,10.78,11.0,10.78,11.0,7900,8.45734551320377,8.62994440122833,8.45734551320377,8.62994440122833,10069.5897864222,0.0,1.0
2005-05-10,11.008,11.008,10.82,10.82,500,8.63622072442923,8.63622072442923,8.48872712920823,8.48872712920823,637.315809267226,0.0,1.0
2005-05-11,11.16,11.26,10.67,10.82,9200,8.7554708652462,8.83392490525737,8.37104606919148,8.48872712920823,11726.610890517,0.0,1.0
2005-05-12,11.16,11.16,11.16,11.16,0,8.7554708652462,8.7554708652462,8.7554708652462,8.7554708652462,0,0.0,1.0
2005-05-13,10.82,11.77,10.82,11.77,9800,8.48872712920823,9.23404050931432,8.48872712920823,9.23404050931432,12491.3898616376,0.0,1.0
2005-05-16,10.82,10.82,10.82,10.82,500,8.48872712920823,8.48872712920823,8.48872712920823,8.48872712920823,637.315809267226,0.0,1.0
2005-05-17,10.85,10.85,10.85,10.85,300,8.51226334121158,8.51226334121158,8.51226334121158,8.51226334121158,382.389485560336,0.0,1.0
2005-05-18,11.45,11.8,10.85,10.85,8300,8.98298758127858,9.25757672131767,8.51226334121158,8.51226334121158,10579.442433836,0.0,1.0
2005-05-19,12.34,12.34,12.34,12.34,300,9.68122853737797,9.68122853737797,9.68122853737797,9.68122853737797,382.389485560335,0.0,1.0
2005-05-20,11.5,12.0,11.5,12.0,3700,9.02221460128417,9.41448480134,9.02221460128417,9.41448480134,4716.13698857747,0.0,1.0
2005-05-23,11.5,11.501,10.86,10.86,3200,9.02221460128417,9.02299914168428,8.5201087452127,8.5201087452127,4078.82117931024,0.0,1.0
2005-05-24,11.5,11.5,10.86,10.86,6100,9.02221460128417,9.02221460128417,8.5201087452127,8.5201087452127,7775.25287306015,0.0,1.0
2005-05-25,11.25,11.25,11.25,11.25,100,8.82607950125625,8.82607950125625,8.82607950125625,8.82607950125625,127.463161853445,0.0,1.0
2005-05-26,11.6,11.6,11.25,11.5,5000,9.10066864129533,9.10066864129533,8.82607950125625,9.02221460128417,6373.15809267226,0.0,1.0
2005-05-27,11.6,11.6,11.6,11.6,0,9.10066864129533,9.10066864129533,9.10066864129533,9.10066864129533,0,0.0,1.0
2005-05-31,11.6,11.6,11.6,11.6,0,9.10066864129533,9.10066864129533,9.10066864129533,9.10066864129533,0,0.0,1.0
2005-06-01,11.41,11.41,11.41,11.41,2000,8.95160596527412,8.95160596527412,8.95160596527412,8.95160596527412,2549.2632370689,0.0,1.0
2005-06-02,10.65,11.57,9.43,11.25,50600,8.35535526118925,9.07713242929198,7.39821597305302,8.82607950125625,64496.3598978433,0.0,1.0
2005-06-03,10.46,10.75,10.4,10.5,10300,8.20629258516803,8.43380930120042,8.15922016116133,8.2376742011725,13128.7056709049,0.0,1.0
2005-06-06,10.4,10.87,10.38,10.4,15200,8.15922016116133,8.52795414921382,8.1435293531591,8.15922016116133,19374.4006017237,0.0,1.0
2005-06-07,10.68,10.89,10.16,10.62,3500,8.3788914731926,8.54364495721605,7.97093046513453,8.3318190491859,4461.21066487058,0.0,1.0
2005-06-08,10.775,10.775,10.71,10.71,3500,8.45342281120321,8.45342281120321,8.40242768519595,8.40242768519595,4461.21066487058,0.0,1.0
2005-06-09,11.0,11.25,10.25,10.25,4600,8.62994440122833,8.82607950125625,8.04153910114458,8.04153910114458,5863.30544525848,0.0,1.0
2005-06-10,10.66,10.98,10.66,10.98,3700,8.36320066519037,8.6142535932261,8.36320066519037,8.6142535932261,4716.13698857747,0.0,1.0
2005-06-13,10.5,10.69,10.5,10.69,800,8.2376742011725,8.38673687719372,8.2376742011725,8.38673687719372,1019.70529482756,0.0,1.0
2005-06-14,10.51,10.67,10.43,10.5,1700,8.24551960517362,8.37104606919148,8.18275637316468,8.2376742011725,2166.87375150857,0.0,1.0
2005-06-15,10.5,11.31,10.5,11.31,1400,8.2376742011725,8.87315192526295,8.2376742011725,8.87315192526295,1784.48426594823,0.0,1.0
2005-06-16,10.19,10.5,10.0,10.33,3500,7.99446667713788,8.2376742011725,7.84540400111667,8.10430233315352,4461.21066487058,0.0,1.0
2005-06-17,10.35,10.48,10.0,10.48,6600,8.11999314115575,8.22198339317027,7.84540400111667,8.22198339317027,8412.56868232738,0.0,1.0
2005-06-20,10.35,10.35,10.35,10.35,0,8.11999314115575,8.11999314115575,8.11999314115575,8.11999314115575,0,0.0,1.0
2005-06-21,10.35,10.35,10.35,10.35,0,8.11999314115575,8.11999314115575,8.11999314115575,8.11999314115575,0,0.0,1.0
2005-06-22,10.15,10.35,10.15,10.25,3200,7.96308506113342,8.11999314115575,7.96308506113342,8.04153910114458,4078.82117931024,0.0,1.0
2005-06-23,10.15,10.48,10.15,10.15,3900,7.96308506113342,8.22198339317027,7.96308506113342,7.96308506113342,4971.06331228436,0.0,1.0
2005-06-24,10.05,10.26,10.0,10.15,8700,7.88463102112225,8.0493845051457,7.84540400111667,7.96308506113342,11089.2950812497,0.0,1.0
2005-06-27,10.21,10.256,9.75,9.75,2900,8.01015748514012,8.04624634354525,7.64926890108875,7.64926890108875,3696.43169374991,0.0,1.0
2005-06-28,10.25,10.25,10.0,10.0,900,8.04153910114458,8.04153910114458,7.84540400111667,7.84540400111667,1147.16845668101,0.0,1.0
2005-06-29,10.0,10.25,10.0,10.0,1100,7.84540400111667,8.04153910114458,7.84540400111667,7.84540400111667,1402.0947803879,0.0,1.0
2005-06-30,10.15,10.15,9.92,10.0,8400,7.96308506113342,7.96308506113342,7.78264076910773,7.84540400111667,10706.9055956894,0.0,1.0
2005-07-01,10.15,10.15,10.15,10.15,0,7.96308506113342,7.96308506113342,7.96308506113342,7.96308506113342,0,0.0,1.0
2005-07-05,10.4,10.4,10.0,10.0,600,8.15922016116133,8.15922016116133,7.84540400111667,7.84540400111667,764.778971120671,0.0,1.0
2005-07-06,9.918,10.6,9.27,10.6,1300,7.78107168830751,8.31612824118367,7.27268950903515,8.31612824118367,1657.02110409479,0.0,1.0
2005-07-07,9.92,9.92,9.92,9.92,0,7.78264076910773,7.78264076910773,7.78264076910773,7.78264076910773,0,0.0,1.0
2005-07-08,10.0,10.0,10.0,10.0,900,7.84540400111667,7.84540400111667,7.84540400111667,7.84540400111667,1147.16845668101,0.0,1.0
2005-07-11,10.0,10.0,10.0,10.0,500,7.84540400111667,7.84540400111667,7.84540400111667,7.84540400111667,637.315809267226,0.0,1.0
2005-07-12,10.21,10.42,10.0,10.25,3700,8.01015748514012,8.17491096916357,7.84540400111667,8.04153910114458,4716.13698857747,0.0,1.0
2005-07-13,9.992,10.56,9.85,10.205,1800,7.83912767791577,8.2847466251792,7.72772294109992,8.00623478313956,2294.33691336201,0.0,1.0
2005-07-14,9.99,9.99,9.99,9.99,0,7.83755859711555,7.83755859711555,7.83755859711555,7.83755859711555,0,0.0,1.0
2005-07-15,9.9,9.9,9.9,9.9,500,7.7669499611055,7.7669499611055,7.7669499611055,7.7669499611055,637.315809267226,0.0,1.0
2005-07-18,10.56,10.56,10.56,10.56,200,8.2847466251792,8.2847466251792,8.2847466251792,8.2847466251792,254.92632370689,0.0,1.0
2005-07-19,10.56,10.56,10.56,10.56,0,8.2847466251792,8.2847466251792,8.2847466251792,8.2847466251792,0,0.0,1.0
2005-07-20,10.1,10.4,10.1,10.3,2900,7.92385804112783,8.15922016116133,7.92385804112783,8.08076612115017,3696.43169374991,0.0,1.0
2005-07-21,10.01,10.01,10.0,10.0,400,7.85324940511778,7.85324940511778,7.84540400111667,7.84540400111667,509.852647413781,0.0,1.0
2005-07-22,10.5,10.56,10.5,10.56,1800,8.2376742011725,8.2847466251792,8.2376742011725,8.2847466251792,2294.33691336201,0.0,1.0
2005-07-25,10.5,10.5,10.5,10.5,0,8.2376742011725,8.2376742011725,8.2376742011725,8.2376742011725,0,0.0,1.0
2005-07-26,10.02,10.04,10.02,10.02,2600,7.8610948091189,7.87678561712113,7.8610948091189,7.8610948091189,3314.04220818957,0.0,1.0
2005-07-27,10.02,10.02,10.02,10.02,0,7.8610948091189,7.8610948091189,7.8610948091189,7.8610948091189,0,0.0,1.0
2005-07-28,11.254,11.55,10.02,10.02,3600,8.8292176628567,9.06144162128975,7.8610948091189,7.8610948091189,4588.67382672402,0.0,1.0
2005-07-29,11.25,11.25,11.25,11.25,0,8.82607950125625,8.82607950125625,8.82607950125625,8.82607950125625,0,0.0,1.0
2005-08-01,11.41,11.64,11.41,11.56,1000,8.95160596527412,9.1320502572998,8.95160596527412,9.06928702529087,1274.63161853445,0.0,1.0
2005-08-02,11.3,11.42,11.3,11.4,4200,8.86530652126183,8.95945136927523,8.86530652126183,8.943760561273,5353.4527978447,0.0,1.0
2005-08-03,10.63,11.64,10.63,11.64,300,8.33966445318702,9.1320502572998,8.33966445318702,9.1320502572998,382.389485560335,0.0,1.0
2005-08-04,11.0,11.0,10.75,10.75,5700,8.62994440122833,8.62994440122833,8.43380930120042,8.43380930120042,7265.40022564638,0.0,1.0
2005-08-05,11.0,11.0,11.0,11.0,0,8.62994440122833,8.62994440122833,8.62994440122833,8.62994440122833,0,0.0,1.0
2005-08-08,10.9,10.9,10.9,10.9,500,8.55149036121717,8.55149036121717,8.55149036121717,8.55149036121717,637.315809267226,0.0,1.0
2005-08-09,10.58,10.58,10.58,10.58,100,8.30043743318143,8.30043743318143,8.30043743318143,8.30043743318143,127.463161853445,0.0,1.0
2005-08-10,10.708,11.03,10.57,10.57,1200,8.40085860439573,8.65348061323168,8.29259202918032,8.29259202918032,1529.55794224134,0.0,1.0
2005-08-11,10.98,11.0,10.8,10.8,13200,8.6142535932261,8.62994440122833,8.473036321206,8.473036321206,16825.1373646548,0.0,1.0
2005-08-12,11.05,11.05,10.85,10.95,10400,8.66917142123392,8.66917142123392,8.51226334121158,8.59071738122275,13256.1688327583,0.0,1.0
2005-08-15,10.9,10.9,10.831,10.831,900,8.55149036121717,8.55149036121717,8.49735707360946,8.49735707360946,1147.16845668101,0.0,1.0
2005-08-16,10.8,10.95,10.8,10.8,7600,8.473036321206,8.59071738122275,8.473036321206,8.473036321206,9687.20030086183,0.0,1.0
2005-08-17,10.8,10.94,10.8,10.8,1800,8.473036321206,8.58287197722163,8.473036321206,8.473036321206,2294.33691336201,0.0,1.0
2005-08-18,10.96,10.96,10.96,10.96,100,8.59856278522387,8.59856278522387,8.59856278522387,8.59856278522387,127.463161853445,0.0,1.0
2005-08-19,10.91,11.0657,10.91,10.99,5200,8.55933576521828,8.68148870551567,8.55933576521828,8.62209899722722,6628.08441637915,0.0,1.0
2005-08-22,11.0,11.1,10.91,11.1,13600,8.62994440122833,8.7083984412395,8.55933576521828,8.7083984412395,17334.9900120685,0.0,1.0
2005-08-23,10.99,10.99,10.5,10.5,900,8.62209899722722,8.62209899722722,8.2376742011725,8.2376742011725,1147.16845668101,0.0,1.0
2005-08-24,11.0,11.0,10.94,10.99,1000,8.62994440122833,8.62994440122833,8.58287197722163,8.62209899722722,1274.63161853445,0.0,1.0
2005-08-25,10.91,11.0,10.8,11.0,14900,8.55933576521828,8.62994440122833,8.473036321206,8.62994440122833,18992.0111161633,0.0,1.0
2005-08-26,10.87,10.906,10.77,10.77,2800,8.52795414921382,8.55619760361784,8.44950010920265,8.44950010920265,3568.96853189646,0.0,1.0
2005-08-29,10.78,10.9,10.78,10.9,4100,8.45734551320377,8.55149036121717,8.45734551320377,8.55149036121717,5225.98963599125,0.0,1.0
2005-08-30,10.78,10.78,10.78,10.78,0,8.45734551320377,8.45734551320377,8.45734551320377,8.45734551320377,0,0.0,1.0
2005-08-31,11.0,11.0,11.0,11.0,200,8.62994440122833,8.62994440122833,8.62994440122833,8.62994440122833,254.92632370689,0.0,1.0
2005-09-01,10.9,10.9,10.68,10.76,2400,8.55149036121717,8.55149036121717,8.3788914731926,8.44165470520153,3059.11588448268,0.0,1.0
2005-09-02,11.0,11.0,10.99,11.0,15900,8.62994440122833,8.62994440122833,8.62209899722722,8.62994440122833,20266.6427346978,0.0,1.0
2005-09-06,11.26,11.41,10.9,10.9,3800,8.83392490525737,8.95160596527412,8.55149036121717,8.55149036121717,4843.60015043092,0.0,1.0
2005-09-07,11.17,11.326,11.0,11.0,10600,8.76331626924732,8.88570457166474,8.62994440122833,8.62994440122833,13511.0951564652,0.0,1.0
2005-09-08,11.2,11.2,11.029,11.2,2600,8.78685248125067,8.78685248125067,8.65269607283157,8.78685248125067,3314.04220818957,0.0,1.0
2005-09-09,11.3,11.3,11.075,11.08,4300,8.86530652126183,8.86530652126183,8.68878493123671,8.69270763323727,5480.91595969814,0.0,1.0
2005-09-12,11.3,11.3,11.3,11.3,0,8.86530652126183,8.86530652126183,8.86530652126183,8.86530652126183,0,0.0,1.0
2005-09-13,11.39,11.39,11.39,11.39,200,8.93591515727188,8.93591515727188,8.93591515727188,8.93591515727188,254.92632370689,0.0,1.0
2005-09-14,11.01,11.01,11.0,11.0,2100,8.63778980522945,8.63778980522945,8.62994440122833,8.62994440122833,2676.72639892235,0.0,1.0
2005-09-15,11.25,11.25,11.01,11.01,2200,8.82607950125625,8.82607950125625,8.63778980522945,8.63778980522945,2804.18956077579,0.0,1.0
2005-09-16,11.01,11.044,11.01,11.01,600,8.63778980522945,8.66446417883325,8.63778980522945,8.63778980522945,764.778971120671,0.0,1.0
2005-09-19,11.01,11.01,11.01,11.01,0,8.63778980522945,8.63778980522945,8.63778980522945,8.63778980522945,0,0.0,1.0
2005-09-20,11.0,11.0,11.0,11.0,200,8.62994440122833,8.62994440122833,8.62994440122833,8.62994440122833,254.92632370689,0.0,1.0
2005-09-21,11.25,11.25,11.0,11.0,3000,8.82607950125625,8.82607950125625,8.62994440122833,8.62994440122833,3823.89485560335,0.0,1.0
2005-09-22,10.85,10.85,10.85,10.85,1100,8.51226334121158,8.51226334121158,8.51226334121158,8.51226334121158,1402.0947803879,0.0,1.0
2005-09-23,11.0,11.0,11.0,11.0,100,8.62994440122833,8.62994440122833,8.62994440122833,8.62994440122833,127.463161853445,0.0,1.0
2005-09-26,11.0,11.0,11.0,11.0,0,8.62994440122833,8.62994440122833,8.62994440122833,8.62994440122833,0,0.0,1.0
2005-09-27,11.0,11.0,10.7125,10.7125,400,8.62994440122833,8.62994440122833,8.40438903619623,8.40438903619623,509.852647413781,0.0,1.0
2005-09-28,10.75,10.75,10.61,10.61,300,8.43380930120042,8.43380930120042,8.32397364518478,8.32397364518478,382.389485560335,0.0,1.0
2005-09-29,10.91,11.1,10.75,10.75,1000,8.55933576521828,8.7083984412395,8.43380930120042,8.43380930120042,1274.63161853445,0.0,1.0
2005-09-30,11.189,11.189,10.9,10.9,1900,8.77822253684944,8.77822253684944,8.55149036121717,8.55149036121717,2421.80007521546,0.0,1.0
2005-10-03,11.25,11.25,11.0,11.0,1200,8.82607950125625,8.82607950125625,8.62994440122833,8.62994440122833,1529.55794224134,0.0,1.0
2005-10-04,10.85,11.0,10.85,11.0,2100,8.51226334121158,8.62994440122833,8.51226334121158,8.62994440122833,2676.72639892235,0.0,1.0
2005-10-05,10.85,11.25,10.85,11.25,300,8.51226334121158,8.82607950125625,8.51226334121158,8.82607950125625,382.389485560336,0.0,1.0
2005-10-06,10.85,10.85,10.85,10.85,0,8.51226334121158,8.51226334121158,8.51226334121158,8.51226334121158,0,0.0,1.0
2005-10-07,10.85,10.85,10.85,10.85,0,8.51226334121158,8.51226334121158,8.51226334121158,8.51226334121158,0,0.0,1.0
2005-10-10,10.85,11.0,10.12,11.0,5900,8.51226334121158,8.62994440122833,7.93954884913007,8.62994440122833,7520.32654935327,0.0,1.0
2005-10-11,10.85,10.95,10.85,10.95,300,8.51226334121158,8.59071738122275,8.51226334121158,8.59071738122275,382.389485560336,0.0,1.0
2005-10-12,10.63,11.05,10.6,11.05,2900,8.33966445318702,8.66917142123392,8.31612824118367,8.66917142123392,3696.43169374991,0.0,1.0
2005-10-13,11.09,11.09,10.62,11.03,400,8.70055303723838,8.70055303723838,8.3318190491859,8.65348061323168,509.852647413781,0.0,1.0
2005-10-14,10.65,10.71,10.65,10.71,700,8.35535526118925,8.40242768519595,8.35535526118925,8.40242768519595,892.242132974116,0.0,1.0
2005-10-17,10.65,10.65,10.65,10.65,0,8.35535526118925,8.35535526118925,8.35535526118925,8.35535526118925,0,0.0,1.0
2005-10-18,10.5,10.65,10.5,10.65,1100,8.2376742011725,8.35535526118925,8.2376742011725,8.35535526118925,1402.0947803879,0.0,1.0
2005-10-19,10.66,10.66,10.0,10.0,3500,8.36320066519037,8.36320066519037,7.84540400111667,7.84540400111667,4461.21066487058,0.0,1.0
2005-10-20,10.5,10.805,10.31,10.805,12800,8.2376742011725,8.47695902320656,8.08861152515128,8.47695902320656,16315.284717241,0.0,1.0
2005-10-21,10.5,10.5,10.5,10.5,0,8.2376742011725,8.2376742011725,8.2376742011725,8.2376742011725,0,0.0,1.0
2005-10-24,10.5,10.7,9.78,9.78,800,8.2376742011725,8.39458228119483,7.6728051130921,7.6728051130921,1019.70529482756,0.0,1.0
2005-10-25,10.62,11.25,10.15,10.15,10700,8.3318190491859,8.82607950125625,7.96308506113342,7.96308506113342,13638.5583183186,0.0,1.0
2005-10-26,10.77,10.88,10.61,10.88,7100,8.44950010920265,8.53579955321493,8.32397364518478,8.53579955321493,9049.88449159461,0.0,1.0
2005-10-27,10.39,10.74,10.08,10.74,5200,8.15137475716022,8.4259638971993,7.9081672331256,8.4259638971993,6628.08441637915,0.0,1.0
2005-10-28,10.75,10.82,10.74,10.75,14900,8.43380930120042,8.48872712920823,8.4259638971993,8.43380930120042,18992.0111161633,0.0,1.0
2005-10-31,10.73,10.75,10.5,10.75,4100,8.41811849319818,8.43380930120042,8.2376742011725,8.43380930120042,5225.98963599125,0.0,1.0
2005-11-01,10.34,10.7055,10.34,10.4,2200,8.11214773715463,8.39889725339545,8.11214773715463,8.15922016116133,2804.1895607758,0.0,1.0
2005-11-02,10.73,10.83,10.72,10.83,7500,8.41811849319818,8.49657253320935,8.41027308919707,8.49657253320935,9559.73713900839,0.0,1.0
2005-11-03,10.56,10.78,10.56,10.78,7600,8.2847466251792,8.45734551320377,8.2847466251792,8.45734551320377,9687.20030086183,0.0,1.0
2005-11-04,10.5,11.0,10.5,11.0,7700,8.2376742011725,8.62994440122833,8.2376742011725,8.62994440122833,9814.66346271528,0.0,1.0
2005-11-07,10.5,10.5,10.5,10.5,0,8.2376742011725,8.2376742011725,8.2376742011725,8.2376742011725,0,0.0,1.0
2005-11-08,9.91,10.35,9.3,10.35,27900,7.77479536510662,8.11999314115575,7.2962257210385,8.11999314115575,35562.2221571112,0.0,1.0
2005-11-09,9.97,10.29,9.73,10.29,10700,7.82186778911332,8.07292071714905,7.63357809308652,8.07292071714905,13638.5583183186,0.0,1.0
2005-11-10,9.97,10.13,9.7,9.9,32200,7.82186778911332,7.94739425313118,7.61004188108317,7.7669499611055,41043.1381168093,0.0,1.0
2005-11-11,10.19,10.19,9.91,10.14,9100,7.99446667713788,7.99446667713788,7.77479536510662,7.9552396571323,11599.1477286635,0.0,1.0
2005-11-14,10.41,10.41,9.7,10.2,1300,8.16706556516245,8.16706556516245,7.61004188108317,8.002312081139,1657.02110409479,0.0,1.0
2005-11-15,10.25,10.44,10.25,10.44,2900,8.04153910114458,8.1906017771658,8.04153910114458,8.1906017771658,3696.43169374991,0.0,1.0
2005-11-16,10.25,10.25,10.25,10.25,0,8.04153910114458,8.04153910114458,8.04153910114458,8.04153910114458,0,0.0,1.0
2005-11-17,10.21,10.58,10.21,10.58,200,8.01015748514012,8.30043743318143,8.01015748514012,8.30043743318143,254.92632370689,0.0,1.0
2005-11-18,10.2,10.2468,10.2,10.2,1100,8.002312081139,8.03902857186423,8.002312081139,8.002312081139,1402.0947803879,0.0,1.0
2005-11-21,10.05,10.25,10.0,10.25,20300,7.88463102112225,8.04153910114458,7.84540400111667,8.04153910114458,25875.0218562494,0.0,1.0
2005-11-22,10.09,10.492,10.09,10.492,4900,7.91601263712672,8.23139787797161,7.91601263712672,8.23139787797161,6245.69493081881,0.0,1.0
2005-11-23,10.09,10.09,10.09,10.09,0,7.91601263712672,7.91601263712672,7.91601263712672,7.91601263712672,0,0.0,1.0
2005-11-25,10.09,10.09,10.09,10.09,0,7.91601263712672,7.91601263712672,7.91601263712672,7.91601263712672,0,0.0,1.0
2005-11-28,10.41,10.41,10.0,10.22,6000,8.16706556516245,8.16706556516245,7.84540400111667,8.01800288914123,7647.78971120671,0.0,1.0
2005-11-29,10.09,10.09,10.0,10.0,3700,7.91601263712672,7.91601263712672,7.84540400111667,7.84540400111667,4716.13698857747,0.0,1.0
2005-11-30,10.09,10.09,10.09,10.09,0,7.91601263712672,7.91601263712672,7.91601263712672,7.91601263712672,0,0.0,1.0
2005-12-01,10.59,10.59,10.42,10.42,1500,8.30828283718255,8.30828283718255,8.17491096916357,8.17491096916357,1911.94742780168,0.0,1.0
2005-12-02,10.51,10.51,10.51,10.51,100,8.24551960517362,8.24551960517362,8.24551960517362,8.24551960517362,127.463161853445,0.0,1.0
2005-12-05,10.1,10.47,10.1,10.47,3300,7.92385804112783,8.21413798916915,7.92385804112783,8.21413798916915,4206.28434116369,0.0,1.0
2005-12-06,10.16,10.16,10.16,10.16,100,7.97093046513453,7.97093046513453,7.97093046513453,7.97093046513453,127.463161853445,0.0,1.0
2005-12-07,10.55,10.55,10.05,10.1,4700,8.27690122117808,8.27690122117808,7.88463102112225,7.92385804112783,5990.76860711193,0.0,1.0
2005-12-08,10.0,10.26,10.0,10.26,300,7.84540400111667,8.0493845051457,7.84540400111667,8.0493845051457,382.389485560335,0.0,1.0
2005-12-09,10.372,10.372,10.372,10.372,200,8.13725302995821,8.13725302995821,8.13725302995821,8.13725302995821,254.92632370689,0.0,1.0
2005-12-12,10.1,10.21,10.1,10.21,600,7.92385804112783,8.01015748514012,7.92385804112783,8.01015748514012,764.778971120671,0.0,1.0
2005-12-13,10.0,10.1,10.0,10.1,1900,7.84540400111667,7.92385804112783,7.84540400111667,7.92385804112783,2421.80007521546,0.0,1.0
2005-12-14,10.0,10.0,10.0,10.0,0,7.84540400111667,7.84540400111667,7.84540400111667,7.84540400111667,0,0.0,1.0
2005-12-15,9.93,10.092,9.2,10.0,17200,7.79048617310885,7.91758171792694,7.21777168102733,7.84540400111667,21923.6638387926,0.0,1.0
2005-12-16,10.0,10.0,9.5,9.74,5100,7.84540400111667,7.84540400111667,7.45313380106083,7.64142349708763,6500.6212545257,0.0,1.0
2005-12-19,9.71,10.14,9.5,10.0,3300,7.61788728508428,7.9552396571323,7.45313380106083,7.84540400111667,4206.28434116369,0.0,1.0
2005-12-20,10.0,10.05,9.9,10.0,2900,7.84540400111667,7.88463102112225,7.7669499611055,7.84540400111667,3696.43169374991,0.0,1.0
2005-12-21,10.53,10.59,10.51,10.51,1200,8.26121041317585,8.30828283718255,8.24551960517362,8.24551960517362,1529.55794224134,0.0,1.0
2005-12-22,10.63,10.63,10.62,10.62,1200,8.33966445318702,8.33966445318702,8.3318190491859,8.3318190491859,1529.55794224134,0.0,1.0
2005-12-23,10.72,10.742,10.72,10.742,300,8.41027308919707,8.42753297799952,8.41027308919707,8.42753297799952,382.389485560335,0.0,1.0
2005-12-27,10.25,10.37,10.25,10.37,1900,8.04153910114458,8.13568394915798,8.04153910114458,8.13568394915798,2421.80007521546,0.0,1.0
2005-12-28,10.28,10.281,10.28,10.281,300,8.06507531314793,8.06585985354804,8.06507531314793,8.06585985354804,382.389485560336,0.0,1.0
2005-12-29,10.68,10.83,10.64,10.64,2100,8.3788914731926,8.49657253320935,8.34750985718813,8.34750985718813,2676.72639892235,0.0,1.0
2005-12-30,10.464,10.68,10.464,10.68,400,8.20943074676848,8.3788914731926,8.20943074676848,8.3788914731926,509.852647413781,0.0,1.0
2006-01-03,10.9,10.9,10.41,10.41,900,8.55149036121717,8.55149036121717,8.16706556516245,8.16706556516245,1147.16845668101,0.0,1.0
2006-01-04,10.79,10.9,10.79,10.9,1100,8.46519091720488,8.55149036121717,8.46519091720488,8.55149036121717,1402.0947803879,0.0,1.0
2006-01-05,10.996,10.996,10.996,10.996,400,8.62680623962789,8.62680623962789,8.62680623962789,8.62680623962789,509.852647413781,0.0,1.0
2006-01-06,11.3,11.5,10.38,11.1,2000,8.86530652126183,9.02221460128417,8.1435293531591,8.7083984412395,2549.2632370689,0.0,1.0
2006-01-09,11.3,11.3,11.3,11.3,900,8.86530652126183,8.86530652126183,8.86530652126183,8.86530652126183,1147.16845668101,0.0,1.0
2006-01-10,11.04,11.04,11.04,11.04,100,8.6613260172328,8.6613260172328,8.6613260172328,8.6613260172328,127.463161853445,0.0,1.0
2006-01-11,11.5,11.75,11.25,11.65,15200,9.02221460128417,9.21834970131208,8.82607950125625,9.13989566130092,19374.4006017237,0.0,1.0
2006-01-12,11.65,11.9,11.5,11.5,3800,9.13989566130092,9.33603076132883,9.02221460128417,9.02221460128417,4843.60015043091,0.0,1.0
2006-01-13,11.51,11.64,11.478,11.64,800,9.03006000528528,9.1320502572998,9.00495471248171,9.1320502572998,1019.70529482756,0.0,1.0
2006-01-17,11.65,12.0,11.65,11.69,4400,9.13989566130092,9.41448480134,9.13989566130092,9.17127727730538,5608.37912155158,0.0,1.0
2006-01-18,11.62,11.8,11.61,11.66,11300,9.11635944929757,9.25757672131767,9.10851404529645,9.14774106530203,14403.3372894393,0.0,1.0
2006-01-19,11.62,11.62,11.62,11.62,0,9.11635944929757,9.11635944929757,9.11635944929757,9.11635944929757,0,0.0,1.0
2006-01-20,11.65,11.65,11.65,11.65,2400,9.13989566130092,9.13989566130092,9.13989566130092,9.13989566130092,3059.11588448268,0.0,1.0
2006-01-23,11.7,11.8,11.65,11.65,4500,9.1791226813065,9.25757672131767,9.13989566130092,9.13989566130092,5735.84228340503,0.0,1.0
2006-01-24,11.7,11.91,11.61,11.7,1800,9.1791226813065,9.34387616532995,9.10851404529645,9.1791226813065,2294.33691336201,0.0,1.0
2006-01-25,11.7,11.7,11.7,11.7,0,9.1791226813065,9.1791226813065,9.1791226813065,9.1791226813065,0,0.0,1.0
2006-01-26,11.99,12.0,11.67,11.99,3400,9.40663939733888,9.41448480134,9.15558646930315,9.40663939733888,4333.74750301714,0.0,1.0
2006-01-27,12.47,12.47,11.85,11.98,7000,9.78321878939248,9.78321878939248,9.29680374132325,9.39879399333777,8922.42132974116,0.0,1.0
2006-01-30,12.65,12.96,12.58,12.59,4000,9.92443606141258,10.1676435854472,9.86951823340477,9.87736363740588,5098.52647413781,0.0,1.0
2006-01-31,11.99,12.65,11.5,12.65,16100,9.40663939733888,9.92443606141258,9.02221460128417,9.92443606141258,20521.5690584047,0.0,1.0
2006-02-01,11.99,12.0,11.72,12.0,4700,9.40663939733888,9.41448480134,9.19481348930873,9.41448480134,5990.76860711193,0.0,1.0
2006-02-02,11.87,12.07,11.73,11.95,7100,9.31249454932548,9.46940262934782,9.20265889330985,9.37525778133442,9049.88449159461,0.0,1.0
2006-02-03,11.71,11.87,11.71,11.87,300,9.18696808530762,9.31249454932548,9.18696808530762,9.31249454932548,382.389485560335,0.0,1.0
2006-02-06,11.71,11.71,11.71,11.71,0,9.18696808530762,9.18696808530762,9.18696808530762,9.18696808530762,0,0.0,1.0
2006-02-07,11.71,11.71,11.71,11.71,0,9.18696808530762,9.18696808530762,9.18696808530762,9.18696808530762,0,0.0,1.0
2006-02-08,11.71,11.71,11.71,11.71,0,9.18696808530762,9.18696808530762,9.18696808530762,9.18696808530762,0,0.0,1.0
2006-02-09,11.71,11.71,11.71,11.71,0,9.18696808530762,9.18696808530762,9.18696808530762,9.18696808530762,0,0.0,1.0
2006-02-10,13.75,13.75,11.5,11.5201,70900,10.7874305015354,10.7874305015354,9.02221460128417,9.03798386332641,90371.3817540928,0.0,1.0
2006-02-13,13.45,13.5,12.9,13.5,14300,10.5520683815019,10.5912954015075,10.1205711614405,10.5912954015075,18227.2321450427,0.0,1.0
2006-02-14,13.02,13.42,12.7,13.42,4600,10.2147160094539,10.5285321694986,9.96366308141817,10.5285321694986,5863.30544525848,0.0,1.0
2006-02-15,13.19,13.48,13.19,13.48,4700,10.3480878774729,10.5756045935053,10.3480878774729,10.5756045935053,5990.76860711191,0.0,1.0
2006-02-16,13.172,13.22,13.0,13.22,5900,10.3339661502709,10.3716240894762,10.1990252014517,10.3716240894762,7520.32654935325,0.0,1.0
2006-02-17,13.0,13.46,12.99,13.46,25000,10.1990252014517,10.559913785503,10.1911797974506,10.559913785503,31865.7904633612,0.0,1.0
2006-02-21,12.8,12.95,12.53,12.53,4000,10.0421171214293,10.1597981814461,9.83029121339918,9.83029121339918,5098.52647413782,0.0,1.0
2006-02-22,13.0,13.0,12.73,12.8,1900,10.1990252014517,10.1990252014517,9.98719929342152,10.0421171214293,2421.80007521545,0.0,1.0
2006-02-23,13.0,13.0,12.99,12.99,4000,10.1990252014517,10.1990252014517,10.1911797974506,10.1911797974506,5098.52647413779,0.0,1.0
2006-02-24,12.99,12.99,12.5,12.5,1000,10.1911797974506,10.1911797974506,9.80675500139583,9.80675500139583,1274.63161853445,0.0,1.0
2006-02-27,13.0,13.0,12.76,12.76,900,10.1990252014517,10.1990252014517,10.0107355054249,10.0107355054249,1147.168456681,0.0,1.0
2006-02-28,13.0,13.15,13.0,13.0,1500,10.1990252014517,10.3167062614684,10.1990252014517,10.1990252014517,1911.94742780167,0.0,1.0
2006-03-01,13.15,13.15,13.0,13.05,4900,10.3167062614684,10.3167062614684,10.1990252014517,10.2382522214573,6245.69493081882,0.0,1.0
2006-03-02,13.0,13.0,13.0,13.0,1300,10.1990252014517,10.1990252014517,10.1990252014517,10.1990252014517,1657.02110409478,0.0,1.0
2006-03-03,13.03,13.03,13.03,13.03,1400,10.222561413455,10.222561413455,10.222561413455,10.222561413455,1784.48426594823,0.0,1.0
2006-03-06,12.85,13.0,12.85,13.0,4500,10.0813441414349,10.1990252014517,10.0813441414349,10.1990252014517,5735.84228340504,0.0,1.0
2006-03-07,13.0001,13.04,12.85,12.85,101100,10.1991036554917,10.2304068174561,10.0813441414349,10.0813441414349,128865.256633833,0.0,1.0
2006-03-08,13.49,13.5,13.0999,13.1,2800,10.5834499975064,10.5912954015075,10.2774007874228,10.2774792414628,3568.96853189646,0.0,1.0
2006-03-09,13.6,13.6,13.4,13.49,3500,10.6697494415187,10.6697494415187,10.5128413614963,10.5834499975064,4461.21066487057,0.0,1.0
2006-03-10,13.25,13.75,13.22,13.6399,9700,10.3951603014796,10.7874305015354,10.3716240894762,10.7010526034831,12363.9266997842,0.0,1.0
2006-03-13,13.37,13.63,13.2,13.4,2400,10.489305149493,10.693285653522,10.355933281474,10.5128413614963,3059.11588448268,0.0,1.0
2006-03-14,13.38,13.46,13.25,13.35,15800,10.4971505534941,10.559913785503,10.3951603014796,10.4736143414907,20139.1795728443,0.0,1.0
2006-03-15,13.25,13.3,13.244,13.25,23700,10.3951603014796,10.4343873214852,10.3904530590789,10.3951603014796,30208.7693592665,0.0,1.0
2006-03-16,13.41,13.41,13.1,13.207,7700,10.5206867654974,10.5206867654974,10.2774792414628,10.3614250642748,9814.66346271533,0.0,1.0
2006-03-17,13.1,13.25,13.03,13.25,8700,10.2774792414628,10.3951603014796,10.222561413455,10.3951603014796,11089.2950812498,0.0,1.0
2006-03-20,13.15,13.26,13.15,13.26,700,10.3167062614684,10.4030057054807,10.3167062614684,10.4030057054807,892.242132974118,0.0,1.0
2006-03-21,13.2,13.25,13.1,13.1,1600,10.355933281474,10.3951603014796,10.2774792414628,10.2774792414628,2039.41058965512,0.0,1.0
2006-03-22,13.1,13.1,13.06,13.06,1400,10.2774792414628,10.2774792414628,10.2460976254584,10.2460976254584,1784.48426594824,0.0,1.0
2006-03-23,13.8,13.8,13.15,13.22,13900,10.826657521541,10.826657521541,10.3167062614684,10.3716240894762,17717.3794976289,0.0,1.0
2006-03-24,13.8,13.9,13.52,13.69,9100,10.826657521541,10.9051115615522,10.6069862095097,10.7403580775287,11599.1477286635,0.0,1.0
2006-03-27,14.36,14.36,13.8,13.8,9400,11.2660001456035,11.2660001456035,10.826657521541,10.826657521541,11981.5372142239,0.0,1.0
2006-03-28,14.89,14.96,14.5,14.51,14000,11.6818065576627,11.7367243856705,11.3758358016192,11.3836812056203,17844.8426594824,0.0,1.0
2006-03-29,14.9,14.9,14.51,14.9,21900,11.6896519616638,11.6896519616638,11.3836812056203,11.6896519616638,27914.4324459046,0.0,1.0
2006-03-30,14.65,14.9,14.65,14.9,15200,11.4935168616359,11.6896519616638,11.4935168616359,11.6896519616638,19374.4006017237,0.0,1.0
2006-03-31,14.99,15.0,14.75,14.81,15600,11.7602605976739,11.768106001675,11.5719709016471,11.6190433256538,19884.2532491374,0.0,1.0
2006-04-03,14.59,15.13,14.5,15.13,3900,11.4464444376292,11.8700962536895,11.3758358016192,11.8700962536895,4971.06331228437,0.0,1.0
2006-04-04,14.25,14.49,14.25,14.33,1800,11.1797007015912,11.367990397618,11.1797007015912,11.2424639336002,2294.33691336202,0.0,1.0
2006-04-05,13.5,14.41,13.1,14.41,3700,10.5912954015075,11.3052271656091,10.2774792414628,11.3052271656091,4716.13698857747,0.0,1.0
2006-04-06,13.528,14.0,13.528,13.99,1400,10.6132625327106,10.9835656015633,10.6132625327106,10.9757201975622,1784.48426594824,0.0,1.0
2006-04-07,13.5,13.66,13.5,13.66,1200,10.5912954015075,10.7168218655254,10.5912954015075,10.7168218655254,1529.55794224134,0.0,1.0
2006-04-10,13.56,13.65,13.5001,13.65,900,10.6383678255142,10.7089764615242,10.5913738555475,10.7089764615242,1147.16845668101,0.0,1.0
2006-04-11,13.68,13.68,13.6,13.6,4600,10.7325126735276,10.7325126735276,10.6697494415187,10.6697494415187,5863.30544525848,0.0,1.0
2006-04-12,14.03,14.03,13.68,13.68,2700,11.0071018135667,11.0071018135667,10.7325126735276,10.7325126735276,3441.50537004301,0.0,1.0
2006-04-13,13.91,14.606,13.91,14.15,2000,10.9129569655533,11.458997084031,10.9129569655533,11.1012466615801,2549.2632370689,0.0,1.0
2006-04-17,14.27,14.5,14.06,14.06,1400,11.1953915095935,11.3758358016192,11.03063802557,11.03063802557,1784.48426594823,0.0,1.0
2006-04-18,14.7,14.9,14.25,14.2626,7500,11.5327438816415,11.6896519616638,11.1797007015912,11.1895859106327,9559.73713900839,0.0,1.0
2006-04-19,14.8,14.86,14.704,14.86,1500,11.6111979216527,11.6582703456594,11.5358820432419,11.6582703456594,1911.94742780167,0.0,1.0
2006-04-20,14.52,14.65,14.4,14.65,2600,11.3915266096214,11.4935168616359,11.297381761608,11.4935168616359,3314.04220818957,0.0,1.0
2006-04-21,12.61,14.52,11.8,14.52,85100,9.89305444540812,11.3915266096214,9.25757672131767,11.3915266096214,108471.150737282,0.0,1.0
2006-04-24,12.7,12.9,12.05,12.5,15100,9.96366308141817,10.1205711614405,9.45371182134558,9.80675500139583,19246.9374398702,0.0,1.0
2006-04-25,12.745,12.81,12.49,12.59,15000,9.99896739942319,10.0499625254305,9.79890959739472,9.87736363740588,19119.4742780168,0.0,1.0
2006-04-26,12.49,12.7,12.27,12.7,1700,9.79890959739472,9.96366308141817,9.62631070937015,9.96366308141817,2166.87375150857,0.0,1.0
2006-04-27,12.7,12.7899,12.52,12.6,1700,9.96366308141817,10.0341932633882,9.82244580939807,9.885209041407,2166.87375150857,0.0,1.0
2006-04-28,12.93,12.93,11.4,12.4,3300,10.1441073734439,10.1441073734439,8.943760561273,9.72830096138467,4206.28434116367,0.0,1.0
2006-05-01,12.72,12.72,12.57,12.57,3100,9.9793538894204,9.9793538894204,9.86167282940365,9.86167282940365,3951.3580174568,0.0,1.0
2006-05-02,13.1601,13.54,12.5,12.5,10400,10.3246301195095,10.622677017512,9.80675500139583,9.80675500139583,13256.1688327584,0.0,1.0
2006-05-03,13.13,13.3099,13.13,13.3099,1000,10.3010154534662,10.4421542714463,10.3010154534662,10.4421542714463,1274.63161853445,0.0,1.0
2006-05-04,13.07,13.58,12.95,13.02,1300,10.2539430294595,10.6540586335164,10.1597981814461,10.2147160094539,1657.02110409478,0.0,1.0
2006-05-05,13.27,13.27,13.25,13.25,1900,10.4108511094818,10.4108511094818,10.3951603014796,10.3951603014796,2421.80007521546,0.0,1.0
2006-05-08,13.36,13.55,13.14,13.41,22600,10.4814597454919,10.6305224215131,10.3088608574673,10.5206867654974,28806.6745788785,0.0,1.0
2006-05-09,13.5,13.5,13.22,13.22,21700,10.5912954015075,10.5912954015075,10.3716240894762,10.3716240894762,27659.5061221976,0.0,1.0
2006-05-10,13.5,13.5,13.36,13.36,1500,10.5912954015075,10.5912954015075,10.4814597454919,10.4814597454919,1911.94742780168,0.0,1.0
2006-05-11,13.5,13.53,13.3,13.3,3200,10.5912954015075,10.6148316135108,10.4343873214852,10.4343873214852,4078.82117931025,0.0,1.0
2006-05-12,13.6199,13.6199,13.3,13.3,500,10.6853617954809,10.6853617954809,10.4343873214852,10.4343873214852,637.315809267225,0.0,1.0
2006-05-15,13.51,13.85,13.02,13.25,4700,10.5991408055086,10.8658845415466,10.2147160094539,10.3951603014796,5990.76860711193,0.0,1.0
2006-05-16,13.33,13.33,13.33,13.33,100,10.4579235334885,10.4579235334885,10.4579235334885,10.4579235334885,127.463161853445,0.0,1.0
2006-05-17,13.25,13.3,13.01,13.01,72900,10.3951603014796,10.4343873214852,10.2068706054528,10.2068706054528,92920.6449911614,0.0,1.0
2006-05-18,13.0,13.0,13.0,13.0,600,10.1990252014517,10.1990252014517,10.1990252014517,10.1990252014517,764.778971120669,0.0,1.0
2006-05-19,13.0,13.0,12.5,12.6392,2900,10.1990252014517,10.1990252014517,9.80675500139583,9.91596302509138,3696.4316937499,0.0,1.0
2006-05-22,13.2799,13.5,13.2799,13.5,600,10.4186180594429,10.5912954015075,10.4186180594429,10.5912954015075,764.778971120673,0.0,1.0
2006-05-23,13.6,13.88,13.25,13.26,1100,10.6697494415187,10.8894207535499,10.3951603014796,10.4030057054807,1402.09478038789,0.0,1.0
2006-05-24,13.58,13.7,13.4201,13.7,900,10.6540586335164,10.7482034815298,10.5286106235386,10.7482034815298,1147.16845668101,0.0,1.0
2006-05-25,13.38,13.38,13.38,13.38,5000,10.4971505534941,10.4971505534941,10.4971505534941,10.4971505534941,6373.15809267226,0.0,1.0
2006-05-26,13.05,13.05,12.71,12.87,1100,10.2382522214573,10.2382522214573,9.97150848541928,10.0970349494371,1402.09478038789,0.0,1.0
2006-05-30,13.07,13.41,12.63,13.41,3000,10.2539430294595,10.5206867654974,9.90874525341035,10.5206867654974,3823.89485560335,0.0,1.0
2006-05-31,13.01,13.194,12.58,13.194,4700,10.2068706054528,10.3512260390733,9.86951823340477,10.3512260390733,5990.76860711191,0.0,1.0
2006-06-01,13.0,13.0,12.84,12.84,1100,10.1990252014517,10.1990252014517,10.0734987374338,10.0734987374338,1402.09478038789,0.0,1.0
2006-06-02,13.04,13.04,12.93,12.93,600,10.2304068174561,10.2304068174561,10.1441073734439,10.1441073734439,764.778971120673,0.0,1.0
2006-06-05,13.07,13.27,11.9,12.63,4800,10.2539430294595,10.4108511094818,9.33603076132883,9.90874525341035,6118.23176896536,0.0,1.0
2006-06-06,13.08,13.2399,13.08,13.2399,1300,10.2617884334606,10.3872364434385,10.2617884334606,10.3872364434385,1657.02110409479,0.0,1.0
2006-06-07,13.1,13.2,13.1,13.14,1500,10.2774792414628,10.355933281474,10.2774792414628,10.3088608574673,1911.94742780168,0.0,1.0
2006-06-08,12.75,12.75,12.75,12.75,800,10.0028901014238,10.0028901014238,10.0028901014238,10.0028901014238,1019.70529482756,0.0,1.0
2006-06-09,12.71,13.0,12.71,12.75,1800,9.97150848541928,10.1990252014517,9.97150848541928,10.0028901014238,2294.33691336201,0.0,1.0
2006-06-12,12.71,12.71,12.71,12.71,0,9.97150848541928,9.97150848541928,9.97150848541928,9.97150848541928,0,0.0,1.0
2006-06-13,13.1099,13.1099,12.5,13.0,5800,10.2852461914239,10.2852461914239,9.80675500139583,10.1990252014517,7392.86338749985,0.0,1.0
2006-06-14,12.86,12.86,12.86,12.86,800,10.089189545436,10.089189545436,10.089189545436,10.089189545436,1019.70529482756,0.0,1.0
2006-06-15,12.75,12.86,12.75,12.86,1100,10.0028901014238,10.089189545436,10.0028901014238,10.089189545436,1402.09478038789,0.0,1.0
2006-06-16,13.15,13.15,13.13,13.1399,400,10.3167062614684,10.3167062614684,10.3010154534662,10.3087824034273,509.852647413781,0.0,1.0
2006-06-19,13.5,13.5,13.27,13.27,2800,10.5912954015075,10.5912954015075,10.4108511094818,10.4108511094818,3568.96853189646,0.0,1.0
2006-06-20,13.4,13.6,13.4,13.43,3300,10.5128413614963,10.6697494415187,10.5128413614963,10.5363775734997,4206.2843411637,0.0,1.0
2006-06-21,13.5,13.7,13.428,13.428,12000,10.5912954015075,10.7482034815298,10.5348084926995,10.5348084926995,15295.5794224134,0.0,1.0
2006-06-22,13.06,13.55,12.61,13.55,3600,10.2460976254584,10.6305224215131,9.89305444540812,10.6305224215131,4588.67382672401,0.0,1.0
2006-06-23,13.16,13.16,13.0,13.0,500,10.3245516654695,10.3245516654695,10.1990252014517,10.1990252014517,637.315809267228,0.0,1.0
2006-06-26,12.81,12.81,12.75,12.75,500,10.0499625254305,10.0499625254305,10.0028901014238,10.0028901014238,637.315809267223,0.0,1.0
2006-06-27,12.89,13.0,12.45,12.45,6000,10.1127257574394,10.1990252014517,9.76752798139025,9.76752798139025,7647.7897112067,0.0,1.0
2006-06-28,12.9,12.9,12.9,12.9,200,10.1205711614405,10.1205711614405,10.1205711614405,10.1205711614405,254.92632370689,0.0,1.0
2006-06-29,12.9,13.15,12.75,12.9,2000,10.1205711614405,10.3167062614684,10.0028901014238,10.1205711614405,2549.2632370689,0.0,1.0
2006-06-30,13.04,13.04,12.45,12.7,5200,10.2304068174561,10.2304068174561,9.76752798139025,9.96366308141817,6628.08441637917,0.0,1.0
2006-07-03,13.19,13.19,13.19,13.19,200,10.3480878774729,10.3480878774729,10.3480878774729,10.3480878774729,254.92632370689,0.0,1.0
2006-07-05,13.0,13.01,13.0,13.01,600,10.1990252014517,10.2068706054528,10.1990252014517,10.2068706054528,764.778971120669,0.0,1.0
2006-07-06,13.09,13.09,12.8101,12.8101,500,10.2696338374617,10.2696338374617,10.0500409794705,10.0500409794705,637.315809267227,0.0,1.0
2006-07-07,13.14,13.24,13.04,13.24,5300,10.3088608574673,10.3873148974785,10.2304068174561,10.3873148974785,6755.54757823259,0.0,1.0
2006-07-10,12.87,13.15,12.45,13.15,3000,10.0970349494371,10.3167062614684,9.76752798139025,10.3167062614684,3823.89485560337,0.0,1.0
2006-07-11,12.95,12.95,12.76,12.9499,2200,10.1597981814461,10.1597981814461,10.0107355054249,10.1597197274061,2804.18956077579,0.0,1.0
2006-07-12,12.95,12.95,12.95,12.95,600,10.1597981814461,10.1597981814461,10.1597981814461,10.1597981814461,764.77897112067,0.0,1.0
2006-07-13,12.76,12.95,12.76,12.95,2200,10.0107355054249,10.1597981814461,10.0107355054249,10.1597981814461,2804.18956077578,0.0,1.0
2006-07-14,12.7,13.1999,12.7,12.76,1400,9.96366308141817,10.355854827434,9.96366308141817,10.0107355054249,1784.48426594823,0.0,1.0
2006-07-17,12.749,12.749,12.749,12.749,1000,10.0021055610236,10.0021055610236,10.0021055610236,10.0021055610236,1274.63161853446,0.0,1.0
2006-07-18,13.05,13.05,12.56,13.0,1800,10.2382522214573,10.2382522214573,9.85382742540253,10.1990252014517,2294.336913362,0.0,1.0
2006-07-19,13.05,13.05,13.05,13.05,0,10.2382522214573,10.2382522214573,10.2382522214573,10.2382522214573,0,0.0,1.0
2006-07-20,13.09,13.25,13.09,13.14,1300,10.2696338374617,10.3951603014796,10.2696338374617,10.3088608574673,1657.02110409479,0.0,1.0
2006-07-21,13.08,13.25,13.08,13.23,600,10.2617884334606,10.3951603014796,10.2617884334606,10.3794694934773,764.778971120671,0.0,1.0
2006-07-24,13.08,13.08,13.08,13.08,0,10.2617884334606,10.2617884334606,10.2617884334606,10.2617884334606,0,0.0,1.0
2006-07-25,12.9,12.93,12.9,12.93,600,10.1205711614405,10.1441073734439,10.1205711614405,10.1441073734439,764.778971120671,0.0,1.0
2006-07-26,14.32,15.4,13.24,13.24,23600,11.2346185295991,12.0819221617197,10.3873148974785,10.3873148974785,30081.306197413,0.0,1.0
2006-07-27,13.8366,14.0101,13.81,14.0101,1400,10.8553717001851,10.9914894596045,10.8345029255421,10.9914894596045,1784.48426594823,0.0,1.0
2006-07-28,13.6,14.05,13.6,14.05,200,10.6697494415187,11.0227926215689,10.6697494415187,11.0227926215689,254.92632370689,0.0,1.0
2006-07-31,13.6,13.62,13.6,13.6,100,10.6697494415187,10.6854402495209,10.6697494415187,10.6697494415187,127.463161853445,0.0,1.0
2006-08-01,13.99,14.08,13.2,13.2,1500,10.9757201975622,11.0463288335723,10.355933281474,10.355933281474,1911.94742780168,0.0,1.0
2006-08-02,14.17,14.17,14.17,14.17,100,11.1169374695823,11.1169374695823,11.1169374695823,11.1169374695823,127.463161853445,0.0,1.0
2006-08-03,14.14,14.4,13.512,13.85,36100,11.093401257579,11.297381761608,10.6007098863088,10.8658845415466,46014.2014290936,0.0,1.0
2006-08-04,13.9,13.9,13.9,13.9,2000,10.9051115615522,10.9051115615522,10.9051115615522,10.9051115615522,2549.2632370689,0.0,1.0
2006-08-07,13.99,14.2199,13.76,14.2199,3400,10.9757201975622,11.1560860355479,10.7952759055365,11.1560860355479,4333.74750301714,0.0,1.0
2006-08-08,13.7,13.7,13.7,13.7,100,10.7482034815298,10.7482034815298,10.7482034815298,10.7482034815298,127.463161853446,0.0,1.0
2006-08-09,13.7,13.7,13.7,13.7,1300,10.7482034815298,10.7482034815298,10.7482034815298,10.7482034815298,1657.02110409479,0.0,1.0
2006-08-10,13.7,13.7,13.7,13.7,600,10.7482034815298,10.7482034815298,10.7482034815298,10.7482034815298,764.778971120673,0.0,1.0
2006-08-11,13.36,13.7,13.36,13.7,300,10.4814597454919,10.7482034815298,10.4814597454919,10.7482034815298,382.389485560334,0.0,1.0
2006-08-14,13.36,13.36,13.36,13.36,0,10.4814597454919,10.4814597454919,10.4814597454919,10.4814597454919,0,0.0,1.0
2006-08-15,13.36,13.36,13.36,13.36,0,10.4814597454919,10.4814597454919,10.4814597454919,10.4814597454919,0,0.0,1.0
2006-08-16,13.3,13.384,13.3,13.3,900,10.4343873214852,10.5002887150945,10.4343873214852,10.4343873214852,1147.168456681,0.0,1.0
2006-08-17,13.91,14.05,13.3,13.3,1400,10.9129569655533,11.0227926215689,10.4343873214852,10.4343873214852,1784.48426594823,0.0,1.0
2006-08-18,13.83,14.05,13.83,14.05,500,10.8501937335443,11.0227926215689,10.8501937335443,11.0227926215689,637.315809267229,0.0,1.0
2006-08-21,14.0,14.0,14.0,14.0,200,10.9835656015633,10.9835656015633,10.9835656015633,10.9835656015633,254.926323706891,0.0,1.0
2006-08-22,13.6,13.62,13.14,13.6,3900,10.6697494415187,10.6854402495209,10.3088608574673,10.6697494415187,4971.06331228435,0.0,1.0
2006-08-23,13.81,14.22,13.71,14.0,1500,10.8345029255421,11.1561644895879,10.7560488855309,10.9835656015633,1911.94742780168,0.0,1.0
2006-08-24,13.85,13.9199,13.49,13.75,86800,10.8658845415466,10.9207239155144,10.5834499975064,10.7874305015354,110638.02448879,0.0,1.0
2006-08-25,14.05,14.05,13.98,13.98,2800,11.0227926215689,11.0227926215689,10.9678747935611,10.9678747935611,3568.96853189647,0.0,1.0
2006-08-28,14.0,14.36,14.0,14.05,4900,10.9835656015633,11.2660001456035,10.9835656015633,11.0227926215689,6245.69493081883,0.0,1.0
2006-08-29,13.93,13.93,12.39,13.62,7900,10.9286477735555,10.9286477735555,9.72045555738355,10.6854402495209,10069.5897864222,0.0,1.0
2006-08-30,13.92,13.99,13.92,13.99,200,10.9208023695544,10.9757201975622,10.9208023695544,10.9757201975622,254.92632370689,0.0,1.0
2006-08-31,13.92,13.92,13.92,13.92,400,10.9208023695544,10.9208023695544,10.9208023695544,10.9208023695544,509.852647413781,0.0,1.0
2006-09-01,14.36,14.36,13.79,13.92,2500,11.2660001456035,11.2660001456035,10.8188121175399,10.9208023695544,3186.57904633614,0.0,1.0
2006-09-05,14.26,14.26,14.26,14.26,500,11.1875461055924,11.1875461055924,11.1875461055924,11.1875461055924,637.315809267224,0.0,1.0
2006-09-06,13.75,14.42,13.75,14.0,1500,10.7874305015354,11.3130725696102,10.7874305015354,10.9835656015633,1911.94742780168,0.0,1.0
2006-09-07,13.5,13.5,13.5,13.5,300,10.5912954015075,10.5912954015075,10.5912954015075,10.5912954015075,382.389485560336,0.0,1.0
2006-09-08,13.91,13.91,13.8,13.8,900,10.9129569655533,10.9129569655533,10.826657521541,10.826657521541,1147.168456681,0.0,1.0
2006-09-11,14.0,14.0,13.76,13.9899,1500,10.9835656015633,10.9835656015633,10.7952759055365,10.9756417435222,1911.94742780168,0.0,1.0
2006-09-12,13.97,13.97,13.66,13.66,2500,10.96002938956,10.96002938956,10.7168218655254,10.7168218655254,3186.57904633612,0.0,1.0
2006-09-13,14.0,14.0,14.0,14.0,300,10.9835656015633,10.9835656015633,10.9835656015633,10.9835656015633,382.389485560337,0.0,1.0
2006-09-14,14.36,14.36,14.36,14.36,200,11.2660001456035,11.2660001456035,11.2660001456035,11.2660001456035,254.926323706891,0.0,1.0
2006-09-15,14.36,14.36,14.36,14.36,0,11.2660001456035,11.2660001456035,11.2660001456035,11.2660001456035,0,0.0,1.0
2006-09-18,14.08,14.38,13.78,14.38,2100,11.0463288335723,11.2816909536058,10.8109667135388,11.2816909536058,2676.72639892234,0.0,1.0
2006-09-19,14.89,14.9,13.65,14.38,6600,11.6818065576627,11.6896519616638,10.7089764615242,11.2816909536058,8412.56868232739,0.0,1.0
2006-09-20,13.99,14.85,13.99,14.85,2700,10.9757201975622,11.6504249416582,10.9757201975622,11.6504249416582,3441.50537004302,0.0,1.0
2006-09-21,14.6,14.62,14.5,14.62,400,11.4542898416303,11.4699806496326,11.3758358016192,11.4699806496326,509.852647413782,0.0,1.0
2006-09-22,14.0,14.0,14.0,14.0,200,10.9835656015633,10.9835656015633,10.9835656015633,10.9835656015633,254.926323706891,0.0,1.0
2006-09-25,14.19,14.49,14.0,14.0,1500,11.1326282775845,11.367990397618,10.9835656015633,10.9835656015633,1911.94742780169,0.0,1.0
2006-09-26,14.0,14.25,14.0,14.25,600,10.9835656015633,11.1797007015912,10.9835656015633,11.1797007015912,764.778971120673,0.0,1.0
2006-09-27,14.06,14.06,14.06,14.06,400,11.03063802557,11.03063802557,11.03063802557,11.03063802557,509.852647413782,0.0,1.0
2006-09-28,14.19,14.64,14.01,14.2025,6200,11.1326282775845,11.4856714576348,10.9914110055644,11.1424350325859,7902.71603491363,0.0,1.0
2006-09-29,14.29,14.29,14.29,14.29,200,11.2110823175957,11.2110823175957,11.2110823175957,11.2110823175957,254.926323706891,0.0,1.0
2006-10-02,14.05,14.06,13.36,14.06,1500,11.0227926215689,11.03063802557,10.4814597454919,11.03063802557,1911.94742780168,0.0,1.0
2006-10-03,13.9,14.05,13.75,13.75,12100,10.9051115615522,11.0227926215689,10.7874305015354,10.7874305015354,15423.0425842668,0.0,1.0
2006-10-04,13.9,13.9,13.9,13.9,0,10.9051115615522,10.9051115615522,10.9051115615522,10.9051115615522,0,0.0,1.0
2006-10-05,13.87,14.0599,13.537,14.0599,1000,10.8815753495488,11.03055957153,10.6203233963116,11.03055957153,1274.63161853445,0.0,1.0
2006-10-06,13.87,14.05,13.87,13.88,9600,10.8815753495488,11.0227926215689,10.8815753495488,10.8894207535499,12236.4635379308,0.0,1.0
2006-10-09,14.05,14.05,13.88,13.9,7300,11.0227926215689,11.0227926215689,10.8894207535499,10.9051115615522,9304.81081530151,0.0,1.0
2006-10-10,13.95,14.02,13.9,14.0,6400,10.9443385815577,10.9992564095656,10.9051115615522,10.9835656015633,8157.64235862053,0.0,1.0
2006-10-11,13.9,14.02,13.9,13.9,4800,10.9051115615522,10.9992564095656,10.9051115615522,10.9051115615522,6118.23176896535,0.0,1.0
2006-10-12,14.0,14.26,13.9,13.9,2500,10.9835656015633,11.1875461055924,10.9051115615522,10.9051115615522,3186.57904633614,0.0,1.0
2006-10-13,14.39,14.39,14.38,14.38,300,11.2895363576069,11.2895363576069,11.2816909536058,11.2816909536058,382.389485560335,0.0,1.0
2006-10-16,14.39,14.39,14.0,14.0,400,11.2895363576069,11.2895363576069,10.9835656015633,10.9835656015633,509.85264741378,0.0,1.0
2006-10-17,14.03,14.03,14.03,14.03,300,11.0071018135667,11.0071018135667,11.0071018135667,11.0071018135667,382.389485560335,0.0,1.0
2006-10-18,14.44,14.57,14.1,14.1,6800,11.3287633776125,11.430753629627,11.0620196415745,11.0620196415745,8667.49500603425,0.0,1.0
2006-10-19,14.66,14.81,14.4,14.41,3300,11.501362265637,11.6190433256538,11.297381761608,11.3052271656091,4206.2843411637,0.0,1.0
2006-10-20,14.71,15.11,14.71,15.11,300,11.5405892856426,11.8544054456873,11.5405892856426,11.8544054456873,382.389485560336,0.0,1.0
2006-10-23,16.0,18.76,15.63,15.95,57100,12.5526464017867,14.7179779060949,12.2623664537454,12.5134193817811,72781.465418317,0.0,1.0
2006-10-24,16.5254,16.74,15.2,16.12,23200,12.9648439280053,13.1332062978693,11.9250140816973,12.6467912498001,29571.4535499994,0.0,1.0
2006-10-25,16.46,16.69,16.07,16.69,17300,12.913534985838,13.0939792778637,12.6075642297945,13.0939792778637,22051.1270006461,0.0,1.0
2006-10-26,16.34,16.49,15.68,16.49,1100,12.8193901378246,12.9370711978414,12.3015934737509,12.9370711978414,1402.0947803879,0.0,1.0
2006-10-27,16.49,16.49,16.3,16.3,1100,12.9370711978414,12.9370711978414,12.7880085218202,12.7880085218202,1402.09478038789,0.0,1.0
2006-10-30,16.16,16.49,16.16,16.49,1900,12.6781728658045,12.9370711978414,12.6781728658045,12.9370711978414,2421.80007521546,0.0,1.0
2006-10-31,16.4,16.5,16.38,16.38,7400,12.8664625618313,12.9449166018425,12.8507717538291,12.8507717538291,9432.27397715497,0.0,1.0
2006-11-01,18.1,18.55,16.33,16.6281,42800,14.2001812420212,14.5532244220714,12.8115447338235,13.0454162270968,54554.2332732744,0.0,1.0
2006-11-02,17.63,18.81,17.4001,18.22,17300,13.8314472539687,14.7572049261004,13.651081415983,14.2943260900346,22051.127000646,0.0,1.0
2006-11-03,17.31,17.55,17.0,17.46,7800,13.5803943259329,13.7686840219597,13.3371868018983,13.6980753859497,9942.12662456876,0.0,1.0
2006-11-06,17.34,17.55,17.31,17.44,3200,13.6039305379363,13.7686840219597,13.5803943259329,13.6823845779475,4078.82117931025,0.0,1.0
2006-11-07,17.08,17.34,17.08,17.34,3400,13.3999500339073,13.6039305379363,13.3999500339073,13.6039305379363,4333.74750301712,0.0,1.0
2006-11-08,17.2,17.2,17.1,17.1,2100,13.4940948819207,13.4940948819207,13.4156408419095,13.4156408419095,2676.72639892234,0.0,1.0
2006-11-09,17.55,17.9,17.1,17.12,4200,13.7686840219597,14.0432731619988,13.4156408419095,13.4313316499117,5353.45279784472,0.0,1.0
2006-11-10,17.82,18.38,17.51,17.51,3600,13.9805099299899,14.4198525540524,13.7373024059553,13.7373024059553,4588.67382672403,0.0,1.0
2006-11-13,17.77,18.641,17.77,18.07,2700,13.9412829099843,14.6246175984816,13.9412829099843,14.1766450300178,3441.50537004302,0.0,1.0
2006-11-14,17.8,18.12,17.65,17.98,7800,13.9648191219877,14.2158720500234,13.8471380619709,14.1060363940078,9942.1266245687,0.0,1.0
2006-11-15,17.95,17.98,17.94,17.95,36000,14.0825001820044,14.1060363940078,14.0746547780033,14.0825001820044,45886.7382672403,0.0,1.0
2006-11-16,17.71,17.71,17.48,17.5601,800,13.8942104859776,13.8942104859776,13.7137661939519,13.7766078800009,1019.70529482756,0.0,1.0
2006-11-17,17.7281,17.7281,17.31,17.31,2200,13.9084106672196,13.9084106672196,13.5803943259329,13.5803943259329,2804.1895607758,0.0,1.0
2006-11-20,17.77,17.77,17.25,17.73,6000,13.9412829099843,13.9412829099843,13.5333219019263,13.9099012939798,7647.78971120672,0.0,1.0
2006-11-21,17.87,17.87,17.678,17.678,200,14.0197369499955,14.0197369499955,13.869105193174,13.869105193174,254.92632370689,0.0,1.0
2006-11-22,17.95,17.99,17.9,17.99,800,14.0825001820044,14.1138817980089,14.0432731619988,14.1138817980089,1019.70529482756,0.0,1.0
2006-11-24,17.95,17.95,17.95,17.95,200,14.0825001820044,14.0825001820044,14.0825001820044,14.0825001820044,254.926323706891,0.0,1.0
2006-11-27,17.78,17.95,17.78,17.95,2300,13.9491283139854,14.0825001820044,13.9491283139854,14.0825001820044,2931.65272262925,0.0,1.0
2006-11-28,17.88,17.94,17.76,17.76,900,14.0275823539966,14.0746547780033,13.9334375059832,13.9334375059832,1147.16845668101,0.0,1.0
2006-11-29,17.6,17.914,17.36,17.8,12000,13.8079110419653,14.0542567276004,13.6196213459385,13.9648191219877,15295.5794224135,0.0,1.0
2006-11-30,17.8,17.95,17.8,17.95,200,13.9648191219877,14.0825001820044,13.9648191219877,14.0825001820044,254.92632370689,0.0,1.0
2006-12-01,17.8,17.8,17.8,17.8,0,13.9648191219877,13.9648191219877,13.9648191219877,13.9648191219877,0,0.0,1.0
2006-12-04,17.88,17.99,17.4976,17.8,5000,14.0275823539966,14.1138817980089,13.7275741049939,13.9648191219877,6373.15809267226,0.0,1.0
2006-12-05,18.0,18.0,17.98,17.98,2400,14.12172720201,14.12172720201,14.1060363940078,14.1060363940078,3059.11588448268,0.0,1.0
2006-12-06,17.81,17.81,17.81,17.81,200,13.9726645259888,13.9726645259888,13.9726645259888,13.9726645259888,254.92632370689,0.0,1.0
2006-12-07,17.76,17.76,17.76,17.76,4700,13.9334375059832,13.9334375059832,13.9334375059832,13.9334375059832,5990.76860711192,0.0,1.0
2006-12-08,17.55,17.55,17.55,17.55,100,13.7686840219597,13.7686840219597,13.7686840219597,13.7686840219597,127.463161853446,0.0,1.0
2006-12-11,18.08,18.08,17.55,17.55,800,14.1844904340189,14.1844904340189,13.7686840219597,13.7686840219597,1019.70529482756,0.0,1.0
2006-12-12,18.1,18.3,18.0,18.06,7000,14.2001812420212,14.3570893220435,14.12172720201,14.1687996260167,8922.42132974114,0.0,1.0
2006-12-13,18.1,18.1401,18.0,18.1,2700,14.2001812420212,14.2316413120656,14.12172720201,14.2001812420212,3441.50537004301,0.0,1.0
2006-12-14,17.9,18.05,17.8,18.05,3700,14.0432731619988,14.1609542220156,13.9648191219877,14.1609542220156,4716.13698857748,0.0,1.0
2006-12-15,18.0,18.0,18.0,18.0,3100,14.12172720201,14.12172720201,14.12172720201,14.12172720201,3951.3580174568,0.0,1.0
2006-12-18,18.26,18.46,18.05,18.05,10800,14.325707706039,14.4826157860614,14.1609542220156,14.1609542220156,13766.0214801721,0.0,1.0
2006-12-19,18.5,18.5,18.3,18.36,7200,14.5139974020658,14.5139974020658,14.3570893220435,14.4041617460502,9177.34765344807,0.0,1.0
2006-12-20,18.8,18.85,18.6,18.6,4200,14.7493595220993,14.7885865421049,14.592451442077,14.592451442077,5353.45279784471,0.0,1.0
2006-12-21,18.4,18.85,18.4,18.72,3900,14.4355433620547,14.7885865421049,14.4355433620547,14.6865962900904,4971.06331228435,0.0,1.0
2006-12-22,18.38,18.5,18.15,18.5,1800,14.4198525540524,14.5139974020658,14.2394082620267,14.5139974020658,2294.33691336202,0.0,1.0
2006-12-26,18.31,18.7399,18.0,18.42,1600,14.3649347260446,14.7022086440526,14.12172720201,14.4512341700569,2039.41058965512,0.0,1.0
2006-12-27,18.75,18.9,18.25,18.25,1400,14.7101325020937,14.8278135621105,14.3178623020379,14.3178623020379,1784.48426594824,0.0,1.0
2006-12-28,18.72,18.72,18.33,18.33,2300,14.6865962900904,14.6865962900904,14.3806255340468,14.3806255340468,2931.65272262924,0.0,1.0
2006-12-29,18.54,18.75,18.54,18.75,300,14.5453790180703,14.7101325020937,14.5453790180703,14.7101325020937,382.389485560336,0.0,1.0
2007-01-03,18.64,18.9501,18.16,18.9501,8600,14.6238330580815,14.8671190361561,14.2472536660279,14.8671190361561,10961.8319193963,0.0,1.0
2007-01-04,18.35,18.64,18.01,18.64,4000,14.3963163420491,14.6238330580815,14.1295726060111,14.6238330580815,5098.5264741378,0.0,1.0
2007-01-05,18.329,18.63,18.01,18.41,3600,14.3798409936467,14.6159876540803,14.1295726060111,14.4433887660558,4588.67382672404,0.0,1.0
2007-01-08,18.52,18.63,18.15,18.31,3800,14.5296882100681,14.6159876540803,14.2394082620267,14.3649347260446,4843.60015043091,0.0,1.0
2007-01-09,18.57,18.65,18.55,18.56,1100,14.5689152300736,14.6316784620826,14.5532244220714,14.5610698260725,1402.0947803879,0.0,1.0
2007-01-10,18.5,18.64,18.08,18.08,2000,14.5139974020658,14.6238330580815,14.1844904340189,14.1844904340189,2549.26323706891,0.0,1.0
2007-01-11,18.45,18.64,18.16,18.64,2300,14.4747703820602,14.6238330580815,14.2472536660279,14.6238330580815,2931.65272262925,0.0,1.0
2007-01-12,18.44,18.44,18.2401,18.26,1400,14.4669249780591,14.4669249780591,14.3100953520768,14.325707706039,1784.48426594824,0.0,1.0
2007-01-16,18.75,19.0,18.52,18.58,6800,14.7101325020937,14.9062676021217,14.5296882100681,14.5767606340748,8667.4950060343,0.0,1.0
2007-01-17,18.69,18.89,18.6798,18.89,4300,14.6630600780871,14.8199681581094,14.6550577660059,14.8199681581094,5480.91595969812,0.0,1.0
2007-01-18,18.73,18.73,18.51,18.57,2200,14.6944416940915,14.6944416940915,14.521842806067,14.5689152300736,2804.1895607758,0.0,1.0
2007-01-19,18.51,18.51,18.4274,18.4274,2100,14.521842806067,14.521842806067,14.4570397690177,14.4570397690177,2676.72639892234,0.0,1.0
2007-01-22,18.59,18.7199,18.37,18.4,1900,14.5846060380759,14.6865178360504,14.4120071500513,14.4355433620547,2421.80007521546,0.0,1.0
2007-01-23,18.75,18.75,18.5,18.5,700,14.7101325020937,14.7101325020937,14.5139974020658,14.5139974020658,892.242132974119,0.0,1.0
2007-01-24,18.28,18.8,18.28,18.63,2900,14.3413985140413,14.7493595220993,14.3413985140413,14.6159876540803,3696.4316937499,0.0,1.0
2007-01-25,18.49,18.49,18.4124,18.4124,300,14.5061519980647,14.5061519980647,14.4452716630161,14.4452716630161,382.389485560336,0.0,1.0
2007-01-26,18.5,18.5,18.5,18.5,100,14.5139974020658,14.5139974020658,14.5139974020658,14.5139974020658,127.463161853445,0.0,1.0
2007-01-29,18.55,18.55,18.19,18.19,1500,14.5532244220714,14.5532244220714,14.2707898780312,14.2707898780312,1911.94742780168,0.0,1.0
2007-01-30,18.75,18.83,18.58,18.69,4900,14.7101325020937,14.7728957341027,14.5767606340748,14.6630600780871,6245.69493081883,0.0,1.0
2007-01-31,18.68,18.69,18.62,18.62,1500,14.6552146740859,14.6630600780871,14.6081422500792,14.6081422500792,1911.94742780168,0.0,1.0
2007-02-01,18.75,18.75,18.69,18.69,5000,14.7101325020937,14.7101325020937,14.6630600780871,14.6630600780871,6373.15809267228,0.0,1.0
2007-02-02,20.6,21.0,18.75,18.8,73400,16.1615322423003,16.475348402345,14.7101325020937,14.7493595220993,93557.9608004289,0.0,1.0
2007-02-05,20.27,20.9,20.08,20.79,36300,15.9026339102635,16.3968943623338,15.7535712342423,16.3105949183215,46269.1277528006,0.0,1.0
2007-02-06,19.9314,20.5,19.85,20.4,15400,15.6369885307857,16.0830782022892,15.5731269422166,16.004624162278,19629.3269254305,0.0,1.0
2007-02-07,20.37,20.5,19.95,20.0,20500,15.9810879502747,16.0830782022892,15.6515809822277,15.6908080022333,26129.9481799562,0.0,1.0
2007-02-08,23.44,25.25,21.07,21.07,123000,18.3896269786175,19.8096451028196,16.5302662303528,16.5302662303528,156779.689079737,0.0,1.0
2007-02-09,25.0,25.5,23.04,23.04,111000,19.6135100027917,20.0057802028475,18.0758108185728,18.0758108185728,141484.109657324,0.0,1.0
2007-02-12,24.0,25.57,23.7872,25.21,49400,18.82896960268,20.0606980308553,18.6620194055362,19.7782634868151,62966.8019556019,0.0,1.0
2007-02-13,24.2,24.5399,23.48,24.26,16300,18.9858776827023,19.2525429647003,18.4210085946219,19.032950106709,20776.4953821116,0.0,1.0
2007-02-14,24.44,24.85,24.29,24.65,17500,19.1741673787291,19.4958289427749,19.0564863187124,19.3389208627526,22306.0533243529,0.0,1.0
2007-02-15,24.48,24.6501,23.83,24.36,3800,19.2055489947336,19.3389993167926,18.695597734661,19.1114041467202,4843.60015043092,0.0,1.0
2007-02-16,26.4,26.46,24.63,24.63,83300,20.711866562948,20.7589389869547,19.3232300547503,19.3232300547503,106176.81382392,0.0,1.0
2007-02-20,27.1,27.4,26.02,26.74,113900,21.2610448430262,21.4964069630597,20.4137412109056,20.978610298986,145180.541351074,0.0,1.0
2007-02-21,26.94,27.2,26.5,27.2,31800,21.253199439025,21.4583156919629,20.9060796263609,21.4583156919629,40308.8486727766,0.15,1.0
2007-02-22,27.0,27.59,26.9,27.14,25000,21.3005339589338,21.7659900713697,21.2216430924192,21.4109811720542,31689.346440862,0.0,1.0
2007-02-23,27.75,27.88,26.88,27.24,156300,21.8922154577931,21.994773584262,21.2058649191163,21.4898720385688,198121.793948269,0.0,1.0
2007-02-26,26.9,28.0,26.63,28.0,64900,21.2216430924192,22.0894426240795,21.0086377528299,22.0894426240795,82265.543360478,0.0,1.0
2007-02-27,23.35,26.34,23.23,26.1,54100,18.421017331152,20.7798542399376,18.3263482913345,20.5905161603027,68575.7456980255,0.0,1.0
2007-02-28,24.55,24.65,22.01,23.14,46500,19.3677077293268,19.4465985958414,17.3638797198568,18.2553465114714,58942.1843800035,0.0,1.0
2007-03-01,24.7,25.5,23.17,24.49,35800,19.4860440290987,20.1171709612152,18.2790137714258,19.3203732094181,45379.1441033144,0.0,1.0
2007-03-02,24.65,25.0,24.01,24.01,45600,19.4465985958414,19.7227166286424,18.9416970501482,18.9416970501482,57801.3679081324,0.0,1.0
2007-03-05,22.72,24.79,22.39,24.0,53000,17.9240048721102,19.5570458089618,17.6636650126121,18.9338079634967,67181.4144546276,0.0,1.0
2007-03-06,22.97,23.3899,21.66,22.61,51800,18.1212320383966,18.4524947868913,17.0877616870558,17.8372249189442,65660.3258254663,0.0,1.0
2007-03-07,23.98,24.13,23.2,23.49,28100,18.9180297901938,19.0363660899656,18.3026810313801,18.5314645442724,35618.8253995289,0.0,1.0
2007-03-08,24.97,25.08,24.25,24.25,24800,19.699049368688,19.7858293218541,19.1310351297831,19.1310351297831,31435.8316693352,0.0,1.0
2007-03-09,26.89,26.89,25.112,25.38,102400,21.2137540057678,21.2137540057678,19.8110743991387,20.0225019213978,129799.563021771,0.0,1.0
2007-03-12,26.4,26.89,26.01,26.69,86100,20.8271887598464,21.2137540057678,20.5195143804395,21.0559722727386,109138.109142329,0.0,1.0
2007-03-13,25.51,26.3,25.3,25.76,40000,20.1250600478667,20.7482978933318,19.9593892281861,20.3222872141531,50702.9543053793,0.0,1.0
2007-03-14,24.21,25.23,23.63,24.96,43900,19.0994787831773,19.9041656216259,18.6419117573928,19.6911602820366,55646.4923501538,0.0,1.0
2007-03-15,25.33,25.66,24.03,24.03,47000,19.9830564881405,20.2433963476386,18.9574752234511,18.9574752234511,59575.9713088206,0.0,1.0
2007-03-16,26.27,26.74,25.36,25.36,44000,20.7246306333774,21.0954177059959,20.0067237480948,20.0067237480948,55773.2497359173,0.0,1.0
2007-03-19,26.08,26.4,25.37,26.2,15100,20.5747379869997,20.8271887598464,20.0146128347463,20.6694070268172,19140.3652502807,0.0,1.0
2007-03-20,26.24,26.74,26.11,26.48,11900,20.7009633734231,21.0954177059959,20.5984052469541,20.890301453058,15084.1289058503,0.0,1.0
2007-03-21,27.35,27.64,26.201,26.59,29100,21.5766519917348,21.805435504627,20.6701959354824,20.9770814062241,36886.3992571634,0.0,1.0
2007-03-22,28.8,28.9,27.35,27.35,70700,22.720569556196,22.7994604227106,21.5766519917348,21.5766519917348,89617.4717347581,0.0,1.0
2007-03-23,29.4999,29.61,28.9,29.0,153900,23.2727267309315,23.3595855749641,22.7994604227106,22.8783512892252,195079.616689947,0.0,1.0
2007-03-26,29.5,29.98,29.21,29.5,61800,23.272805621798,23.651481781068,23.0440221089058,23.272805621798,78336.0644018111,0.0,1.0
2007-03-27,29.3675,29.75,29.1,29.32,24900,23.1682752236662,23.4700327880845,22.9572421557398,23.1308020620718,31562.5890550987,0.0,1.0
2007-03-28,29.34,29.48,28.64,29.1,22800,23.1465802353747,23.2570274484951,22.5943441697727,22.9572421557398,28900.6839540662,0.0,1.0
2007-03-29,28.86,29.92,28.22,29.48,24100,22.7679040761048,23.6041472611592,22.2630025304115,23.2570274484951,30548.529968991,0.0,1.0
2007-03-30,27.92,29.4,27.0,29.08,55600,22.0263299308678,23.1939147552835,21.3005339589338,22.9414639824368,70477.1064844773,0.0,1.0
2007-04-02,29.68,29.9799,27.69,27.69,66200,23.4148091815243,23.6514028902014,21.8448809378843,21.8448809378843,83913.3893754026,0.0,1.0
2007-04-03,29.56,30.84,29.5,29.72,163100,23.3201401417068,24.3299432330933,23.272805621798,23.4463655281301,206741.296180184,0.0,1.0
2007-04-04,31.1635,31.44,29.79,29.98,182800,24.5851551862679,24.8032884321807,23.5015891346903,23.651481781068,231712.501175583,0.0,1.0
2007-04-05,31.295,31.7,30.72,31.41,123300,24.6888966757346,25.0084046851186,24.2352741932758,24.7796211722263,156291.856646331,0.0,1.0
2007-04-09,31.0,31.35,30.38,31.35,101900,24.4561686195166,24.7322866523176,23.9670452471262,24.7322866523176,129165.776092954,0.0,1.0
2007-04-10,31.4,31.9,30.65,31.2,96700,24.7717320855749,25.1661864181477,24.1800505867156,24.6139503525457,122574.392033254,0.0,1.0
2007-04-11,30.9,31.98,30.59,31.6,64900,24.377277753002,25.2292991113594,24.1327160668068,24.929513818604,82265.5433604779,0.0,1.0
2007-04-12,30.78,31.1,30.31,30.86,89900,24.2826087131845,24.5350594860311,23.911821640566,24.3457214063962,113954.88980134,0.0,1.0
2007-04-13,31.23,31.29,30.31,30.5,104700,24.6376176125001,24.6849521324088,23.911821640566,24.0617142869437,132714.98289433,0.0,1.0
2007-04-16,31.23,31.4,30.63,31.38,102200,24.6376176125001,24.7717320855749,24.1642724134127,24.7559539122719,129546.048250244,0.0,1.0
2007-04-17,32.58,32.8,30.9601,31.2,266800,25.7026443104468,25.8762042167788,24.4246911637773,24.6139503525457,338188.70521688,0.0,1.0
2007-04-18,32.41,33.05,32.14,32.46,155600,25.568529837372,26.0734313830652,25.3555244977827,25.6079752706293,197234.492247925,0.0,1.0
2007-04-19,32.72,33.79,31.18,31.77,199100,25.8130915235672,26.6572237952731,24.5981721792428,25.0636282916788,252373.955055025,0.0,1.0
2007-04-20,35.75,36.48,33.12,35.22,739600,28.2034847789586,28.779388104515,26.1286549896254,27.7853631864314,937497.625106464,0.0,1.0
2007-04-23,36.82,37.91,35.75,36.39,762600,29.0476170506645,29.9075274956733,28.2034847789586,28.7083863246519,966651.823832057,0.0,1.0
2007-04-24,39.3,39.8,36.968,37.19,473900,31.0041105402258,31.3985648727987,29.1643755331061,29.3395132567684,600703.251132982,0.0,1.0
2007-04-25,38.19,40.41,36.7,39.59,527900,30.1284219219141,31.8797991585376,28.952948010847,31.2328940531181,669152.239445244,0.0,1.0
2007-04-26,41.2,41.88,36.86,37.83,540800,32.5030370040027,33.0394948963017,29.0791733972703,29.8444148024617,685503.942208728,0.0,1.0
2007-04-27,40.74,42.5,39.75,41.2,472500,32.1401390180357,33.5286182686921,31.3591194395414,32.5030370040027,598928.647732292,0.0,1.0
2007-04-30,37.26,41.75,36.59,40.99,607500,29.3947368633286,32.9369367698328,28.866168057681,32.3373661843221,770051.118512949,0.0,1.0
2007-05-01,35.65,37.646,34.5,37.29,516000,28.1245939124441,29.6992556080749,27.2173489475265,29.418404123283,654068.110539392,0.0,1.0
2007-05-02,37.4,38.17,35.07,35.14,348300,29.505184076449,30.1126437486112,27.6670268866596,27.7222504932198,441495.974614091,0.0,1.0
2007-05-03,35.33,37.65,34.935,36.75,232400,27.8721431395974,29.7024112427354,27.5605242168649,28.9923934441043,294584.164514254,0.0,1.0
2007-05-04,36.38,36.75,35.06,35.52,202000,28.7004972380004,28.9923934441043,27.6591378000081,28.0220357859751,256049.919242166,0.0,1.0
2007-05-07,40.5,40.78,37.53,37.76,850400,31.9508009384007,32.1716953646415,29.607742202918,29.7891911959015,1077944.80853236,0.0,1.0
2007-05-08,40.35,41.49,38.5,39.9,539600,31.8324646386288,32.7318205168949,30.3729836081093,31.4774557393133,683982.853579567,0.0,1.0
2007-05-09,40.54,41.25,39.5,40.34,253700,31.9823572850065,32.54248243726,31.161892273255,31.8245755519774,321583.487681868,0.0,1.0
2007-05-10,38.23,41.8899,38.01,40.78,386000,30.15997826852,33.0473050920867,29.9864183621879,32.1716953646415,489283.50904691,0.0,1.0
2007-05-11,39.81,40.42,38.25,38.52,250800,31.4064539594502,31.887688245189,30.1757564418229,30.3887617814122,317907.523494728,0.0,1.0
2007-05-14,42.38,43.43,41.05,41.73,1088600,33.4339492288746,34.2623033272776,32.3847007042308,32.9211585965299,1379880.9014209,0.0,1.0
2007-05-15,40.85,42.93,40.5,42.68,314000,32.2269189712017,33.8678489947047,31.9508009384007,33.6706218284183,398018.191297227,0.0,1.0
2007-05-16,39.99,42.1599,39.1,41.5,388500,31.5484575191764,33.260310431676,30.8463288071967,32.7397096035464,492452.443690996,0.0,1.0
2007-05-17,38.8,40.88,38.3,39.55,300900,30.609656207653,32.250586231156,30.2152018750802,31.2013377065123,381412.973762216,0.0,1.0
2007-05-18,39.65,39.72,37.2201,38.49,318100,31.2802285730268,31.335452179587,29.3632594075893,30.3650945214578,403215.244113529,0.0,1.0
2007-05-21,39.87,40.48,38.422,39.75,220800,31.4537884793589,31.9350227650978,30.3114487322279,31.3591194395414,279880.307765694,0.0,1.0
2007-05-22,40.4,41.0,39.6,39.8,146200,31.8719100718861,32.3452552709735,31.2407831397696,31.3985648727987,185319.297986161,0.0,1.0
2007-05-23,38.59,40.99,37.4,40.97,224500,30.4439853879724,32.3373661843221,29.505184076449,32.3215880110192,284570.331038941,0.0,1.0
2007-05-24,36.13,38.529,35.62,38.0,295600,28.503270071714,30.3958619593985,28.1009266524897,29.9785292755364,374694.832316753,0.0,1.0
2007-05-25,37.24,37.78,36.6,36.6,136700,29.3789586900257,29.8049693692044,28.8740571443325,28.8740571443325,173277.346338634,0.0,1.0
2007-05-29,37.85,38.87,37.1,37.68,195600,29.8601929757646,30.6648798142132,29.2685114769053,29.7260785026898,247937.446553305,0.0,1.0
2007-05-30,38.2,38.32,35.86,37.0,196100,30.1363110085656,30.2309800483831,28.2902647321247,29.1896206103907,248571.233482122,0.0,1.0
2007-05-31,37.1,38.4699,36.85,38.2,191100,29.2685114769053,30.3492374572884,29.0712843106189,30.1363110085656,242233.36419395,0.0,1.0
2007-06-01,36.56,38.07,35.59,38.07,247400,28.8425007977266,30.0337528820966,28.0772593925353,30.0337528820966,313597.772378771,0.0,1.0
2007-06-04,38.9,39.86,36.75,37.23,366500,30.6885470741676,31.4458993927074,28.9923934441043,29.3710696033743,464565.818823037,0.0,1.0
2007-06-05,40.22,40.48,38.13,38.78,252700,31.7299065121599,31.9350227650978,30.0810874020054,30.5938780343501,320315.913824234,0.0,1.0
2007-06-06,39.31,40.45,39.06,40.45,201400,31.0119996268773,31.9113555051434,30.8147724605909,31.9113555051434,255289.374927585,0.0,1.0
2007-06-07,38.19,41.0,38.0,39.85,226700,30.1284219219141,32.3452552709735,29.9785292755364,31.438010306056,287358.993525737,0.0,1.0
2007-06-08,38.5,38.7305,37.2,38.0,178600,30.3729836081093,30.5548270554254,29.3474023434199,29.9785292755364,226388.690973519,0.0,1.0
2007-06-11,40.5,40.8,39.51,40.3,247200,31.9508009384007,32.1874735379444,31.1697813599064,31.7930192053715,313344.257607244,0.0,1.0
2007-06-12,39.23,40.41,38.66,40.41,186000,30.9488869336656,31.8797991585376,30.4992089945326,31.8797991585376,235768.737520014,0.0,1.0
2007-06-13,40.28,40.42,39.37,39.5,181500,31.7772410320686,31.887688245189,31.059334146786,31.161892273255,230064.655160659,0.0,1.0
2007-06-14,43.91,43.96,40.45,40.45,645200,34.6409794865475,34.6804249198048,31.9113555051434,31.9113555051434,817838.652945768,0.0,1.0
2007-06-15,44.6,45.6999,44.06,44.5,402800,35.185326465498,36.0530471062918,34.7593157863194,35.1064355989835,510578.74985517,0.0,1.0
2007-06-18,46.55,47.4,45.75,45.9,589400,36.7236983625321,37.394270727906,36.0925714304156,36.2109077301874,747108.031689765,0.0,1.0
2007-06-19,46.4,46.4,44.16,46.25,386800,36.6053620627603,36.6053620627603,34.8382066528339,36.4870257629884,490297.568133018,0.0,1.0
2007-06-20,45.23,47.45,45.05,47.11,783600,35.6823389245398,37.4337161611633,35.5403353648136,37.1654872150137,993270.874842381,0.0,1.0
2007-06-21,43.94,45.39,41.62,45.39,582700,34.6646467465019,35.8085643109631,32.8343786433639,35.8085643109631,738615.286843612,0.0,1.0
2007-06-22,41.74,43.59,40.18,43.5,496900,32.9290476831813,34.3885287137009,31.6983501655541,34.3175269338378,629857.449858575,0.0,1.0
2007-06-25,39.22,41.64,38.99,41.62,459900,30.9409978470142,32.8501568166668,30.7595488540307,32.8343786433639,582957.217126098,0.0,1.0
2007-06-26,37.04,40.0,36.5,39.75,747600,29.2211769569966,31.5563466058278,28.7951662778179,31.3591194395414,947638.215967538,0.0,1.0
2007-06-27,36.99,37.35,35.17,36.0,539000,29.1817315237393,29.4657386431917,27.7459177531741,28.400711945245,683222.309264986,0.0,1.0
2007-06-28,36.02,37.99,35.77,37.17,394300,28.416490118548,29.970640188885,28.2192629522615,29.3237350834655,499804.372065276,0.0,1.0
2007-06-29,34.9,36.6115,34.22,36.1,479500,27.5329124135848,28.8831295939816,26.9964545212857,28.4796028117596,607801.664735734,0.0,1.0
2007-07-02,34.79,35.8,33.8,34.9,450900,27.4461324604188,28.2429302122159,26.6651128819245,27.5329124135848,571549.052407387,0.0,1.0
2007-07-03,35.0,35.7,34.5,34.73,176500,27.6118032800994,28.1640393457013,27.2173489475265,27.39879794051,223726.785872486,0.0,1.0
2007-07-05,35.33,36.32,34.74,34.81,248500,27.8721431395974,28.6531627180917,27.4066870271615,27.4619106337217,314992.103622169,0.0,1.0
2007-07-06,33.95,35.29,33.53,35.02,356200,26.7834491816964,27.8405867929916,26.4521075423352,27.6275814534023,451509.808089402,0.0,1.0
2007-07-09,34.69,35.45,34.0,34.0,346500,27.3672415939042,27.9668121794149,26.8228946149537,26.8228946149537,439214.341670348,0.0,1.0
2007-07-10,31.8,34.69,31.57,34.69,392800,25.0872955516331,27.3672415939042,24.9058465586496,27.3672415939042,497903.011278825,0.0,1.0
2007-07-11,30.5,32.3099,30.21,31.64,428000,24.0617142869437,25.4895600799909,23.8329307740515,24.9610701652098,542521.611067559,0.0,1.0
2007-07-12,30.5,31.4499,30.35,30.6,308400,24.0617142869437,24.8110986279656,23.9433779871719,24.1406051534583,390919.777694475,0.0,1.0
2007-07-13,30.14,31.27,29.98,30.54,256700,23.7777071674913,24.6691739591059,23.651481781068,24.0932706335496,325386.209254771,0.0,1.0
2007-07-16,28.29,30.48,28.0,29.98,572000,22.3182261369717,24.0459361136408,22.0894426240795,23.651481781068,725052.246566925,0.0,1.0
2007-07-17,27.7701,29.1999,27.54,28.74,509300,21.9080725219625,23.0360541313878,21.7265446381125,22.6732350362873,645575.365693242,0.0,1.0
2007-07-18,28.17,28.34,26.96,27.5,499100,22.2235570971543,22.357671570229,21.268977612328,21.6949882915066,632646.112345369,0.0,1.0
2007-07-19,28.2,31.51,27.75,30.98,1264100,22.2472243571086,24.8585120387409,21.8922154577931,24.4403904462137,1602340.11343575,0.0,1.0
2007-07-20,26.93,28.17,26.2301,28.17,442600,21.2453103523736,22.2235570971543,20.6931531776381,22.2235570971543,561028.189389022,0.0,1.0
2007-07-23,25.99,27.15,25.85,27.1,305500,20.5037362071366,21.4188702587056,20.3932889940162,21.3794248254484,387243.813507335,0.0,1.0
2007-07-24,24.57,25.74,24.35,25.65,318100,19.3834859026297,20.3065090408502,19.2099259962977,20.2355072609871,403215.24411353,0.0,1.0
2007-07-25,23.7501,25.25,22.96,24.91,420600,18.7366596880768,19.9199437949288,18.1133429517452,19.6517148487793,533141.564521063,0.0,1.0
2007-07-26,21.77,23.4,21.6801,23.4,373200,17.1745416402218,18.4604627644093,17.1036187512252,18.4604627644093,473058.563669189,0.0,1.0
2007-07-27,21.45,22.53,21.42,22.0,357200,16.9220908673752,17.7741122257325,16.8984236074208,17.3559906332053,452777.381947037,0.0,1.0
2007-07-30,22.82,23.34,21.65,21.65,485100,18.0028957386248,18.4131282445005,17.0798726004043,17.0798726004043,614900.078338487,0.0,1.0
2007-07-31,21.18,23.43,21.08,23.42,342200,16.7090855277858,18.4841300243637,16.6301946612713,18.4762409377122,433763.774082521,0.0,1.0
2007-08-01,21.4599,21.9499,20.8,21.07,639800,16.9299010631601,17.3164663090815,16.4093002350305,16.6223055746198,810993.754114543,0.0,1.0
2007-08-02,20.03,21.95,19.91,21.57,446100,15.8018405628683,17.316545199948,15.7071715230508,17.0167599071927,565464.697890742,0.0,1.0
2007-08-03,18.61,20.5,18.51,20.3,291300,14.6815902583614,16.1726276354868,14.6026993918468,16.0148459024576,369244.264728925,0.0,1.0
2007-08-06,17.8,18.5499,17.21,18.41,510200,14.0425742395934,14.6341768475861,13.5771181271574,14.5238085253323,646716.182165112,0.0,1.0
2007-08-07,18.98,19.34,17.43,17.6,524600,14.9734864644653,15.2574935839178,13.7506780334895,13.8847925065642,664969.24571505,0.0,1.0
2007-08-08,20.11,20.85,19.14,19.14,493100,15.8649532560799,16.4487456682878,15.0997118508886,15.0997118508886,625040.669199565,0.0,1.0
2007-08-09,19.32,21.05,19.25,19.25,344900,15.2417154106148,16.6065274013169,15.1864918040546,15.1864918040546,437186.223498134,0.0,1.0
2007-08-10,19.94,20.71,18.27,18.27,192200,15.7308387830052,16.3382984551674,14.4133613122119,14.4133613122119,243627.695437347,0.0,1.0
2007-08-13,21.1,21.68,19.88,19.94,357700,16.6459728345742,17.1035398603587,15.6835042630964,15.7308387830052,453411.168875854,0.0,1.0
2007-08-14,20.85,21.58,20.59,21.1,154400,16.4487456682878,17.0246489938441,16.2436294153499,16.6459728345742,195713.403618764,0.0,1.0
2007-08-15,20.34,21.1,19.96,20.65,159400,16.0464022490635,16.6459728345742,15.7466169563081,16.2909639352586,202051.272906936,0.0,1.0
2007-08-16,18.6,20.02,17.78,19.88,244700,14.6737011717099,15.7939514762168,14.0267960662905,15.6835042630964,310175.322963159,0.0,1.0
2007-08-17,18.8,19.87,18.7001,19.87,76200,14.8314829047391,15.675615176445,14.752670929091,15.675615176445,96589.1279517475,0.0,1.0
2007-08-20,18.5,19.4,18.26,18.88,66800,14.5948103051954,15.3048281038265,14.4054722255604,14.8945955979507,84673.9336899833,0.0,1.0
2007-08-21,18.73,19.09,18.3,18.75,111800,14.7762592981789,15.0602664176313,14.4370285721662,14.7920374714818,141714.757283535,0.0,1.0
2007-08-22,19.95,20.33,19.11,19.11,143000,15.7387278696566,16.038513162412,15.0760445909342,15.0760445909342,181263.061641731,0.0,1.0
2007-08-23,19.45,20.4,19.24,20.25,84600,15.3442735370838,16.0937367689722,15.1786027174032,15.9754004692003,107236.748355877,0.0,1.0
2007-08-24,20.79,20.91,19.13,19.52,145900,16.401411148379,16.4960801881965,15.0918227642372,15.399497143644,184939.025828871,0.0,1.0
2007-08-27,20.07,20.98,19.7,20.11,103900,15.8333969094741,16.5513037947567,15.5415007033702,15.8649532560799,131700.923808223,0.0,1.0
2007-08-28,19.25,19.85,19.07,19.85,102400,15.1864918040546,15.6598370031421,15.0444882443284,15.6598370031421,129799.563021771,0.0,1.0
2007-08-29,19.8,20.0,19.1799,19.45,57600,15.6203915698848,15.7781733029139,15.1311893066279,15.3442735370838,73012.2541997461,0.0,1.0
2007-08-30,19.62,20.3,19.4401,19.95,88300,15.4783880101586,16.0148459024576,15.3364633412988,15.7387278696566,111926.771629124,0.0,1.0
2007-08-31,20.048,20.2,19.72,19.95,75000,15.8160409188409,15.9359550359431,15.5572788766731,15.7387278696566,95068.0393225863,0.0,1.0
2007-09-04,18.81,19.16,18.3,19.01,503500,14.8393719913905,15.1154900241915,14.4370285721662,14.9971537244197,638223.437318964,0.0,1.0
2007-09-05,19.0,19.19,18.41,18.47,191000,14.9892646377682,15.1391572841459,14.5238085253323,14.571143045241,242106.606808187,0.0,1.0
2007-09-06,19.0299,19.1,18.64,19.01,124100,15.0128530068561,15.0681555042828,14.7052575183158,14.9971537244197,157305.915732439,0.0,1.0
2007-09-07,18.75,19.05,18.32,18.52,143600,14.7920374714818,15.0287100710255,14.4528067454691,14.6105884784983,182023.605956312,0.0,1.0
2007-09-10,18.74,18.82,18.01,18.7,151400,14.7841483848303,14.847261078042,14.208245059274,14.7525920382245,191910.682045861,0.0,1.0
2007-09-11,18.5201,18.93,18.25,18.93,77300,14.6106673693648,14.934041031208,14.3975831389089,14.934041031208,97983.4591951455,0.0,1.0
2007-09-12,18.25,18.75,18.0,18.3,104200,14.3975831389089,14.7920374714818,14.2003559726225,14.4370285721662,132081.195965514,0.0,1.0
2007-09-13,17.84,18.42,17.75,18.4,137900,14.0741305861992,14.5316976119837,14.0031288063361,14.5159194386808,174798.434967795,0.0,1.0
2007-09-14,18.21,18.32,17.75,17.75,50100,14.3660267923031,14.4528067454691,14.0031288063361,14.0031288063361,63505.4502674877,0.0,1.0
2007-09-17,17.6976,18.26,17.51,18.26,47200,13.9617899922825,14.4054722255604,13.8137907267011,14.4054722255604,59829.4860803474,0.0,1.0
2007-09-18,17.83,18.24,17.01,17.81,145700,14.0662414995478,14.3896940522575,13.4193363941283,14.0504633262448,184685.511057344,0.0,1.0
2007-09-19,18.0899,18.6,17.5,17.91,81200,14.2712788616191,14.6737011717099,13.8059016400497,14.1293541927594,102926.99723992,0.0,1.0
2007-09-20,18.03,18.7,17.75,17.93,58800,14.2240232325769,14.7525920382245,14.0031288063361,14.1451323660623,74533.3428289076,0.0,1.0
2007-09-21,17.86,18.3,17.8,18.15,45800,14.0899087595021,14.4370285721662,14.0425742395934,14.3186922723944,58054.8826796594,0.0,1.0
2007-09-24,18.12,18.24,17.7,17.8,58100,14.29502501244,14.3896940522575,13.9636833730788,14.0425742395934,73646.0411285635,0.0,1.0
2007-09-25,18.3,18.3,17.8,18.06,49200,14.4370285721662,14.4370285721662,14.0425742395934,14.2476904925313,62364.6337956167,0.0,1.0
2007-09-26,18.35,18.5,18.07,18.34,43400,14.4764740054235,14.5948103051954,14.2555795791827,14.4685849187721,55012.7054213366,0.0,1.0
2007-09-27,18.44,18.48,18.07,18.33,31800,14.5474757852866,14.5790321318925,14.2555795791827,14.4606958321206,40308.8486727766,0.0,1.0
2007-09-28,21.1,21.15,18.2,18.39,356600,16.6459728345742,16.6854182678315,14.3581377056517,14.5080303520293,452016.837632456,0.0,1.0
2007-10-01,22.72,23.4,21.1,21.15,350900,17.9240048721102,18.4604627644093,16.6459728345742,16.6854182678315,444791.66664394,0.0,1.0
2007-10-02,22.06,23.89,21.7,22.97,299100,17.4033251531141,18.8470280103307,17.1193180336616,18.1212320383966,379131.340818473,0.0,1.0
2007-10-03,20.55,22.17,20.2901,22.0,291700,16.2120730687441,17.4901051062801,16.0070357066727,17.3559906332053,369751.294271977,0.0,1.0
2007-10-04,21.3,21.45,20.05,20.71,133200,16.8037545676033,16.9220908673752,15.8176187361712,16.3382984551674,168840.837836913,0.0,1.0
2007-10-05,21.79,22.39,21.36,21.59,237500,17.1903198135247,17.6636650126121,16.8510890875121,17.0325380804956,301048.79118819,0.0,1.0
2007-10-08,21.27,22.05,21.16,21.88,123400,16.780087307649,17.3954360664626,16.6933073544829,17.2613215933878,156418.614032095,0.0,1.0
2007-10-09,22.39,22.71,21.36,21.55,166000,17.6636650126121,17.9161157854588,16.8510890875121,17.0009817338897,210417.260367324,0.0,1.0
2007-10-10,22.02,22.88,21.93,22.39,172500,17.3717688065082,18.0502302585335,17.3007670266451,17.6636650126121,218656.490441949,0.0,1.0
2007-10-11,20.96,22.52,20.56,22.16,114200,16.5355256214538,17.7662231390811,16.2199621553955,17.4822160196286,144756.934541858,0.0,1.0
2007-10-12,21.18,21.2099,20.87,20.87,65500,16.7090855277858,16.7326738968737,16.4645238415907,16.4645238415907,83026.0876750588,0.0,1.0
2007-10-15,21.05,21.52,20.74,21.19,130100,16.6065274013169,16.9773144739354,16.3619657151217,16.7169746144373,164911.358878246,0.0,1.0
2007-10-16,20.2899,21.42,20.1,21.0,76800,16.0068779249397,16.8984236074208,15.8570641694285,16.5670819680596,97349.672266328,0.0,1.0
2007-10-17,20.26,21.16,20.05,20.44,121200,15.9832895558518,16.6933073544829,15.8176187361712,16.125293115578,153629.951545299,0.0,1.0
2007-10-18,18.9,20.45,18.55,19.97,271600,14.9103737712537,16.1331822022295,14.6342557384527,15.7545060429595,344273.059733524,0.0,1.0
2007-10-19,18.06,19.55,17.95,18.72,165300,14.2476904925313,15.4231644035984,14.1609105393652,14.7683702115274,209529.95866698,0.0,1.0
2007-10-22,17.73,17.96,17.13,17.67,128400,13.9873506330332,14.1687996260167,13.5140054339458,13.9400161131244,162756.483320267,0.0,1.0
2007-10-23,17.28,17.99,17.0,17.0,133100,13.6323417337176,14.1924668859711,13.4114473074768,13.4114473074768,168714.08045115,0.0,1.0
2007-10-24,18.0,18.22,17.05,17.05,100100,14.2003559726225,14.3739158789546,13.4508927407341,13.4508927407341,126884.143149212,0.0,1.0
2007-10-25,17.75,18.45,17.27,18.01,93400,14.0031288063361,14.5553648719381,13.6244526470662,14.208245059274,118391.398303061,0.0,1.0
2007-10-26,18.04,18.38,17.96,18.03,75400,14.2319123192284,14.5001412653779,14.1687996260167,14.2240232325769,95575.0688656397,0.0,1.0
2007-10-29,17.95,18.0899,17.65,18.06,73500,14.1609105393652,14.2712788616191,13.9242379398215,14.2476904925313,93166.6785361347,0.0,1.0
2007-10-30,17.3281,18.12,17.31,17.87,62100,13.6702882405111,14.29502501244,13.656008993672,14.0977978461536,78716.3365591015,0.0,1.0
2007-10-31,17.98,18.0899,17.07,17.4,91800,14.1845777993196,14.2712788616191,13.466670914037,13.7270107735351,116363.280130846,0.0,1.0
2007-11-01,17.81,18.1,17.3701,17.69,56200,14.0504633262448,14.2792468391371,13.7034224044473,13.9557942864274,71237.6507990581,0.0,1.0
2007-11-02,17.52,18.01,17.07,17.85,112900,13.8216798133526,14.208245059274,13.466670914037,14.0820196728507,143109.088526933,0.0,1.0
2007-11-05,17.37,17.51,17.13,17.13,49600,13.7033435135807,13.8137907267011,13.5140054339458,13.5140054339458,62871.6633386705,0.0,1.0
2007-11-06,17.02,17.78,16.72,17.42,65700,13.4272254807797,14.0267960662905,13.190552881236,13.742788946838,83279.6024465858,0.0,1.0
2007-11-07,16.88,17.11,16.62,16.76,50100,13.3167782676593,13.4982272606429,13.1116620147215,13.2221092278419,63505.4502674878,0.0,1.0
2007-11-08,16.64,17.0599,16.55,16.93,66800,13.1274401880244,13.4587029365191,13.0564384081613,13.3562237009166,84673.9336899833,0.0,1.0
2007-11-09,16.39,16.48,16.05,16.43,65400,12.930213021738,13.0012148016011,12.6619840755884,12.9617693683438,82899.3302892949,0.0,1.0
2007-11-12,16.17,16.5,16.05,16.25,55000,12.7566531154059,13.016992974904,12.6619840755884,12.8197658086176,69716.5621698966,0.0,1.0
2007-11-13,17.37,17.54,16.06,16.33,79200,13.7033435135807,13.8374579866555,12.6698731622399,12.8828785018292,100391.849524651,0.0,1.0
2007-11-14,18.21,18.46,17.5,17.68,93200,14.3660267923031,14.5632539585895,13.8059016400497,13.9479051997759,118137.883531534,0.0,1.0
2007-11-15,17.19,18.5,16.79,18.08,52000,13.5613399538545,14.5948103051954,13.2457764877962,14.2634686658342,65913.8405969932,0.0,1.0
2007-11-16,16.92,17.57,16.47,17.22,37800,13.3483346142652,13.8611252466099,12.9933257149496,13.5850072138089,47914.2918185833,0.0,1.0
2007-11-19,16.0,16.78,16.0,16.78,32700,12.6225386423311,13.2378874011448,12.6225386423311,13.2378874011448,41449.6651446477,0.0,1.0
2007-11-20,15.7,16.26,15.42,16.04,61200,12.3858660427874,12.827654895269,12.1649716165466,12.654094988937,77575.5200872305,0.0,1.0
2007-11-21,15.3,15.81,15.3,15.5,20400,12.0703025767291,12.4726459959535,12.0703025767291,12.2280843097583,25858.5066957435,0.0,1.0
2007-11-23,15.12,15.3,14.88,15.3,17500,11.9282990170029,12.0703025767291,11.738960937368,12.0703025767291,22182.5425086035,0.0,1.0
2007-11-26,15.2,15.37,14.8,15.12,65600,11.9914117102146,12.1255261832893,11.6758482441563,11.9282990170029,83152.8450608219,0.0,1.0
2007-11-27,14.93,15.4,14.79,15.24,40700,11.7784063706252,12.1491934432437,11.6679591575048,12.0229680568204,51590.2560057236,0.0,1.0
2007-11-28,16.2,17.09,14.94,15.07,131800,12.7803203753603,13.4824490873399,11.7862954572767,11.8888535837456,167066.234436224,0.0,1.0
2007-11-29,17.71,17.93,16.13,16.13,73400,13.9715724597303,14.1451323660623,12.7250967688001,12.7250967688001,93039.9211503709,0.0,1.0
2007-11-30,17.44,18.27,17.02,18.1,50300,13.7585671201409,14.4133613122119,13.4272254807797,14.2792468391371,63758.9650390147,0.0,1.0
2007-12-03,17.42,17.78,17.03,17.35,31100,13.742788946838,14.0267960662905,13.4351145674312,13.6875653402778,39421.5469724325,0.0,1.0
2007-12-04,17.05,17.36,16.53,17.25,32800,13.4508927407341,13.6954544269293,13.0406602348584,13.6086744737633,41576.4225304111,0.0,1.0
2007-12-05,16.5,17.19,16.5,17.19,10200,13.016992974904,13.5613399538545,13.016992974904,13.5613399538545,12929.2533478717,0.0,1.0
2007-12-06,16.89,16.96,16.48,16.5688,25800,13.3246673543108,13.379890960871,13.0012148016011,13.071269891066,32703.4055269697,0.0,1.0
2007-12-07,17.16,17.33,16.37,16.9,38100,13.5376726939001,13.6717871669749,12.914434848435,13.3325564409623,48294.5639758739,0.0,1.0
2007-12-10,17.37,17.67,16.86,17.16,37800,13.7033435135807,13.9400161131244,13.3010000943564,13.5376726939001,47914.2918185836,0.0,1.0
2007-12-11,16.79,17.67,16.75,17.31,20500,13.2457764877962,13.9400161131244,13.2142201411904,13.656008993672,25985.264081507,0.0,1.0
2007-12-12,17.05,17.4,16.5,17.4,40500,13.4508927407341,13.7270107735351,13.016992974904,13.7270107735351,51336.7412341966,0.0,1.0
2007-12-13,16.38,17.06,16.22,16.8,45400,12.9223239350865,13.4587818273856,12.7960985486632,13.2536655744477,57547.8531366055,0.0,1.0
2007-12-14,16.38,16.85,16.15,16.38,30200,12.9223239350865,13.293111007705,12.740874942103,12.9223239350865,38280.7305005614,0.0,1.0
2007-12-17,15.32,16.82,15.04,16.07,51900,12.0860807500321,13.2694437477506,11.8651863237913,12.6777622488913,65787.0832112294,0.0,1.0
2007-12-18,15.94,16.1199,15.15,15.67,56800,12.5752041224224,12.7171287912821,11.9519662769573,12.3621987828331,71998.1951136386,0.0,1.0
2007-12-19,15.92,16.16,15.55,15.58,21500,12.5594259491195,12.7487640287544,12.2675297430156,12.2911970029699,27252.8379391413,0.0,1.0
2007-12-20,16.28,16.31,15.66,15.75,30200,12.8434330685719,12.8671003285263,12.3543096961816,12.4253114760447,38280.7305005615,0.0,1.0
2007-12-21,16.65,16.67,15.968,15.968,34100,13.1353292746758,13.1511074479788,12.5972935650465,12.5972935650465,43224.268545336,0.0,1.0
2007-12-24,16.86,17.25,16.45,16.5,16900,13.3010000943564,13.6086744737633,12.9775475416467,13.016992974904,21421.9981940228,0.0,1.0
2007-12-26,16.56,16.99,15.97,16.61,21500,13.0643274948127,13.4035582208254,12.5988713823768,13.10377292807,27252.8379391414,0.0,1.0
2007-12-27,16.48,16.8,16.14,16.54,22800,13.0012148016011,13.2536655744477,12.7329858554515,13.0485493215098,28900.6839540661,0.0,1.0
2007-12-28,17.67,17.73,16.5,16.5,62700,13.9400161131244,13.9873506330332,13.016992974904,13.016992974904,79476.8808736823,0.0,1.0
2007-12-31,17.19,17.65,17.02,17.5,34800,13.5613399538545,13.9242379398215,13.4272254807797,13.8059016400497,44111.57024568,0.0,1.0
2008-01-02,17.51,17.62,17.05,17.25,40000,13.8137907267011,13.9005706798672,13.4508927407341,13.6086744737633,50702.9543053794,0.0,1.0
2008-01-03,17.33,17.35,17.0301,17.0301,41000,13.6717871669749,13.6875653402778,13.4351934582977,13.4351934582977,51970.5281630138,0.0,1.0
2008-01-04,16.93,17.09,16.5,17.08,23400,13.3562237009166,13.4824490873399,13.016992974904,13.4745600006885,29661.228268647,0.0,1.0
2008-01-07,16.15,17.96,15.8566,17.21,39200,12.740874942103,14.1687996260167,12.5094091397492,13.5771181271574,49688.8952192717,0.0,1.0
2008-01-08,16.5,16.65,15.65,15.76,42900,13.016992974904,13.1353292746758,12.3464206095301,12.4332005626962,54378.9184925192,0.0,1.0
2008-01-09,16.0,16.66,15.65,16.66,21600,12.6225386423311,13.1432183613273,12.3464206095301,13.1432183613273,27379.5953249049,0.0,1.0
2008-01-10,16.0,16.39,15.65,15.65,40700,12.6225386423311,12.930213021738,12.3464206095301,12.3464206095301,51590.2560057236,0.0,1.0
2008-01-11,16.0,16.12,15.7501,15.76,21800,12.6225386423311,12.7172076821486,12.4253903669112,12.4332005626962,27633.1100964318,0.0,1.0
2008-01-14,17.06,17.48,15.92,15.92,33500,13.4587818273856,13.7901234667468,12.5594259491195,12.5594259491195,42463.7242307551,0.0,1.0
2008-01-15,16.05,16.68,15.68,16.68,21800,12.6619840755884,13.1589965346302,12.3700878694845,13.1589965346302,27633.1100964318,0.0,1.0
2008-01-16,16.54,16.54,15.71,16.0,28400,13.0485493215098,13.0485493215098,12.3937551294389,12.6225386423311,35999.0975568193,0.0,1.0
2008-01-17,16.232,16.43,16.0,16.43,31100,12.8055654526449,12.9617693683438,12.6225386423311,12.9617693683438,39421.5469724325,0.0,1.0
2008-01-18,16.06,16.23,15.95,16.18,23600,12.6698731622399,12.8039876353146,12.5830932090738,12.7645422020574,29914.7430401737,0.0,1.0
2008-01-22,15.69,15.69,14.43,15.35,15300,12.377976956136,12.377976956136,11.3839520380524,12.1097480099864,19393.8800218075,0.0,1.0
2008-01-23,15.12,15.56,14.75,14.96,32500,11.9282990170029,12.275418829667,11.636402810899,11.8020736305796,41196.1503731208,0.0,1.0
2008-01-24,16.11,16.46,15.19,15.38,23200,12.7093185954972,12.9854366282982,11.9835226235631,12.1334152699408,29407.7134971199,0.0,1.0
2008-01-25,16.35,16.37,14.7601,15.45,10700,12.8986566751321,12.914434848435,11.644370788417,12.188638876501,13563.040276689,0.0,1.0
2008-01-28,15.97,16.25,15.76,15.92,17500,12.5988713823768,12.8197658086176,12.4332005626962,12.5594259491195,22182.5425086034,0.0,1.0
2008-01-29,16.04,16.28,15.28,15.77,25200,12.654094988937,12.8434330685719,12.0545244034262,12.4410896493476,31942.8612123889,0.0,1.0
2008-01-30,15.75,16.47,15.75,16.16,10300,12.4253114760447,12.9933257149496,12.4253114760447,12.7487640287544,13056.0107336352,0.0,1.0
2008-01-31,15.6,16.05,15.5,15.83,15700,12.3069751762729,12.6619840755884,12.2280843097583,12.4884241692564,19900.9095648613,0.0,1.0
2008-02-01,17.15,17.25,15.69,15.7,41300,13.5297836072487,13.6086744737633,12.377976956136,12.3858660427874,52350.8003203041,0.0,1.0
2008-02-04,16.71,17.16,16.14,16.94,27900,13.1826637945846,13.5376726939001,12.7329858554515,13.3641127875681,35365.310628002,0.0,1.0
2008-02-05,16.53,16.61,16.09,16.09,21400,13.0406602348584,13.10377292807,12.6935404221942,12.6935404221942,27126.0805533778,0.0,1.0
2008-02-06,16.44,16.95,15.94,16.95,24100,12.9696584549952,13.3720018742195,12.5752041224224,13.3720018742195,30548.5299689911,0.0,1.0
2008-02-07,13.05,14.03,11.2,14.03,181500,10.2952580801513,11.0683885719941,8.83577704963179,11.0683885719941,230064.655160659,0.0,1.0
2008-02-08,13.34,14.27,12.8,13.0,69800,10.5240415930436,11.2577266516291,10.0980309138649,10.255812646894,88476.6552628867,0.0,1.0
2008-02-11,13.86,13.94,13.1,13.28,48600,10.9342740989193,10.997386792131,10.3347035134086,10.4767070731348,61604.0894810361,0.0,1.0
2008-02-12,14.0,14.11,13.0,13.74,21900,11.0447213120397,11.1315012652058,10.255812646894,10.8396050591019,27759.8674821953,0.0,1.0
2008-02-13,13.89,14.5,13.49,14.17,65600,10.9579413588737,11.4391756446126,10.6423778928154,11.1788357851145,83152.8450608222,0.0,1.0
2008-02-14,13.76,13.99,13.29,13.29,13500,10.8553832324048,11.0368322253883,10.4845961597863,10.4845961597863,17112.2470780655,0.0,1.0
2008-02-15,13.2,13.702,13.2,13.55,10100,10.4135943799232,10.8096265298263,10.4135943799232,10.6897124127242,12802.4959621083,0.0,1.0
2008-02-19,13.2,13.93,13.2,13.33,27300,10.6108215462096,11.1976321317197,10.6108215462096,10.7153220614374,33961.5550436552,0.25,1.0
2008-02-20,13.5,13.5,13.2501,13.2501,4800,10.8519765813507,10.8519765813507,10.6510944370782,10.6510944370782,5971.26242525807,0.0,1.0
2008-02-21,13.31,13.5,13.21,13.5,36700,10.6992450590947,10.8519765813507,10.618860047381,10.8519765813507,45655.2772931188,0.0,1.0
2008-02-22,13.64,13.75,12.75,13.5,26800,10.9645155977499,11.052939110635,10.2490889934979,10.8519765813507,33339.5485410242,0.0,1.0
2008-02-25,13.27,13.36,12.77,13.36,18900,10.6670910544092,10.7394375649515,10.2651659958407,10.7394375649515,23511.8457994536,0.0,1.0
2008-02-26,13.25,13.47,12.81,12.81,16100,10.6510140520665,10.8278610778366,10.2973200005261,10.2973200005261,20028.6093847196,0.0,1.0
2008-02-27,13.34,13.35,12.95,12.95,4400,10.7233605626088,10.7313990637802,10.4098590169253,10.4098590169253,5473.65722315322,0.0,1.0
2008-02-28,13.28,13.38,13.1,13.312,33000,10.6751295555806,10.7555145672943,10.5304365344959,10.700852759329,41052.429173649,0.0,1.0
2008-02-29,13.04,13.25,13.01,13.02,6600,10.4822055274677,10.6510140520665,10.4580900239536,10.4661285251249,8210.4858347298,0.0,1.0
2008-03-03,12.43,13.18,12.34,13.11,21000,9.99185695601405,10.5947445438669,9.91951044547171,10.5384750356673,26124.273110504,0.0,1.0
2008-03-04,12.14,12.94,11.5,12.6,33600,9.75874042204429,10.401820515754,9.24427634707656,10.1285114759274,41798.8369768064,0.0,1.0
2008-03-05,12.6,12.68,12.2,12.25,5500,10.1285114759274,10.1928194852983,9.80697142907252,9.84716393492937,6842.07152894149,0.0,1.0
2008-03-06,12.46,12.5199,11.87,12.5199,9800,10.0159724595282,10.0641230815447,9.54170089041728,10.0641230815447,12191.3274515685,0.0,1.0
2008-03-07,12.63,12.9,12.098,12.59,15700,10.1526269794415,10.3696665110685,9.72497871712454,10.120472974756,19531.0041826148,0.0,1.0
2008-03-10,11.56,12.51,11.06,12.51,46800,9.29250735410478,10.056164965385,8.89058229553623,10.056164965385,58219.808646266,0.0,1.0
2008-03-11,11.94,12.27,11.15,12.25,11100,9.59797039861687,9.86324093727212,8.96292880607857,9.84716393492937,13808.5443584093,0.0,1.0
2008-03-12,12.24,12.35,11.72,11.72,13500,9.839125433758,9.92754894664308,9.42112337284671,9.42112337284671,16794.1755710383,0.0,1.0
2008-03-13,12.17,12.17,11.66,12.02,5000,9.78285592555841,9.78285592555841,9.37289236581849,9.66227840798784,6220.06502631047,0.0,1.0
2008-03-14,12.24,12.27,11.83,11.98,12400,9.839125433758,9.86324093727212,9.50954688573179,9.63012440330236,15425.76126525,0.0,1.0
2008-03-17,11.87,12.0,11.0,11.78,14700,9.54170089041728,9.6462014056451,8.84235128850801,9.46935437987494,18286.9911773528,0.0,1.0
2008-03-18,12.0,12.0,11.58,11.86,11500,9.6462014056451,9.6462014056451,9.30858435644752,9.53366238924591,14306.1495605141,0.0,1.0
2008-03-19,12.05,12.15,11.25,11.76,13200,9.68639391150196,9.76677892321566,9.04331381779228,9.4532773775322,16420.9716694596,0.0,1.0
2008-03-20,12.04,12.14,11.57,12.01,9100,9.67835541033058,9.75874042204429,9.30054585527615,9.65423990681647,11320.5183478851,0.0,1.0
2008-03-24,11.64,12.25,11.5052,12.25,25100,9.35681536347575,9.84716393492937,9.24845636768567,9.84716393492937,31224.7264320786,0.0,1.0
2008-03-25,12.14,12.25,11.77,11.8499,16700,9.75874042204429,9.84716393492937,9.46131587870357,9.52554350306282,20775.017187877,0.0,1.0
2008-03-26,12.2,12.25,11.87,12.02,12400,9.80697142907252,9.84716393492937,9.54170089041728,9.66227840798784,15425.76126525,0.0,1.0
2008-03-27,12.1,12.2,12.02,12.18,9700,9.72658641735881,9.80697142907252,9.66227840798784,9.79089442672978,12066.9261510423,0.0,1.0
2008-03-28,12.16,12.16,11.86,11.91,4600,9.77481742438703,9.77481742438703,9.53366238924591,9.57385489510276,5722.45982420564,0.0,1.0
2008-03-31,12.16,12.79,12.01,12.22,48800,9.77481742438703,10.2812429981834,9.65423990681647,9.82304843141526,60707.8346567902,0.0,1.0
2008-04-01,12.902,12.97,12.15,12.15,7300,10.3712742113028,10.4259360192681,9.76677892321566,9.76677892321566,9081.29493841325,0.0,1.0
2008-04-02,11.87,12.77,11.85,12.77,29400,9.54170089041728,10.2651659958407,9.52562388807454,10.2651659958407,36573.9823547056,0.0,1.0
2008-04-03,12.77,12.85,12.15,12.15,9600,10.2651659958407,10.3294740052116,9.76677892321566,9.76677892321566,11942.5248505161,0.0,1.0
2008-04-04,13.24,13.25,12.6118,12.6118,16000,10.6429755508951,10.6510140520665,10.1379969073096,10.1379969073096,19904.2080841935,0.0,1.0
2008-04-07,13.21,13.31,12.45,13.31,15600,10.618860047381,10.6992450590947,10.0079339583568,10.6992450590947,19406.6028820886,0.0,1.0
2008-04-08,14.24,14.35,12.83,12.83,50100,11.4468256680322,11.5352491809173,10.3133970028689,10.3133970028689,62325.0515636308,0.0,1.0
2008-04-09,14.25,14.42,13.78,14.42,11000,11.4548641692036,11.5915186891169,11.0770546141491,11.5915186891169,13684.143057883,0.0,1.0
2008-04-10,14.24,14.34,14.13,14.3399,6000,11.4468256680322,11.5272106797459,11.3584021551471,11.5271302947342,7464.07803157256,0.0,1.0
2008-04-11,14.24,14.34,13.7,13.9,13800,11.4468256680322,11.5272106797459,11.0127466047782,11.1735166282056,17167.3794726169,0.0,1.0
2008-04-14,14.04,14.24,13.4,13.4,9800,11.2860556446048,11.4468256680322,10.771591569637,10.771591569637,12191.3274515685,0.0,1.0
2008-04-15,14.1,14.1,13.3,13.3,3100,11.334286651633,11.334286651633,10.6912065579233,10.6912065579233,3856.44031631249,0.0,1.0
2008-04-16,13.92,14.135,13.79,14.08,4800,11.1895936305483,11.3624214057328,11.0850931153205,11.3182096492903,5971.26242525806,0.0,1.0
2008-04-17,15.17,15.47,13.35,13.42,23000,12.1944062769697,12.4355613121108,10.7313990637802,10.7876685719798,28612.2991210281,0.0,1.0
2008-04-18,15.7,15.95,15.22,15.35,39500,12.6204468390523,12.8214093683366,12.2345987828265,12.3390992980544,49138.5137078529,0.0,1.0
2008-04-21,16.44,16.55,15.298,15.71,37000,13.2152959257338,13.3037194386189,12.2972990919632,12.6284853402237,46028.4811946975,0.0,1.0
2008-04-22,15.51,16.68,15.12,16.67,22500,12.4677153167963,13.4082199538467,12.1542137711128,13.4001814526753,27990.2926183971,0.0,1.0
2008-04-23,15.19,16.23,15.04,16.13,11600,12.2104832793124,13.046487401135,12.0899057617419,12.9661023894213,14430.5508610403,0.0,1.0
2008-04-24,15.29,15.92,15.05,15.05,6700,12.2908682910261,12.7972938648225,12.0979442629132,12.0979442629132,8334.88713525605,0.0,1.0
2008-04-25,15.36,15.69,15.1501,15.33,7000,12.3471377992257,12.612408337881,12.1784096596387,12.3230222957116,8708.09103683468,0.0,1.0
2008-04-28,15.76,16.44,15.35,15.35,19800,12.6686778460806,13.2152959257338,12.3390992980544,12.3390992980544,24631.4575041894,0.0,1.0
2008-04-29,15.7,16.25,15.57,15.59,6800,12.6204468390523,13.0625644034777,12.5159463238245,12.5320233261673,8459.28843578227,0.0,1.0
2008-04-30,16.0,16.39,15.74,15.85,6300,12.8616018741935,13.1751034198769,12.6526008437378,12.7410243566229,7837.28193315117,0.0,1.0
2008-05-01,16.0,16.2,15.72,16.16,6000,12.8616018741935,13.0223718976209,12.6365238413951,12.9902178929354,7464.07803157255,0.0,1.0
2008-05-02,15.63,16.2,15.61,16.2,8600,12.5641773308527,13.0223718976209,12.54810032851,13.0223718976209,10698.511845254,0.0,1.0
2008-05-05,15.55,15.89,15.16,15.53,29700,12.4998693214818,12.7731783613084,12.1863677757983,12.483792319139,36947.1862562841,0.0,1.0
2008-05-06,15.75,15.85,15.55,15.55,6000,12.6606393449092,12.7410243566229,12.4998693214818,12.4998693214818,7464.07803157256,0.0,1.0
2008-05-07,15.42,15.79,15.28,15.36,7900,12.395368806254,12.6927933495947,12.2828297898548,12.3471377992257,9827.70274157051,0.0,1.0
2008-05-08,15.73,15.75,15.3301,15.63,4600,12.6445623425665,12.6606393449092,12.3231026807233,12.5641773308527,5722.45982420561,0.0,1.0
2008-05-09,15.5,15.72,15.27,15.27,7900,12.4596768156249,12.6365238413951,12.2747912886834,12.2747912886834,9827.70274157056,0.0,1.0
2008-05-12,15.75,15.75,15.5,15.69,9200,12.6606393449092,12.6606393449092,12.4596768156249,12.612408337881,11444.9196484113,0.0,1.0
2008-05-13,15.73,15.75,15.5001,15.63,7200,12.6445623425665,12.6606393449092,12.4597572006366,12.5641773308527,8956.89363788705,0.0,1.0
2008-05-14,15.89,16.49,15.67,15.9,17000,12.7731783613084,13.2554884315906,12.5963313355382,12.7812168624798,21148.2210894556,0.0,1.0
2008-05-15,16.24,16.48,15.65,15.95,5400,13.0545259023064,13.2474499304193,12.5802543331955,12.8214093683366,6717.67022841529,0.0,1.0
2008-05-16,16.45,16.58,16.25,16.44,8900,13.2233344269052,13.327834942133,13.0625644034777,13.2152959257338,11071.7157468326,0.0,1.0
2008-05-19,16.47,16.9,16.0,16.66,16700,13.2394114292479,13.5850669796168,12.8616018741935,13.3921429515039,20775.017187877,0.0,1.0
2008-05-20,16.5,16.89,16.5,16.8,3000,13.263526932762,13.5770284784455,13.263526932762,13.5046819679031,3732.03901578629,0.0,1.0
2008-05-21,16.5,16.9499,16.36,16.36,5700,13.263526932762,13.625179100462,13.1509879163628,13.1509879163628,7090.87412999395,0.0,1.0
2008-05-22,16.6877,16.87,16.29,16.29,4100,13.4144095997486,13.5609514761027,13.0947184081632,13.0947184081632,5100.4533215746,0.0,1.0
2008-05-23,16.08,16.49,16.0,16.49,10500,12.9259098835644,13.2554884315906,12.8616018741935,13.2554884315906,13062.136555252,0.0,1.0
2008-05-27,16.54,16.8,16.04,16.04,10800,13.2956809374475,13.5046819679031,12.893755878879,12.893755878879,13435.3404568306,0.0,1.0
2008-05-28,16.342,16.63,16.342,16.63,300,13.1365186142544,13.3680274479898,13.1365186142544,13.3680274479898,373.203901578627,0.0,1.0
2008-05-29,16.95,17.0,16.04,16.2,6500,13.6252594854737,13.6654519913306,12.893755878879,13.0223718976209,8086.08453420361,0.0,1.0
2008-05-30,17.25,17.52,16.8832,16.97,12700,13.8664145206148,14.0834540522418,13.5715622976489,13.6413364878164,15798.9651668286,0.0,1.0
2008-06-02,17.28,17.48,17.19,17.29,5300,13.8905300241289,14.0513000475564,13.8181835135866,13.8985685253003,6593.26892788912,0.0,1.0
2008-06-03,16.5,17.39,16.18,16.42,20300,13.263526932762,13.978953537014,13.0062948952781,13.199218923391,25253.4640068205,0.0,1.0
2008-06-04,16.24,17.07,16.0001,16.33,26600,13.0545259023064,13.7217214995302,12.8616822592052,13.1268724128487,33090.7459399716,0.0,1.0
2008-06-05,16.33,16.77,16.15,16.27,4700,13.1268724128487,13.480566464389,12.982179391764,13.0786414058205,5846.86112473185,0.0,1.0
2008-06-06,16.22,16.56,16.16,16.56,1200,13.0384488999636,13.3117579397902,12.9902178929354,13.3117579397902,1492.81560631452,0.0,1.0
2008-06-09,16.64,16.92,16.2205,16.49,10100,13.3760659491612,13.6011439819596,13.0388508250222,13.2554884315906,12564.5313531472,0.0,1.0
2008-06-10,15.3,16.63,15.267,16.63,18700,12.2989067921975,13.3680274479898,12.272379738332,13.3680274479898,23263.0431984012,0.0,1.0
2008-06-11,14.89,15.5,14.77,15.5,21900,11.9693282441713,12.4596768156249,11.8728662301148,12.4596768156249,27243.8848152399,0.0,1.0
2008-06-12,14.88,14.89,14.6821,14.75,10600,11.9612897429999,11.9693282441713,11.8022078048185,11.8567892277721,13186.5378557782,0.0,1.0
2008-06-13,16.52,16.74,14.87,14.96,30000,13.2796039351048,13.4564509608749,11.9532512418286,12.0255977523709,37320.3901578627,0.0,1.0
2008-06-16,16.58,17.32,16.0,16.57,9700,13.327834942133,13.9226840288144,12.8616018741935,13.3197964409616,12066.9261510423,0.0,1.0
2008-06-17,16.7101,17.25,16.68,16.92,3500,13.4324158423725,13.8664145206148,13.4082199538467,13.6011439819596,4354.04551841734,0.0,1.0
2008-06-18,16.23,16.5,16.23,16.5,2300,13.046487401135,13.263526932762,13.046487401135,13.263526932762,2861.22991210282,0.0,1.0
2008-06-19,16.89,16.89,16.43,16.47,11000,13.5770284784455,13.5770284784455,13.2072574245624,13.2394114292479,13684.143057883,0.0,1.0
2008-06-20,16.87,16.99,16.84,16.9,21300,13.5609514761027,13.6574134901592,13.5368359725886,13.5850669796168,26497.4770120827,0.0,1.0
2008-06-23,16.56,16.9599,16.17,16.62,5700,13.3117579397902,13.6332176016334,12.9982563941068,13.3599889468185,7090.87412999396,0.0,1.0
2008-06-24,16.52,16.75,16.1,16.48,4400,13.2796039351048,13.4644894620463,12.9419868859072,13.2474499304193,5473.6572231532,0.0,1.0
2008-06-25,15.71,16.58,15.3,16.17,20800,12.6284853402237,13.327834942133,12.2989067921975,12.9982563941068,25875.4705094516,0.0,1.0
2008-06-26,14.97,16.03,14.84,15.85,4700,12.0336362535423,12.8857173777076,11.9291357383144,12.7410243566229,5846.86112473183,0.0,1.0
2008-06-27,15.02,15.03,13.8,14.65,21900,12.0738287593991,12.0818672605705,11.0931316164919,11.7764042160584,27243.8848152399,0.0,1.0
2008-06-30,15.42,15.52,14.63,15.19,8600,12.395368806254,12.4757538179677,11.7603272137157,12.2104832793124,10698.511845254,0.0,1.0
2008-07-01,15.15,15.48,14.37,15.16,13900,12.1783292746269,12.4435998132822,11.55132618326,12.1863677757983,17291.7807731432,0.0,1.0
2008-07-02,14.78,15.5,14.78,15.42,3700,11.8809047312862,12.4596768156249,11.8809047312862,12.395368806254,4602.84811946976,0.0,1.0
2008-07-03,14.0,14.64,13.79,14.64,5300,11.2539016399193,11.768365714887,11.0850931153205,11.768365714887,6593.26892788909,0.0,1.0
2008-07-07,14.98,17.12,14.25,14.25,619200,12.0416747547136,13.761914005387,11.4548641692036,11.4548641692036,770292.852858291,0.0,1.0
2008-07-08,13.9,14.76,13.16,14.76,71000,11.1735166282056,11.8648277289435,10.5786675415241,11.8648277289435,88324.9233736085,0.0,1.0
2008-07-09,13.55,14.46,13.51,14.46,17000,10.8921690872076,11.6236726938023,10.8600150825221,11.6236726938023,21148.2210894556,0.0,1.0
2008-07-10,12.55,12.98,12.0,12.25,134700,10.0883189700705,10.4339745204395,9.6462014056451,9.84716393492937,167568.551808804,0.0,1.0
2008-07-11,13.21,13.45,12.52,12.96,53000,10.618860047381,10.8117840754939,10.0642034665564,10.4178975180967,65932.6892788909,0.0,1.0
2008-07-14,13.55,13.77,13.07,13.2,7700,10.8921690872076,11.0690161129778,10.5063210309818,10.6108215462096,9578.90014051812,0.0,1.0
2008-07-15,13.39,13.6,13.19,13.19,2800,10.7635530684657,10.9323615930644,10.6027830450382,10.6027830450382,3483.23641473385,0.0,1.0
2008-07-16,13.62,13.62,13.2374,13.31,10400,10.9484385954072,10.9484385954072,10.6408855405905,10.6992450590947,12937.7352547258,0.0,1.0
2008-07-17,13.69,13.72,13.0,13.0,27000,11.0047081036068,11.0288236071209,10.4500515227822,10.4500515227822,33588.3511420765,0.0,1.0
2008-07-18,13.95,14.25,13.72,13.72,18400,11.2137091340624,11.4548641692036,11.0288236071209,11.0288236071209,22889.8392968226,0.0,1.0
2008-07-21,15.27,15.6,14.29,14.29,18500,12.2747912886834,12.5400618273386,11.487018173889,11.487018173889,23014.2405973487,0.0,1.0
2008-07-22,16.03,16.64,14.83,16.64,20900,12.8857173777076,13.3760659491612,11.9210972371431,13.3760659491612,25999.8718099777,0.0,1.0
2008-07-23,16.0,16.5,15.594,16.19,4100,12.8616018741935,13.263526932762,12.5352387266358,13.0143333964495,5100.45332157457,0.0,1.0
2008-07-24,15.4,15.76,15.29,15.76,2800,12.3792918039112,12.6686778460806,12.2908682910261,12.6686778460806,3483.23641473387,0.0,1.0
2008-07-25,15.68,15.68,15.4,15.4,1400,12.6043698367096,12.6043698367096,12.3792918039112,12.3792918039112,1741.61820736693,0.0,1.0
2008-07-28,15.8,15.99,15.522,15.88,2600,12.700831850766,12.8535633730221,12.4773615182019,12.765139860137,3234.43381368146,0.0,1.0
2008-07-29,15.12,15.38,15.04,15.38,3900,12.1542137711128,12.3632148015685,12.0899057617419,12.3632148015685,4851.65072052218,0.0,1.0
2008-07-30,15.41,15.46,15.12,15.46,3100,12.3873303050826,12.4275228109394,12.1542137711128,12.4275228109394,3856.44031631249,0.0,1.0
2008-07-31,15.31,15.31,14.39,15.17,21600,12.3069452933689,12.3069452933689,11.5674031856027,12.1944062769697,26870.6809136612,0.0,1.0
2008-08-01,14.82,15.32,14.82,15.32,10800,11.9130587359717,12.3149837945402,11.9130587359717,12.3149837945402,13435.3404568306,0.0,1.0
2008-08-04,14.65,14.77,14.42,14.69,27100,11.7764042160584,11.8728662301148,11.5915186891169,11.8085582207439,33712.7524426027,0.0,1.0
2008-08-05,14.76,14.77,14.25,14.25,10900,11.8648277289435,11.8728662301148,11.4548641692036,11.4548641692036,13559.7417573568,0.0,1.0
2008-08-06,14.38,14.75,14.08,14.42,13700,11.5593646844314,11.8567892277721,11.3182096492903,11.5915186891169,17042.9781720907,0.0,1.0
2008-08-07,14.26,14.41,14.07,14.3,18600,11.4629026703749,11.5834801879455,11.3101711481189,11.4950566750604,23138.641897875,0.0,1.0
2008-08-08,14.29,14.46,13.94,13.94,27000,11.487018173889,11.6236726938023,11.2056706328911,11.2056706328911,33588.3511420767,0.0,1.0
2008-08-11,14.2,15.05,14.19,14.4,11600,11.4146716633467,12.0979442629132,11.4066331621753,11.5754416867741,14430.5508610403,0.0,1.0
2008-08-12,14.27,14.51,14.2,14.51,6100,11.4709411715463,11.6638651996592,11.4146716633467,11.6638651996592,7588.47933209877,0.0,1.0
2008-08-13,15.0,15.0,14.21,14.21,6400,12.0577517570564,12.0577517570564,11.4227101645181,11.4227101645181,7961.68323367739,0.0,1.0
2008-08-14,16.37,16.37,14.5,14.786,30400,13.1590264175342,13.1590264175342,11.6558266984878,11.885727831989,37817.9953599676,0.0,1.0
2008-08-15,16.99,17.4,16.12,16.23,22800,13.6574134901592,13.9869920381854,12.9580638882499,13.046487401135,28363.4965199757,0.0,1.0
2008-08-18,16.99,17.44,15.442,16.99,11800,13.6574134901592,14.0191460428709,12.413053508831,13.6574134901592,14679.3534620927,0.0,1.0
2008-08-19,16.02,17.31,16.01,16.49,6300,12.8776788765362,13.9146455276431,12.8696403753648,13.2554884315906,7837.2819331512,0.0,1.0
2008-08-20,16.49,16.75,15.67,15.85,7200,13.2554884315906,13.4644894620463,12.5963313355382,12.7410243566229,8956.89363788711,0.0,1.0
2008-08-21,16.11,16.49,15.99,16.42,9100,12.9500253870785,13.2554884315906,12.8535633730221,13.199218923391,11320.5183478851,0.0,1.0
2008-08-22,15.86,16.2,15.23,16.0,4000,12.7490628577943,13.0223718976209,12.2426372839979,12.8616018741935,4976.05202104837,0.0,1.0
2008-08-25,15.28,15.7902,15.11,15.57,1900,12.2828297898548,12.6929541196181,12.1461752699415,12.5159463238245,2363.62470999797,0.0,1.0
2008-08-26,15.48,15.83,15.182,15.83,8000,12.4435998132822,12.7249473542802,12.2040524783753,12.7249473542802,9952.10404209674,0.0,1.0
2008-08-27,15.55,15.61,15.46,15.51,3000,12.4998693214818,12.54810032851,12.4275228109394,12.4677153167963,3732.03901578628,0.0,1.0
2008-08-28,15.43,15.5899,15.43,15.52,1300,12.4034073074253,12.5319429411555,12.4034073074253,12.4757538179677,1617.21690684073,0.0,1.0
2008-08-29,15.45,15.45,15.3,15.3,1100,12.4194843097681,12.4194843097681,12.2989067921975,12.2989067921975,1368.4143057883,0.0,1.0
2008-09-02,15.97,15.97,15.422,15.45,8400,12.8374863706794,12.8374863706794,12.3969765064882,12.4194843097681,10449.7092442016,0.0,1.0
2008-09-03,16.16,16.38,15.81,15.81,7200,12.9902178929354,13.1670649187056,12.7088703519374,12.7088703519374,8956.89363788708,0.0,1.0
2008-09-04,15.6,16.17,15.49,16.0401,5000,12.5400618273386,12.9982563941068,12.4516383144536,12.8938362638907,6220.06502631049,0.0,1.0
2008-09-05,15.81,16.09,15.73,15.87,5000,12.7088703519374,12.9339483847358,12.6445623425665,12.7571013589656,6220.06502631048,0.0,1.0
2008-09-08,16.14,16.32,15.95,16.05,30200,12.9741408905927,13.1188339116773,12.8214093683366,12.9017943800503,37569.1927589151,0.0,1.0
2008-09-09,16.49,16.49,16.13,16.1705,10900,13.2554884315906,13.2554884315906,12.9661023894213,12.9986583191653,13559.7417573569,0.0,1.0
2008-09-10,16.39,16.5,16.28,16.38,6800,13.1751034198769,13.263526932762,13.0866799069919,13.1670649187056,8459.28843578226,0.0,1.0
2008-09-11,16.28,16.29,15.68,15.96,17300,13.0866799069919,13.0947184081632,12.6043698367096,12.829447869508,21521.4249910342,0.0,1.0
2008-09-12,16.29,16.46,16.04,16.04,3200,13.0947184081632,13.2313729280765,12.893755878879,12.893755878879,3980.84161683871,0.0,1.0
2008-09-15,16.11,16.2081,15.8,16.01,1800,12.9500253870785,13.0288830835697,12.700831850766,12.8696403753648,2239.22340947178,0.0,1.0
2008-09-16,15.38,15.88,14.5101,14.52,8800,12.3632148015685,12.765139860137,11.6639455846709,11.6719037008306,10947.3144463064,0.0,1.0
2008-09-17,14.7,15.7,14.7,15.46,6000,11.8165967219152,12.6204468390523,11.8165967219152,12.4275228109394,7464.0780315726,0.0,1.0
2008-09-18,14.38,15.05,14.38,14.5,12800,11.5593646844314,12.0979442629132,11.5593646844314,11.6558266984878,15923.3664673548,0.0,1.0
2008-09-19,15.01,15.02,13.8,14.35,5700,12.0657902582277,12.0738287593991,11.0931316164919,11.5352491809173,7090.87412999396,0.0,1.0
2008-09-22,15.324,15.5,15.15,15.35,4600,12.3181991950088,12.4596768156249,12.1783292746269,12.3390992980544,5722.45982420563,0.0,1.0
2008-09-23,15.73,15.75,15.37,15.49,9200,12.6445623425665,12.6606393449092,12.3551763003971,12.4516383144536,11444.9196484112,0.0,1.0
2008-09-24,15.46,15.8,14.88,15.59,7800,12.4275228109394,12.700831850766,11.9612897429999,12.5320233261673,9703.30144104436,0.0,1.0
2008-09-25,15.5,15.698,15.04,15.698,4300,12.4596768156249,12.6188391388181,12.0899057617419,12.6188391388181,5349.25592262702,0.0,1.0
2008-09-26,14.65,14.9899,13.75,14.82,7800,11.7764042160584,12.0496328708733,11.052939110635,11.9130587359717,9703.30144104433,0.0,1.0
2008-09-29,13.5,14.28,12.35,14.13,85300,10.8519765813507,11.4789796727177,9.92754894664308,11.3584021551471,106114.309348857,0.0,1.0
2008-09-30,13.55,13.79,13.01,13.6,31300,10.8921690872076,11.0850931153205,10.4580900239536,10.9323615930644,38937.6070647035,0.0,1.0
2008-10-01,13.452,14.46,13.04,13.58,33200,10.8133917757282,11.6236726938023,10.4822055274677,10.9162845907217,41301.2317747014,0.0,1.0
2008-10-02,12.77,13.45,12.4,13.45,8500,10.2651659958407,10.8117840754939,9.96774145249994,10.8117840754939,10574.1105447278,0.0,1.0
2008-10-03,13.26,13.58,12.75,12.75,5400,10.6590525532378,10.9162845907217,10.2490889934979,10.2490889934979,6717.67022841533,0.0,1.0
2008-10-06,10.73,13.01,10.2,13.01,37300,8.62531175688099,10.4580900239536,8.19927119479834,10.4580900239536,46401.6850962761,0.0,1.0
2008-10-07,11.12,12.44,10.36,12.44,25400,8.93881330256446,9.99989545718542,8.32788721354027,9.99989545718542,31597.9303336572,0.0,1.0
2008-10-08,10.35,10.7,10.03,10.25,13400,8.3198487123689,8.60119625336688,8.06261667488503,8.23946370065519,16669.7742705121,0.0,1.0
2008-10-09,10.7,11.325,10.42,10.43,17900,8.60119625336688,9.10360257657756,8.37611822056849,8.38415672173987,22267.8327941915,0.0,1.0
2008-10-10,10.565,11.75,10.15,10.33,51700,8.49267648755337,9.44523887636083,8.15907868894148,8.30377171002616,64315.4723720503,0.0,1.0
2008-10-13,11.2,11.2,10.32,10.32,19100,9.00312131193543,9.00312131193543,8.29573320885479,8.29573320885479,23760.648400506,0.0,1.0
2008-10-14,10.67,11.05,10.67,10.99,9200,8.57708074985277,8.88254379436486,8.57708074985277,8.83431278733664,11444.9196484113,0.0,1.0
2008-10-15,10.4,10.591,10.25,10.37,13200,8.36004121822575,8.51357659059894,8.23946370065519,8.33592571471164,16420.9716694597,0.0,1.0
2008-10-16,10.16,10.4,10.16,10.28,1500,8.16711719011285,8.36004121822575,8.16711719011285,8.2635792041693,1866.01950789314,0.0,1.0
2008-10-17,10.72,10.74,10.14,10.3,11600,8.61727325570962,8.63335025805237,8.15104018777011,8.27965620651205,14430.5508610403,0.0,1.0
2008-10-20,9.81,11.28,9.71,11.05,23900,7.88576964911487,9.06742932130639,7.80538463740116,8.88254379436486,29731.9108257641,0.0,1.0
2008-10-21,10.1,10.15,9.68,9.69,16000,8.11888618308463,8.15907868894148,7.78126913388705,7.78930763505842,19904.2080841935,0.0,1.0
2008-10-22,9.82,10.19,9.82,10.07,2800,7.89380815028624,8.19123269362696,7.89380815028624,8.09477067957051,3483.23641473386,0.0,1.0
2008-10-23,7.01,9.69,7.01,9.65,48600,5.63498932113101,7.78930763505842,5.63498932113101,7.75715363037293,60459.0320557378,0.0,1.0
2008-10-24,6.85,7.24,6.75,6.96,9400,5.50637330238908,5.81987484807254,5.42598829067537,5.59479681527416,11693.7222494637,0.0,1.0
2008-10-27,7.24,7.36,6.56,6.56,15500,5.81987484807254,5.916336862129,5.27325676841932,5.27325676841932,19282.2015815625,0.0,1.0
2008-10-28,7.04,7.1,6.84,7.06,9100,5.65910482464513,5.70733583167335,5.49833480121771,5.67518182698787,11320.518347885,0.0,1.0
2008-10-29,6.81,7.38,6.81,6.97,6900,5.47421929770359,5.93241386447174,5.47421929770359,5.60283531644553,8583.68973630846,0.0,1.0
2008-10-30,7.0,7.6199,6.96,7.6199,21200,5.62695081995964,6.12525750757293,5.59479681527416,6.12525750757293,26373.0757115564,0.0,1.0
2008-10-31,7.5,7.5,7.14,7.14,10000,6.02887587852819,6.02887587852819,5.73948983635883,5.73948983635883,12440.1300526209,0.0,1.0
2008-11-03,7.16,7.49,7.007,7.48,16000,5.75556683870158,6.02083737735682,5.6325777707796,6.01279887618545,19904.2080841935,0.0,1.0
2008-11-04,7.36,7.36,7.0,7.29,18100,5.916336862129,5.916336862129,5.62695081995964,5.8600673539294,22516.6353952439,0.0,1.0
2008-11-05,7.0,7.15,6.97,7.11,24200,5.62695081995964,5.74752833753021,5.60283531644553,5.71537433284472,30105.1147273427,0.0,1.0
2008-11-06,6.66,7.11,6.42,7.11,9900,5.35364178013303,5.71537433284472,5.16071775202013,5.71537433284472,12315.7287520947,0.0,1.0
2008-11-07,6.59,6.69,6.56,6.69,2300,5.29737227193343,5.37775728364714,5.27325676841932,5.37775728364714,2861.22991210282,0.0,1.0
2008-11-10,6.25,7.21,6.12,6.84,14600,5.02406323210682,5.79575934455843,4.919562716879,5.49833480121771,18162.5898768266,0.0,1.0
2008-11-11,6.34,6.4,6.052,6.36,9900,5.09640974264916,5.14464074967739,4.86490090891368,5.1124867449919,12315.7287520947,0.0,1.0
2008-11-12,5.75,6.3,5.75,6.135,4500,4.62213817353828,5.06425573796368,4.62213817353828,4.93162046863606,5598.05852367942,0.0,1.0
2008-11-13,5.82,5.92,5.29,5.748,13400,4.67840768173787,4.75879269345158,4.25236711965522,4.620530473304,16669.7742705121,0.0,1.0
2008-11-14,5.41,5.8,4.82,5.29,2200,4.34882913371167,4.66233067939513,3.87455756460078,4.25236711965522,2736.82861157661,0.0,1.0
2008-11-17,4.81,5.82,4.81,5.8199,17500,3.86651906342941,4.67840768173787,3.86651906342941,4.67832729672616,21770.2275920867,0.0,1.0
2008-11-18,5.0,5.075,4.9,4.99,21300,4.01925058568546,4.07953934447074,3.93886557397175,4.01121208451409,26497.4770120826,0.0,1.0
2008-11-19,4.89,5.6,4.83,5.3,10000,3.93082707280038,4.50156065596771,3.88259606577215,4.26040562082659,12440.1300526209,0.0,1.0
2008-11-20,4.31,4.7901,4.25,4.7901,16400,3.46459400486086,3.85052244609838,3.41636299783264,3.85052244609838,20401.8132862984,0.0,1.0
2008-11-21,3.78,4.17,3.61,4.13,4100,3.03855344277821,3.35205498846167,2.9018989228649,3.31990098377619,5100.45332157458,0.0,1.0
2008-11-24,3.93,4.12,3.52,3.78,14800,3.15913096034877,3.31186248260482,2.82955241232256,3.03855344277821,18411.392477879,0.0,1.0
2008-11-25,4.38,4.74,4.06,4.13,11600,3.52086351306046,3.81024955522981,3.26363147557659,3.31990098377619,14430.5508610403,0.0,1.0
2008-11-26,4.6,4.9699,4.58,4.9699,7300,3.69771053883062,3.99505469715963,3.68163353648788,3.99505469715963,9081.29493841329,0.0,1.0
2008-11-28,4.225,5.24,4.225,4.78,3700,3.39626674490421,4.21217461379836,3.39626674490421,3.8424035599153,4602.84811946975,0.0,1.0
2008-12-01,4.55,4.82,4.29,4.5,5500,3.65751803297377,3.87455756460078,3.44851700251812,3.61732552711691,6842.07152894151,0.0,1.0
2008-12-02,5.31,5.92,4.25,4.86,13000,4.26844412199796,4.75879269345158,3.41636299783264,3.90671156928627,16172.1690684072,0.0,1.0
2008-12-03,5.244,5.366,5.18,5.19,7600,4.21539001426691,4.31345972855763,4.16394360677013,4.17198210794151,9454.49883999191,0.0,1.0
2008-12-04,5.1635,5.6501,5.16,5.628,8300,4.15068007983737,4.54183354683628,4.14786660442739,4.52406845924755,10325.3079436754,0.0,1.0
2008-12-05,4.7899,5.0101,4.7899,5.01,1400,3.85036167607496,4.02736947186854,3.85036167607496,4.02728908685683,1741.61820736693,0.0,1.0
2008-12-08,4.58,4.7,4.32,4.69,20400,3.68163353648788,3.77809555054433,3.47263250603224,3.77005704937296,25377.8653073467,0.0,1.0
2008-12-09,4.65,4.72,4.47,4.6,8600,3.73790304468748,3.79417255288707,3.5932100236028,3.69771053883062,10698.511845254,0.0,1.0
2008-12-10,4.83,5.12,4.64,4.91,24000,3.88259606577215,4.11571259974191,3.72986454351611,3.94690407514312,29856.3121262903,0.0,1.0
2008-12-11,4.85,4.85,4.6,4.83,20400,3.89867306811489,3.89867306811489,3.69771053883062,3.88259606577215,25377.8653073468,0.0,1.0
2008-12-12,4.88,4.88,4.85,4.85,1700,3.92278857162901,3.92278857162901,3.89867306811489,3.89867306811489,2114.82210894556,0.0,1.0
2008-12-15,4.85,4.86,4.74,4.74,6900,3.89867306811489,3.90671156928627,3.81024955522981,3.81024955522981,8583.68973630846,0.0,1.0
2008-12-16,4.85,5.22,4.85,4.98,46300,3.89867306811489,4.19609761145562,3.89867306811489,4.00317358334272,57597.802143635,0.0,1.0
2008-12-17,4.9,4.97,4.66,4.85,27500,3.93886557397175,3.99513508217135,3.74594154585885,3.89867306811489,34210.3576447076,0.0,1.0
2008-12-18,5.24,5.4,5.02,5.39,5400,4.21217461379836,4.34079063254029,4.0353275880282,4.33275213136892,6717.67022841531,0.0,1.0
2008-12-19,5.7,5.96,5.25,5.32,11600,4.58194566768142,4.79094669813707,4.22021311496973,4.27648262316933,14430.5508610403,0.0,1.0
2008-12-22,5.28,5.88,5.28,5.64,3600,4.24432861848384,4.7266386887661,4.24432861848384,4.5337146606532,4478.44681894354,0.0,1.0
2008-12-23,4.8,5.18,4.8,5.18,9100,3.85848056225804,4.16394360677013,3.85848056225804,4.16394360677013,11320.5183478851,0.0,1.0
2008-12-24,5.0,5.0,4.71,4.71,4600,4.01925058568546,4.01925058568546,3.7861340517157,3.7861340517157,5722.45982420563,0.0,1.0
2008-12-26,5.14,5.14,4.91,4.91,5700,4.13178960208465,4.13178960208465,3.94690407514312,3.94690407514312,7090.87412999394,0.0,1.0
2008-12-29,4.91,5.0999,4.74,4.98,13500,3.94690407514312,4.09955521238745,3.81024955522981,4.00317358334272,16794.1755710383,0.0,1.0
2008-12-30,4.95,4.9701,4.81,4.97,7600,3.9790580798286,3.99521546718306,3.86651906342941,3.99513508217135,9454.49883999193,0.0,1.0
2008-12-31,4.8,4.92,4.76,4.76,19400,3.85848056225804,3.95494257631449,3.82632655757256,3.82632655757256,24133.8523020846,0.0,1.0
2009-01-02,4.9999,5.0688,4.98,5.05,7200,4.01917020067375,4.07455547374449,4.00317358334272,4.05944309154231,8956.89363788707,0.0,1.0
2009-01-05,5.266,5.31,4.99,4.99,10500,4.23307471684392,4.26844412199796,4.01121208451409,4.01121208451409,13062.136555252,0.0,1.0
2009-01-06,6.15,6.15,5.5,5.5,10600,4.94367822039311,4.94367822039311,4.421175644254,4.421175644254,13186.5378557782,0.0,1.0
2009-01-07,6.47,6.83,6.24,6.34,23100,5.20091025787698,5.49029630004634,5.01602473093545,5.09640974264916,28736.7004215544,0.0,1.0
2009-01-08,6.06,6.51,5.82,6.41,16000,4.87133170985078,5.23306426256247,4.67840768173787,5.15267925084876,19904.2080841935,0.0,1.0
2009-01-09,5.63,5.85,5.36,5.62,24100,4.52567615948183,4.70252318525199,4.30863662785481,4.51763765831046,29980.7134268164,0.0,1.0
2009-01-12,5.6,5.68,5.52,5.68,1700,4.50156065596771,4.56586866533868,4.43725264659675,4.56586866533868,2114.82210894556,0.0,1.0
2009-01-13,5.56,5.8199,5.51,5.51,4000,4.46940665128223,4.67832729672616,4.42921414542537,4.42921414542537,4976.05202104838,0.0,1.0
2009-01-14,4.85,5.66,4.85,5.29,9200,3.89867306811489,4.54979166299594,3.89867306811489,4.25236711965522,11444.9196484113,0.0,1.0
2009-01-15,4.95,5.3,4.92,5.3,7400,3.9790580798286,4.26040562082659,3.95494257631449,4.26040562082659,9205.69623893951,0.0,1.0
2009-01-16,4.95,5.02,4.95,5.02,4000,3.9790580798286,4.0353275880282,3.9790580798286,4.0353275880282,4976.05202104838,0.0,1.0
2009-01-20,4.7,5.06,4.7,5.06,13400,3.77809555054433,4.06748159271368,3.77809555054433,4.06748159271368,16669.7742705121,0.0,1.0
2009-01-21,5.0,5.0899,4.79,5.0868,7000,4.01925058568546,4.09151671121608,3.85044206108667,4.08902477585296,8708.09103683466,0.0,1.0
2009-01-22,4.91,5.01,4.72,4.72,1700,3.94690407514312,4.02728908685683,3.79417255288707,3.79417255288707,2114.82210894556,0.0,1.0
2009-01-23,4.96,5.0,4.9,5.0,900,3.98709658099997,4.01925058568546,3.93886557397175,4.01925058568546,1119.61170473589,0.0,1.0
2009-01-26,4.9,4.99,4.83,4.99,3600,3.93886557397175,4.01121208451409,3.88259606577215,4.01121208451409,4478.44681894354,0.0,1.0
2009-01-27,4.92,5.04,4.9101,4.96,9800,3.95494257631449,4.05140459037094,3.94698446015483,3.98709658099997,12191.3274515685,0.0,1.0
2009-01-28,5.26,5.4499,5.15,5.15,26500,4.2282516161411,4.38090275338544,4.13982810325602,4.13982810325602,32966.3446394455,0.0,1.0
2009-01-29,5.28,5.74,5.0701,5.0701,9900,4.24432861848384,4.61409967236691,4.07560047889677,4.07560047889677,12315.7287520947,0.0,1.0
2009-01-30,5.48,5.48,5.26,5.2657,900,4.40509864191126,4.40509864191126,4.2282516161411,4.23283356180878,1119.61170473589,0.0,1.0
2009-02-02,5.52,5.73,5.52,5.53,4700,4.43725264659675,4.60606117119554,4.43725264659675,4.44529114776812,5846.86112473184,0.0,1.0
2009-02-03,5.52,5.52,5.52,5.52,8,4.43725264659675,4.43725264659675,4.43725264659675,4.43725264659675,9.95210404209674,0.0,1.0
2009-02-04,5.5,5.54,5.5,5.54,2300,4.421175644254,4.45332964893949,4.421175644254,4.45332964893949,2861.22991210282,0.0,1.0
2009-02-05,5.52,5.52,5.5,5.5,400,4.43725264659675,4.43725264659675,4.421175644254,4.421175644254,497.605202104837,0.0,1.0
2009-02-06,5.52,5.52,5.52,5.52,60,4.43725264659675,4.43725264659675,4.43725264659675,4.43725264659675,74.6407803157256,0.0,1.0
2009-02-09,5.22,5.3101,4.92,5.3101,3300,4.19609761145562,4.26852450700967,3.95494257631449,4.26852450700967,4105.24291736491,0.0,1.0
2009-02-10,5.5,5.5,5.33,5.33,1200,4.421175644254,4.421175644254,4.2845211243407,4.2845211243407,1492.81560631451,0.0,1.0
2009-02-11,5.32,5.32,5.12,5.12,1100,4.27648262316933,4.27648262316933,4.11571259974191,4.11571259974191,1368.4143057883,0.0,1.0
2009-02-12,5.34,5.65,5.25,5.34,3400,4.29255962551207,4.54175316182457,4.22021311496973,4.29255962551207,4229.64421789112,0.0,1.0
2009-02-13,5.1158,5.7,5.0701,5.63,5700,4.11233642924993,4.58194566768142,4.07560047889677,4.52567615948183,7090.87412999394,0.0,1.0
2009-02-17,4.85,5.23,4.8,5.0,6100,3.89867306811489,4.20413611262699,3.85848056225804,4.01925058568546,7588.47933209878,0.0,1.0
2009-02-18,4.82,5.49,4.75,5.49,16200,3.87455756460078,4.41313714308263,3.81828805640119,4.41313714308263,20153.0106852459,0.0,1.0
2009-02-19,4.9,4.9781,4.82,4.82,6300,3.93886557397175,4.00164626812016,3.87455756460078,3.87455756460078,7837.28193315119,0.0,1.0
2009-02-20,4.75,4.82,4.75,4.75,14700,3.89867306811489,3.95612719753975,3.89867306811489,3.89867306811489,17909.9398128713,0.1,1.0
2009-02-23,4.95,5.3,4.75,4.75,13900,4.06282772361447,4.35009837073872,3.89867306811489,3.89867306811489,16935.2492108103,0.0,1.0
2009-02-24,5.06,5.06,4.9,4.9,8000,4.15311278413923,4.15311278413923,4.02178905973958,4.02178905973958,9746.90602061023,0.0,1.0
2009-02-25,5.0135,5.16,5.0,5.16,3600,4.11494682673558,4.23519011188902,4.10386638748936,4.23519011188902,4386.1077092746,0.0,1.0
2009-02-26,5.0,5.208,4.89,5.15,6800,4.10386638748936,4.27458722920892,4.0135813269646,4.22698237911404,8284.8701175187,0.0,1.0
2009-02-27,5.19,5.19,4.75,4.805,10200,4.25981331021396,4.25981331021396,3.89867306811489,3.94381559837728,12427.305176278,0.0,1.0
2009-03-02,4.1,4.8,4.06,4.8,22000,3.36517043774128,3.93971173198979,3.33233950664136,3.93971173198979,26803.9915566781,0.0,1.0
2009-03-03,4.21,4.29,4.11,4.11,6500,3.45545549826604,3.52111736046587,3.37337817051626,3.37337817051626,7919.36114174581,0.0,1.0
2009-03-04,4.48,4.48,4.21,4.21,2400,3.67706428319047,3.67706428319047,3.45545549826604,3.45545549826604,2924.07180618307,0.0,1.0
2009-03-05,4.2,4.78,4.18,4.63,6000,3.44724776549106,3.92329626643983,3.43083229994111,3.80018027481515,7310.17951545768,0.0,1.0
2009-03-06,4.24,4.31,4.1,4.22,4500,3.48007869659098,3.53753282601583,3.36517043774128,3.46366323104102,5482.63463659325,0.0,1.0
2009-03-09,3.86,4.24,3.85,4.08,17400,3.16818485114179,3.48007869659098,3.15997711836681,3.34875497219132,21199.5205948272,0.0,1.0
2009-03-10,4.395,4.7,4.04,4.04,8700,3.60729855460315,3.85763440424,3.3159240410914,3.3159240410914,10599.7602974136,0.0,1.0
2009-03-11,4.95,4.99,4.61,4.98,6500,4.06282772361447,4.09565865471438,3.78376480926519,4.08745092193941,7919.36114174581,0.0,1.0
2009-03-12,4.91,5.1381,4.8,4.87,8200,4.02999679251455,4.21721517711182,3.93971173198979,3.99716586141464,9990.57867112549,0.0,1.0
2009-03-13,5.1,5.4048,5.06,5.06,6200,4.18594371523915,4.4361154102205,4.15311278413923,4.15311278413923,7553.85216597292,0.0,1.0
2009-03-16,4.73,5.32,4.6048,5.32,10500,3.88225760256494,4.36651383628868,3.7794967882222,4.36651383628868,12792.8141520509,0.0,1.0
2009-03-17,4.8,5.46,4.58,4.79,34100,3.93971173198979,4.48142209513838,3.75914161094026,3.93150399921481,41546.1869128511,0.0,1.0
2009-03-18,4.69,4.91,4.2101,4.7,14300,3.84942667146502,4.02999679251455,3.45553757559379,3.85763440424,17422.5945118408,0.0,1.0
2009-03-19,5.19,5.34,4.9,4.9,2000,4.25981331021396,4.38292930183864,4.02178905973958,4.02178905973958,2436.72650515256,0.0,1.0
2009-03-20,4.88,5.13,4.85,4.85,1900,4.00537359418962,4.21056691356409,3.98075039586468,3.98075039586468,2314.89017989493,0.0,1.0
2009-03-23,4.46,5.18,4.46,5.09,11700,3.66064881764051,4.25160557743898,3.66064881764051,4.17773598246417,14254.8500551425,0.0,1.0
2009-03-24,5.05,5.36,4.78,5.0495,20700,4.14490505136426,4.3993447673886,3.92329626643983,4.14449466472551,25220.1193283289,0.0,1.0
2009-03-25,5.02,5.15,4.8053,4.9,7500,4.12028185303932,4.22698237911404,3.94406183036053,4.02178905973958,9137.72439432208,0.0,1.0
2009-03-26,5.164,5.326,5.1,5.1499,22800,4.23847320499901,4.37143847595367,4.18594371523915,4.22690030178629,27778.6821587392,0.0,1.0
2009-03-27,5.25,5.25,5.0501,5.19,1100,4.30905970686383,4.30905970686383,4.14498712869201,4.25981331021396,1340.19957783391,0.0,1.0
2009-03-30,5.2,5.25,5.1,5.25,1700,4.26802104298894,4.30905970686383,4.18594371523915,4.30905970686383,2071.21752937967,0.0,1.0
2009-03-31,5.25,5.49,5.25,5.25,2500,4.30905970686383,4.50604529346332,4.30905970686383,4.30905970686383,3045.9081314407,0.0,1.0
2009-04-01,5.32,5.5,5.28,5.28,7400,4.36651383628868,4.5142530262383,4.33368290518877,4.33368290518877,9015.88806906446,0.0,1.0
2009-04-02,5.52,5.69,5.5,5.5,2600,4.53066849178825,4.67019994896289,4.5142530262383,4.5142530262383,3167.74445669833,0.0,1.0
2009-04-03,5.5,5.5,5.402,5.5,8300,4.5142530262383,4.5142530262383,4.43381724504351,4.5142530262383,10112.4149963831,0.0,1.0
2009-04-06,5.37,5.64,5.27,5.3,3600,4.40755250016358,4.629161285088,4.32547517241379,4.35009837073872,4386.1077092746,0.0,1.0
2009-04-07,5.49,5.64,5.25,5.25,1900,4.50604529346332,4.629161285088,4.30905970686383,4.30905970686383,2314.89017989493,0.0,1.0
2009-04-08,5.407,5.61,5.25,5.61,6000,4.437921111431,4.60453808676306,4.30905970686383,4.60453808676306,7310.17951545766,0.0,1.0
2009-04-09,5.3399,5.62,5.26,5.62,15300,4.38284722451089,4.61274581953804,4.31726743963881,4.61274581953804,18640.9577644171,0.0,1.0
2009-04-13,5.38,5.54,5.25,5.25,6100,4.41576023293855,4.54708395733821,4.30905970686383,4.30905970686383,7432.0158407153,0.0,1.0
2009-04-14,5.7199,5.7199,5.44,5.44,7500,4.69474106996008,4.69474106996008,4.46500662958843,4.46500662958843,9137.72439432209,0.0,1.0
2009-04-15,5.61,5.97,5.34,5.69,10900,4.60453808676306,4.9000164666623,4.38292930183864,4.67019994896289,13280.1594530814,0.0,1.0
2009-04-16,5.6,5.77,5.6,5.74,6800,4.59633035398809,4.73586181116272,4.59633035398809,4.71123861283779,8284.87011751868,0.0,1.0
2009-04-17,5.85,5.9,5.5314,5.8701,10500,4.80152367336255,4.84256233723745,4.54002530715173,4.81802121624026,12792.8141520509,0.0,1.0
2009-04-20,5.606,5.95,5.26,5.5101,4800,4.60125499365307,4.88360100111234,4.31726743963881,4.52254283634103,5848.14361236614,0.0,1.0
2009-04-21,5.75,5.75,5.51,5.75,4600,4.71944634561277,4.71944634561277,4.52246075901328,4.71944634561277,5604.47096185088,0.0,1.0
2009-04-22,5.61,6.03,5.55,5.81,6100,4.60453808676306,4.94926286331217,4.55529169011319,4.76869274226264,7432.0158407153,0.0,1.0
2009-04-23,5.6,5.6,5.55,5.55,2100,4.59633035398809,4.59633035398809,4.55529169011319,4.55529169011319,2558.56283041018,0.0,1.0
2009-04-24,5.85,6.085,5.57,5.59,20000,4.80152367336255,4.99440539357455,4.57170715566315,4.58812262121311,24367.2650515256,0.0,1.0
2009-04-27,5.99,5.99,5.82,5.82,900,4.91643193221226,4.91643193221226,4.77690047503762,4.77690047503762,1096.52692731865,0.0,1.0
2009-04-28,6.0,6.1,5.913,6.09,4000,4.92463966498723,5.00671699273702,4.85323238984492,4.99850925996204,4873.45301030512,0.0,1.0
2009-04-29,5.91,6.04,5.81,5.81,6100,4.85077007001243,4.95747059608715,4.76869274226264,4.76869274226264,7432.01584071529,0.0,1.0
2009-04-30,6.03,6.14,5.86,6.07,10800,4.94926286331217,5.03954792383694,4.80973140613753,4.98209379441209,13158.3231278238,0.0,1.0
2009-05-01,6.08,6.1,6.0,6.04,11600,4.99030152718706,5.00671699273702,4.92463966498723,4.95747059608715,14133.0137298848,0.0,1.0
2009-05-04,6.55,6.97,5.99,5.99,24900,5.37606496761106,5.72078974416017,4.91643193221226,4.91643193221226,30337.2449891493,0.0,1.0
2009-05-05,6.73,6.7625,6.5805,6.65,1900,5.52380415756068,5.55047928907936,5.40109855257475,5.45814229536085,2314.89017989493,0.0,1.0
2009-05-06,6.9,6.9,6.56,6.56,9200,5.66333561473532,5.66333561473532,5.38427270038604,5.38427270038604,11208.9419237018,0.0,1.0
2009-05-07,6.72,6.82,6.61,6.82,2200,5.5155964247857,5.59767375253549,5.42531136426094,5.59767375253549,2680.39915566781,0.0,1.0
2009-05-08,6.89,8.22,6.5,6.81,19000,5.65512788196034,6.74675634103251,5.33502630373617,5.58946601976051,23148.9017989493,0.0,1.0
2009-05-11,7.47,8.27,6.9,8.15,25900,6.13117638290911,6.7877950049074,5.66333561473532,6.68930221160766,31555.6082417256,0.0,1.0
2009-05-12,7.26,7.45,7.08,7.1,5000,5.95881399463455,6.11476091735915,5.81107480468494,5.82749027023489,6091.81626288139,0.0,1.0
2009-05-13,6.94,7.8,6.85,7.76,6700,5.69616654583523,6.4020315644834,5.62229695086043,6.36920063338349,8163.03379226107,0.0,1.0
2009-05-14,6.46,7.71,6.46,7.21,16000,5.30219537263626,6.3281619695086,5.30219537263626,5.91777533075966,19493.8120412204,0.0,1.0
2009-05-15,6.39,6.67,6.35,6.35,8100,5.2447412432114,5.47455776091081,5.21191031211149,5.21191031211149,9868.74234586786,0.0,1.0
2009-05-18,6.93,6.99,6.55,6.55,10800,5.68795881306026,5.73720520971013,5.37606496761106,5.37606496761106,13158.3231278238,0.0,1.0
2009-05-19,6.96,6.96,6.84,6.93,5500,5.71258201138519,5.71258201138519,5.61408921808545,5.68795881306026,6700.99788916953,0.0,1.0
2009-05-20,7.03,7.42,7.0,7.0,4500,5.77003614081004,6.09013771903421,5.74541294248511,5.74541294248511,5482.63463659325,0.0,1.0
2009-05-21,7.22,7.35,6.9,6.9,38800,5.92598306353464,6.03268358960936,5.66333561473532,5.66333561473532,47272.4941999596,0.0,1.0
2009-05-22,7.27,7.3,7.0,7.3,13400,5.96702172740953,5.99164492573447,5.74541294248511,5.99164492573447,16326.0675845221,0.0,1.0
2009-05-26,7.56,7.705,7.2499,7.25,7800,6.20504597788392,6.32405810312111,5.95052418453183,5.95060626185958,9503.23337009496,0.0,1.0
2009-05-27,8.04,8.09,7.85,7.85,50200,6.59901715108289,6.64005581495779,6.4430702283583,6.4430702283583,61161.8352793292,0.0,1.0
2009-05-28,8.15,8.44,8.1,8.1,12000,6.68930221160766,6.92732646208204,6.64826354773277,6.64826354773277,14620.3590309153,0.0,1.0
2009-05-29,8.1,8.15,8.0,8.15,65900,6.64826354773277,6.68930221160766,6.56618621998298,6.68930221160766,80290.1383447767,0.0,1.0
2009-06-01,8.0,8.1,7.9,7.92,15400,6.56618621998298,6.64826354773277,6.48410889223319,6.50052435778315,18762.7940896747,0.0,1.0
2009-06-02,8.0,8.1,7.97,8.0,43000,6.56618621998298,6.64826354773277,6.54156302165804,6.56618621998298,52389.61986078,0.0,1.0
2009-06-03,7.8,8.01,7.8,8.0,17400,6.4020315644834,6.57439395275796,6.4020315644834,6.56618621998298,21199.5205948273,0.0,1.0
2009-06-04,8.15,8.15,7.8,7.9599,36100,6.68930221160766,6.68930221160766,6.4020315644834,6.53327321155531,43982.9134180036,0.0,1.0
2009-06-05,8.12,8.27,8.0,8.1,5100,6.66467901328272,6.7877950049074,6.56618621998298,6.64826354773277,6213.65258813902,0.0,1.0
2009-06-08,8.0,8.0,7.86,7.9,5500,6.56618621998298,6.56618621998298,6.45127796113328,6.48410889223319,6700.99788916953,0.0,1.0
2009-06-09,8.08,8.1201,8.0,8.0,17700,6.63184808218281,6.66476109061047,6.56618621998298,6.56618621998298,21565.0295706001,0.0,1.0
2009-06-10,8.18,8.39,8.06,8.26,39900,6.7139254099326,6.88628779820715,6.61543261663285,6.77958727213243,48612.6937777935,0.0,1.0
2009-06-11,8.16,8.2,7.91,8.1,10700,6.69750994438264,6.73034087548255,6.49231662500817,6.64826354773277,13036.4868025662,0.0,1.0
2009-06-12,8.0,8.15,8.0,8.1,2900,6.56618621998298,6.68930221160766,6.56618621998298,6.64826354773277,3533.25343247121,0.0,1.0
2009-06-15,8.0,8.02,7.87,7.9,1800,6.56618621998298,6.58260168553294,6.45948569390826,6.48410889223319,2193.0538546373,0.0,1.0
2009-06-16,8.0,8.48,7.92,7.92,8600,6.56618621998298,6.96015739318196,6.50052435778315,6.50052435778315,10477.923972156,0.0,1.0
2009-06-17,7.96,8.08,7.9101,7.9542,3200,6.53335528888306,6.63184808218281,6.49239870233592,6.52859480387358,3898.76240824409,0.0,1.0
2009-06-18,8.0,8.05,7.87,8.05,30700,6.56618621998298,6.60722488385787,6.45948569390826,6.60722488385787,37403.7518540917,0.0,1.0
2009-06-19,8.12,8.1299,8.0001,8.1299,3700,6.66467901328272,6.67280466872995,6.56626829731073,6.67280466872995,4507.94403453223,0.0,1.0
2009-06-22,8.0,8.06,8.0,8.0,1100,6.56618621998298,6.61543261663285,6.56618621998298,6.56618621998298,1340.19957783391,0.0,1.0
2009-06-23,8.1,8.12,8.0,8.0,5600,6.64826354773277,6.66467901328272,6.56618621998298,6.56618621998298,6822.83421442715,0.0,1.0
2009-06-24,8.18,8.25,8.1,8.23,900,6.7139254099326,6.77137953935745,6.64826354773277,6.75496407380749,1096.52692731865,0.0,1.0
2009-06-25,8.2499,8.2799,8.151,8.21,1700,6.7712974620297,6.79592066035463,6.69012298488516,6.73854860825753,2071.21752937967,0.0,1.0
2009-06-26,8.2375,8.24,8.2375,8.24,700,6.76111987338872,6.76317180658247,6.76111987338872,6.76317180658247,852.854276803395,0.0,1.0
2009-06-29,8.27,8.28,8.11,8.28,2100,6.7877950049074,6.79600273768238,6.65647128050774,6.79600273768238,2558.56283041019,0.0,1.0
2009-06-30,8.3,8.3,8.11,8.12,2400,6.81241820323234,6.81241820323234,6.65647128050774,6.66467901328272,2924.07180618307,0.0,1.0
2009-07-01,8.41,8.68,8.1501,8.1501,2700,6.90270326375711,7.12431204868153,6.68938428893541,6.68938428893541,3289.58078195595,0.0,1.0
2009-07-02,8.13,8.47,7.88,8.44,12600,6.6728867460577,6.95194966040698,6.46769342668323,6.92732646208204,15351.3769824611,0.0,1.0
2009-07-06,8.03,8.09,8.0,8.09,1100,6.59080941830791,6.64005581495779,6.56618621998298,6.64005581495779,1340.19957783391,0.0,1.0
2009-07-07,8.05,8.1,8.01,8.02,59900,6.60722488385787,6.64826354773277,6.57439395275796,6.58260168553294,72979.9588293191,0.0,1.0
2009-07-08,8.05,8.1,8.01,8.085,26000,6.60722488385787,6.64826354773277,6.57439395275796,6.6359519485703,31677.4445669832,0.0,1.0
2009-07-09,8.05,8.11,8.0005,8.05,18800,6.60722488385787,6.65647128050774,6.56659660662173,6.60722488385787,22905.229148434,0.0,1.0
2009-07-10,8.05,8.05,8.0,8.0,9300,6.60722488385787,6.60722488385787,6.56618621998298,6.56618621998298,11330.7782489594,0.0,1.0
2009-07-13,8.04,8.112,7.88,7.88,12300,6.59901715108289,6.65811282706274,6.46769342668323,6.46769342668323,14985.8680066882,0.0,1.0
2009-07-14,8.05,8.05,8.0,8.03,20800,6.60722488385787,6.60722488385787,6.56618621998298,6.59080941830791,25341.9556535866,0.0,1.0
2009-07-15,8.05,8.05,7.9501,8.0499,20200,6.60722488385787,6.60722488385787,6.52522963343584,6.60714280653012,24610.9377020408,0.0,1.0
2009-07-16,8.5,8.5,7.9301,8.04,15500,6.97657285873192,6.97657285873192,6.50881416788588,6.59901715108289,18884.6304149323,0.0,1.0
2009-07-17,8.5,8.7,8.5,8.6,4100,6.97657285873192,7.14072751423149,6.97657285873192,7.0586501864817,4995.28933556274,0.0,1.0
2009-07-20,8.252,8.5,8.2,8.48,2000,6.77302108591244,6.97657285873192,6.73034087548255,6.96015739318196,2436.72650515256,0.0,1.0
2009-07-21,8.39,8.4,8.25,8.36,3700,6.88628779820715,6.89449553098213,6.77137953935745,6.86166459988221,4507.94403453223,0.0,1.0
2009-07-22,8.363,8.48,8.35,8.35,22600,6.86412691971471,6.96015739318196,6.85345686710723,6.85345686710723,27535.0095082239,0.0,1.0
2009-07-23,8.53,8.53,8.4,8.4028,5600,7.00119605705685,7.00119605705685,6.89449553098213,6.89679369615912,6822.83421442716,0.0,1.0
2009-07-24,8.25,8.43,8.07,8.2,17200,6.77137953935745,6.91911872930706,6.62364034940783,6.73034087548255,20955.847944312,0.0,1.0
2009-07-27,8.48,8.58,8.15,8.17,4700,6.96015739318196,7.04223472093175,6.68930221160766,6.70571767715762,5726.30728710851,0.0,1.0
2009-07-28,8.61,8.61,7.9301,8.25,5400,7.06685791925668,7.06685791925668,6.50881416788588,6.77137953935745,6579.1615639119,0.0,1.0
2009-07-29,8.26,8.688,8.16,8.65,7300,6.77958727213243,7.13087823490152,6.69750994438264,7.0996888503566,8894.05174380683,0.0,1.0
2009-07-30,8.41,8.41,8.3,8.3,1500,6.90270326375711,6.90270326375711,6.81241820323234,6.81241820323234,1827.54487886442,0.0,1.0
2009-07-31,8.7,8.7,8.25,8.3,3500,7.14072751423149,7.14072751423149,6.77137953935745,6.81241820323234,4264.27138401697,0.0,1.0
2009-08-03,8.95,8.99,8.6301,8.75,26300,7.34592083360596,7.37875176470587,7.08335546213439,7.18176617810638,32042.9535427561,0.0,1.0
2009-08-04,9.25,9.28,8.7501,8.7501,3500,7.59215281685532,7.61677601518026,7.18184825543413,7.18184825543413,4264.27138401697,0.0,1.0
2009-08-05,8.77,8.85,8.54,8.85,3700,7.19818164365634,7.26384350585617,7.00940378983183,7.26384350585617,4507.94403453223,0.0,1.0
2009-08-06,8.71,8.97,8.71,8.97,2200,7.14893524700647,7.36233629915592,7.14893524700647,7.36233629915592,2680.39915566781,0.0,1.0
2009-08-07,8.99,8.99,8.58,8.9499,38200,7.37875176470587,7.37875176470587,7.04223472093175,7.34583875627821,46541.4762484139,0.0,1.0
2009-08-10,9.01,9.33,8.77,8.77,67200,7.39516723025583,7.65781467905515,7.19818164365634,7.19818164365634,81874.0105731259,0.0,1.0
2009-08-11,8.4,9.1999,8.15,8.15,35600,6.89449553098213,7.55103207565268,6.68930221160766,6.68930221160766,43373.7317917155,0.0,1.0
2009-08-12,8.67,8.76,8.23,8.5,8900,7.11610431590655,7.18997391088136,6.75496407380749,6.97657285873192,10843.4329479289,0.0,1.0
2009-08-13,8.7,8.75,8.65,8.73,50000,7.14072751423149,7.18176617810638,7.0996888503566,7.16535071255643,60918.1626288139,0.0,1.0
2009-08-14,8.91,9.34,8.63,8.7,48100,7.31308990250604,7.66602241183013,7.08327338480664,7.14072751423149,58603.272448919,0.0,1.0
2009-08-17,8.8,8.88,8.78,8.8,38200,7.22280484198128,7.28846670418111,7.20638937643132,7.22280484198128,46541.4762484138,0.0,1.0
2009-08-18,9.1,9.1,8.6601,9.02,32600,7.46903682523064,7.46903682523064,7.10797866045932,7.40337496303081,39718.6420339867,0.0,1.0
2009-08-19,9.09,9.1,8.94,8.95,6800,7.46082909245566,7.46903682523064,7.33771310083098,7.34592083360596,8284.87011751869,0.0,1.0
2009-08-20,9.06,9.1,8.85,9.1,3900,7.43620589413072,7.46903682523064,7.26384350585617,7.46903682523064,4751.61668504749,0.0,1.0
2009-08-21,9.055,9.47,8.88,9.1,6900,7.43210202774323,7.77272293790485,7.28846670418111,7.46903682523064,8406.70644277632,0.0,1.0
2009-08-24,9.1,9.31,8.752,9.0,3900,7.46903682523064,7.64139921350519,7.18340772466138,7.38695949748085,4751.61668504748,0.0,1.0
2009-08-25,9.8,10.0,8.878,9.0,12200,8.04357811947915,8.20773277497872,7.28682515762611,7.38695949748085,14864.0316814306,0.0,1.0
2009-08-26,10.14,10.14,9.95,9.95,7900,8.32264103382843,8.32264103382843,8.16669411110383,8.16669411110383,9625.06969535259,0.0,1.0
2009-08-27,10.02,10.15,9.9981,9.9981,1300,8.22414824052868,8.33084876660341,8.20617330575148,8.20617330575148,1583.87222834916,0.0,1.0
2009-08-28,10.0011,10.05,10.0,10.0,38900,8.20863562558397,8.24877143885362,8.20773277497872,8.20773277497872,47394.3305252172,0.0,1.0
2009-08-31,10.0,10.07,10.0,10.07,2315,8.20773277497872,8.26518690440358,8.20773277497872,8.26518690440358,2820.51092971409,0.0,1.0
2009-09-01,10.0,10.05,10.0,10.05,950,8.20773277497872,8.24877143885362,8.20773277497872,8.24877143885362,1157.44508994747,0.0,1.0
2009-09-02,9.71,9.71,8.98,9.175,18600,7.96970852450434,7.96970852450434,7.3705440319309,7.53059482104298,22661.5564979188,0.0,1.0
2009-09-03,9.28,9.6,9.28,9.37,11400,7.61677601518026,7.87942346397957,7.61677601518026,7.69064561015506,13889.3410793696,0.0,1.0
2009-09-04,9.58,10.0,9.37,9.37,41000,7.86300799842962,8.20773277497872,7.69064561015506,7.69064561015506,49952.8933556274,0.0,1.0
2009-09-08,9.812,9.812,9.382,9.67,3900,8.05342739880912,8.05342739880912,7.70049488948504,7.93687759340443,4751.61668504749,0.0,1.0
2009-09-09,9.88,9.96,9.442,9.95,1400,8.10923998167898,8.17490184387881,7.74974128613491,8.16669411110383,1705.70855360679,0.0,1.0
2009-09-10,9.51,9.77,9.25,9.29,11600,7.80555386900477,8.01895492115421,7.59215281685532,7.62498374795523,14133.0137298848,0.0,1.0
2009-09-11,9.65,9.9099,9.35,9.35,2500,7.92046212785447,8.13378110267617,7.67423014460511,7.67423014460511,3045.90813144069,0.0,1.0
2009-09-14,9.5901,9.85,9.49,9.5,6300,7.87129780853235,8.08461678335404,7.78913840345481,7.79734613622979,7675.68849123055,0.0,1.0
2009-09-15,9.94,9.96,9.45,9.45,700,8.15848637832885,8.17490184387881,7.75630747235489,7.75630747235489,852.854276803395,0.0,1.0
2009-09-16,9.9,10.05,9.63,9.99,5900,8.12565544722894,8.24877143885362,7.90404666230451,8.19952504220375,7188.34319020004,0.0,1.0
2009-09-17,9.84,10.46,9.71,9.71,4900,8.07640905057906,8.58528848262775,7.96970852450434,7.96970852450434,5969.97993762377,0.0,1.0
2009-09-18,9.27,10.49,9.27,10.49,11400,7.60856828240528,8.60991168095268,7.60856828240528,8.60991168095268,13889.3410793696,0.0,1.0
2009-09-21,9.74,9.912,9.01,9.32,7100,7.99433172282928,8.13550472655891,7.39516723025583,7.64960694628017,8650.37909329157,0.0,1.0
2009-09-22,9.8,10.32,9.42,9.5499,6800,8.04357811947915,8.47038022377804,7.73168427402996,7.83830272277693,8284.87011751869,0.0,1.0
2009-09-23,9.8601,9.985,9.6,9.6,500,8.09290659345677,8.19542117581626,7.87942346397957,7.87942346397957,609.181626288139,0.0,1.0
2009-09-24,9.89,10.08,9.47,10.08,6300,8.11744771445396,8.27339463717855,7.77272293790485,8.27339463717855,7675.68849123055,0.0,1.0
2009-09-25,9.56,9.9499,9.35,9.9499,2500,7.84659253287966,8.16661203377608,7.67423014460511,8.16661203377608,3045.9081314407,0.0,1.0
2009-09-28,10.0,10.13,9.43,9.43,5200,8.20773277497872,8.31443330105345,7.73989200680494,7.73989200680494,6335.48891339665,0.0,1.0
2009-09-29,10.12,10.28,9.88,9.885,5300,8.30622556827847,8.43754929267813,8.10923998167898,8.11334384806647,6457.32523865427,0.0,1.0
2009-09-30,9.49,10.01,9.49,10.01,900,7.78913840345481,8.2159405077537,7.78913840345481,8.2159405077537,1096.52692731865,0.0,1.0
2009-10-01,9.7,9.9799,9.36,9.9799,6700,7.96150079172936,8.19123523210102,7.68243787738009,8.19123523210102,8163.03379226107,0.0,1.0
2009-10-02,9.27,9.89,9.27,9.35,2600,7.60856828240528,8.11744771445396,7.60856828240528,7.67423014460511,3167.74445669832,0.0,1.0
2009-10-05,9.8,9.84,9.53,9.53,2100,8.04357811947915,8.07640905057906,7.82196933455472,7.82196933455472,2558.56283041018,0.0,1.0
2009-10-06,9.7256,9.84,9.65,9.702,2300,7.98251258763331,8.07640905057906,7.92046212785447,7.96314233828436,2802.23548092544,0.0,1.0
2009-10-07,9.75,9.75,9.35,9.41,5100,8.00253945560426,8.00253945560426,7.67423014460511,7.72347654125498,6213.65258813902,0.0,1.0
2009-10-08,9.83,9.87,9.52,9.5301,2500,8.06820131780409,8.101032248904,7.81376160177974,7.82205141188247,3045.90813144069,0.0,1.0
2009-10-09,9.67,9.9799,9.66,9.75,4500,7.93687759340443,8.19123523210102,7.92866986062945,8.00253945560426,5482.63463659325,0.0,1.0
2009-10-12,9.7,9.95,9.6442,9.75,6900,7.96150079172936,8.16669411110383,7.91570164284498,8.00253945560426,8406.70644277632,0.0,1.0
2009-10-13,9.75,9.75,9.75,9.75,400,8.00253945560426,8.00253945560426,8.00253945560426,8.00253945560426,487.345301030511,0.0,1.0
2009-10-14,9.84,9.84,9.7001,9.8,500,8.07640905057906,8.07640905057906,7.96158286905711,8.04357811947915,609.18162628814,0.0,1.0
2009-10-15,9.805,9.85,9.7,9.8499,9900,8.04768198586664,8.08461678335404,7.96150079172936,8.08453470602629,12061.7962005052,0.0,1.0
2009-10-16,9.8306,9.85,9.65,9.65,5400,8.06869378177059,8.08461678335404,7.92046212785447,7.92046212785447,6579.1615639119,0.0,1.0
2009-10-19,9.776,9.85,9.6,9.6,3400,8.0238795608192,8.08461678335404,7.87942346397957,7.87942346397957,4142.43505875935,0.0,1.0
2009-10-20,9.85,9.85,9.7,9.8399,6600,8.08461678335404,8.08461678335404,7.96150079172936,8.07632697325131,8041.19746700344,0.0,1.0
2009-10-21,9.8,9.9,9.8,9.9,800,8.04357811947915,8.12565544722894,8.04357811947915,8.12565544722894,974.690602061023,0.0,1.0
2009-10-22,9.75,9.89,9.74,9.85,7000,8.00253945560426,8.11744771445396,7.99433172282928,8.08461678335404,8528.54276803394,0.0,1.0
2009-10-23,9.75,9.848,9.65,9.848,25400,8.00253945560426,8.08297523679905,7.92046212785447,8.08297523679905,30946.4266154374,0.0,1.0
2009-10-26,9.7,9.8,9.7,9.71,2200,7.96150079172936,8.04357811947915,7.96150079172936,7.96970852450434,2680.39915566781,0.0,1.0
2009-10-27,9.75,9.75,9.6,9.72,9500,8.00253945560426,8.00253945560426,7.87942346397957,7.97791625727932,11574.4508994746,0.0,1.0
2009-10-28,9.7,9.7,9.45,9.56,16600,7.96150079172936,7.96150079172936,7.75630747235489,7.84659253287966,20224.8299927662,0.0,1.0
2009-10-29,9.4,9.9,9.27,9.78,4400,7.71526880848,8.12565544722894,7.60856828240528,8.02716265392919,5360.79831133562,0.0,1.0
2009-10-30,9.04,9.5,9.04,9.25,31200,7.41979042858077,7.79734613622979,7.41979042858077,7.59215281685532,38012.9334803799,0.0,1.0
2009-11-02,8.77,9.5,8.16,9.35,23000,7.19818164365634,7.79734613622979,6.69750994438264,7.67423014460511,28022.3548092544,0.0,1.0
2009-11-03,8.86,8.9,8.57,8.69,7800,7.27205123863115,7.30488216973106,7.03402698815677,7.13251978145651,9503.23337009497,0.0,1.0
2009-11-04,8.878,8.99,8.87,8.99,12000,7.28682515762611,7.37875176470587,7.28025897140613,7.37875176470587,14620.3590309153,0.0,1.0
2009-11-05,8.84,8.84,8.7,8.75,1000,7.25563577308119,7.25563577308119,7.14072751423149,7.18176617810638,1218.36325257628,0.0,1.0
2009-11-06,8.89,8.99,8.0,8.86,24200,7.29667443695609,7.37875176470587,6.56618621998298,7.27205123863115,29484.3907123459,0.0,1.0
2009-11-09,9.0,9.07,9.0,9.0,6700,7.38695949748085,7.4444136269057,7.38695949748085,7.38695949748085,8163.03379226107,0.0,1.0
2009-11-10,9.1,9.13,8.2501,8.2501,5500,7.46903682523064,7.49366002355558,6.7714616166852,6.7714616166852,6700.99788916953,0.0,1.0
2009-11-11,8.5101,8.5101,8.5101,8.5101,500,6.98486266883464,6.98486266883464,6.98486266883464,6.98486266883464,609.181626288139,0.0,1.0
2009-11-12,8.6,8.6,8.18,8.18,600,7.0586501864817,7.0586501864817,6.7139254099326,6.7139254099326,731.017951545767,0.0,1.0
2009-11-13,9.53,9.53,8.28,8.948,22100,7.82196933455472,7.82196933455472,6.79600273768238,7.34427928705096,26925.8278819358,0.0,1.0
2009-11-16,7.96,9.38,7.75,9.38,28900,6.53335528888306,7.69885334293004,6.36099290060851,7.69885334293004,35210.6979994545,0.0,1.0
2009-11-17,9.17,9.44,8.0,8.0,15300,7.52649095465549,7.74809973957992,6.56618621998298,6.56618621998298,18640.9577644171,0.0,1.0
2009-11-18,8.56,8.98,8.21,8.98,15800,7.02581925538179,7.3705440319309,6.73854860825753,7.3705440319309,19250.1393907052,0.0,1.0
2009-11-19,8.84,9.0,8.5601,8.5601,6500,7.25563577308119,7.38695949748085,7.02590133270954,7.02590133270954,7919.36114174581,0.0,1.0
2009-11-20,8.7,9.178,8.66,9.1,6100,7.14072751423149,7.53305714087547,7.10789658313158,7.46903682523064,7432.0158407153,0.0,1.0
2009-11-23,8.5701,9.14,8.17,8.71,11700,7.03410906548452,7.50186775633055,6.70571767715762,7.14893524700647,14254.8500551424,0.0,1.0
2009-11-24,8.79,9.0,8.55,8.55,12600,7.2145971092063,7.38695949748085,7.01761152260681,7.01761152260681,15351.3769824611,0.0,1.0
2009-11-25,8.84,8.84,8.51,8.768,4000,7.25563577308119,7.25563577308119,6.98478059150689,7.19654009710135,4873.45301030511,0.0,1.0
2009-11-27,8.63,8.8,8.4,8.69,800,7.08327338480664,7.22280484198128,6.89449553098213,7.13251978145651,974.690602061023,0.0,1.0
2009-11-30,9.03,9.03,8.5901,8.86,6000,7.41158269580579,7.41158269580579,7.05052453103447,7.27205123863115,7310.17951545767,0.0,1.0
2009-12-01,8.6,9.02,8.22,9.0,5800,7.0586501864817,7.40337496303081,6.74675634103251,7.38695949748085,7066.50686494242,0.0,1.0
2009-12-02,8.75,8.75,8.75,8.75,100,7.18176617810638,7.18176617810638,7.18176617810638,7.18176617810638,121.836325257628,0.0,1.0
2009-12-03,8.29,8.9181,8.2601,8.45,11000,6.80421047045736,7.31973816605378,6.77966934946018,6.93553419485702,13401.9957783391,0.0,1.0
2009-12-04,8.64,8.78,8.35,8.69,7600,7.09148111758162,7.20638937643132,6.85345686710723,7.13251978145651,9259.56071957971,0.0,1.0
2009-12-07,8.95,8.95,8.3,8.4,8300,7.34592083360596,7.34592083360596,6.81241820323234,6.89449553098213,10112.4149963831,0.0,1.0
2009-12-08,8.82,8.95,8.52,8.95,7000,7.23922030753123,7.34592083360596,6.99298832428187,7.34592083360596,8528.54276803395,0.0,1.0
2009-12-09,8.5501,8.69,8.42,8.69,600,7.01769359993456,7.13251978145651,6.91091099653209,7.13251978145651,731.017951545767,0.0,1.0
2009-12-10,8.465,8.72,8.3,8.72,5300,6.94784579401949,7.15714297978145,6.81241820323234,7.15714297978145,6457.32523865427,0.0,1.0
2009-12-11,8.56,8.74,8.32,8.64,6100,7.02581925538179,7.17355844533141,6.8288336687823,7.09148111758162,7432.0158407153,0.0,1.0
2009-12-14,8.28,8.74,8.28,8.65,9400,6.79600273768238,7.17355844533141,6.79600273768238,7.0996888503566,11452.614574217,0.0,1.0
2009-12-15,8.45,8.64,8.25,8.36,16600,6.93553419485702,7.09148111758162,6.77137953935745,6.86166459988221,20224.8299927662,0.0,1.0
2009-12-16,8.69,8.75,8.4,8.4,4800,7.13251978145651,7.18176617810638,6.89449553098213,6.89449553098213,5848.14361236614,0.0,1.0
2009-12-17,8.68,8.7,8.4775,8.4775,1600,7.12431204868153,7.14072751423149,6.95810545998821,6.95810545998821,1949.38120412205,0.0,1.0
2009-12-18,8.26,8.68,8.26,8.59,4100,6.77958727213243,7.12431204868153,6.77958727213243,7.05044245370672,4995.28933556274,0.0,1.0
2009-12-21,8.7,8.98,8.48,8.88,4700,7.14072751423149,7.3705440319309,6.96015739318196,7.28846670418111,5726.30728710851,0.0,1.0
2009-12-22,8.5395,8.5395,8.45,8.52,4200,7.00899340319308,7.00899340319308,6.93553419485702,6.99298832428187,5117.12566082037,0.0,1.0
2009-12-23,8.65,8.8,8.47,8.47,23400,7.0996888503566,7.22280484198128,6.95194966040698,6.95194966040698,28509.7001102849,0.0,1.0
2009-12-24,8.84,8.84,8.78,8.78,1100,7.25563577308119,7.25563577308119,7.20638937643132,7.20638937643132,1340.19957783391,0.0,1.0
2009-12-28,8.82,8.96,8.35,8.96,3800,7.23922030753123,7.35412856638094,6.85345686710723,7.35412856638094,4629.78035978986,0.0,1.0
2009-12-29,8.78,8.95,8.5,8.5,4200,7.20638937643132,7.34592083360596,6.97657285873192,6.97657285873192,5117.12566082037,0.0,1.0
2009-12-30,8.5401,8.76,8.52,8.5236,1100,7.00948586715958,7.18997391088136,6.99298832428187,6.99594310808087,1340.19957783391,0.0,1.0
2009-12-31,9.42,9.42,8.5,8.5001,7500,7.73168427402996,7.73168427402996,6.97657285873192,6.97665493605967,9137.72439432209,0.0,1.0
2010-01-04,8.73,8.88,8.66,8.8,6400,7.16535071255643,7.28846670418111,7.10789658313158,7.22280484198128,7797.52481648818,0.0,1.0
2010-01-05,9.22,9.22,8.35,8.7,7200,7.56752961853038,7.56752961853038,6.85345686710723,7.14072751423149,8772.21541854921,0.0,1.0
2010-01-06,8.73,8.95,8.38,8.56,7800,7.16535071255643,7.34592083360596,6.87808006543217,7.02581925538179,9503.23337009496,0.0,1.0
2010-01-07,8.76,8.96,8.61,8.61,5100,7.18997391088136,7.35412856638094,7.06685791925668,7.06685791925668,6213.65258813902,0.0,1.0
2010-01-08,8.38,8.75,8.34,8.65,10000,6.87808006543217,7.18176617810638,6.84524913433226,7.0996888503566,12183.6325257628,0.0,1.0
2010-01-11,8.21,8.4,7.95,8.33,20500,6.73854860825753,6.89449553098213,6.52514755610809,6.83704140155728,24976.4466778137,0.0,1.0
2010-01-12,8.12,8.21,7.98,7.98,9400,6.66467901328272,6.73854860825753,6.54977075443302,6.54977075443302,11452.614574217,0.0,1.0
2010-01-13,8.1,8.21,8.0999,8.0999,3400,6.64826354773277,6.73854860825753,6.64818147040502,6.64818147040502,4142.43505875934,0.0,1.0
2010-01-14,8.16,8.32,8.1501,8.2,4000,6.69750994438264,6.8288336687823,6.68938428893541,6.73034087548255,4873.45301030511,0.0,1.0
2010-01-15,7.9,8.278,7.63,8.278,20600,6.48410889223319,6.79436119112739,6.26250010730877,6.79436119112739,25098.2830030713,0.0,1.0
2010-01-19,8.15,8.26,7.92,7.92,6800,6.68930221160766,6.77958727213243,6.50052435778315,6.50052435778315,8284.87011751869,0.0,1.0
2010-01-20,7.96,8.22,7.96,8.21,7500,6.53335528888306,6.74675634103251,6.53335528888306,6.73854860825753,9137.72439432209,0.0,1.0
2010-01-21,8.05,8.08,7.77,7.98,12300,6.60722488385787,6.63184808218281,6.37740836615847,6.54977075443302,14985.8680066882,0.0,1.0
2010-01-22,8.0,8.01,7.84,8.01,2600,6.56618621998298,6.57439395275796,6.43486249558332,6.57439395275796,3167.74445669832,0.0,1.0
2010-01-25,7.95,7.95,7.83,7.83,400,6.52514755610809,6.52514755610809,6.42665476280834,6.42665476280834,487.345301030511,0.0,1.0
2010-01-26,7.81,8.39,7.61,7.88,86800,6.41023929725838,6.88628779820715,6.24608464175881,6.46769342668323,105753.930323621,0.0,1.0
2010-01-27,7.77,7.91,7.7092,7.79,5400,6.37740836615847,6.49231662500817,6.3275053508866,6.39382383170843,6579.1615639119,0.0,1.0
2010-01-28,8.66,8.71,7.714,7.76,9500,7.10789658313158,7.14893524700647,6.33144506261859,6.36920063338349,11574.4508994746,0.0,1.0
2010-01-29,8.0108,8.43,7.83,8.05,8200,6.57505057137996,6.91911872930706,6.42665476280834,6.60722488385787,9990.57867112547,0.0,1.0
2010-02-01,8.0,8.5299,7.7201,7.7201,3000,6.56618621998298,7.0011139797291,6.33645177961133,6.33645177961133,3655.08975772883,0.0,1.0
2010-02-02,8.0,8.0,8.0,8.0,0,6.56618621998298,6.56618621998298,6.56618621998298,6.56618621998298,0,0.0,1.0
2010-02-03,7.95,8.4,7.72,7.85,14000,6.52514755610809,6.89449553098213,6.33636970228357,6.4430702283583,17057.0855360679,0.0,1.0
2010-02-04,7.88,7.93,7.6,7.77,6600,6.46769342668323,6.50873209055813,6.23787690898383,6.37740836615847,8041.19746700344,0.0,1.0
2010-02-05,7.91,7.95,7.76,7.76,2700,6.49231662500817,6.52514755610809,6.36920063338349,6.36920063338349,3289.58078195595,0.0,1.0
2010-02-08,7.95,8.0,7.86,7.87,5400,6.52514755610809,6.56618621998298,6.45127796113328,6.45948569390826,6579.1615639119,0.0,1.0
2010-02-09,7.95,7.95,7.76,7.85,2200,6.52514755610809,6.52514755610809,6.36920063338349,6.4430702283583,2680.39915566781,0.0,1.0
2010-02-10,7.8875,8.0,7.8375,7.88,1600,6.47384922626447,6.56618621998298,6.43281056238958,6.46769342668323,1949.38120412204,0.0,1.0
2010-02-11,7.95,7.97,7.893,7.948,9500,6.52514755610809,6.54156302165804,6.47836347929071,6.52350600955309,11574.4508994746,0.0,1.0
2010-02-12,7.84,7.97,7.84,7.9,13300,6.43486249558332,6.54156302165804,6.43486249558332,6.48410889223319,16204.2312592645,0.0,1.0
2010-02-16,7.79,7.99,7.47,7.61,10300,6.39382383170843,6.557978487208,6.13117638290911,6.24608464175881,12549.1415015357,0.0,1.0
2010-02-17,7.9001,7.97,7.7784,7.7784,2300,6.48419096956094,6.54156302165804,6.38430286168945,6.38430286168945,2802.23548092544,0.0,1.0
2010-02-18,7.82,8.25,7.7701,7.97,8300,6.41844703003336,6.77137953935745,6.37749044348622,6.54156302165804,10112.4149963831,0.0,1.0
2010-02-19,7.86,7.92,7.86,7.91,1100,6.45127796113328,6.50052435778315,6.45127796113328,6.49231662500817,1340.19957783391,0.0,1.0
2010-02-22,7.71,7.92,7.7,7.92,2400,6.3281619695086,6.50052435778315,6.31995423673362,6.50052435778315,2924.07180618307,0.0,1.0
2010-02-23,7.78,7.97,7.78,7.9,2900,6.38561609893345,6.54156302165804,6.38561609893345,6.48410889223319,3533.25343247121,0.0,1.0
2010-02-24,7.97,7.97,7.7,7.72,5200,6.54156302165804,6.54156302165804,6.31995423673362,6.33636970228357,6335.48891339665,0.0,1.0
2010-02-25,8.0,8.15,7.77,7.96,2700,6.56618621998298,6.68930221160766,6.37740836615847,6.53335528888306,3289.58078195595,0.0,1.0
2010-02-26,8.0,8.02,7.85,8.02,13500,6.56618621998298,6.58260168553294,6.4430702283583,6.58260168553294,16447.9039097798,0.0,1.0
2010-03-01,7.861,7.99,7.861,7.99,8400,6.45209873441078,6.557978487208,6.45209873441078,6.557978487208,10234.2513216407,0.0,1.0
2010-03-02,8.15,8.38,7.93,7.95,18500,6.68930221160766,6.87808006543217,6.50873209055813,6.52514755610809,22539.7201726611,0.0,1.0
2010-03-03,8.15,8.15,8.04,8.111,4400,6.68930221160766,6.68930221160766,6.59901715108289,6.65729205378524,5360.79831133562,0.0,1.0
2010-03-04,7.9,7.9,7.71,7.71,33500,6.68930221160766,6.68930221160766,6.52842025968292,6.52842025968292,39563.1699134125,0.25,1.0
2010-03-05,7.95,8.3,7.8601,8.04,16400,6.73163956737733,7.02800105776501,6.65551700170346,6.80784680776273,19368.2384053721,0.0,1.0
2010-03-08,7.9,8.14,7.9,7.99,14600,6.68930221160766,6.89252151930207,6.68930221160766,6.76550945199306,17242.4561413678,0.0,1.0
2010-03-09,7.9,8.05,7.85,7.99,18400,6.68930221160766,6.81631427891667,6.64696485583799,6.76550945199306,21730.2186987102,0.0,1.0
2010-03-10,7.882,8.09,7.882,8.09,4500,6.67406076353058,6.8501841635324,6.67406076353058,6.8501841635324,5314.45566001064,0.0,1.0
2010-03-11,7.89,7.93,7.89,7.93,1000,6.68083474045373,6.71470462506946,6.68083474045373,6.71470462506946,1180.99014666903,0.0,1.0
2010-03-12,8.19,8.3099,8.0,8.0,3600,6.93485887507174,7.03638385420741,6.773976923147,6.773976923147,4251.56452800851,0.0,1.0
2010-03-15,8.12,8.25,8.11,8.25,3300,6.8755865769942,6.98566370199534,6.86711910584027,6.98566370199534,3897.2674840078,0.0,1.0
2010-03-16,8.02,8.1,7.51,8.1,19000,6.79091186545486,6.85865163468633,6.35907083660424,6.85865163468633,22438.8127867116,0.0,1.0
2010-03-17,8.21,8.2793,8.08,8.08,17000,6.95179381737961,7.01047339247637,6.84171669237847,6.84171669237847,20076.8324933735,0.0,1.0
2010-03-18,8.38,8.3999,8.205,8.29,9000,7.09574082699648,7.11259109459281,6.94756008180264,7.01953358661108,10628.9113200213,0.0,1.0
2010-03-19,7.82,8.2999,7.82,8.045,10000,6.62156244237619,7.02791638305347,6.62156244237619,6.8120805433397,11809.9014666903,0.0,1.0
2010-03-22,8.19,8.8,7.85,7.93,13900,6.93485887507174,7.4513746154617,6.64696485583799,6.71470462506946,16415.7630386995,0.0,1.0
2010-03-23,8.01,8.67,8.01,8.67,2400,6.78244439430093,7.34129749046056,6.78244439430093,7.34129749046056,2834.37635200567,0.0,1.0
2010-03-24,8.04,8.1,7.9995,8.1,37200,6.80784680776273,6.85865163468633,6.7735535495893,6.85865163468633,43932.8334560879,0.0,1.0
2010-03-25,8.01,8.1,8.01,8.06,19100,6.78244439430093,6.85865163468633,6.78244439430093,6.8247817500706,22556.9118013785,0.0,1.0
2010-03-26,7.98,8.05,7.98,8.05,17600,6.75704198083913,6.81631427891667,6.75704198083913,6.81631427891667,20785.4265813749,0.0,1.0
2010-03-29,8.0399,8.06,7.9786,8.0,24800,6.80776213305119,6.8247817500706,6.75585653487758,6.773976923147,29288.555637392,0.0,1.0
2010-03-30,7.98,8.07,7.92,8.05,6400,6.75704198083913,6.83324922122453,6.70623715391553,6.81631427891667,7558.33693868179,0.0,1.0
2010-03-31,8.12,8.12,7.9,7.91,4265,6.8755865769942,6.8755865769942,6.68930221160766,6.69776968276159,5036.92297554342,0.0,1.0
2010-04-01,8.0,8.0,7.99,8.0,2599,6.773976923147,6.773976923147,6.76550945199306,6.773976923147,3069.39339119281,0.0,1.0
2010-04-05,8.2199,8.3,8.05,8.05,26300,6.960176613822,7.02800105776501,6.81631427891667,6.81631427891667,31060.0408573955,0.0,1.0
2010-04-06,8.26,8.36,8.16,8.36,4100,6.99413117314927,7.07880588468861,6.90945646160994,7.07880588468861,4842.05960134303,0.0,1.0
2010-04-07,8.32,8.325,7.97,8.18,26800,7.04493600007288,7.04916973564984,6.7485745096852,6.9263914039178,31650.53593073,0.0,1.0
2010-04-08,8.48,8.48,8.3,8.41,8800,7.18041553853582,7.18041553853582,7.02800105776501,7.12114324045828,10392.7132906875,0.0,1.0
2010-04-09,8.53,8.55,8.4,8.49,18400,7.22275289430549,7.23968783661335,7.11267576930435,7.18888300968975,21730.2186987101,0.0,1.0
2010-04-12,8.4801,8.6,8.43,8.54,9100,7.18050021324736,7.28202519238302,7.13807818276615,7.23122036545942,10747.0103346882,0.0,1.0
2010-04-13,8.5,8.79,8.49,8.54,24800,7.19735048084369,7.44290714430776,7.18888300968975,7.23122036545942,29288.5556373919,0.0,1.0
2010-04-14,9.0,9.0,8.59,8.6,12300,7.62072403854037,7.62072403854037,7.27355772122909,7.28202519238302,14526.1788040291,0.0,1.0
2010-04-15,9.11,9.18,8.98,8.98,2900,7.71386622123364,7.77313851931118,7.6037890962325,7.6037890962325,3424.87142534019,0.0,1.0
2010-04-16,9.279,9.3999,9.145,9.3999,3300,7.85696648373512,7.95933820998618,7.74350237027241,7.95933820998618,3897.2674840078,0.0,1.0
2010-04-19,9.24,9.29,9.1201,9.29,2400,7.82394334623478,7.86628070200445,7.72241836709912,7.86628070200445,2834.37635200567,0.0,1.0
2010-04-20,9.29,9.29,8.892,8.892,600,7.86628070200445,7.86628070200445,7.52927535007789,7.52927535007789,708.594088001418,0.0,1.0
2010-04-21,9.3,9.3,9.06,9.09,7300,7.87474817315838,7.87474817315838,7.67152886546397,7.69693127892578,8621.22807068393,0.0,1.0
2010-04-22,9.84,9.89,9.16,9.2478,4200,8.33199161547081,8.37432897124048,7.75620357700331,7.83054797373485,4960.15861600993,0.0,1.0
2010-04-23,10.0,10.1,9.83,9.8859,45000,8.46747115393375,8.55214586547308,8.32352414431687,8.37085730806736,53144.5566001063,0.0,1.0
2010-04-26,9.57,10.01,9.35,10.0,21400,8.1033698943146,8.47593862508768,7.91708552892805,8.46747115393375,25273.1891387172,0.0,1.0
2010-04-27,9.7,9.75,9.5101,9.52,41700,8.21344701931573,8.2557843750854,8.05264974210253,8.06103253854493,49247.2891160986,0.0,1.0
2010-04-28,9.87,9.87,9.72,9.73,5900,8.35739402893261,8.35739402893261,8.2303819616236,8.23884943277754,6967.84186534728,0.0,1.0
2010-04-29,9.8,9.88,9.69,9.75,5400,8.29812173085507,8.36586150008654,8.2049795481618,8.2557843750854,6377.34679201277,0.0,1.0
2010-04-30,9.84,9.89,9.78,9.8,26300,8.33199161547081,8.37432897124048,8.2811867885472,8.29812173085507,31060.0408573955,0.0,1.0
2010-05-03,9.84,9.9,9.75,9.89,8400,8.33199161547081,8.38279644239441,8.2557843750854,8.37432897124048,9920.31723201985,0.0,1.0
2010-05-04,9.85,9.865,9.65,9.68,4700,8.34045908662474,8.35316029335564,8.17110966354607,8.19651207700787,5550.65368934444,0.0,1.0
2010-05-05,10.06,10.1099,9.8101,9.89,5700,8.51827598085735,8.56052866191548,8.30667387672055,8.37432897124048,6731.64383601347,0.0,1.0
2010-05-06,9.82,10.02,9.5,9.9901,15300,8.31505667316294,8.48440609624161,8.04409759623706,8.45908835749135,18069.1492440362,0.0,1.0
2010-05-07,9.85,9.98,9.72,9.72,7900,8.34045908662474,8.45053621162588,8.2303819616236,8.2303819616236,9329.82215868534,0.0,1.0
2010-05-10,10.15,10.25,9.95,9.95,8300,8.59448322124275,8.67915793278209,8.42513379816408,8.42513379816408,9802.21821735296,0.0,1.0
2010-05-11,10.37,10.37,9.9,9.9,5400,8.7807675866293,8.7807675866293,8.38279644239441,8.38279644239441,6377.34679201276,0.0,1.0
2010-05-12,10.48,10.97,10.14,10.44,9900,8.87390976932257,9.28881585586532,8.58601575008882,8.84003988470683,11691.8024520234,0.0,1.0
2010-05-13,10.85,11.04,10.5,10.5,10500,9.18720620201811,9.34808815394286,8.89084471163043,8.89084471163043,12400.3965400248,0.0,1.0
2010-05-14,10.69,11.0,10.0,10.95,8300,9.05172666355517,9.31421826932712,8.46747115393375,9.27188091355745,9802.21821735296,0.0,1.0
2010-05-17,10.9,10.91,10.64,10.64,2900,9.22954355778778,9.23801102894172,9.00938930778551,9.00938930778551,3424.87142534019,0.0,1.0
2010-05-18,10.6,10.88,10.28,10.78,8400,8.97551942316977,9.21260861547992,8.70456034624389,9.12793390394058,9920.31723201986,0.0,1.0
2010-05-19,10.39,10.66,10.39,10.66,800,8.79770252893716,9.02632425009337,8.79770252893716,9.02632425009337,944.792117335225,0.0,1.0
2010-05-20,10.0,10.385,9.72,10.08,23400,8.46747115393375,8.7934687933602,8.2303819616236,8.53521092316522,27635.1694320553,0.0,1.0
2010-05-21,10.05,10.1,9.905,10.0,4600,8.50980850970342,8.55214586547308,8.38703017797138,8.46747115393375,5432.55467467754,0.0,1.0
2010-05-24,10.05,10.05,10.05,10.05,1100,8.50980850970342,8.50980850970342,8.50980850970342,8.50980850970342,1299.08916133593,0.0,1.0
2010-05-25,10.0,10.17,9.91,10.05,8100,8.46747115393375,8.61141816355062,8.39126391354834,8.50980850970342,9566.02018801914,0.0,1.0
2010-05-26,10.09,10.2,9.85,10.2,3400,8.54367839431915,8.63682057701242,8.34045908662474,8.63682057701242,4015.3664986747,0.0,1.0
2010-05-27,10.22,10.85,9.88,9.96,7500,8.65375551932029,9.18720620201811,8.36586150008654,8.43360126931801,8857.42610001773,0.0,1.0
2010-05-28,9.53,10.15,9.53,10.15,7900,8.06950000969886,8.59448322124275,8.06950000969886,8.59448322124275,9329.82215868534,0.0,1.0
2010-06-01,10.11,10.6,9.71,9.71,5600,8.56061333662702,8.97551942316977,8.22191449046967,8.22191449046967,6613.54482134657,0.0,1.0
2010-06-02,10.03,10.0858,9.53,9.5851,3900,8.49287356739555,8.5401220564345,8.06950000969886,8.11615577575704,4605.86157200922,0.0,1.0
2010-06-03,9.85,10.05,9.85,9.8611,2400,8.34045908662474,8.50980850970342,8.34045908662474,8.34985797960561,2834.37635200567,0.0,1.0
2010-06-04,10.06,10.09,9.8501,10.058,2800,8.51827598085735,8.54367839431915,8.34054376133628,8.51658248662656,3306.77241067329,0.0,1.0
2010-06-07,9.85,9.96,9.85,9.94,2000,8.34045908662474,8.43360126931801,8.34045908662474,8.41666632701014,2361.98029333806,0.0,1.0
2010-06-08,9.89,9.9,9.51,9.85,4800,8.37432897124048,8.38279644239441,8.05256506739099,8.34045908662474,5668.75270401134,0.0,1.0
2010-06-09,9.87,9.87,9.51,9.8499,1700,8.35739402893261,8.35739402893261,8.05256506739099,8.3403744119132,2007.68324933735,0.0,1.0
2010-06-10,9.93,9.93,9.76,9.89,400,8.40819885585621,8.40819885585621,8.26425184623934,8.37432897124048,472.396058667612,0.0,1.0
2010-06-11,9.89,9.94,9.89,9.92,400,8.37432897124048,8.41666632701014,8.37432897124048,8.39973138470228,472.396058667612,0.0,1.0
2010-06-14,9.75,9.96,9.65,9.928,1000,8.2557843750854,8.43360126931801,8.17110966354607,8.40650536162542,1180.99014666903,0.0,1.0
2010-06-15,9.59,9.96,9.59,9.96,5100,8.12030483662246,8.43360126931801,8.12030483662246,8.43360126931801,6023.04974801206,0.0,1.0
2010-06-16,9.5,9.85,9.5,9.6,7300,8.04409759623706,8.34045908662474,8.04409759623706,8.1287723077764,8621.22807068392,0.0,1.0
2010-06-17,9.303,9.92,9.3,9.89,3500,7.87728841450456,8.39973138470228,7.87474817315838,8.37432897124048,4133.46551334161,0.0,1.0
2010-06-18,9.3054,9.62,9.12,9.3,27900,7.87932060758151,8.14570725008426,7.72233369238758,7.87474817315838,32949.6250920659,0.0,1.0
2010-06-21,9.73,9.93,9.56,9.855,8700,8.23884943277754,8.40819885585621,8.09490242316066,8.34469282220171,10274.6142760206,0.0,1.0
2010-06-22,9.33,9.9,9.33,9.87,7100,7.90015058662019,8.38279644239441,7.90015058662019,8.35739402893261,8385.03004135011,0.0,1.0
2010-06-23,9.31,9.31,9.11,9.27,1800,7.88321564431232,7.88321564431232,7.71386622123364,7.84934575969658,2125.78226400425,0.0,1.0
2010-06-24,8.1,9.26,8.0,9.26,18000,6.85865163468633,7.84087828854265,6.773976923147,7.84087828854265,21257.8226400426,0.0,1.0
2010-06-25,8.1,8.3,8.1,8.2,4900,6.85865163468633,7.02800105776501,6.85865163468633,6.94332634622567,5786.85171867825,0.0,1.0
2010-06-28,8.42,8.5,8.13,8.13,9300,7.12961071161221,7.19735048084369,6.88405404814814,6.88405404814814,10983.208364022,0.0,1.0
2010-06-29,8.4,8.4,8.15,8.19,4100,7.11267576930435,7.11267576930435,6.900988990456,6.93485887507174,4842.05960134302,0.0,1.0
2010-06-30,8.4,8.4,8.4,8.4,0,7.11267576930435,7.11267576930435,7.11267576930435,7.11267576930435,0,0.0,1.0
2010-07-01,8.69,8.69,8.3633,8.4,3200,7.35823243276843,7.35823243276843,7.08160015016941,7.11267576930435,3779.1684693409,0.0,1.0
2010-07-02,8.5701,8.69,8.5,8.68,6300,7.25670745363276,7.35823243276843,7.19735048084369,7.34976496161449,7440.23792401489,0.0,1.0
2010-07-06,8.8,8.8,8.4,8.4,1800,7.4513746154617,7.4513746154617,7.11267576930435,7.11267576930435,2125.78226400425,0.0,1.0
2010-07-07,8.51,8.6,8.45,8.5,3500,7.20581795199762,7.28202519238302,7.15501312507402,7.19735048084369,4133.46551334161,0.0,1.0
2010-07-08,8.5817,9.17,8.5817,9.13,1300,7.26652972017132,7.76467104815725,7.26652972017132,7.73080116354151,1535.28719066974,0.0,1.0
2010-07-09,8.6,8.7599,8.54,8.7,4600,7.28202519238302,7.41742005613442,7.23122036545942,7.36669990392236,5432.55467467754,0.0,1.0
2010-07-12,8.74,9.14,8.642,8.9,5300,7.40056978853809,7.73926863469544,7.31758857122954,7.53604932700103,6259.24777734586,0.0,1.0
2010-07-13,8.73,8.83,8.7,8.83,1300,7.39210231738416,7.4767770289235,7.36669990392236,7.4767770289235,1535.28719066974,0.0,1.0
2010-07-14,8.5,8.58,8.5,8.54,3800,7.19735048084369,7.26509025007516,7.19735048084369,7.23122036545942,4487.76255734231,0.0,1.0
2010-07-15,8.5,8.534,8.41,8.5,1900,7.19735048084369,7.22613988276706,7.12114324045828,7.19735048084369,2243.88127867116,0.0,1.0
2010-07-16,8.5,8.6,8.5,8.581,1200,7.19735048084369,7.28202519238302,7.19735048084369,7.26593699719055,1417.18817600284,0.0,1.0
2010-07-19,8.5,8.56,8.5,8.51,2700,7.19735048084369,7.24815530776729,7.19735048084369,7.20581795199762,3188.67339600638,0.0,1.0
2010-07-20,8.57,8.6,8.45,8.5,5600,7.25662277892122,7.28202519238302,7.15501312507402,7.19735048084369,6613.54482134657,0.0,1.0
2010-07-21,8.5,8.51,8.5,8.5,1700,7.19735048084369,7.20581795199762,7.19735048084369,7.19735048084369,2007.68324933735,0.0,1.0
2010-07-22,8.85,8.9,8.5,8.5,12700,7.49371197123137,7.53604932700103,7.19735048084369,7.19735048084369,14998.5748626967,0.0,1.0
2010-07-23,9.01,9.22,8.84,8.84,5400,7.62919150969431,7.80700840392691,7.48524450007743,7.48524450007743,6377.34679201276,0.0,1.0
2010-07-26,8.65,9.23,8.5,9.23,20300,7.32436254815269,7.81547587508085,7.19735048084369,7.81547587508085,23974.0999773813,0.0,1.0
2010-07-27,8.57,8.74,8.52,8.58,9400,7.25662277892122,7.40056978853809,7.21428542315155,7.26509025007516,11101.3073786889,0.0,1.0
2010-07-28,8.64,8.71,8.59,8.61,2000,7.31589507699876,7.37516737507629,7.27355772122909,7.29049266353696,2361.98029333806,0.0,1.0
2010-07-29,8.68,8.85,8.6,8.61,2100,7.34976496161449,7.49371197123137,7.28202519238302,7.29049266353696,2480.07930800496,0.0,1.0
2010-07-30,9.25,9.72,8.57,8.75,18400,7.83241081738872,8.2303819616236,7.25662277892122,7.40903725969203,21730.2186987101,0.0,1.0
2010-08-02,8.92,9.22,8.81,9.22,3800,7.5529842693089,7.80700840392691,7.45984208661563,7.80700840392691,4487.76255734232,0.0,1.0
2010-08-03,8.99,9.0,8.7,8.75,8300,7.61225656738644,7.62072403854037,7.36669990392236,7.40903725969203,9802.21821735295,0.0,1.0
2010-08-04,9.04,9.04,8.75,8.79,7600,7.65459392315611,7.65459392315611,7.40903725969203,7.44290714430776,8975.52511468463,0.0,1.0
2010-08-05,9.245,9.28,9.11,9.27,8500,7.82817708181175,7.85781323085052,7.71386622123364,7.84934575969658,10038.4162466868,0.0,1.0
2010-08-06,9.27,9.27,8.91,8.91,9800,7.84934575969658,7.84934575969658,7.54451679815497,7.54451679815497,11573.7034373565,0.0,1.0
2010-08-09,9.38,9.54,8.94,8.98,10100,7.94248794238985,8.07796748085279,7.56991921161677,7.6037890962325,11928.0004813572,0.0,1.0
2010-08-10,9.92,10.15,9.33,9.79,38900,8.39973138470228,8.59448322124275,7.90015058662019,8.28965425970114,45940.5167054253,0.0,1.0
2010-08-11,9.8,10.0,9.76,9.85,11000,8.29812173085507,8.46747115393375,8.26425184623934,8.34045908662474,12990.8916133593,0.0,1.0
2010-08-12,9.47,9.86,9.45,9.86,8200,8.01869518277526,8.34892655777867,8.00176024046739,8.34892655777867,9684.11920268605,0.0,1.0
2010-08-13,9.7,9.83,9.4,9.55,10100,8.21344701931573,8.32352414431687,7.95942288469772,8.08643495200673,11928.0004813572,0.0,1.0
2010-08-16,9.29,10.0,9.19,9.98,4000,7.86628070200445,8.46747115393375,7.78160599046511,8.45053621162588,4723.96058667612,0.0,1.0
2010-08-17,9.6,9.6,9.16,9.17,7700,8.1287723077764,8.1287723077764,7.75620357700331,7.76467104815725,9093.62412935153,0.0,1.0
2010-08-18,9.85,9.85,9.45,9.45,6600,8.34045908662474,8.34045908662474,8.00176024046739,8.00176024046739,7794.5349680156,0.0,1.0
2010-08-19,9.83,9.94,9.39,9.94,3900,8.32352414431687,8.41666632701014,7.95095541354379,8.41666632701014,4605.86157200922,0.0,1.0
2010-08-20,9.31,9.99,9.31,9.56,16000,7.88321564431232,8.45900368277981,7.88321564431232,8.09490242316066,18895.8423467045,0.0,1.0
2010-08-23,9.37,9.37,9.04,9.3,11400,7.93402047123592,7.93402047123592,7.65459392315611,7.87474817315838,13463.2876720269,0.0,1.0
2010-08-24,9.7453,9.7453,9.3,9.3,4700,8.25180466364306,8.25180466364306,7.87474817315838,7.87474817315838,5550.65368934444,0.0,1.0
2010-08-25,9.59,9.75,9.451,9.71,4400,8.12030483662246,8.2557843750854,8.00260698758278,8.22191449046967,5196.35664534374,0.0,1.0
2010-08-26,9.33,9.45,9.1,9.1,2700,7.90015058662019,8.00176024046739,7.70539875007971,7.70539875007971,3188.67339600638,0.0,1.0
2010-08-27,9.35,9.565,9.1,9.565,1900,7.91708552892805,8.09913615873763,7.70539875007971,8.09913615873763,2243.88127867116,0.0,1.0
2010-08-30,9.35,9.47,9.17,9.26,9300,7.91708552892805,8.01869518277526,7.76467104815725,7.84087828854265,10983.208364022,0.0,1.0
2010-08-31,9.78,9.8,9.15,9.15,3900,8.2811867885472,8.29812173085507,7.74773610584938,7.74773610584938,4605.86157200922,0.0,1.0
2010-09-01,9.7,9.8,9.59,9.75,1200,8.21344701931573,8.29812173085507,8.12030483662246,8.2557843750854,1417.18817600284,0.0,1.0
2010-09-02,9.46,9.685,9.41,9.52,2800,8.01022771162133,8.20074581258483,7.96789035585166,8.06103253854493,3306.77241067328,0.0,1.0
2010-09-03,9.28,9.65,9.28,9.53,2700,7.85781323085052,8.17110966354607,7.85781323085052,8.06950000969886,3188.67339600638,0.0,1.0
2010-09-07,9.15,9.59,8.98,9.56,3300,7.74773610584938,8.12030483662246,7.6037890962325,8.09490242316066,3897.2674840078,0.0,1.0
2010-09-08,8.9,9.18,8.76,9.18,2200,7.53604932700103,7.77313851931118,7.41750473084596,7.77313851931118,2598.17832267187,0.0,1.0
2010-09-09,8.66,8.87,8.5,8.87,19900,7.33283001930662,7.51064691353923,7.19735048084369,7.51064691353923,23501.7039187137,0.0,1.0
2010-09-10,8.83,8.9,8.55,8.56,5300,7.4767770289235,7.53604932700103,7.23968783661335,7.24815530776729,6259.24777734586,0.0,1.0
2010-09-13,9.07,9.44,8.92,8.92,4600,7.67999633661791,7.99329276931346,7.5529842693089,7.5529842693089,5432.55467467754,0.0,1.0
2010-09-14,8.9,9.11,8.9,9.11,1300,7.53604932700103,7.71386622123364,7.53604932700103,7.71386622123364,1535.28719066974,0.0,1.0
2010-09-15,8.62,8.68,8.5964,8.68,900,7.29896013469089,7.34976496161449,7.2789769027676,7.34976496161449,1062.89113200213,0.0,1.0
2010-09-16,8.71,8.96,8.65,8.96,800,7.37516737507629,7.58685415392464,7.32436254815269,7.58685415392464,944.792117335225,0.0,1.0
2010-09-17,8.88,8.93,8.51,8.7,4400,7.51911438469317,7.56145174046284,7.20581795199762,7.36669990392236,5196.35664534373,0.0,1.0
2010-09-20,8.65,8.76,8.5,8.74,7300,7.32436254815269,7.41750473084596,7.19735048084369,7.40056978853809,8621.22807068392,0.0,1.0
2010-09-21,8.62,8.84,8.5,8.51,9400,7.29896013469089,7.48524450007743,7.19735048084369,7.20581795199762,11101.3073786889,0.0,1.0
2010-09-22,8.41,8.924,8.4,8.85,9900,7.12114324045828,7.55637125777047,7.11267576930435,7.49371197123137,11691.8024520234,0.0,1.0
2010-09-23,8.56,8.63,8.36,8.44,800,7.24815530776729,7.30742760584482,7.07880588468861,7.14654565392008,944.792117335224,0.0,1.0
2010-09-24,8.83,8.83,8.4801,8.4801,5400,7.4767770289235,7.4767770289235,7.18050021324736,7.18050021324736,6377.34679201276,0.0,1.0
2010-09-27,8.37,8.71,8.36,8.5,3600,7.08727335584255,7.37516737507629,7.07880588468861,7.19735048084369,4251.56452800851,0.0,1.0
2010-09-28,8.32,8.646,8.32,8.646,500,7.04493600007288,7.32097555969112,7.04493600007288,7.32097555969112,590.495073334515,0.0,1.0
2010-09-29,8.25,8.32,8.25,8.32,1600,6.98566370199534,7.04493600007288,6.98566370199534,7.04493600007288,1889.58423467045,0.0,1.0
2010-09-30,8.5,8.65,8.46,8.46,3700,7.19735048084369,7.32436254815269,7.16348059622795,7.16348059622795,4369.66354267541,0.0,1.0
2010-10-01,9.1,9.27,8.715,8.906,7500,7.70539875007971,7.84934575969658,7.37940111065326,7.5411298096934,8857.42610001773,0.0,1.0
2010-10-04,8.77,9.06,8.77,9.06,3600,7.4259722019999,7.67152886546397,7.4259722019999,7.67152886546397,4251.56452800851,0.0,1.0
2010-10-05,8.85,8.86,8.5101,8.77,5400,7.49371197123137,7.5021794423853,7.20590262670916,7.4259722019999,6377.34679201276,0.0,1.0
2010-10-06,8.86,9.07,8.59,8.84,4700,7.5021794423853,7.67999633661791,7.27355772122909,7.48524450007743,5550.65368934444,0.0,1.0
2010-10-07,8.99,9.13,8.628,8.87,4000,7.61225656738644,7.73080116354151,7.30573411161404,7.51064691353923,4723.96058667612,0.0,1.0
2010-10-08,8.99,9.13,8.701,8.8,9500,7.61225656738644,7.73080116354151,7.36754665103775,7.4513746154617,11219.4063933558,0.0,1.0
2010-10-11,8.75,9.05,8.69,8.92,500,7.40903725969203,7.66306139431004,7.35823243276843,7.5529842693089,590.495073334515,0.0,1.0
2010-10-12,8.55,8.8308,8.55,8.8,1500,7.23968783661335,7.47745442661581,7.23968783661335,7.4513746154617,1771.48522000355,0.0,1.0
2010-10-13,8.95,8.96,8.4,8.43,6300,7.5783866827707,7.58685415392464,7.11267576930435,7.13807818276615,7440.23792401489,0.0,1.0
2010-10-14,8.7,8.86,8.6524,8.86,7500,7.36669990392236,7.5021794423853,7.32639474122963,7.5021794423853,8857.42610001773,0.0,1.0
2010-10-15,9.0,9.0,8.7,8.7,3300,7.62072403854037,7.62072403854037,7.36669990392236,7.36669990392236,3897.2674840078,0.0,1.0
2010-10-18,8.95,9.0,8.79,8.97,2600,7.5783866827707,7.62072403854037,7.44290714430776,7.59532162507857,3070.57438133948,0.0,1.0
2010-10-19,8.81,9.0,8.81,8.93,2700,7.45984208661563,7.62072403854037,7.45984208661563,7.56145174046284,3188.67339600638,0.0,1.0
2010-10-20,8.93,9.09,8.75,8.96,4800,7.56145174046284,7.69693127892578,7.40903725969203,7.58685415392464,5668.75270401134,0.0,1.0
2010-10-21,8.9,8.96,8.79,8.79,3900,7.53604932700103,7.58685415392464,7.44290714430776,7.44290714430776,4605.86157200922,0.0,1.0
2010-10-22,8.95,9.06,8.94,8.95,3700,7.5783866827707,7.67152886546397,7.56991921161677,7.5783866827707,4369.66354267541,0.0,1.0
2010-10-25,8.95,8.95,8.8,8.8,9300,7.5783866827707,7.5783866827707,7.4513746154617,7.4513746154617,10983.208364022,0.0,1.0
2010-10-26,9.45,9.89,9.25,9.49,19200,8.00176024046739,8.37432897124048,7.83241081738872,8.03563012508313,22675.0108160454,0.0,1.0
2010-10-27,9.05,9.49,8.66,9.42,26600,7.66306139431004,8.03563012508313,7.33283001930662,7.97635782700559,31414.3379013962,0.0,1.0
2010-10-28,9.3,9.6399,8.99,9.06,9600,7.87474817315838,8.16255751768059,7.61225656738644,7.67152886546397,11337.5054080227,0.0,1.0
2010-10-29,9.3,9.31,9.3,9.31,700,7.87474817315838,7.88321564431232,7.87474817315838,7.88321564431232,826.693102668322,0.0,1.0
2010-11-01,9.19,9.485,9.0201,9.11,1400,7.78160599046511,8.03139638950616,7.63774365555978,7.71386622123364,1653.38620533664,0.0,1.0
2010-11-02,9.21,9.44,9.074,9.44,800,7.79854093277298,7.99329276931346,7.68338332507948,7.99329276931346,944.792117335225,0.0,1.0
2010-11-03,9.3,9.48,9.2,9.2,900,7.87474817315838,8.02716265392919,7.79007346161905,7.79007346161905,1062.89113200213,0.0,1.0
2010-11-04,9.33,9.4498,9.01,9.21,3900,7.90015058662019,8.00159089104431,7.62919150969431,7.79854093277298,4605.86157200922,0.0,1.0
2010-11-05,9.33,9.33,9.33,9.33,0,7.90015058662019,7.90015058662019,7.90015058662019,7.90015058662019,0,0.0,1.0
2010-11-08,9.69,9.83,9.5,9.5,6200,8.2049795481618,8.32352414431687,8.04409759623706,8.04409759623706,7322.13890934799,0.0,1.0
2010-11-09,9.53,9.7,9.53,9.65,5500,8.06950000969886,8.21344701931573,8.06950000969886,8.17110966354607,6495.44580667967,0.0,1.0
2010-11-10,9.63,9.65,9.5,9.5,2800,8.1541747212382,8.17110966354607,8.04409759623706,8.04409759623706,3306.77241067329,0.0,1.0
2010-11-11,9.6,9.6,9.54,9.54,1100,8.1287723077764,8.1287723077764,8.07796748085279,8.07796748085279,1299.08916133593,0.0,1.0
2010-11-12,9.56,9.56,9.5,9.51,900,8.09490242316066,8.09490242316066,8.04409759623706,8.05256506739099,1062.89113200213,0.0,1.0
2010-11-15,9.36,9.506,9.07,9.11,2900,7.92555300008199,8.04917807892942,7.67999633661791,7.71386622123364,3424.87142534019,0.0,1.0
2010-11-16,9.44,9.61,9.05,9.11,9400,7.99329276931346,8.13723977893033,7.66306139431004,7.71386622123364,11101.3073786889,0.0,1.0
2010-11-17,9.45,9.5,9.25,9.41,2000,8.00176024046739,8.04409759623706,7.83241081738872,7.96789035585166,2361.98029333806,0.0,1.0
2010-11-18,9.5,9.64,9.42,9.42,1700,8.2557843750854,8.37744856587614,8.18626198034784,8.18626198034784,1956.20419166204,0.25,1.0
2010-11-19,9.43,9.64,9.43,9.5,4900,8.19495227969004,8.37744856587614,8.19495227969004,8.2557843750854,5638.4709053788,0.0,1.0
2010-11-22,9.491,9.7,9.4701,9.4701,900,8.24796310567743,8.42959036192931,8.22980038005224,8.22980038005224,1035.63751323284,0.0,1.0
2010-11-23,9.51,9.62,9.5,9.61,1500,8.2644746744276,8.36006796719175,8.2557843750854,8.35137766784955,1726.06252205474,0.0,1.0
2010-11-24,9.4001,9.665,9.21,9.665,3900,8.16896828465688,8.39917431423162,8.00376569416174,8.39917431423162,4487.76255734231,0.0,1.0
2010-11-26,9.4,9.4,9.4,9.4,0,8.16888138166345,8.16888138166345,8.16888138166345,8.16888138166345,0,0.0,1.0
2010-11-29,9.25,9.4,9.05,9.4,5300,8.03852689153053,8.16888138166345,7.86472090468662,8.16888138166345,6098.7542445934,0.0,1.0
2010-11-30,9.4,9.4,9.2,9.2,3300,8.16888138166345,8.16888138166345,7.99507539481955,7.99507539481955,3797.33754852042,0.0,1.0
2010-12-01,10.0,10.0,9.47,9.47,23800,8.69029934219516,8.69029934219516,8.22971347705882,8.22971347705882,27386.8586832685,0.0,1.0
2010-12-02,9.93,10.15,9.82,10.11,6900,8.6294672467998,8.82065383232809,8.53387395403565,8.78589263495931,7939.88760145178,0.0,1.0
2010-12-03,9.79,10.0,9.65,9.88,2100,8.50780305600906,8.69029934219516,8.38613886521833,8.58601575008882,2416.48753087663,0.0,1.0
2010-12-06,9.9,9.99,9.725,9.83,7400,8.60339634877321,8.68160904285297,8.45131611028479,8.54256425337785,8515.24177547003,0.0,1.0
2010-12-07,9.9,10.0,9.7902,9.89,2500,8.60339634877321,8.69029934219516,8.50797686199591,8.59470604943102,2876.77087009123,0.0,1.0
2010-12-08,10.43,10.439,9.9,10.0,15900,9.06398221390955,9.07180348331753,8.60339634877321,8.69029934219516,18296.2627337802,0.0,1.0
2010-12-09,10.38,10.5,9.91,10.45,12000,9.02053071719858,9.12481430930492,8.61208664811541,9.08136281259394,13808.5001764379,0.0,1.0
2010-12-10,10.85,10.85,10.46,10.48,7900,9.42897478628175,9.42897478628175,9.09005311193614,9.10743371062053,9090.59594948828,0.0,1.0
2010-12-13,10.92,11.0,10.86,10.86,5100,9.48980688167712,9.55932927641468,9.43766508562395,9.43766508562395,5868.6125749861,0.0,1.0
2010-12-14,11.07,11.45,10.65,10.93,26900,9.62016137181005,9.95039274681346,9.25516879943785,9.49849718101931,30954.0545621816,0.0,1.0
2010-12-15,11.008,11.1,11.008,11.1,4600,9.56628151588843,9.64623226983663,9.56628151588843,9.64623226983663,5293.25840096786,0.0,1.0
2010-12-16,11.0,11.0,10.74,10.74,400,9.55932927641468,9.55932927641468,9.3333814935176,9.3333814935176,460.283339214596,0.0,1.0
2010-12-17,10.41,11.25,10.41,11.0,58200,9.04660161522516,9.77658675996956,9.04660161522516,9.55932927641468,66971.2258557238,0.0,1.0
2010-12-20,9.85,10.53,9.765,10.53,111600,8.55994485206223,9.15088520733151,8.48607730765358,9.15088520733151,128419.051640872,0.0,1.0
2010-12-21,10.22,10.31,9.95,9.95,154400,8.88148592772346,8.95969862180321,8.64684784548419,8.64684784548419,177669.368936834,0.0,1.0
2010-12-22,11.47,11.55,10.4,10.4,30900,9.96777334549785,10.0372957402354,9.03791131588297,9.03791131588297,35556.8879543276,0.0,1.0
2010-12-23,11.851,12.17,11.54,11.54,21200,10.2988737504355,10.5760942994515,10.0286054408932,10.0286054408932,24395.0169783736,0.0,1.0
2010-12-27,12.202,12.25,12.0,12.25,17300,10.6039032573465,10.6456166941891,10.4283592106342,10.6456166941891,19907.2544210314,0.0,1.0
2010-12-28,12.03,12.22,11.78,12.1,21500,10.4544301086608,10.6195457961625,10.2371726251059,10.5152622040561,24740.2294827845,0.0,1.0
2010-12-29,12.1,12.2,12.1,12.18,4200,10.5152622040561,10.6021651974781,10.5152622040561,10.5847845987937,4832.97506175328,0.0,1.0
2010-12-30,12.1101,12.24,12.0002,12.24,9700,10.5240394063918,10.6369263948469,10.428533016621,10.6369263948469,11161.8709759539,0.0,1.0
2010-12-31,12.12,12.25,11.851,12.24,6400,10.5326428027405,10.6456166941891,10.2988737504355,10.6369263948469,7364.53342743357,0.0,1.0
2011-01-03,12.0,12.12,11.92,12.12,10100,10.4283592106342,10.5326428027405,10.3588368158966,10.5326428027405,11622.1543151686,0.0,1.0
2011-01-04,11.54,12.0,11.54,12.0,6600,10.0286054408932,10.4283592106342,10.0286054408932,10.4283592106342,7594.67509704085,0.0,1.0
2011-01-05,11.5,11.7946,11.29,11.5,9700,9.99384424352444,10.2498604621455,9.81134795733834,9.99384424352444,11161.870975954,0.0,1.0
2011-01-06,11.4801,11.81,11.48,11.52,10700,9.97655054783347,10.2632435231325,9.97646364484005,10.0112248422088,12312.5793239905,0.0,1.0
2011-01-07,11.6799,11.78,11.5,11.78,3500,10.1501827286905,10.2371726251059,9.99384424352444,10.2371726251059,4027.47921812773,0.0,1.0
2011-01-10,11.85,11.87,11.71,11.71,3400,10.2980047205013,10.3153853191857,10.1763405297105,10.1763405297105,3912.40838332406,0.0,1.0
2011-01-11,11.825,11.86,11.68,11.86,3400,10.2762789721458,10.3066950198435,10.1502696316839,10.3066950198435,3912.40838332406,0.0,1.0
2011-01-12,12.0,12.0799,11.89,11.89,13800,10.4283592106342,10.4977947023783,10.33276591787,10.33276591787,15879.7752029036,0.0,1.0
2011-01-13,11.92,12.24,11.8,12.11,8200,10.3588368158966,10.6369263948469,10.2545532237903,10.5239525033983,9435.80845389926,0.0,1.0
2011-01-14,11.93,11.96,11.86,11.96,500,10.3675271152388,10.3935980132654,10.3066950198435,10.3935980132654,575.354174018247,0.0,1.0
2011-01-18,11.85,11.97,11.79,11.97,2200,10.2980047205013,10.4022883126076,10.2458629244481,10.4022883126076,2531.55836568027,0.0,1.0
2011-01-19,11.68,11.99,11.68,11.99,12100,10.1502696316839,10.419668911292,10.1502696316839,10.419668911292,13923.5710112416,0.0,1.0
2011-01-20,11.581,11.75,11.44,11.74,6800,10.0642356681962,10.2111017270793,9.94170244747126,10.2024114277371,7824.81676664815,0.0,1.0
2011-01-21,11.5,11.6,11.5,11.53,9100,9.99384424352444,10.0807472369464,9.99384424352444,10.019915141551,10471.4459671321,0.0,1.0
2011-01-24,11.541,11.875,11.5,11.5,3700,10.0294744708274,10.3197304688568,9.99384424352444,9.99384424352444,4257.62088773503,0.0,1.0
2011-01-25,11.85,12.0,11.5549,11.98,9700,10.2980047205013,10.4283592106342,10.0415539869131,10.4109786119498,11161.8709759539,0.0,1.0
2011-01-26,11.98,11.98,11.87,11.95,1300,10.4109786119498,10.4109786119498,10.3153853191857,10.3849077139232,1495.92085244744,0.0,1.0
2011-01-27,11.96,12.07,11.81,12.07,5300,10.3935980132654,10.4891913060296,10.2632435231325,10.4891913060296,6098.75424459341,0.0,1.0
2011-01-28,11.96,11.96,11.76,11.76,3700,10.3935980132654,10.3935980132654,10.2197920264215,10.2197920264215,4257.62088773502,0.0,1.0
2011-01-31,12.0001,12.08,11.632,11.632,2200,10.4284461136276,10.4978816053718,10.1085561948414,10.1085561948414,2531.55836568028,0.0,1.0
2011-02-01,12.5,12.55,11.928,12.02,22300,10.862874177744,10.9063256744549,10.3657890553704,10.4457398093186,25660.7961612136,0.0,1.0
2011-02-02,12.839,12.967,12.4,12.4,6700,11.1574753254444,11.2687111570245,10.775971184322,10.775971184322,7709.74593184447,0.0,1.0
2011-02-03,12.75,12.85,12.65,12.75,1600,11.0801316612988,11.1670346547208,10.9932286678769,11.0801316612988,1841.13335685839,0.0,1.0
2011-02-04,12.85,12.85,12.56,12.56,7400,11.1670346547208,11.1670346547208,10.9150159737971,10.9150159737971,8515.24177547002,0.0,1.0
2011-02-07,13.3,13.44,12.9,12.9,40300,11.5580981251196,11.6797623159103,11.2104861514318,11.2104861514318,46373.5464258705,0.0,1.0
2011-02-08,13.5,13.5,13.177,13.2,8000,11.7319041119635,11.7319041119635,11.4512074432106,11.4711951316976,9205.6667842919,0.0,1.0
2011-02-09,13.84,13.84,13.36,13.56,8900,12.0273742895981,12.0273742895981,11.6102399211727,11.7840459080166,10241.3042975248,0.0,1.0
2011-02-10,13.88,14.11,13.7101,13.75,18000,12.0621354869669,12.2620123718374,11.914487301143,11.9491615955183,20712.7502646568,0.0,1.0
2011-02-11,13.77,13.95,13.5,13.85,12000,11.9665421942027,12.1229675823623,11.7319041119635,12.0360645889403,13808.5001764379,0.0,1.0
2011-02-14,14.14,14.239,13.77,13.89,9400,12.288083269864,12.3741172333517,11.9665421942027,12.0708257863091,10816.658471543,0.0,1.0
2011-02-15,14.13,14.4,13.85,14.01,37600,12.2793929705218,12.514031052761,12.0360645889403,12.1751093784154,43266.6338861719,0.0,1.0
2011-02-16,14.82,14.98,14.17,14.31,18700,12.8790236251332,13.0180684146084,12.3141541678905,12.4358183586813,21518.2461082824,0.0,1.0
2011-02-17,14.93,15.5,14.702,14.98,40300,12.9746169178974,13.4699639804025,12.7764780928953,13.0180684146084,46373.5464258705,0.0,1.0
2011-02-18,14.77,15.07,14.751,15.07,7100,12.8355721284223,13.0962811086881,12.8190605596721,13.0962811086881,8170.02927105906,0.0,1.0
2011-02-22,14.523,14.7,14.241,14.7,3500,12.62092173467,12.7747400330269,12.3758552932201,12.7747400330269,4027.47921812773,0.0,1.0
2011-02-23,14.39,14.5,14.01,14.1,1900,12.5053407534188,12.600934046183,12.1751093784154,12.2533220724952,2186.34586126934,0.0,1.0
2011-02-24,13.99,14.39,13.94,14.39,9900,12.157728779731,12.5053407534188,12.1142772830201,12.5053407534188,11392.0126455613,0.0,1.0
2011-02-25,14.41,14.41,14.01,14.01,2900,12.5227213521032,12.5227213521032,12.1751093784154,12.1751093784154,3337.05420930583,0.0,1.0
2011-02-28,14.25,14.45,14.1001,14.37,12100,12.3836765626281,12.557482549472,12.2534089754886,12.4879601547344,13923.5710112415,0.0,1.0
2011-03-01,14.2,14.4,14.09,14.39,3200,12.3402250659171,12.514031052761,12.244631773153,12.5053407534188,3682.26671371678,0.0,1.0
2011-03-02,14.172,14.21,14.14,14.21,2200,12.315892227759,12.3489153652593,12.288083269864,12.3489153652593,2531.55836568028,0.0,1.0
2011-03-03,14.25,14.3399,14.0,14.3399,3300,12.3836765626281,12.4618023537144,12.1664190790732,12.4618023537144,3797.33754852042,0.0,1.0
2011-03-04,14.2,14.5,14.2,14.29,22900,12.3402250659171,12.600934046183,12.3402250659171,12.4184377599969,26351.2211700357,0.0,1.0
2011-03-07,14.07,14.19,14.0,14.1278,2800,12.2272511744686,12.3315347665749,12.1664190790732,12.2774811046665,3221.98337450217,0.0,1.0
2011-03-08,14.38,14.47,14.06,14.06,2300,12.4966504540766,12.5748631481564,12.2185608751264,12.2185608751264,2646.62920048394,0.0,1.0
2011-03-09,14.19,14.19,14.19,14.19,200,12.3315347665749,12.3315347665749,12.3315347665749,12.3315347665749,230.141669607299,0.0,1.0
2011-03-10,14.1,14.17,14.07,14.14,4600,12.2533220724952,12.3141541678905,12.2272511744686,12.288083269864,5293.25840096785,0.0,1.0
2011-03-11,14.29,14.29,14.08,14.12,4200,12.4184377599969,12.4184377599969,12.2359414738108,12.2707026711796,4832.97506175326,0.0,1.0
2011-03-14,14.07,14.3,14.07,14.3,1500,12.2272511744686,12.4271280593391,12.2272511744686,12.4271280593391,1726.06252205474,0.0,1.0
2011-03-15,13.65,13.93,13.59,13.93,5400,11.8622586020964,12.1055869836779,11.8101168060432,12.1055869836779,6213.82507939705,0.0,1.0
2011-03-16,13.82,13.82,13.31,13.5,3500,12.0099936909137,12.0099936909137,11.5667884244618,11.7319041119635,4027.47921812772,0.0,1.0
2011-03-17,13.89,14.15,13.57,13.9,5800,12.0708257863091,12.2967735692062,11.7927362073588,12.0795160856513,6674.10841861164,0.0,1.0
2011-03-18,13.54,13.838,13.5,13.5,2900,11.7666653093322,12.0256362297297,11.7319041119635,11.7319041119635,3337.05420930584,0.0,1.0
2011-03-21,13.4265,13.74,13.4265,13.55,1800,11.6680304117983,11.9404712961762,11.6680304117983,11.7753556086744,2071.27502646569,0.0,1.0
2011-03-22,13.45,13.7,13.45,13.668,600,11.6884526152525,11.9057100988074,11.6884526152525,11.8779011409123,690.425008821894,0.0,1.0
2011-03-23,12.85,13.5,12.49,13.5,14800,11.1670346547208,11.7319041119635,10.8541838784018,11.7319041119635,17030.48355094,0.0,1.0
2011-03-24,12.672,12.92,12.672,12.92,600,11.0123473264297,11.2278667501161,11.0123473264297,11.2278667501161,690.425008821895,0.0,1.0
2011-03-25,12.75,12.9799,12.6924,12.6924,16600,11.0801316612988,11.2799216431759,11.0300755370878,11.0300755370878,19101.7585774058,0.0,1.0
2011-03-28,12.8,12.8,12.07,12.07,12300,11.1235831580098,11.1235831580098,10.4891913060296,10.4891913060296,14153.7126808489,0.0,1.0
2011-03-29,12.9,12.9,12.171,12.75,10000,11.2104861514318,11.2104861514318,10.5769633293857,11.0801316612988,11507.0834803649,0.0,1.0
2011-03-30,12.8,12.8,12.5,12.684,4100,11.1235831580098,11.1235831580098,10.862874177744,11.0227756856403,4717.90422694962,0.0,1.0
2011-03-31,12.87,12.96,12.621,12.6329,5000,11.1844152534052,11.2626279474849,10.9680267997845,10.9783682560017,5753.54174018244,0.0,1.0
2011-04-01,12.71,12.71,12.3,12.3,1500,11.0453704639301,11.0453704639301,10.6890681909001,10.6890681909001,1726.06252205473,0.0,1.0
2011-04-04,12.9599,12.96,12.6901,12.95,5500,11.2625410444915,11.2626279474849,11.0280767682391,11.2539376481427,6328.8959142007,0.0,1.0
2011-04-05,12.89,13.2499,12.85,12.85,3600,11.2017958520896,11.5145597254152,11.1670346547208,11.1670346547208,4142.55005293135,0.0,1.0
2011-04-06,13.008,13.04,12.722,12.722,500,11.3043413843275,11.3321503422225,11.0557988231407,11.0557988231407,575.354174018244,0.0,1.0
2011-04-07,12.9075,13.05,12.9075,12.97,500,11.2170038759384,11.3408406415647,11.2170038759384,11.2713182468271,575.354174018246,0.0,1.0
2011-04-08,13.03,13.03,13.03,13.03,200,11.3234600428803,11.3234600428803,11.3234600428803,11.3234600428803,230.141669607298,0.0,1.0
2011-04-11,12.97,13.05,12.78,13.05,4300,11.2713182468271,11.3408406415647,11.1062025593254,11.3408406415647,4948.04589655692,0.0,1.0
2011-04-12,12.91,12.91,12.79,12.79,3500,11.219176450774,11.219176450774,11.1148928586676,11.1148928586676,4027.4792181277,0.0,1.0
2011-04-13,12.91,12.91,12.91,12.91,0,11.219176450774,11.219176450774,11.219176450774,11.219176450774,0,0.0,1.0
2011-04-14,13.51,14.0,12.814,12.88,7600,11.7405944113057,12.1664190790732,11.1357495770889,11.1931055527474,8745.3834450773,0.0,1.0
2011-04-15,13.78,14.024,13.57,14.024,2800,11.9752324935449,12.1872757974945,11.7927362073588,12.1872757974945,3221.98337450218,0.0,1.0
2011-04-18,13.5,13.7,13.44,13.7,2400,11.7319041119635,11.9057100988074,11.6797623159103,11.9057100988074,2761.70003528757,0.0,1.0
2011-04-19,13.66,13.66,13.31,13.31,1400,11.8709489014386,11.8709489014386,11.5667884244618,11.5667884244618,1610.99168725109,0.0,1.0
2011-04-20,14.05,14.05,13.71,13.71,6500,12.2098705757842,12.2098705757842,11.9144003981496,11.9144003981496,7479.60426223719,0.0,1.0
2011-04-21,14.1,14.1,13.96,13.96,2000,12.2533220724952,12.2533220724952,12.1316578817044,12.1316578817044,2301.41669607298,0.0,1.0
2011-04-25,14.32,14.7,14.05,14.0601,27500,12.4445086580235,12.7747400330269,12.2098705757842,12.2186477781198,31644.4795710034,0.0,1.0
2011-04-26,14.53,15.0,14.5,14.84,38900,12.6270049442096,13.0354490132927,12.600934046183,12.8964042238176,44762.5547386194,0.0,1.0
2011-04-27,15.191,15.29,14.75,14.75,51000,13.2014337307287,13.2874676942164,12.8181915297379,12.8181915297379,58686.1257498609,0.0,1.0
2011-04-28,15.119,15.49,14.75,15.49,19000,13.1388635754649,13.4612736810603,12.8181915297379,13.4612736810603,21863.4586126933,0.0,1.0
2011-04-29,14.98,15.19,14.95,15.1,21000,13.0180684146084,13.2005647007945,12.9919975165818,13.1223520067147,24164.8753087662,0.0,1.0
2011-05-02,14.91,15.1,14.84,15.0,4200,12.957236319213,13.1223520067147,12.8964042238176,13.0354490132927,4832.97506175326,0.0,1.0
2011-05-03,14.75,14.97,14.75,14.97,4100,12.8181915297379,13.0093781152662,12.8181915297379,13.0093781152662,4717.9042269496,0.0,1.0
2011-05-04,14.782,14.782,14.75,14.76,3000,12.8460004876329,12.8460004876329,12.8181915297379,12.8268818290801,3452.12504410947,0.0,1.0
2011-05-05,14.7468,14.7468,14.66,14.7,1900,12.8154106339484,12.8154106339484,12.7399788356581,12.7747400330269,2186.34586126933,0.0,1.0
2011-05-06,14.56,14.81,14.53,14.81,5700,12.6530758422362,12.870333325791,12.6270049442096,12.870333325791,6559.03758380798,0.0,1.0
2011-05-09,14.88,14.88,14.5509,14.5509,8100,12.9311654211864,12.9311654211864,12.6451676698348,12.6451676698348,9320.73761909558,0.0,1.0
2011-05-10,14.96,15.0,14.91,14.91,3000,13.000687815924,13.0354490132927,12.957236319213,12.957236319213,3452.12504410946,0.0,1.0
2011-05-11,14.95,15.0,14.908,15.0,4200,12.9919975165818,13.0354490132927,12.9554982593445,13.0354490132927,4832.97506175325,0.0,1.0
2011-05-12,14.84,15.0,14.68,15.0,1700,12.8964042238176,13.0354490132927,12.7573594343425,13.0354490132927,1956.20419166204,0.0,1.0
2011-05-13,14.8299,14.84,14.77,14.77,600,12.887627021482,12.8964042238176,12.8355721284223,12.8355721284223,690.425008821895,0.0,1.0
2011-05-16,14.63,14.83,14.5965,14.5965,700,12.7139079376315,12.8877139244754,12.6847954348352,12.6847954348352,805.495843625545,0.0,1.0
2011-05-17,14.67,14.67,14.55,14.55,1300,12.7486691350003,12.7486691350003,12.644385542894,12.644385542894,1495.92085244744,0.0,1.0
2011-05-18,14.51,14.67,14.51,14.67,1200,12.6096243455252,12.7486691350003,12.6096243455252,12.7486691350003,1380.85001764379,0.0,1.0
2011-05-19,14.33,14.5,14.33,14.5,2900,12.4531989573657,12.600934046183,12.4531989573657,12.600934046183,3337.05420930582,0.0,1.0
2011-05-20,14.41,14.6,14.41,14.6,500,12.5227213521032,12.6878370396049,12.5227213521032,12.6878370396049,575.354174018247,0.0,1.0
2011-05-23,14.37,14.5,14.2,14.3,2500,12.4879601547344,12.600934046183,12.3402250659171,12.4271280593391,2876.77087009124,0.0,1.0
2011-05-24,14.39,14.5,14.39,14.5,900,12.5053407534188,12.600934046183,12.5053407534188,12.600934046183,1035.63751323285,0.0,1.0
2011-05-25,14.2,14.42,14.182,14.182,1600,12.3402250659171,12.5314116514454,12.3245825271012,12.3245825271012,1841.13335685839,0.0,1.0
2011-05-26,14.27,14.49,14.15,14.49,1500,12.4010571613125,12.5922437468408,12.2967735692062,12.5922437468408,1726.06252205474,0.0,1.0
2011-05-27,14.3,14.3,14.136,14.27,1900,12.4271280593391,12.4271280593391,12.2846071501271,12.4010571613125,2186.34586126933,0.0,1.0
2011-05-31,14.72,14.72,14.48,14.48,6400,12.7921206317113,12.7921206317113,12.5835534474986,12.5835534474986,7364.53342743353,0.0,1.0
2011-06-01,14.73,14.86,14.65,14.74,6500,12.8008109310535,12.913784822502,12.7312885363159,12.8095012303957,7479.60426223718,0.0,1.0
2011-06-02,14.61,14.74,14.61,14.74,3000,12.6965273389471,12.8095012303957,12.6965273389471,12.8095012303957,3452.12504410948,0.0,1.0
2011-06-03,14.46,14.94,14.44,14.53,5100,12.5661728488142,12.9833072172396,12.5487922501298,12.6270049442096,5868.61257498611,0.0,1.0
2011-06-06,14.13,14.51,14.13,14.23,3600,12.2793929705218,12.6096243455252,12.2793929705218,12.3662959639437,4142.55005293136,0.0,1.0
2011-06-07,13.43,14.05,13.16,14.05,13700,11.6710720165681,12.2098705757842,11.4364339343288,12.2098705757842,15764.7043680999,0.0,1.0
2011-06-08,13.14,13.45,13.14,13.45,2100,11.4190533356444,11.6884526152525,11.4190533356444,11.6884526152525,2416.48753087664,0.0,1.0
2011-06-09,13.05,13.07,12.99,13.07,1000,11.3408406415647,11.3582212402491,11.2886988455115,11.3582212402491,1150.70834803649,0.0,1.0
2011-06-10,12.92,13.2,12.5101,12.5101,12000,11.2278667501161,11.4711951316976,10.8716513800796,10.8716513800796,13808.500176438,0.0,1.0
2011-06-13,12.5,12.98,12.5,12.93,9800,10.862874177744,11.2800085461693,10.862874177744,11.2365570494583,11276.9418107576,0.0,1.0
2011-06-14,12.45,12.73,12.2,12.51,9000,10.819422681033,11.0627510626144,10.6021651974781,10.8715644770861,10356.3751323284,0.0,1.0
2011-06-15,11.92,12.3,11.8,12.3,4600,10.3588368158966,10.6890681909001,10.2545532237903,10.6890681909001,5293.25840096788,0.0,1.0
2011-06-16,11.78,12.04,11.7799,11.85,5000,10.2371726251059,10.463120408003,10.2370857221125,10.2980047205013,5753.54174018246,0.0,1.0
2011-06-17,11.88,11.89,11.5,11.89,9300,10.3240756185279,10.33276591787,9.99384424352444,10.33276591787,10701.5876367393,0.0,1.0
2011-06-20,11.57,11.6,11.5,11.6,3300,10.0546763389198,10.0807472369464,9.99384424352444,10.0807472369464,3797.33754852042,0.0,1.0
2011-06-21,11.6,11.8,11.51,11.6,3700,10.0807472369464,10.2545532237903,10.0025345428666,10.0807472369464,4257.62088773501,0.0,1.0
2011-06-22,11.6009,11.7501,11.6,11.6,2500,10.0815293638872,10.2111886300727,10.0807472369464,10.0807472369464,2876.77087009122,0.0,1.0
2011-06-23,11.62,11.88,11.49,11.49,2800,10.0981278356308,10.3240756185279,9.98515394418224,9.98515394418224,3221.98337450217,0.0,1.0
2011-06-24,11.82,11.89,11.62,11.62,4900,10.2719338224747,10.33276591787,10.0981278356308,10.0981278356308,5638.4709053788,0.0,1.0
2011-06-27,11.84,12.16,11.59,11.8,5600,10.2893144211591,10.5674040001093,10.0720569376042,10.2545532237903,6443.96674900433,0.0,1.0
2011-06-28,11.79,11.86,11.72,11.82,3800,10.2458629244481,10.3066950198435,10.1850308290527,10.2719338224747,4372.69172253866,0.0,1.0
2011-06-29,12.64,12.81,12.03,12.04,10100,10.9845383685347,11.132273457352,10.4544301086608,10.463120408003,11622.1543151685,0.0,1.0
2011-06-30,13.57,13.6,12.78,13.0,9100,11.7927362073588,11.8188071053854,11.1062025593254,11.2973891448537,10471.4459671321,0.0,1.0
2011-07-01,13.46,13.61,13.2,13.61,7500,11.6971429145947,11.8274974047276,11.4711951316976,11.8274974047276,8630.31261027368,0.0,1.0
2011-07-05,13.65,13.75,13.5,13.56,2700,11.8622586020964,11.9491615955183,11.7319041119635,11.7840459080166,3106.91253969853,0.0,1.0
2011-07-06,13.47,13.8,13.38,13.59,2900,11.7058332139369,11.9926130922293,11.6276205198571,11.8101168060432,3337.05420930582,0.0,1.0
2011-07-07,13.67,13.718,13.65,13.65,500,11.8796392007808,11.9213526376233,11.8622586020964,11.8622586020964,575.354174018245,0.0,1.0
2011-07-08,13.48,13.74,13.38,13.62,2800,11.7145235132791,11.9404712961762,11.6276205198571,11.8361877040698,3221.98337450217,0.0,1.0
2011-07-11,13.24,13.34,13.0,13.34,2200,11.5059563290664,11.5928593224883,11.2973891448537,11.5928593224883,2531.55836568028,0.0,1.0
2011-07-12,13.36,13.36,13.2301,13.32,1000,11.6102399211727,11.6102399211727,11.4973529327176,11.575478723804,1150.70834803649,0.0,1.0
2011-07-13,13.152,13.39,13.07,13.37,4600,11.4294816948551,11.6363108191993,11.3582212402491,11.6189302205149,5293.25840096785,0.0,1.0
2011-07-14,13.12,13.21,12.96,13.21,1400,11.4016727369601,11.4798854310398,11.2626279474849,11.4798854310398,1610.99168725108,0.0,1.0
2011-07-15,13.19,13.392,13.09,13.13,4600,11.4625048323554,11.6380488790678,11.3756018389335,11.4103630363022,5293.25840096787,0.0,1.0
2011-07-18,13.0,13.2,12.9,13.2,2000,11.2973891448537,11.4711951316976,11.2104861514318,11.4711951316976,2301.41669607298,0.0,1.0
2011-07-19,12.86,13.15,12.3672,13.01,5200,11.175724954063,11.4277436349866,10.7474670024796,11.3060794441959,5983.68340978974,0.0,1.0
2011-07-20,12.9401,13.09,12.86,13.09,2000,11.245334251794,11.3756018389335,11.175724954063,11.3756018389335,2301.41669607297,0.0,1.0
2011-07-21,12.93,13.08,12.8,13.08,2600,11.2365570494583,11.3669115395913,11.1235831580098,11.3669115395913,2991.84170489489,0.0,1.0
2011-07-22,12.075,12.89,11.8,12.89,41700,10.4935364557007,11.2017958520896,10.2545532237903,11.2017958520896,47984.5381131215,0.0,1.0
2011-07-25,12.0,12.11,11.75,11.99,7400,10.4283592106342,10.5239525033983,10.2111017270793,10.419668911292,8515.24177547003,0.0,1.0
2011-07-26,12.23,12.23,11.75,12.0001,19300,10.6282360955047,10.6282360955047,10.2111017270793,10.4284461136276,22208.6711171042,0.0,1.0
2011-07-27,11.81,12.4,11.7,11.7,7800,10.2632435231325,10.775971184322,10.1676502303683,10.1676502303683,8975.52511468462,0.0,1.0
2011-07-28,11.79,11.79,11.73,11.79,1000,10.2458629244481,10.2458629244481,10.1937211283949,10.2458629244481,1150.70834803649,0.0,1.0
2011-07-29,11.55,11.77,11.5,11.56,3900,10.0372957402354,10.2284823257637,9.99384424352444,10.0459860395776,4487.76255734232,0.0,1.0
2011-08-01,11.5,12.1,11.5,11.5,2600,9.99384424352444,10.5152622040561,9.99384424352444,9.99384424352444,2991.84170489488,0.0,1.0
2011-08-02,11.65,11.7,11.47,11.5,8700,10.1241987336574,10.1676502303683,9.96777334549785,9.99384424352444,10011.1626279174,0.0,1.0
2011-08-03,11.2,11.58,11.05,11.58,8000,9.73313526325858,10.063366638262,9.60278077312566,10.063366638262,9205.66678429193,0.0,1.0
2011-08-04,11.13,11.16,11.0,11.05,12800,9.67230316786322,9.6983740658898,9.55932927641468,9.60278077312566,14729.0668548671,0.0,1.0
2011-08-05,10.4,11.21,9.71,11.12,15900,9.03791131588297,9.74182556260078,8.4382806612715,9.66361286852102,18296.2627337802,0.0,1.0
2011-08-08,9.51,10.16,9.5,10.16,8600,8.2644746744276,8.82934413167028,8.2557843750854,8.82934413167028,9896.09179311382,0.0,1.0
2011-08-09,10.13,10.77,9.58,9.58,4300,8.8032732336437,9.35945239154419,8.32530676982297,8.32530676982297,4948.04589655691,0.0,1.0
2011-08-10,10.356,10.356,9.661,10.15,2300,8.99967399877731,8.99967399877731,8.39569819449475,8.82065383232809,2646.62920048393,0.0,1.0
2011-08-11,10.69,11.09,10.225,10.25,15600,9.28992999680663,9.63754197049444,8.88583107739455,8.90755682575004,17951.0502293693,0.0,1.0
2011-08-12,10.54,11.402,10.285,10.64,15500,9.1595755066737,9.90867930997092,8.93797287344773,9.24647850009565,17835.9793945656,0.0,1.0
2011-08-15,10.65,10.91,10.49,10.91,8400,9.25516879943785,9.48111658233492,9.11612400996272,9.48111658233492,9665.95012350652,0.0,1.0
2011-08-16,10.21,10.52,10.2,10.5,4000,8.87279562838126,9.14219490798931,8.86410532903906,9.12481430930492,4602.83339214597,0.0,1.0
2011-08-17,10.3,10.64,9.99,10.09,4900,8.95100832246102,9.24647850009565,8.68160904285297,8.76851203627492,5638.4709053788,0.0,1.0
2011-08-18,11.19,11.2,9.96,9.96,26100,9.72444496391639,9.73313526325858,8.65553814482638,8.65553814482638,30033.4878837524,0.0,1.0
2011-08-19,10.82,11.19,10.54,10.8,5300,9.40290388825517,9.72444496391639,9.1595755066737,9.38552328957078,6098.7542445934,0.0,1.0
2011-08-22,10.61,11.17,10.4,10.9,3500,9.22040760206907,9.707064365232,9.03791131588297,9.47242628299273,4027.47921812772,0.0,1.0
2011-08-23,10.53,10.89,9.972,9.972,5100,9.15088520733151,9.46373598365053,8.66596650403702,8.66596650403702,5868.6125749861,0.0,1.0
2011-08-24,10.49,10.78,10.36,10.36,4900,9.11612400996272,9.36814269088639,9.00315011851419,9.00315011851419,5638.47090537881,0.0,1.0
2011-08-25,10.7,11.0,10.64,10.64,1100,9.29862029614882,9.55932927641468,9.24647850009565,9.24647850009565,1265.77918284014,0.0,1.0
2011-08-26,10.95,11.18,10.7,10.7,1200,9.5158777797037,9.71575466457419,9.29862029614882,9.29862029614882,1380.85001764379,0.0,1.0
2011-08-29,10.682,11.17,10.55,11.13,3500,9.28297775733287,9.707064365232,9.1682658060159,9.67230316786322,4027.47921812772,0.0,1.0
2011-08-30,10.5,10.5,10.31,10.31,1500,9.12481430930492,9.12481430930492,8.95969862180321,8.95969862180321,1726.06252205474,0.0,1.0
2011-08-31,10.375,10.375,10.1,10.25,1300,9.01618556752748,9.01618556752748,8.77720233561711,8.90755682575004,1495.92085244744,0.0,1.0
2011-09-01,10.33,10.4,10.33,10.4,200,8.9770792204876,9.03791131588297,8.9770792204876,9.03791131588297,230.141669607298,0.0,1.0
2011-09-02,10.5,11.08,10.15,10.15,600,9.12481430930492,9.62885167115224,8.82065383232809,8.82065383232809,690.425008821895,0.0,1.0
2011-09-06,10.5,10.55,10.25,10.25,7000,9.12481430930492,9.1682658060159,8.90755682575004,8.90755682575004,8054.95843625544,0.0,1.0
2011-09-07,10.4252,10.6,10.4252,10.55,6500,9.0598108702253,9.21171730272687,9.0598108702253,9.1682658060159,7479.60426223719,0.0,1.0
2011-09-08,10.23,10.41,10.22,10.41,1200,8.89017622706565,9.04660161522516,8.88148592772346,9.04660161522516,1380.85001764379,0.0,1.0
2011-09-09,10.19,10.51,9.77,10.32,5100,8.85541502969687,9.13350460864712,8.49042245732467,8.96838892114541,5868.6125749861,0.0,1.0
2011-09-12,10.02,10.2,10.01,10.18,6200,8.70767994087955,8.86410532903906,8.69898964153736,8.84672473035467,7134.39175782625,0.0,1.0
2011-09-13,10.05,10.1,10.012,10.05,1700,8.73375083890614,8.77720233561711,8.7007277014058,8.73375083890614,1956.20419166203,0.0,1.0
2011-09-14,10.22,10.22,10.0,10.05,2900,8.88148592772346,8.88148592772346,8.69029934219516,8.73375083890614,3337.05420930582,0.0,1.0
2011-09-15,10.25,10.916,10.02,10.916,500,8.90755682575004,9.48633076194024,8.70767994087955,9.48633076194024,575.354174018246,0.0,1.0
2011-09-16,10.59,10.59,10.25,10.25,25400,9.20302700338468,9.20302700338468,8.90755682575004,8.90755682575004,29227.9920401269,0.0,1.0
2011-09-19,10.25,10.46,10.019,10.25,4400,8.90755682575004,9.09005311193614,8.70681091094533,8.90755682575004,5063.11673136056,0.0,1.0
2011-09-20,10.0,10.816,10.0,10.816,5100,8.69029934219516,9.39942776851829,8.69029934219516,9.39942776851829,5868.61257498611,0.0,1.0
2011-09-21,10.05,10.05,10.05,10.05,500,8.73375083890614,8.73375083890614,8.73375083890614,8.73375083890614,575.354174018245,0.0,1.0
2011-09-22,9.98,10.021,9.6,10.0,7800,8.67291874351077,8.70854897081377,8.34268736850736,8.69029934219516,8975.52511468463,0.0,1.0
2011-09-23,9.7,9.96,9.5,9.58,7900,8.42959036192931,8.65553814482638,8.2557843750854,8.32530676982297,9090.59594948828,0.0,1.0
2011-09-26,9.2,9.88,9.2,9.88,2100,7.99507539481955,8.58601575008882,7.99507539481955,8.58601575008882,2416.48753087663,0.0,1.0
2011-09-27,9.65,9.682,9.19,9.2405,6400,8.38613886521833,8.41394782311336,7.98638509547735,8.03027110715544,7364.53342743354,0.0,1.0
2011-09-28,10.88,11.31,9.61,9.61,33100,9.45504568430834,9.82872855602273,8.35137766784955,8.35137766784955,38088.4463200078,0.0,1.0
2011-09-29,10.92,11.1,10.808,11.0,3700,9.48980688167712,9.64623226983663,9.39247552904453,9.55932927641468,4257.62088773502,0.0,1.0
2011-09-30,11.0,11.1,10.835,10.97,18600,9.55932927641468,9.64623226983663,9.41593933726846,9.53325837838809,21403.1752734787,0.0,1.0
2011-10-03,10.87,11.08,10.792,10.9,4000,9.44635538496614,9.62885167115224,9.37857105009702,9.47242628299273,4602.83339214597,0.0,1.0
2011-10-04,9.81,11.1,9.292,10.72,67200,8.52518365469346,9.64623226983663,8.07502614876774,9.31600089483321,77327.6009880521,0.0,1.0
2011-10-05,10.51,10.63,9.96,9.96,5200,9.13350460864712,9.23778820075346,8.65553814482638,8.65553814482638,5983.68340978975,0.0,1.0
2011-10-06,10.58,10.69,10.28,10.69,3100,9.19433670404248,9.28992999680663,8.93362772377663,9.28992999680663,3567.19587891312,0.0,1.0
2011-10-07,10.21,10.75,10.11,10.47,4300,8.87279562838126,9.3420717928598,8.78589263495931,9.09874341127834,4948.04589655691,0.0,1.0
2011-10-10,10.41,10.53,10.08,10.19,700,9.04660161522516,9.15088520733151,8.75982173693272,8.85541502969687,805.495843625544,0.0,1.0
2011-10-11,10.54,10.75,10.17,10.17,1500,9.1595755066737,9.3420717928598,8.83803443101248,8.83803443101248,1726.06252205474,0.0,1.0
2011-10-12,10.75,10.75,10.23,10.35,2300,9.3420717928598,9.3420717928598,8.89017622706565,8.99445981917199,2646.62920048393,0.0,1.0
2011-10-13,10.9,10.9,10.72,10.826,2800,9.47242628299273,9.47242628299273,9.31600089483321,9.40811806786048,3221.98337450217,0.0,1.0
2011-10-14,10.9,10.9,10.47,10.9,3800,9.47242628299273,9.47242628299273,9.09874341127834,9.47242628299273,4372.69172253866,0.0,1.0
2011-10-17,10.2,10.86,10.2,10.86,6300,8.86410532903906,9.43766508562395,8.86410532903906,9.43766508562395,7249.4625926299,0.0,1.0
2011-10-18,9.84,10.52,9.74,10.22,10700,8.55125455272004,9.14219490798931,8.46435155929809,8.88148592772346,12312.5793239905,0.0,1.0
2011-10-19,9.86,10.1,9.76,9.76,3000,8.56863515140443,8.77720233561711,8.48173215798248,8.48173215798248,3452.12504410947,0.0,1.0
2011-10-20,9.89,10.9,9.58,10.826,6300,8.59470604943102,9.47242628299273,8.32530676982297,9.40811806786048,7249.46259262989,0.0,1.0
2011-10-21,9.69,9.8,9.52,9.63,3300,8.42090006258711,8.51649335535126,8.27316497376979,8.36875826653394,3797.33754852042,0.0,1.0
2011-10-24,10.0,10.599,9.5025,9.56,3000,8.69029934219516,9.21084827279265,8.25795694992095,8.30792617113858,3452.12504410947,0.0,1.0
2011-10-25,9.8,9.9,9.51,9.52,15700,8.51649335535126,8.60339634877321,8.2644746744276,8.27316497376979,18066.1210641729,0.0,1.0
2011-10-26,10.1,10.15,9.66,9.66,5000,8.77720233561711,8.82065383232809,8.39482916456053,8.39482916456053,5753.54174018246,0.0,1.0
2011-10-27,10.0,10.49,9.755,10.41,9400,8.69029934219516,9.11612400996272,8.47738700831138,9.04660161522516,10816.658471543,0.0,1.0
2011-10-28,9.7,9.95,9.43,9.69,12000,8.42959036192931,8.64684784548419,8.19495227969004,8.42090006258711,13808.5001764379,0.0,1.0
2011-10-31,10.02,10.02,9.78,9.8425,2800,8.70767994087955,8.70767994087955,8.49911275666687,8.55342712755559,3221.98337450218,0.0,1.0
2011-11-01,9.77,10.0,9.7,9.7,1900,8.49042245732467,8.69029934219516,8.42959036192931,8.42959036192931,2186.34586126933,0.0,1.0
2011-11-02,9.71,9.99,9.7,9.7,3400,8.4382806612715,8.68160904285297,8.42959036192931,8.42959036192931,3912.40838332407,0.0,1.0
2011-11-03,9.56,10.064,9.15,9.71,17700,8.30792617113858,8.74591725798521,7.95162389810857,8.4382806612715,20367.5377602459,0.0,1.0
2011-11-04,10.37,10.37,9.47,9.47,36100,9.01184041785638,9.01184041785638,8.22971347705882,8.22971347705882,41540.5713641173,0.0,1.0
2011-11-07,11.0,11.0,10.01,10.44,12700,9.55932927641468,9.55932927641468,8.69898964153736,9.07267251325175,14613.9960200634,0.0,1.0
2011-11-08,10.98,10.99,10.47,10.88,7300,9.54194867773029,9.55063897707248,9.09874341127834,9.45504568430834,8400.17094066638,0.0,1.0
2011-11-09,10.21,10.75,10.156,10.75,1000,8.87279562838126,9.3420717928598,8.82586801193341,9.3420717928598,1150.70834803649,0.0,1.0
2011-11-10,10.48,10.73,10.196,10.196,8000,9.10743371062053,9.32469119417541,8.86062920930219,8.86062920930219,9205.66678429193,0.0,1.0
2011-11-11,10.61,10.63,9.69,9.69,4200,9.22040760206907,9.23778820075346,8.42090006258711,8.42090006258711,4832.97506175326,0.0,1.0
2011-11-14,10.66,10.72,10.57,10.67,1300,9.26385909878004,9.31600089483321,9.18564640470029,9.27254939812224,1495.92085244744,0.0,1.0
2011-11-15,10.58,10.74,10.092,10.092,4200,9.19433670404248,9.3333814935176,8.77025009614336,8.77025009614336,4832.97506175326,0.0,1.0
2011-11-16,10.654,10.86,10.49,10.49,3100,9.25864491917473,9.43766508562395,9.11612400996272,9.11612400996272,3567.19587891312,0.0,1.0
2011-11-17,10.63,10.82,10.5031,10.82,2000,9.23778820075346,9.40290388825517,9.127508302101,9.40290388825517,2301.41669607298,0.0,1.0
2011-11-18,10.32,10.36,10.31,10.36,1400,8.96838892114541,9.00315011851419,8.95969862180321,9.00315011851419,1610.99168725109,0.0,1.0
2011-11-21,10.4,10.68,9.88,10.3,5100,9.03791131588297,9.28123969746443,8.58601575008882,8.95100832246102,5868.6125749861,0.0,1.0
2011-11-22,10.05,10.71,9.67,10.09,3600,8.95100832246102,9.53883573468234,8.61256223663662,8.98663422623201,4042.00272154954,0.25,1.0
2011-11-23,9.73,10.0,9.67,10.0,16700,8.66600109229311,8.90647594274728,8.61256223663662,8.90647594274728,18750.4015138548,0.0,1.0
2011-11-25,9.66,9.69,9.54,9.54,500,8.60365576069387,8.63037518852212,8.49677804938091,8.49677804938091,561.389266881881,0.0,1.0
2011-11-28,10.53,10.64,9.99,9.99,3100,9.37851916771289,9.47649040308311,8.89756946680454,8.89756946680454,3480.61345466766,0.0,1.0
2011-11-29,10.27,10.59,9.942,10.4,3600,9.14695079320146,9.43195802336937,8.85481838227935,9.26273498045717,4042.00272154954,0.0,1.0
2011-11-30,10.5,10.802,10.11,10.6,17100,9.35179973988465,9.62077531335561,9.0044471781175,9.44086449931212,19199.5129273603,0.0,1.0
2011-12-01,10.15,10.38,10.1,10.27,5100,9.04007308188849,9.24492202857168,8.99554070217475,9.14695079320146,5726.17052219518,0.0,1.0
2011-12-02,9.95,10.25,9.77,10.2,11900,8.86194356303355,9.12913784131596,8.70162699606409,9.08460546160223,13361.0645517887,0.0,1.0
2011-12-05,10.23,10.49,9.745,10.09,15400,9.11132488943047,9.3428932639419,8.67936080620722,8.98663422623201,17290.7894199619,0.0,1.0
2011-12-06,10.21,10.64,10.0,10.32,2300,9.09351193754497,9.47649040308311,8.90647594274728,9.19148317291519,2582.39062765665,0.0,1.0
2011-12-07,10.03,10.77,10.015,10.19,6000,8.93319537057552,9.59227459033882,8.9198356566614,9.07569898565948,6736.67120258257,0.0,1.0
2011-12-08,9.96,10.28,9.63,10.0,26900,8.87085003897629,9.1558572691442,8.57693633286563,8.90647594274728,30202.7425582452,0.0,1.0
2011-12-09,10.27,10.48,9.7,10.0,6500,9.14695079320146,9.33398678799915,8.63928166446486,8.90647594274728,7298.06046946444,0.0,1.0
2011-12-12,10.18,10.24,9.71,10.07,4400,9.06679250971673,9.12023136537322,8.64818814040761,8.96882127434651,4940.22554856055,0.0,1.0
2011-12-13,10.34,10.45,10.0,10.37,6700,9.20929612480069,9.30726736017091,8.90647594274728,9.23601555262893,7522.61617621719,0.0,1.0
2011-12-14,10.32,10.38,10.32,10.35,400,9.19148317291519,9.24492202857168,9.19148317291519,9.21820260074344,449.111413505505,0.0,1.0
2011-12-15,10.17,10.45,10.008,10.03,8400,9.05788603377399,9.30726736017091,8.91360112350148,8.93319537057552,9431.33968361558,0.0,1.0
2011-12-16,10.04,10.32,10.04,10.32,3200,8.94210184651827,9.19148317291519,8.94210184651827,9.19148317291519,3592.89130804403,0.0,1.0
2011-12-19,10.17,10.35,10.0063,10.26,2100,9.05788603377399,9.21820260074344,8.91208702259121,9.13804431725871,2357.8349209039,0.0,1.0
2011-12-20,10.15,10.35,10.02,10.3,4300,9.04007308188849,9.21820260074344,8.92428889463278,9.1736702210297,4827.94769518417,0.0,1.0
2011-12-21,10.55,10.88,10.0,10.16,11300,9.39633211959838,9.69024582570904,8.90647594274728,9.04897955783124,12687.3974315305,0.0,1.0
2011-12-22,10.96,11.22,10.4,10.4,10600,9.76149763325102,9.99306600776245,9.26273498045717,9.26273498045717,11901.4524578959,0.0,1.0
2011-12-23,10.8,11.19,10.51,10.99,9500,9.61899401816707,9.96634657993421,9.36070621582739,9.78821706107926,10666.3960707557,0.0,1.0
2011-12-27,10.3688,10.86,10.36,10.86,5000,9.2349467755158,9.67243287382355,9.22710907668618,9.67243287382355,5613.8926688188,0.0,1.0
2011-12-28,10.52,10.79,10.17,10.35,7600,9.36961269177014,9.61008754222432,9.05788603377399,9.21820260074344,8533.11685660458,0.0,1.0
2011-12-29,10.639,10.8115,10.59,10.59,16700,9.47559975548883,9.62923646550122,9.43195802336937,9.43195802336937,18750.4015138548,0.0,1.0
2011-12-30,10.27,10.764,10.27,10.7355,17600,9.14695079320146,9.58693070477317,9.14695079320146,9.56154724833634,19760.9021942422,0.0,1.0
2012-01-03,10.4,10.55,10.21,10.35,12700,9.26273498045717,9.39633211959838,9.09351193754497,9.21820260074344,14259.2873787998,0.0,1.0
2012-01-04,10.67,10.69,10.59,10.69,500,9.50320983091135,9.52102278279684,9.43195802336937,9.52102278279684,561.38926688188,0.0,1.0
2012-01-05,10.58,10.74,10.55,10.7,1700,9.42305154742662,9.56555516251058,9.39633211959838,9.52992925873959,1908.72350739839,0.0,1.0
2012-01-06,11.07,11.2,10.65,10.65,6800,9.85946886862124,9.97525305587695,9.48539687902585,9.48539687902585,7634.89402959357,0.0,1.0
2012-01-09,10.999,11.2,10.82,11.13,2700,9.79623288942773,9.97525305587695,9.63680697005256,9.91290772427772,3031.50204116216,0.0,1.0
2012-01-10,11.19,11.2,10.8,11.1,3500,9.96634657993421,9.97525305587695,9.61899401816707,9.88618829644948,3929.72486817316,0.0,1.0
2012-01-11,11.0,11.0,10.93,11.0,300,9.79712353702201,9.79712353702201,9.73477820542278,9.79712353702201,336.833560129128,0.0,1.0
2012-01-12,10.89,11.18,10.8,10.95,5400,9.69915230165179,9.95744010399146,9.61899401816707,9.75259115730827,6063.00408232431,0.0,1.0
2012-01-13,11.36,11.43,11.3,11.42,1300,10.1177566709609,10.1801020025601,10.0643178153044,10.1711955266174,1459.61209389289,0.0,1.0
2012-01-17,11.9,11.98,11.5,11.98,3900,10.5987063718693,10.6699581794112,10.2424473341594,10.6699581794112,4378.83628167865,0.0,1.0
2012-01-18,12.1,12.18,11.78,11.9,5500,10.7768358907242,10.8480876982662,10.4918286605563,10.5987063718693,6175.28193570069,0.0,1.0
2012-01-19,12.5,12.66,12.28,12.28,5200,11.1330949284341,11.2755985435181,10.9371524576937,10.9371524576937,5838.44837557156,0.0,1.0
2012-01-20,12.59,12.9155,12.16,12.16,14800,11.2132532119188,11.5031590038553,10.8302747463807,10.8302747463807,16617.1222997037,0.0,1.0
2012-01-23,12.24,12.57,12.24,12.57,2100,10.9015265539227,11.1954402600333,10.9015265539227,11.1954402600333,2357.83492090389,0.0,1.0
2012-01-24,11.41,12.758,11.21,12.26,13500,10.1622890506746,11.362882007757,9.9841595318197,10.9193395058082,15157.5102058108,0.0,1.0
2012-01-25,10.93,11.5,10.75,11.31,7500,9.73477820542278,10.2424473341594,9.57446163845333,10.0732242912472,8420.8390032282,0.0,1.0
2012-01-26,10.45,11.09,10.45,11.02,4800,9.30726736017091,9.87728182050673,9.30726736017091,9.8149364889075,5389.33696206605,0.0,1.0
2012-01-27,10.5,10.6,10.43,10.44,5700,9.35179973988465,9.44086449931212,9.28945440828541,9.29836088422816,6399.83764245343,0.0,1.0
2012-01-30,10.63,10.83,10.35,10.44,2900,9.46758392714036,9.64571344599531,9.21820260074344,9.29836088422816,3256.05774791491,0.0,1.0
2012-01-31,10.76,10.88,10.224,10.31,7100,9.58336811439607,9.69024582570904,9.10598100386482,9.18257669697245,7971.7275897227,0.0,1.0
2012-02-01,11.27,11.27,10.78,10.82,3800,10.0375983874762,10.0375983874762,9.60118106628157,9.63680697005256,4266.55842830228,0.0,1.0
2012-02-02,11.42,11.8,11.171,11.18,3300,10.1711955266174,10.5096416124418,9.94942427564299,9.95744010399146,3705.16916142041,0.0,1.0
2012-02-03,10.95,11.46,10.95,11.3,13900,9.75259115730827,10.2068214303884,9.75259115730827,10.0643178153044,15606.6216193163,0.0,1.0
2012-02-06,10.89,11.29,10.85,10.95,16300,9.69915230165179,10.0554113393617,9.6635263978808,9.75259115730827,18301.2901003493,0.0,1.0
2012-02-07,11.25,11.25,10.94,10.94,2400,10.0197854355907,10.0197854355907,9.74368468136553,9.74368468136553,2694.66848103302,0.0,1.0
2012-02-08,11.52,11.8,10.89,10.89,6600,10.2602602860449,10.5096416124418,9.69915230165179,9.69915230165179,7410.3383228408,0.0,1.0
2012-02-09,11.46,11.82,11.46,11.69,2800,10.2068214303884,10.5274545643273,10.2068214303884,10.4116703770716,3143.77989453853,0.0,1.0
2012-02-10,11.77,12.16,11.45,11.45,11000,10.4829221846135,10.8302747463807,10.1979149544456,10.1979149544456,12350.5638714014,0.0,1.0
2012-02-13,11.65,12.3,11.5,11.6,3200,10.3760444733006,10.9549654095792,10.2424473341594,10.3315120935868,3592.89130804403,0.0,1.0
2012-02-14,11.8,12.31,11.202,11.47,6100,10.5096416124418,10.9638718855219,9.97703435106551,10.2157279063311,6848.94905595893,0.0,1.0
2012-02-15,12.13,12.47,11.8501,11.88,5700,10.8035553185525,11.1063755006059,10.554263056915,10.5808934199838,6399.83764245341,0.0,1.0
2012-02-16,12.08,12.34,11.56,11.56,2200,10.7590229388387,10.9905913133501,10.2958861898159,10.2958861898159,2470.11277428028,0.0,1.0
2012-02-17,12.51,12.69,11.7725,12.09,8700,11.1420014043768,11.3023179713463,10.4851488035992,10.7679294147815,9768.17324374476,0.0,1.0
2012-02-21,12.52,13.78,12.2,12.54,18300,11.1509078803196,12.2731238491058,10.8659006501517,11.1687208322051,20546.8471678768,0.0,1.0
2012-02-22,12.888,13.14,12.56,12.56,1100,11.4786661950127,11.7031093887699,11.1865337840906,11.1865337840906,1235.05638714014,0.0,1.0
2012-02-23,12.552,12.67,12.511,12.5301,1200,11.1794086033364,11.2845050194608,11.1428920519711,11.1599034210218,1347.33424051651,0.0,1.0
2012-02-24,12.85,12.85,12.6,12.75,1600,11.4448215864303,11.4448215864303,11.2221596878616,11.3557568270028,1796.44565402201,0.0,1.0
2012-02-27,12.91,13.0,12.55,13.0,5800,11.4982604420867,11.5784187255715,11.1776273081478,11.5784187255715,6512.11549582983,0.0,1.0
2012-02-28,12.58,12.99,12.0125,12.99,2200,11.2043467359761,11.5695122496287,10.6989042262252,11.5695122496287,2470.11277428027,0.0,1.0
2012-02-29,12.46,12.72,12.3,12.72,1100,11.0974690246631,11.3290373991745,10.9549654095792,11.3290373991745,1235.05638714014,0.0,1.0
2012-03-01,11.9,12.74,11.86,12.74,5300,10.5987063718693,11.34685035106,10.5630804680983,11.34685035106,5950.72622894791,0.0,1.0
2012-03-02,11.88,12.24,11.33,12.14,3600,10.5808934199838,10.9015265539227,10.0910372431327,10.8124617944952,4042.00272154953,0.0,1.0
2012-03-05,12.64,12.74,11.5275,12.02,3300,11.2577855916326,11.34685035106,10.2669401430019,10.7055840831822,3705.1691614204,0.0,1.0
2012-03-06,12.19,12.51,11.71,12.21,7400,10.8569941742089,11.1420014043768,10.4294833289571,10.8748071260944,8308.56114985186,0.0,1.0
2012-03-07,12.65,12.68,12.03,12.12,7800,11.2666920675753,11.2934114954036,10.714490559125,10.7946488426097,8757.67256335734,0.0,1.0
2012-03-08,13.0,13.0,12.03,12.55,17200,11.5784187255715,11.5784187255715,10.714490559125,11.1776273081478,19311.7907807366,0.0,1.0
2012-03-09,12.95,13.09,12.76,12.99,1900,11.5338863458577,11.6585770090562,11.3646633029455,11.5695122496287,2133.27921415115,0.0,1.0
2012-03-12,12.96,13.1,12.6634,12.86,3800,11.5427928218005,11.6674834849989,11.2786267453386,11.453728062373,4266.55842830228,0.0,1.0
2012-03-13,12.59,12.99,12.41,12.8,4800,11.2132532119188,11.5695122496287,11.0529366449494,11.4002892067165,5389.33696206606,0.0,1.0
2012-03-14,12.1301,12.84,12.1301,12.65,4400,10.8036443833119,11.4359151104875,10.8036443833119,11.2666920675753,4940.22554856054,0.0,1.0
2012-03-15,12.6,12.82,11.665,12.5,8800,11.2221596878616,11.418102158602,10.3894041872147,11.1330949284341,9880.45109712107,0.0,1.0
2012-03-16,12.98,12.98,12.59,12.65,3600,11.560605773686,11.560605773686,11.2132532119188,11.2666920675753,4042.00272154953,0.0,1.0
2012-03-19,13.0,13.25,12.87,12.99,9700,11.5784187255715,11.8010806241401,11.4626345383158,11.5695122496287,10890.9517775084,0.0,1.0
2012-03-20,13.0,13.0,12.95,12.98,1400,11.5784187255715,11.5784187255715,11.5338863458577,11.560605773686,1571.88994726926,0.0,1.0
2012-03-21,13.45,13.45,12.99,12.99,4300,11.9792101429951,11.9792101429951,11.5695122496287,11.5695122496287,4827.94769518417,0.0,1.0
2012-03-22,13.1,13.55,13.0062,13.45,5600,11.6674834849989,12.0682749024226,11.583940740656,11.9792101429951,6287.55978907708,0.0,1.0
2012-03-23,13.27,13.45,13.05,13.05,4800,11.8188935760256,11.9792101429951,11.6229511052852,11.6229511052852,5389.33696206607,0.0,1.0
2012-03-26,12.77,13.45,12.77,13.4,6400,11.3735697788883,11.9792101429951,11.3735697788883,11.9346777632814,7185.78261608805,0.0,1.0
2012-03-27,12.7,13.26,12.59,12.85,3800,11.311224447289,11.8099871000829,11.2132532119188,11.4448215864303,4266.55842830231,0.0,1.0
2012-03-28,12.26,12.8,12.11,12.69,4500,10.9193395058082,11.4002892067165,10.785742366667,11.3023179713463,5052.50340193691,0.0,1.0
2012-03-29,13.1,13.4491,12.25,12.25,3800,11.6674834849989,11.9784085601602,10.9104330298654,10.9104330298654,4266.5584283023,0.0,1.0
2012-03-30,13.14,13.24,12.421,13.1,3100,11.7031093887699,11.7921741481974,11.0627337684864,11.6674834849989,3480.61345466767,0.0,1.0
2012-04-02,13.44,13.45,13.1,13.1,1300,11.9703036670523,11.9792101429951,11.6674834849989,11.6674834849989,1459.61209389289,0.0,1.0
2012-04-03,12.89,13.42,12.89,13.41,1600,11.4804474902012,11.9524907151669,11.4804474902012,11.9435842392241,1796.44565402202,0.0,1.0
2012-04-04,12.7101,13.0,12.58,12.98,3400,11.3202199879912,11.5784187255715,11.2043467359761,11.560605773686,3817.44701479679,0.0,1.0
2012-04-05,12.63,12.66,12.54,12.54,800,11.2488791156898,11.2755985435181,11.1687208322051,11.1687208322051,898.22282701101,0.0,1.0
2012-04-09,12.52,12.6,12.01,12.54,6600,11.1509078803196,11.2221596878616,10.6966776072395,11.1687208322051,7410.33832284082,0.0,1.0
2012-04-10,12.25,12.83,12.01,12.44,11000,10.9104330298654,11.4270086345448,10.6966776072395,11.0796560727776,12350.5638714014,0.0,1.0
2012-04-11,12.35,12.35,11.97,12.35,2300,10.9994977892929,10.9994977892929,10.6610517034685,10.9994977892929,2582.39062765665,0.0,1.0
2012-04-12,12.3,12.79,12.19,12.19,2900,10.9549654095792,11.3913827307738,10.8569941742089,10.8569941742089,3256.05774791489,0.0,1.0
2012-04-13,12.21,12.45,12.04,12.45,500,10.8748071260944,11.0885625487204,10.7233970350677,11.0885625487204,561.389266881882,0.0,1.0
2012-04-16,12.0101,12.4899,12.0101,12.23,2500,10.6967666719989,11.1240993877319,10.6967666719989,10.8926200779799,2806.9463344094,0.0,1.0
2012-04-17,12.16,12.59,12.07,12.07,1900,10.8302747463807,11.2132532119188,10.750116462896,10.750116462896,2133.27921415114,0.0,1.0
2012-04-18,12.26,12.26,12.01,12.01,500,10.9193395058082,10.9193395058082,10.6966776072395,10.6966776072395,561.389266881879,0.0,1.0
2012-04-19,12.2,12.49,11.9853,12.25,2700,10.8659006501517,11.1241884524914,10.6746786116609,10.9104330298654,3031.50204116215,0.0,1.0
2012-04-20,11.56,11.56,11.56,11.56,2000,10.2958861898159,10.2958861898159,10.2958861898159,10.2958861898159,2245.55706752751,0.0,1.0
2012-04-23,12.19,12.19,11.6,11.6,3900,10.8569941742089,10.8569941742089,10.3315120935868,10.3315120935868,4378.83628167868,0.0,1.0
2012-04-24,12.19,12.19,12.19,12.19,100,10.8569941742089,10.8569941742089,10.8569941742089,10.8569941742089,112.277853376376,0.0,1.0
2012-04-25,12.75,12.75,12.28,12.44,1200,11.3557568270028,11.3557568270028,10.9371524576937,11.0796560727776,1347.33424051651,0.0,1.0
2012-04-26,13.13,13.26,12.7,12.7,400,11.6942029128272,11.8099871000829,11.311224447289,11.311224447289,449.111413505503,0.0,1.0
2012-04-27,13.1,13.1,13.1,13.1,400,11.6674834849989,11.6674834849989,11.6674834849989,11.6674834849989,449.111413505506,0.0,1.0
2012-04-30,12.07,12.07,12.07,12.07,300,10.750116462896,10.750116462896,10.750116462896,10.750116462896,336.833560129127,0.0,1.0
2012-05-01,12.25,12.25,12.21,12.21,300,10.9104330298654,10.9104330298654,10.8748071260944,10.8748071260944,336.833560129129,0.0,1.0
2012-05-02,12.5,12.75,12.3,12.75,2400,11.1330949284341,11.3557568270028,10.9549654095792,11.3557568270028,2694.66848103303,0.0,1.0
2012-05-03,12.12,12.66,11.83,12.05,2600,10.7946488426097,11.2755985435181,10.53636104027,10.7323035110105,2919.22418778578,0.0,1.0
2012-05-04,12.0,12.52,11.95,11.98,6800,10.6877711312967,11.1509078803196,10.643238751583,10.6699581794112,7634.8940295936,0.0,1.0
2012-05-07,11.5001,12.0,10.39,12.0,8000,10.2425363989188,10.6877711312967,9.25382850451443,10.6877711312967,8982.22827011009,0.0,1.0
2012-05-08,11.21,11.21,11.21,11.21,200,9.9841595318197,9.9841595318197,9.9841595318197,9.9841595318197,224.555706752752,0.0,1.0
2012-05-09,11.77,11.87,11.77,11.87,800,10.4829221846135,10.571986944041,10.4829221846135,10.571986944041,898.222827011013,0.0,1.0
2012-05-10,11.65,12.6,11.232,11.8,1000,10.3760444733006,11.2221596878616,10.0037537788937,10.5096416124418,1122.77853376376,0.0,1.0
2012-05-11,13.0,13.0,11.64,11.64,11500,11.5784187255715,11.5784187255715,10.3671379973578,10.3671379973578,12911.9531382832,0.0,1.0
2012-05-14,12.22,12.96,11.62,12.25,6700,10.8837136020372,11.5427928218005,10.3493250454723,10.9104330298654,7522.61617621718,0.0,1.0
2012-05-15,11.89,11.91,11.8,11.81,1200,10.5897998959265,10.607612847812,10.5096416124418,10.5185480883845,1347.33424051652,0.0,1.0
2012-05-16,12.57,12.57,12.57,12.57,200,11.1954402600333,11.1954402600333,11.1954402600333,11.1954402600333,224.555706752753,0.0,1.0
2012-05-17,12.2,12.2,11.73,12.07,3600,10.8659006501517,10.8659006501517,10.4472962808426,10.750116462896,4042.00272154953,0.0,1.0
2012-05-18,12.1,12.2,11.22,11.25,1000,10.7768358907242,10.8659006501517,9.99306600776245,10.0197854355907,1122.77853376376,0.0,1.0
2012-05-21,11.95,12.14,11.81,12.14,2300,10.643238751583,10.8124617944952,10.5185480883845,10.8124617944952,2582.39062765665,0.0,1.0
2012-05-22,11.8,12.1,11.32,11.95,5200,10.5096416124418,10.7768358907242,10.0821307671899,10.643238751583,5838.44837557155,0.0,1.0
2012-05-23,11.65,12.42,11.23,12.42,4200,10.3760444733006,11.0618431208921,10.0019724837052,11.0618431208921,4715.66984180779,0.0,1.0
2012-05-24,12.19,12.32,11.67,11.67,1200,10.8569941742089,10.9727783614647,10.3938574251861,10.3938574251861,1347.33424051652,0.0,1.0
2012-05-25,12.01,12.21,11.95,11.95,600,10.6966776072395,10.8748071260944,10.643238751583,10.643238751583,673.667120258255,0.0,1.0
2012-05-29,11.99,11.99,11.99,11.99,500,10.678864655354,10.678864655354,10.678864655354,10.678864655354,561.38926688188,0.0,1.0
2012-05-30,11.758,11.95,11.69,11.95,500,10.4722344134823,10.643238751583,10.4116703770716,10.643238751583,561.389266881878,0.0,1.0
2012-05-31,11.7,12.17,11.7,11.99,2500,10.4205768530143,10.8391812223234,10.4205768530143,10.678864655354,2806.94633440941,0.0,1.0
2012-06-01,11.8,11.9,11.264,11.58,800,10.5096416124418,10.5987063718693,10.0322545019105,10.3136991417014,898.222827011008,0.0,1.0
2012-06-04,11.37,11.9,11.28,11.8,4900,10.1266631469037,10.5987063718693,10.0465048634189,10.5096416124418,5501.6148154424,0.0,1.0
2012-06-05,11.37,11.37,11.37,11.37,0,10.1266631469037,10.1266631469037,10.1266631469037,10.1266631469037,0,0.0,1.0
2012-06-06,11.5,11.7,11.39,11.39,1900,10.2424473341594,10.4205768530143,10.1444760987892,10.1444760987892,2133.27921415114,0.0,1.0
2012-06-07,11.46,11.55,11.46,11.55,600,10.2068214303884,10.2869797138731,10.2068214303884,10.2869797138731,673.667120258255,0.0,1.0
2012-06-08,11.51,11.9,11.51,11.9,400,10.2513538101021,10.5987063718693,10.2513538101021,10.5987063718693,449.111413505505,0.0,1.0
2012-06-11,11.6,11.6,11.52,11.52,400,10.3315120935868,10.3315120935868,10.2602602860449,10.2602602860449,449.111413505506,0.0,1.0
2012-06-12,11.3005,11.5,11.3005,11.5,1700,10.0647631391016,10.2424473341594,10.0647631391016,10.2424473341594,1908.72350739839,0.0,1.0
2012-06-13,10.6,11.4001,10.6,11.33,4200,9.44086449931212,10.1534716394913,9.44086449931212,10.0910372431327,4715.66984180779,0.0,1.0
2012-06-14,10.85,11.5,10.46,11.3765,9000,9.6635263978808,10.2424473341594,9.31617383611366,10.1324523562664,10105.0068038738,0.0,1.0
2012-06-15,11.42,11.42,10.55,10.79,4900,10.1711955266174,10.1711955266174,9.39633211959838,9.61008754222432,5501.61481544242,0.0,1.0
2012-06-18,11.19,11.29,10.8018,11.29,2400,9.96634657993421,10.0554113393617,9.62059718383676,10.0554113393617,2694.66848103302,0.0,1.0
2012-06-19,11.38,11.71,11.0,11.0,2900,10.1355696228464,10.4294833289571,9.79712353702201,9.79712353702201,3256.05774791491,0.0,1.0
2012-06-20,11.8,11.99,11.5,11.68,6100,10.5096416124418,10.678864655354,10.2424473341594,10.4027639011288,6848.94905595893,0.0,1.0
2012-06-21,11.75,12.15,11.02,12.15,2800,10.4651092327281,10.8213682704379,9.8149364889075,10.8213682704379,3143.77989453852,0.0,1.0
2012-06-22,11.2,12.15,11.2,12.05,3900,9.97525305587695,10.8213682704379,9.97525305587695,10.7323035110105,4378.83628167867,0.0,1.0
2012-06-25,10.95,11.242,10.95,11.21,1500,9.75259115730827,10.0126602548365,9.75259115730827,9.9841595318197,1684.16780064564,0.0,1.0
2012-06-26,11.23,11.71,10.96,11.12,4300,10.0019724837052,10.4294833289571,9.76149763325102,9.90400124833498,4827.94769518417,0.0,1.0
2012-06-27,11.3,11.3,11.19,11.29,500,10.0643178153044,10.0643178153044,9.96634657993421,10.0554113393617,561.389266881882,0.0,1.0
2012-06-28,11.05,12.19,11.02,12.19,5300,9.84165591673575,10.8569941742089,9.8149364889075,10.8569941742089,5950.72622894793,0.0,1.0
2012-06-29,11.39,11.65,10.84,10.84,1900,10.1444760987892,10.3760444733006,9.65461992193805,9.65461992193805,2133.27921415114,0.0,1.0
2012-07-02,11.3,11.61,11.06,11.36,3800,10.0643178153044,10.3404185695296,9.85056239267849,10.1177566709609,4266.5584283023,0.0,1.0
2012-07-03,11.73,12.17,11.36,11.36,2100,10.4472962808426,10.8391812223234,10.1177566709609,10.1177566709609,2357.83492090389,0.0,1.0
2012-07-05,11.65,12.07,11.38,11.9,8700,10.3760444733006,10.750116462896,10.1355696228464,10.5987063718693,9768.1732437447,0.0,1.0
2012-07-06,11.8,12.12,11.53,12.12,800,10.5096416124418,10.7946488426097,10.2691667619876,10.7946488426097,898.222827011008,0.0,1.0
2012-07-09,11.775,11.775,11.36,11.5,2500,10.4873754225849,10.4873754225849,10.1177566709609,10.2424473341594,2806.94633440941,0.0,1.0
2012-07-10,11.98,12.17,11.76,11.79,2700,10.6699581794112,10.8391812223234,10.4740157086708,10.500735136499,3031.50204116217,0.0,1.0
2012-07-11,11.92,12.05,11.655,12.05,3300,10.6165193237548,10.7323035110105,10.380497711272,10.7323035110105,3705.1691614204,0.0,1.0
2012-07-12,11.91,12.15,11.4701,11.93,3400,10.607612847812,10.8213682704379,10.2158169710906,10.6254257996975,3817.44701479679,0.0,1.0
2012-07-13,12.36,12.43,11.97,11.97,3000,11.0084042652356,11.0707495968349,10.6610517034685,10.6610517034685,3368.33560129129,0.0,1.0
2012-07-16,12.85,12.85,11.8,11.85,2300,11.4448215864303,11.4448215864303,10.5096416124418,10.5541739921555,2582.39062765664,0.0,1.0
2012-07-17,13.15,13.15,12.3,12.95,3000,11.7120158647127,11.7120158647127,10.9549654095792,11.5338863458577,3368.33560129127,0.0,1.0
2012-07-18,13.34,13.68,13.08,13.15,6800,11.8812389076249,12.1840590896783,11.6496705331134,11.7120158647127,7634.89402959356,0.0,1.0
2012-07-19,13.05,13.5,12.61,13.5,3900,11.6229511052852,12.0237425227088,11.2310661638043,12.0237425227088,4378.83628167867,0.0,1.0
2012-07-20,13.2,13.2,12.5501,12.94,4700,11.7565482444264,11.7565482444264,11.1777163729073,11.524979869915,5277.05910868968,0.0,1.0
2012-07-23,13.04,13.19,12.5,13.19,1600,11.6140446293425,11.7476417684837,11.1330949284341,11.7476417684837,1796.44565402201,0.0,1.0
2012-07-24,13.5,13.51,13.11,13.24,10900,12.0237425227088,12.0326489986516,11.6763899609417,11.7921741481974,12238.286018025,0.0,1.0
2012-07-25,13.59,13.59,13.34,13.5,1700,12.1039008061936,12.1039008061936,11.8812389076249,12.0237425227088,1908.72350739839,0.0,1.0
2012-07-26,13.55,13.55,13.0,13.03,2800,12.0682749024226,12.0682749024226,11.5784187255715,11.6051381533997,3143.77989453852,0.0,1.0
2012-07-27,13.15,13.65,13.11,13.6499,7000,11.7120158647127,12.15733966185,11.6763899609417,12.1572505970906,7859.44973634631,0.0,1.0
2012-07-30,12.97,13.25,12.5,13.08,1700,11.5516992977432,11.8010806241401,11.1330949284341,11.6496705331134,1908.7235073984,0.0,1.0
2012-07-31,12.51,13.0,12.51,13.0,800,11.1420014043768,11.5784187255715,11.1420014043768,11.5784187255715,898.222827011013,0.0,1.0
2012-08-01,12.02,12.31,12.0,12.31,4400,10.7055840831822,10.9638718855219,10.6877711312967,10.9638718855219,4940.22554856056,0.0,1.0
2012-08-02,12.51,13.0,10.45,11.55,8600,11.1420014043768,11.5784187255715,9.30726736017091,10.2869797138731,9655.89539036839,0.0,1.0
2012-08-03,12.19,12.6,11.59,12.6,6500,10.8569941742089,11.2221596878616,10.3226056176441,11.2221596878616,7298.06046946447,0.0,1.0
2012-08-06,12.48,12.92,12.2,12.2,1100,11.1152819765486,11.5071669180295,10.8659006501517,10.8659006501517,1235.05638714014,0.0,1.0
2012-08-07,12.52,12.53,12.2,12.5,7900,11.1509078803196,11.1598143562623,10.8659006501517,11.1330949284341,8869.95041673371,0.0,1.0
2012-08-08,12.73,12.73,12.19,12.45,5800,11.3379438751173,11.3379438751173,10.8569941742089,11.0885625487204,6512.1154958298,0.0,1.0
2012-08-09,13.0,13.0,12.5001,12.79,1600,11.5784187255715,11.5784187255715,11.1331839931935,11.3913827307738,1796.44565402201,0.0,1.0
2012-08-10,12.73,13.3665,12.1,12.32,1000,11.3379438751173,11.9048410688732,10.7768358907242,10.9727783614647,1122.77853376376,0.0,1.0
2012-08-13,13.19,13.2899,11.8,11.8,4000,11.7476417684837,11.8366174631517,10.5096416124418,10.5096416124418,4491.11413505503,0.0,1.0
2012-08-14,12.4,13.41,12.25,13.25,43700,11.0440301690066,11.9435842392241,10.9104330298654,11.8010806241401,49065.4219254765,0.0,1.0
2012-08-15,12.47,12.52,12.336,12.52,900,11.1063755006059,11.1509078803196,10.987028722973,11.1509078803196,1010.50068038738,0.0,1.0
2012-08-16,12.11,12.88,12.02,12.88,6800,10.785742366667,11.4715410142585,10.7055840831822,11.4715410142585,7634.89402959354,0.0,1.0
2012-08-17,12.47,12.9365,12.47,12.9365,1800,11.1063755006059,11.521862603335,11.1063755006059,11.521862603335,2021.00136077476,0.0,1.0
2012-08-20,12.7,12.958,12.5,12.58,2100,11.311224447289,11.5410115266119,11.1330949284341,11.2043467359761,2357.83492090391,0.0,1.0
2012-08-21,12.65,12.65,12.65,12.65,900,11.2666920675753,11.2666920675753,11.2666920675753,11.2666920675753,1010.50068038739,0.0,1.0
2012-08-22,12.28,12.94,12.22,12.94,6500,10.9371524576937,11.524979869915,10.8837136020372,11.524979869915,7298.06046946442,0.0,1.0
2012-08-23,12.9,12.9,12.46,12.7,3300,11.489353966144,11.489353966144,11.0974690246631,11.311224447289,3705.16916142041,0.0,1.0
2012-08-24,13.0,13.06,12.7934,12.85,18500,11.5784187255715,11.6318575812279,11.3944109325943,11.4448215864303,20771.4028746295,0.0,1.0
2012-08-27,13.0,13.11,12.94,13.0,9700,11.5784187255715,11.6763899609417,11.524979869915,11.5784187255715,10890.9517775084,0.0,1.0
2012-08-28,12.9,13.52,12.7537,13.0,7100,11.489353966144,12.0415554745943,11.3590522231016,11.5784187255715,7971.7275897227,0.0,1.0
2012-08-29,13.0,13.0,13.0,13.0,1500,11.5784187255715,11.5784187255715,11.5784187255715,11.5784187255715,1684.16780064564,0.0,1.0
2012-08-30,13.0,13.2312,13.0,13.2312,600,11.5784187255715,11.7843364493678,11.5784187255715,11.7843364493678,673.667120258254,0.0,1.0
2012-08-31,13.1,13.3,13.05,13.26,1400,11.6674834849989,11.8456130038539,11.6229511052852,11.8099871000829,1571.88994726927,0.0,1.0
2012-09-04,12.9,13.3,12.75,13.19,2500,11.489353966144,11.8456130038539,11.3557568270028,11.7476417684837,2806.9463344094,0.0,1.0
2012-09-05,12.85,13.01,12.8,12.83,4000,11.4448215864303,11.5873252015142,11.4002892067165,11.4270086345448,4491.11413505503,0.0,1.0
2012-09-06,12.775,12.8,12.75,12.76,7000,11.3780230168597,11.4002892067165,11.3557568270028,11.3646633029455,7859.44973634629,0.0,1.0
2012-09-07,13.05,13.15,12.78,12.95,12900,11.6229511052852,11.7120158647127,11.382476254831,11.5338863458577,14483.8430855525,0.0,1.0
2012-09-10,12.8,13.17,12.69,13.17,11500,11.4002892067165,11.7298288165982,11.3023179713463,11.7298288165982,12911.9531382833,0.0,1.0
2012-09-11,12.84,13.01,12.7,12.9,11000,11.4359151104875,11.5873252015142,11.311224447289,11.489353966144,12350.5638714014,0.0,1.0
2012-09-12,13.05,13.05,12.8,12.83,3700,11.6229511052852,11.6229511052852,11.4002892067165,11.4270086345448,4154.28057492592,0.0,1.0
2012-09-13,12.85,13.1,12.73,13.1,11900,11.4448215864303,11.6674834849989,11.3379438751173,11.6674834849989,13361.0645517887,0.0,1.0
2012-09-14,13.3,13.5,13.0,13.02,16800,11.8456130038539,12.0237425227088,11.5784187255715,11.596231677457,18862.6793672312,0.0,1.0
2012-09-17,13.39,13.39,13.0,13.0,1900,11.9257712873386,11.9257712873386,11.5784187255715,11.5784187255715,2133.27921415115,0.0,1.0
2012-09-18,13.38,13.5,13.2,13.22,2300,11.9168648113959,12.0237425227088,11.7565482444264,11.7743611963119,2582.39062765664,0.0,1.0
2012-09-19,13.27,13.37,13.22,13.31,2400,11.8188935760256,11.9079583354531,11.7743611963119,11.8545194797966,2694.66848103303,0.0,1.0
2012-09-20,13.25,13.26,13.03,13.2,4100,11.8010806241401,11.8099871000829,11.6051381533997,11.7565482444264,4603.39198843144,0.0,1.0
2012-09-21,13.52,13.52,13.27,13.27,12800,12.0415554745943,12.0415554745943,11.8188935760256,11.8188935760256,14371.5652321762,0.0,1.0
2012-09-24,13.26,13.58,13.13,13.3,6600,11.8099871000829,12.0949943302508,11.6942029128272,11.8456130038539,7410.33832284082,0.0,1.0
2012-09-25,13.23,13.23,13.23,13.23,300,11.7832676722547,11.7832676722547,11.7832676722547,11.7832676722547,336.833560129127,0.0,1.0
2012-09-26,13.14,13.25,13.0,13.15,1500,11.7031093887699,11.8010806241401,11.5784187255715,11.7120158647127,1684.16780064565,0.0,1.0
2012-09-27,13.38,13.58,13.38,13.5,3000,11.9168648113959,12.0949943302508,11.9168648113959,12.0237425227088,3368.33560129127,0.0,1.0
2012-09-28,13.8,14.0,13.37,13.58,8800,12.2909368009912,12.4690663198462,11.9079583354531,12.0949943302508,9880.45109712113,0.0,1.0
2012-10-01,13.71,14.0,13.56,13.72,12400,12.2107785175065,12.4690663198462,12.0771813783653,12.2196849934493,13922.4538186707,0.0,1.0
2012-10-02,13.68,13.71,13.68,13.71,400,12.1840590896783,12.2107785175065,12.1840590896783,12.2107785175065,449.111413505503,0.0,1.0
2012-10-03,13.6,13.6,13.6,13.6,100,12.1128072821363,12.1128072821363,12.1128072821363,12.1128072821363,112.277853376376,0.0,1.0
2012-10-04,13.94,13.95,13.49,13.49,10100,12.4156274641897,12.4245339401325,12.0148360467661,12.0148360467661,11340.063191014,0.0,1.0
2012-10-05,14.14,14.4,14.0,14.0,3400,12.5937569830447,12.8253253575561,12.4690663198462,12.4690663198462,3817.44701479677,0.0,1.0
2012-10-08,14.16,14.2,14.002,14.2,700,12.6115699349302,12.6471958387011,12.4708476150347,12.6471958387011,785.944973634629,0.0,1.0
2012-10-09,14.27,14.27,14.19,14.2,600,12.7095411703004,12.7095411703004,12.6382893627584,12.6471958387011,673.667120258255,0.0,1.0
2012-10-10,13.98,14.28,13.7653,14.28,2800,12.4512533679607,12.7184476462431,12.2600313294699,12.7184476462431,3143.77989453853,0.0,1.0
2012-10-11,14.25,14.32,14.25,14.32,2700,12.6917282184149,12.7540735500141,12.6917282184149,12.7540735500141,3031.50204116215,0.0,1.0
2012-10-12,13.88,14.17,13.88,14.17,700,12.3621886085332,12.6204764108729,12.3621886085332,12.6204764108729,785.944973634634,0.0,1.0
2012-10-15,14.16,14.19,13.9,13.9,2300,12.6115699349302,12.6382893627584,12.3800015604187,12.3800015604187,2582.39062765664,0.0,1.0
2012-10-16,13.9017,14.1599,13.9017,13.99,1600,12.381515661329,12.6114808701707,12.381515661329,12.4601598439034,1796.44565402202,0.0,1.0
2012-10-17,14.0,14.2,14.0,14.2,2200,12.4690663198462,12.6471958387011,12.4690663198462,12.6471958387011,2470.11277428027,0.0,1.0
2012-10-18,13.98,14.15,13.85,14.12,2600,12.4512533679607,12.6026634589874,12.335469180705,12.5759440311592,2919.22418778578,0.0,1.0
2012-10-19,13.76,14.1,13.75,14.08,2400,12.2553108972203,12.5581310792737,12.2464044212775,12.5403181273882,2694.66848103302,0.0,1.0
2012-10-22,13.86,13.86,13.76,13.78,900,12.3443756566477,12.3443756566477,12.2553108972203,12.2731238491058,1010.50068038739,0.0,1.0
2012-10-23,14.09,14.09,13.75,13.75,7900,12.5492246033309,12.5492246033309,12.2464044212775,12.2464044212775,8869.95041673372,0.0,1.0
2012-10-24,13.97,14.09,13.76,14.09,4900,12.442346892018,12.5492246033309,12.2553108972203,12.5492246033309,5501.61481544241,0.0,1.0
2012-10-25,14.21,14.21,13.73,13.75,7300,12.6561023146439,12.6561023146439,12.228591469392,12.2464044212775,8196.28329647545,0.0,1.0
2012-10-26,13.89,14.0,13.88,14.0,5200,12.371095084476,12.4690663198462,12.3621886085332,12.4690663198462,5838.44837557154,0.0,1.0
2012-10-31,13.76,13.96,13.757,13.8,4200,12.2553108972203,12.4334404160752,12.2526389544374,12.2909368009912,4715.66984180778,0.0,1.0
2012-11-01,13.95,13.95,13.8,13.82,5200,12.4245339401325,12.4245339401325,12.2909368009912,12.3087497528767,5838.44837557154,0.0,1.0
2012-11-02,13.85,14.0,13.85,13.9,3900,12.335469180705,12.4690663198462,12.335469180705,12.3800015604187,4378.83628167866,0.0,1.0
2012-11-05,14.3,14.4,13.8,13.8,4100,12.7362605981286,12.8253253575561,12.2909368009912,12.2909368009912,4603.39198843142,0.0,1.0
2012-11-06,14.13,14.3499,14.0,14.31,12300,12.5848505071019,12.7807039130829,12.4690663198462,12.7451670740714,13810.1759652943,0.0,1.0
2012-11-07,13.81,13.95,13.8,13.9,6100,12.299843276934,12.4245339401325,12.2909368009912,12.3800015604187,6848.94905595894,0.0,1.0
2012-11-08,13.81,14.2658,13.72,13.72,7500,12.299843276934,12.7058004504044,12.2196849934493,12.2196849934493,8420.8390032282,0.0,1.0
2012-11-09,13.8,13.92,13.8,13.85,10600,12.2909368009912,12.3978145123042,12.2909368009912,12.335469180705,11901.4524578959,0.0,1.0
2012-11-12,13.64,13.83,13.389,13.75,16600,12.1484331859073,12.3176562288195,11.9248806397443,12.2464044212775,18638.1236604784,0.0,1.0
2012-11-13,13.85,13.85,13.29,13.29,3200,12.335469180705,12.335469180705,11.8367065279111,11.8367065279111,3592.89130804403,0.0,1.0
2012-11-14,13.72,13.79,13.71,13.7665,2700,12.2196849934493,12.2820303250485,12.2107785175065,12.261100106583,3031.50204116215,0.0,1.0
2012-11-15,13.21,13.64,13.21,13.64,200,11.7654547203692,12.1484331859073,11.7654547203692,12.1484331859073,224.555706752751,0.0,1.0
2012-11-16,13.64,13.739,13.36,13.36,1200,12.1484331859073,12.2366072977405,11.8990518595104,11.8990518595104,1347.33424051651,0.0,1.0
2012-11-19,13.53,13.99,13.53,13.74,1300,12.0504619505371,12.4601598439034,12.0504619505371,12.2374979453348,1459.61209389289,0.0,1.0
2012-11-20,13.71,13.72,13.69,13.69,1600,12.2107785175065,12.2196849934493,12.192965565621,12.192965565621,1796.44565402202,0.0,1.0
2012-11-21,13.59,13.69,13.59,13.69,700,12.3265627047622,12.4172658887561,12.3265627047622,12.4172658887561,771.747990729385,0.25,1.0
2012-11-23,13.5,13.5,13.5,13.5,200,12.2449298391678,12.2449298391678,12.2449298391678,12.2449298391678,220.499425922681,0.0,1.0
2012-11-26,13.55,13.66,13.55,13.66,500,12.2902814311647,12.3900549335579,12.2902814311647,12.3900549335579,551.248564806702,0.0,1.0
2012-11-27,13.39,13.6999,13.28,13.6999,4800,12.1451563367746,12.4262455039715,12.0453828343813,12.4262455039715,5291.98622214432,0.0,1.0
2012-11-28,13.49,13.77,13.37,13.37,400,12.2358595207684,12.4898284359511,12.1270156999758,12.1270156999758,440.998851845362,0.0,1.0
2012-11-29,13.4,13.42,13.28,13.28,2800,12.154226655174,12.1723672919727,12.0453828343813,12.0453828343813,3086.99196291752,0.0,1.0
2012-11-30,13.346,13.49,13.25,13.49,1900,12.1052469358173,12.2358595207684,12.0181718791832,12.2358595207684,2094.74454626546,0.0,1.0
2012-12-03,13.64,13.7563,13.3,13.3,800,12.3719142967592,12.477402099744,12.0635234711801,12.0635234711801,881.99770369072,0.0,1.0
2012-12-04,13.38,13.7461,13.38,13.66,700,12.1360860183752,12.4681503749766,12.1360860183752,12.3900549335579,771.747990729381,0.0,1.0
2012-12-05,13.51,13.51,13.51,13.51,100,12.2540001575672,12.2540001575672,12.2540001575672,12.2540001575672,110.24971296134,0.0,1.0
2012-12-06,13.55,13.55,13.49,13.49,2700,12.2902814311647,12.2902814311647,12.2358595207684,12.2358595207684,2976.74224995619,0.0,1.0
2012-12-07,13.6,13.9835,13.6,13.9835,1700,12.3356330231616,12.683479733778,12.3356330231616,12.683479733778,1874.24512034279,0.0,1.0
2012-12-10,13.35,13.99,13.28,13.55,13700,12.108875063177,12.6893754407376,12.0453828343813,12.2902814311647,15104.2106757037,0.0,1.0
2012-12-11,13.3,13.46,13.18,13.46,1100,12.0635234711801,12.2086485655703,11.9546796503875,12.2086485655703,1212.74684257475,0.0,1.0
2012-12-12,14.31,14.31,13.7,13.7,1669,12.9796256295179,12.9796256295179,12.4263362071555,12.4263362071555,1840.06770932476,0.0,1.0
2012-12-13,13.81,14.152,13.33,14.06,1200,12.5261097095487,12.8363145988076,12.0907344263783,12.7528676695333,1322.99655553608,0.0,1.0
2012-12-14,13.32,13.46,13.02,13.46,7400,12.0816641079789,12.2086485655703,11.8095545559974,12.2086485655703,8158.47875913918,0.0,1.0
2012-12-17,13.0,13.34,12.98,13.34,6500,11.7914139191986,12.0998047447776,11.7732732823998,12.0998047447776,7166.23134248713,0.0,1.0
2012-12-18,13.6835,13.6835,13.6835,13.6835,300,12.4113701817965,12.4113701817965,12.4113701817965,12.4113701817965,330.74913888402,0.0,1.0
2012-12-19,13.47,13.98,13.35,13.45,17400,12.2177188839696,12.6803051223382,12.108875063177,12.1995782471709,19183.4500552733,0.0,1.0
2012-12-20,13.8,14.13,13.42,14.1,8700,12.5170393911493,12.8163598983289,12.1723672919727,12.7891489431308,9591.7250276366,0.0,1.0
2012-12-21,13.4,13.7863,13.34,13.66,5200,12.154226655174,12.5046130549421,12.0998047447776,12.3900549335579,5732.98507398968,0.0,1.0
2012-12-24,12.82,13.33,12.26,13.33,5000,11.6281481880097,12.0907344263783,11.1202103576442,12.0907344263783,5512.48564806702,0.0,1.0
2012-12-26,13.36,13.4112,12.82,12.82,3900,12.1179453815764,12.1643854117813,11.6281481880097,11.6281481880097,4299.73880549228,0.0,1.0
2012-12-27,13.39,13.39,13.02,13.24,5400,12.1451563367746,12.1451563367746,11.8095545559974,12.0091015607838,5953.48449991236,0.0,1.0
2012-12-28,13.49,13.69,12.51,12.72,8000,12.2358595207684,12.4172658887561,11.3469683176288,11.5374450040159,8819.97703690723,0.0,1.0
2012-12-31,14.31,14.31,13.12,13.12,2100,12.9796256295179,12.9796256295179,11.9002577399912,11.9002577399912,2315.24397218814,0.0,1.0
2013-01-02,14.1,14.36,13.7501,14.32,7000,12.7891489431308,13.0249772215148,12.4717785023364,12.9886959479172,7717.47990729383,0.0,1.0
2013-01-03,14.51,14.51,14.15,14.15,8400,13.1610319975055,13.1610319975055,12.8345005351277,12.8345005351277,9260.97588875261,0.0,1.0
2013-01-04,14.0,14.5,14.0,14.37,10000,12.698445759137,13.1519616791061,12.698445759137,13.0340475399142,11024.971296134,0.0,1.0
2013-01-07,13.82,14.0775,13.41,14.0,10800,12.5351800279481,12.7687407267322,12.1632969735733,12.698445759137,11906.9689998247,0.0,1.0
2013-01-08,14.11,14.35,14.1,14.23,2200,12.7982192615302,13.0159069031154,12.7891489431308,12.9070630823228,2425.49368514948,0.0,1.0
2013-01-09,13.7,14.296,13.52,14.296,4600,12.4263362071555,12.9669271837587,12.2630704759666,12.9669271837587,5071.48679622164,0.0,1.0
2013-01-10,14.0,14.2999,13.88,13.88,19700,12.698445759137,12.9704646079345,12.5896019383444,12.5896019383444,21719.193453384,0.0,1.0
2013-01-11,14.11,14.11,14.0,14.0,2300,12.7982192615302,12.7982192615302,12.698445759137,12.698445759137,2535.74339811082,0.0,1.0
2013-01-14,13.87,14.1,13.76,13.9,12600,12.580531619945,12.7891489431308,12.4807581175518,12.6077425751431,13891.4638331289,0.0,1.0
2013-01-15,13.855,14.05,13.78,13.78,2500,12.5669261423459,12.7437973511339,12.4988987543505,12.4988987543505,2756.24282403351,0.0,1.0
2013-01-16,14.18,14.18,13.9,13.96,1700,12.8617114903259,12.8617114903259,12.6077425751431,12.6621644855394,1874.24512034278,0.0,1.0
2013-01-17,14.1,14.132,14.0,14.0001,3900,12.7891489431308,12.8181739620088,12.698445759137,12.698536462321,4299.73880549227,0.0,1.0
2013-01-18,14.21,14.21,14.0001,14.0001,1000,12.888922445524,12.888922445524,12.698536462321,12.698536462321,1102.49712961341,0.0,1.0
2013-01-22,14.36,14.49,13.89,14.3,4900,13.0249772215148,13.1428913607068,12.5986722567437,12.9705553111185,5402.23593510567,0.0,1.0
2013-01-23,14.39,14.5,14.2798,14.4999,1400,13.0521881767129,13.1519616791061,12.9522332679517,13.1518709759221,1543.49598145877,0.0,1.0
2013-01-24,14.26,14.39,14.2,14.35,4800,12.9342740375209,13.0521881767129,12.8798521271246,13.0159069031154,5291.98622214435,0.0,1.0
2013-01-25,14.39,14.5,14.2,14.2,3200,13.0521881767129,13.1519616791061,12.8798521271246,12.8798521271246,3527.9908147629,0.0,1.0
2013-01-28,14.2,14.5,14.2,14.49,3500,12.8798521271246,13.1519616791061,12.8798521271246,13.1428913607068,3858.73995364692,0.0,1.0
2013-01-29,14.49,14.88,14.25,14.778,14500,13.1428913607068,13.4966337782827,12.9252037191216,13.404116530609,15986.2083793943,0.0,1.0
2013-01-30,14.46,14.75,14.375,14.75,5100,13.1156804055086,13.3787196390907,13.0385826991138,13.3787196390907,5622.73536102836,0.0,1.0
2013-01-31,14.28,14.4,14.2,14.4,4600,12.9524146743197,13.0612584951123,12.8798521271246,13.0612584951123,5071.48679622166,0.0,1.0
2013-02-01,14.26,14.68,14.2,14.37,15400,12.9342740375209,13.315227410295,12.8798521271246,13.0340475399142,16978.4557960465,0.0,1.0
2013-02-04,14.0001,14.45,14.0,14.32,6500,12.698536462321,13.1066100871092,12.698445759137,12.9886959479172,7166.2313424871,0.0,1.0
2013-02-05,13.94,14.1,13.48,14.1,2600,12.6440238487407,12.7891489431308,12.226789202369,12.7891489431308,2866.49253699484,0.0,1.0
2013-02-06,14.01,14.1,13.3,13.35,8900,12.7075160775363,12.7891489431308,12.0635234711801,12.108875063177,9812.22445355933,0.0,1.0
2013-02-07,14.32,14.738,13.929,14.0,19100,12.9886959479172,13.3678352570115,12.6340464985013,12.698445759137,21057.6951756161,0.0,1.0
2013-02-08,14.2,14.47,14.2,14.39,3000,12.8798521271246,13.124750723908,12.8798521271246,13.0521881767129,3307.49138884022,0.0,1.0
2013-02-11,14.33,14.33,14.17,14.19,800,12.9977662663166,12.9977662663166,12.8526411719265,12.8707818087252,881.997703690724,0.0,1.0
2013-02-12,14.12,14.5,14.01,14.3,11700,12.8072895799296,13.1519616791061,12.7075160775363,12.9705553111185,12899.2164164768,0.0,1.0
2013-02-13,14.29,14.29,13.98,14.15,12500,12.9614849927191,12.9614849927191,12.6803051223382,12.8345005351277,13781.2141201675,0.0,1.0
2013-02-14,14.39,14.6,13.82,14.6,18100,13.0521881767129,13.2426648631,12.5351800279481,13.2426648631,19955.1980460026,0.0,1.0
2013-02-15,14.21,14.21,14.21,14.21,100,12.888922445524,12.888922445524,12.888922445524,12.888922445524,110.249712961341,0.0,1.0
2013-02-19,14.35,14.35,14.2578,14.32,1600,13.0159069031154,13.0159069031154,12.9322785674731,12.9886959479172,1763.99540738144,0.0,1.0
2013-02-20,14.15,14.35,14.0,14.23,1900,12.8345005351277,13.0159069031154,12.698445759137,12.9070630823228,2094.74454626547,0.0,1.0
2013-02-21,14.04,14.15,14.0,14.12,4000,12.7347270327345,12.8345005351277,12.698445759137,12.8072895799296,4409.98851845361,0.0,1.0
2013-02-22,13.76,14.1,13.68,14.1,1200,12.4807581175518,12.7891489431308,12.4081955703567,12.7891489431308,1322.99655553608,0.0,1.0
2013-02-25,13.7,13.89,13.54,13.85,9800,12.4263362071555,12.5986722567437,12.2812111127653,12.5623909831462,10804.4718702113,0.0,1.0
2013-02-26,13.54,14.086,13.47,13.47,4100,12.2812111127653,12.7764504973717,12.2177188839696,12.2177188839696,4520.23823141496,0.0,1.0
2013-02-27,13.54,13.8,13.54,13.65,1300,12.2812111127653,12.5170393911493,12.2812111127653,12.3809846151585,1433.24626849743,0.0,1.0
2013-02-28,13.65,13.65,13.5101,13.5101,900,12.3809846151585,12.3809846151585,12.2540908607512,12.2540908607512,992.247416652066,0.0,1.0
2013-03-01,14.16,14.16,13.4701,13.52,3600,12.8435708535271,12.8435708535271,12.2178095871536,12.2630704759666,3968.98966660825,0.0,1.0
2013-03-04,14.11,14.35,14.011,14.3,4400,12.7982192615302,13.0159069031154,12.7084231093763,12.9705553111185,4850.98737029897,0.0,1.0
2013-03-05,14.19,14.34,14.0,14.2499,2400,12.8707818087252,13.006836584716,12.698445759137,12.9251130159376,2645.99311107218,0.0,1.0
2013-03-06,14.17,14.25,14.04,14.04,5200,12.8526411719265,12.9252037191216,12.7347270327345,12.7347270327345,5732.98507398969,0.0,1.0
2013-03-07,14.25,14.25,14.17,14.22,2100,12.9252037191216,12.9252037191216,12.8526411719265,12.8979927639234,2315.24397218814,0.0,1.0
2013-03-08,14.3,14.6,14.28,14.31,12000,12.9705553111185,13.2426648631,12.9524146743197,12.9796256295179,13229.9655553608,0.0,1.0
2013-03-11,14.35,14.35,14.27,14.29,6400,13.0159069031154,13.0159069031154,12.9433443559203,12.9614849927191,7055.98162952578,0.0,1.0
2013-03-12,14.32,14.35,14.29,14.34,1600,12.9886959479172,13.0159069031154,12.9614849927191,13.006836584716,1763.99540738145,0.0,1.0
2013-03-13,13.64,14.32,13.64,14.0816,1200,12.3719142967592,12.9886959479172,12.3719142967592,12.7724595572759,1322.99655553608,0.0,1.0
2013-03-14,14.3,14.34,13.5,13.5,2700,12.9705553111185,13.006836584716,12.2449298391678,12.2449298391678,2976.74224995618,0.0,1.0
2013-03-15,14.09,14.35,13.8601,14.35,8600,12.7800786247314,13.0159069031154,12.5715520047296,13.0159069031154,9481.47531467528,0.0,1.0
2013-03-18,13.31,14.06,13.15,14.06,12300,12.0725937895795,12.7528676695333,11.9274686951894,12.7528676695333,13560.7146942449,0.0,1.0
2013-03-19,13.23,13.65,12.53,13.65,6800,12.0000312423844,12.3809846151585,11.3651089544276,12.3809846151585,7496.98048137116,0.0,1.0
2013-03-20,13.79,13.79,13.18,13.24,2300,12.5079690727499,12.5079690727499,11.9546796503875,12.0091015607838,2535.74339811083,0.0,1.0
2013-03-21,13.65,13.69,13.5,13.67,3500,12.3809846151585,12.4172658887561,12.2449298391678,12.3991252519573,3858.73995364693,0.0,1.0
2013-03-22,13.638,13.7,13.638,13.69,400,12.3701002330793,12.4263362071555,12.3701002330793,12.4172658887561,440.998851845361,0.0,1.0
2013-03-25,13.64,13.64,13.64,13.64,85,12.3719142967592,12.3719142967592,12.3719142967592,12.3719142967592,93.712256017139,0.0,1.0
2013-03-26,13.9,13.9,13.9,13.9,300,12.6077425751431,12.6077425751431,12.6077425751431,12.6077425751431,330.749138884022,0.0,1.0
2013-03-27,13.8,13.8,13.7,13.74,800,12.5170393911493,12.5170393911493,12.4263362071555,12.462617480753,881.997703690722,0.0,1.0
2013-03-28,14.0,14.0,13.925,13.925,1300,12.698445759137,12.698445759137,12.6304183711416,12.6304183711416,1433.24626849742,0.0,1.0
2013-04-01,13.58,14.0,13.523,13.8,5300,12.3174923863629,12.698445759137,12.2657915714864,12.5170393911493,5843.23478695102,0.0,1.0
2013-04-02,13.75,13.98,13.75,13.8799,9600,12.4716877991524,12.6803051223382,12.4716877991524,12.5895112351604,10583.9724442887,0.0,1.0
2013-04-03,13.89,13.94,13.72,13.94,700,12.5986722567437,12.6440238487407,12.4444768439542,12.6440238487407,771.747990729385,0.0,1.0
2013-04-04,14.05,14.35,13.88,13.88,10600,12.7437973511339,13.0159069031154,12.5896019383444,12.5896019383444,11686.4695739021,0.0,1.0
2013-04-05,14.25,14.35,13.9,14.09,800,12.9252037191216,13.0159069031154,12.6077425751431,12.7800786247314,881.99770369072,0.0,1.0
2013-04-08,14.2,14.35,13.8,14.17,1200,12.8798521271246,13.0159069031154,12.5170393911493,12.8526411719265,1322.99655553609,0.0,1.0
2013-04-09,14.35,14.35,14.09,14.09,2200,13.0159069031154,13.0159069031154,12.7800786247314,12.7800786247314,2425.49368514949,0.0,1.0
2013-04-10,14.22,14.35,13.82,14.3,2100,12.8979927639234,13.0159069031154,12.5351800279481,12.9705553111185,2315.24397218815,0.0,1.0
2013-04-11,14.35,14.35,14.21,14.31,2300,13.0159069031154,13.0159069031154,12.888922445524,12.9796256295179,2535.74339811083,0.0,1.0
2013-04-12,14.21,14.35,13.7481,14.35,1600,12.888922445524,13.0159069031154,12.4699644386565,13.0159069031154,1763.99540738145,0.0,1.0
2013-04-15,13.36,14.32,13.12,14.32,5400,12.1179453815764,12.9886959479172,11.9002577399912,12.9886959479172,5953.48449991239,0.0,1.0
2013-04-16,13.5,13.705,12.94,13.45,10100,12.2449298391678,12.4308713663551,11.7369920088023,12.1995782471709,11135.2210090954,0.0,1.0
2013-04-17,13.66,14.23,13.34,13.34,3500,12.3900549335579,12.9070630823228,12.0998047447776,12.0998047447776,3858.73995364692,0.0,1.0
2013-04-18,13.58,14.1,13.2645,13.2645,1000,12.3174923863629,12.7891489431308,12.0313238408623,12.0313238408623,1102.4971296134,0.0,1.0
2013-04-19,13.57,14.3399,13.53,14.3399,800,12.3084220679635,13.006745881532,12.2721407943659,13.006745881532,881.997703690721,0.0,1.0
2013-04-22,13.63,13.63,13.58,13.62,400,12.3628439783598,12.3628439783598,12.3174923863629,12.3537736599604,440.99885184536,0.0,1.0
2013-04-23,13.74,14.21,13.57,13.57,800,12.462617480753,12.888922445524,12.3084220679635,12.3084220679635,881.997703690722,0.0,1.0
2013-04-24,13.59,13.61,13.59,13.61,500,12.3265627047622,12.344703341561,12.3265627047622,12.344703341561,551.248564806703,0.0,1.0
2013-04-25,13.61,14.0,13.6,13.8,9000,12.344703341561,12.698445759137,12.3356330231616,12.5170393911493,9922.47416652063,0.0,1.0
2013-04-26,13.96,14.19,13.6,13.6,6200,12.6621644855394,12.8707818087252,12.3356330231616,12.3356330231616,6835.48220360312,0.0,1.0
2013-04-29,13.95,14.18,13.95,14.0,5700,12.65309416714,12.8617114903259,12.65309416714,12.698445759137,6284.23363879642,0.0,1.0
2013-04-30,14.0,14.0,13.95,14.0,2300,12.698445759137,12.698445759137,12.65309416714,12.698445759137,2535.74339811082,0.0,1.0
2013-05-01,13.88,14.17,13.88,14.17,2200,12.5896019383444,12.8526411719265,12.5896019383444,12.8526411719265,2425.49368514948,0.0,1.0
2013-05-02,14.24,14.24,13.6225,14.14,7200,12.9161334007222,12.9161334007222,12.3560412395602,12.8254302167283,7937.97933321649,0.0,1.0
2013-05-03,14.35,14.35,14.3,14.33,2500,13.0159069031154,13.0159069031154,12.9705553111185,12.9977662663166,2756.24282403351,0.0,1.0
2013-05-06,14.38,14.49,14.21,14.21,700,13.0431178583135,13.1428913607068,12.888922445524,12.888922445524,771.747990729385,0.0,1.0
2013-05-07,14.2,14.2,13.8,13.8,485800,12.8798521271246,12.8798521271246,12.5170393911493,12.5170393911493,535593.105566193,0.0,1.0
2013-05-08,14.12,14.21,13.9001,14.195,8500,12.8072895799296,12.888922445524,12.6078332783271,12.8753169679249,9371.2256017139,0.0,1.0
2013-05-09,14.37,14.45,14.37,14.39,1600,13.0340475399142,13.1066100871092,13.0340475399142,13.0521881767129,1763.99540738144,0.0,1.0
2013-05-10,14.35,14.37,14.26,14.37,1900,13.0159069031154,13.0340475399142,12.9342740375209,13.0340475399142,2094.74454626546,0.0,1.0
2013-05-13,14.22,14.828,14.2,14.37,20500,12.8979927639234,13.4494681226059,12.8798521271246,13.0340475399142,22601.1911570748,0.0,1.0
2013-05-14,14.37,14.5999,14.22,14.22,5600,13.0340475399142,13.242574159916,12.8979927639234,12.8979927639234,6173.98392583504,0.0,1.0
2013-05-15,14.49,14.599,14.03,14.03,900,13.1428913607068,13.24175783126,12.7256567143351,12.7256567143351,992.24741665206,0.0,1.0
2013-05-16,14.35,14.51,13.945,14.51,5400,13.0159069031154,13.1610319975055,12.6485590079404,13.1610319975055,5953.48449991237,0.0,1.0
2013-05-17,14.4,14.58,14.2,14.49,3700,13.0612584951123,13.2245242263012,12.8798521271246,13.1428913607068,4079.2393795696,0.0,1.0
2013-05-20,14.4,14.6,14.3,14.6,3400,13.0612584951123,13.2426648631,12.9705553111185,13.2426648631,3748.49024068557,0.0,1.0
2013-05-21,14.38,14.7468,14.06,14.32,3600,13.0431178583135,13.3758171372029,12.7528676695333,12.9886959479172,3968.98966660826,0.0,1.0
2013-05-22,14.37,14.37,13.883,13.883,1500,13.0340475399142,13.0340475399142,12.5923230338642,12.5923230338642,1653.7456944201,0.0,1.0
2013-05-23,14.35,14.7999,14.32,14.32,3200,13.0159069031154,13.4239805279037,12.9886959479172,12.9886959479172,3527.99081476289,0.0,1.0
2013-05-24,14.17,14.3,13.92,14.3,2700,12.8526411719265,12.9705553111185,12.6258832119419,12.9705553111185,2976.74224995619,0.0,1.0
2013-05-28,14.65,14.88,14.41,14.41,1300,13.2880164550969,13.4966337782827,13.0703288135117,13.0703288135117,1433.24626849742,0.0,1.0
2013-05-29,14.35,14.92,14.3,14.56,1900,13.0159069031154,13.5329150518802,12.9705553111185,13.2063835895024,2094.74454626546,0.0,1.0
2013-05-30,14.78,14.89,14.38,14.38,1600,13.4059305942889,13.5057040966821,13.0431178583135,13.0431178583135,1763.99540738144,0.0,1.0
2013-05-31,14.69,14.9399,14.21,14.9399,3400,13.3242977286944,13.550964985495,12.888922445524,13.550964985495,3748.49024068558,0.0,1.0
2013-06-03,14.79,14.79,14.14,14.7,6700,13.4150009126883,13.4150009126883,12.8254302167283,13.3333680470938,7386.73076840978,0.0,1.0
2013-06-04,14.26,14.59,14.21,14.59,2500,12.9342740375209,13.2335945447006,12.888922445524,13.2335945447006,2756.24282403352,0.0,1.0
2013-06-05,14.35,14.35,14.25,14.25,900,13.0159069031154,13.0159069031154,12.9252037191216,12.9252037191216,992.247416652062,0.0,1.0
2013-06-06,14.16,14.43,13.95,14.03,1500,12.8435708535271,13.0884694503105,12.65309416714,12.7256567143351,1653.74569442011,0.0,1.0
2013-06-07,14.06,14.24,13.96,14.19,3100,12.7528676695333,12.9161334007222,12.6621644855394,12.8707818087252,3417.74110180154,0.0,1.0
2013-06-10,14.11,14.4118,13.96,14.4118,2500,12.7982192615302,13.0719614708236,12.6621644855394,13.0719614708236,2756.24282403351,0.0,1.0
2013-06-11,13.86,14.125,13.77,13.97,3800,12.5714613015456,12.8118247391293,12.4898284359511,12.6712348039388,4189.48909253093,0.0,1.0
2013-06-12,13.9,14.14,13.6,13.86,8400,12.6077425751431,12.8254302167283,12.3356330231616,12.5714613015456,9260.97588875261,0.0,1.0
2013-06-13,14.0,14.01,13.83,14.01,2500,12.698445759137,12.7075160775363,12.5442503463474,12.7075160775363,2756.2428240335,0.0,1.0
2013-06-14,13.71,13.9,13.71,13.9,200,12.4354065255548,12.6077425751431,12.4354065255548,12.6077425751431,220.499425922681,0.0,1.0
2013-06-17,13.902,14.33,13.76,13.83,4900,12.609556638823,12.9977662663166,12.4807581175518,12.5442503463474,5402.23593510568,0.0,1.0
2013-06-18,14.085,14.48,13.64,14.03,4800,12.7755434655317,13.1338210423074,12.3719142967592,12.7256567143351,5291.98622214435,0.0,1.0
2013-06-19,14.25,14.35,14.01,14.01,4300,12.9252037191216,13.0159069031154,12.7075160775363,12.7075160775363,4740.73765733762,0.0,1.0
2013-06-20,14.35,14.3885,13.77,14.3,21900,13.0159069031154,13.050827628953,12.4898284359511,12.9705553111185,24144.6871385335,0.0,1.0
2013-06-21,14.4,14.5,13.838,14.35,19800,13.0612584951123,13.1519616791061,12.5515066010669,13.0159069031154,21829.4431663454,0.0,1.0
2013-06-24,14.52,14.705,14.02,14.41,3300,13.1701023159049,13.3379032062935,12.7165863959357,13.0703288135117,3638.24052772423,0.0,1.0
2013-06-25,14.84,14.94,14.01,14.9399,3300,13.4603525046852,13.551055688679,12.7075160775363,13.550964985495,3638.24052772423,0.0,1.0
2013-06-26,16.0,16.0,14.53,14.9,23700,14.5125094390137,14.5125094390137,13.1791726343043,13.5147744150815,26129.1819718376,0.0,1.0
2013-06-27,15.715,16.0,14.295,16.0,22500,14.2540053646312,14.5125094390137,12.9660201519188,14.5125094390137,24806.1854163017,0.0,1.0
2013-06-28,15.53,16.0,15.42,15.72,8400,14.0862044742426,14.5125094390137,13.9864309718494,14.2585405238309,9260.97588875262,0.0,1.0
2013-07-01,15.27,15.63,15.25,15.62,4100,13.8503761958587,14.1769076582365,13.8322355590599,14.1678373398371,4520.23823141495,0.0,1.0
2013-07-02,15.25,15.36,15.25,15.36,3000,13.8322355590599,13.9320090614531,13.8322355590599,13.9320090614531,3307.49138884021,0.0,1.0
2013-07-03,15.32,15.58,15.25,15.32,5200,13.8957277878556,14.1315560662396,13.8322355590599,13.8957277878556,5732.9850739897,0.0,1.0
2013-07-05,15.28,15.41,15.25,15.41,3100,13.8594465142581,13.97736065345,13.8322355590599,13.97736065345,3417.74110180154,0.0,1.0
2013-07-08,15.44,15.55,15.27,15.27,1200,14.0045716086482,14.1043451110414,13.8503761958587,13.8503761958587,1322.99655553608,0.0,1.0
2013-07-09,15.26,15.31,15.25,15.25,1200,13.8413058774593,13.8866574694562,13.8322355590599,13.8322355590599,1322.99655553608,0.0,1.0
2013-07-10,15.22,15.3,15.22,15.26,900,13.8050246038618,13.8775871510568,13.8050246038618,13.8413058774593,992.24741665206,0.0,1.0
2013-07-11,15.21,15.349,14.99,15.26,20600,13.7959542854624,13.9220317112138,13.5964072806759,13.8413058774593,22711.4408700361,0.0,1.0
2013-07-12,15.31,15.98,15.15,15.25,18300,13.8866574694562,14.4943688022149,13.7415323750661,13.8322355590599,20175.6974719253,0.0,1.0
2013-07-15,15.28,15.3,15.2,15.21,5600,13.8594465142581,13.8775871510568,13.786883967063,13.7959542854624,6173.98392583504,0.0,1.0
2013-07-16,15.45,15.9,15.32,15.32,2000,14.0136419270476,14.4218062550198,13.8957277878556,13.8957277878556,2204.9942592268,0.0,1.0
2013-07-17,15.66,15.8878,15.25,15.27,3500,14.2041186134346,14.4107404665726,13.8322355590599,13.8503761958587,3858.73995364692,0.0,1.0
2013-07-18,15.51,15.66,15.31,15.31,3400,14.0680638374439,14.2041186134346,13.8866574694562,13.8866574694562,3748.49024068557,0.0,1.0
2013-07-19,15.57,15.98,15.31,15.31,7900,14.1224857478402,14.4943688022149,13.8866574694562,13.8866574694562,8709.72732394588,0.0,1.0
2013-07-22,16.0,16.08,15.551,15.68,37100,14.5125094390137,14.5850719862087,14.1052521428814,14.2222592502334,40902.6435086572,0.0,1.0
2013-07-23,16.14,16.14,15.86,16.0,31300,14.639493896605,14.639493896605,14.3855249814223,14.5125094390137,34508.1601568996,0.0,1.0
2013-07-24,16.38,16.61,16.1501,16.1501,8500,14.8571815381902,15.0657988613761,14.6486549181884,14.6486549181884,9371.22560171396,0.0,1.0
2013-07-25,16.48,16.72,16.26,16.38,5000,14.9478847221841,15.1655723637693,14.7483377173976,14.8571815381902,5512.48564806701,0.0,1.0
2013-07-26,16.64,16.75,16.35,16.61,2200,15.0930098165742,15.1927833189674,14.8299705829921,15.0657988613761,2425.49368514949,0.0,1.0
2013-07-29,16.51,16.75,16.51,16.7,4900,14.9750956773822,15.1927833189674,14.9750956773822,15.1474317269705,5402.23593510569,0.0,1.0
2013-07-30,16.62,16.83,16.5,16.75,12400,15.0748691797755,15.2653458661625,14.9660253589828,15.1927833189674,13670.9644072062,0.0,1.0
2013-07-31,16.57,16.91,16.57,16.78,19100,15.0295175877785,15.3379084133576,15.0295175877785,15.2199942741656,21057.6951756161,0.0,1.0
2013-08-01,16.8,17.38,16.58,16.58,31300,15.2381349109644,15.7642133781286,15.0385879061779,15.0385879061779,34508.1601568994,0.0,1.0
2013-08-02,16.77,17.377,16.77,16.81,13400,15.2109239557662,15.7614922826088,15.2109239557662,15.2472052293637,14773.4615368196,0.0,1.0
2013-08-05,16.57,16.8818,16.5,16.8,12800,15.0295175877785,15.3123301154713,14.9660253589828,15.2381349109644,14111.9632590516,0.0,1.0
2013-08-06,16.22,16.62,16.01,16.62,6100,14.7120564438001,15.0748691797755,14.5215797574131,15.0748691797755,6725.23249064177,0.0,1.0
2013-08-07,15.77,16.19,15.7,16.19,8100,14.3038921158278,14.684845488602,14.2403998870322,14.684845488602,8930.2267498686,0.0,1.0
2013-08-08,15.44,16.05,15.17,15.84,13200,14.0045716086482,14.5578610310106,13.7596730118648,14.3673843446235,14552.9621108969,0.0,1.0
2013-08-09,15.79,15.99,15.31,15.43,4800,14.3220327526266,14.5034391206143,13.8866574694562,13.9955012902488,5291.98622214434,0.0,1.0
2013-08-12,15.58,16.148,14.99,15.67,4300,14.1315560662396,14.6467501513245,13.5964072806759,14.213188931834,4740.73765733762,0.0,1.0
2013-08-13,15.42,15.79,15.02,15.6,8900,13.9864309718494,14.3220327526266,13.6236182358741,14.1496967030383,9812.22445355931,0.0,1.0
2013-08-14,15.7,15.989,15.37,15.71,17600,14.2403998870322,14.5025320887744,13.9410793798525,14.2494702054315,19403.9494811959,0.0,1.0
2013-08-15,15.61,15.928,15.19,15.5,8900,14.1587670214377,14.4472031465381,13.7778136486636,14.0589935190445,9812.2244535593,0.0,1.0
2013-08-16,16.27,16.53,15.24,15.26,5300,14.757408035797,14.993236314181,13.8231652406605,13.8413058774593,5843.23478695105,0.0,1.0
2013-08-19,16.37,16.5194,16.28,16.4,2800,14.8481112197909,14.9836217766777,14.7664783541964,14.875322174989,3086.99196291752,0.0,1.0
2013-08-20,16.4,16.5,16.32,16.4,2300,14.875322174989,14.9660253589828,14.8027596277939,14.875322174989,2535.74339811083,0.0,1.0
2013-08-21,16.2,16.57,15.9602,16.3,7200,14.6939158070013,15.0295175877785,14.4764095717841,14.7846189909952,7937.97933321653,0.0,1.0
2013-08-22,16.31,16.77,16.26,16.73,1800,14.7936893093946,15.2109239557662,14.7483377173976,15.1746426821687,1984.49483330412,0.0,1.0
2013-08-23,16.4,16.96,16.25,16.39,2000,14.875322174989,15.3832600053545,14.7392673989983,14.8662518565896,2204.99425922681,0.0,1.0
2013-08-26,16.09,16.399,15.82,16.25,5400,14.5941423046081,14.8744151431491,14.3492437078248,14.7392673989983,5953.48449991239,0.0,1.0
2013-08-27,15.94,16.09,15.75,15.99,3900,14.4580875286174,14.5941423046081,14.2857514790291,14.5034391206143,4299.73880549227,0.0,1.0
2013-08-28,15.78,15.81,15.57,15.62,1100,14.3129624342272,14.3401733894254,14.1224857478402,14.1678373398371,1212.74684257475,0.0,1.0
2013-08-29,15.75,16.489,15.75,15.85,2400,14.2857514790291,14.9560480087435,14.2857514790291,14.3764546630229,2645.99311107217,0.0,1.0
2013-08-30,15.63,16.11,15.5,16.11,5600,14.1769076582365,14.6122829414069,14.0589935190445,14.6122829414069,6173.98392583505,0.0,1.0
2013-09-03,16.0,16.317,15.52,15.63,3500,14.5125094390137,14.8000385322741,14.0771341558433,14.1769076582365,3858.73995364691,0.0,1.0
2013-09-04,15.66,16.025,15.2,15.76,62800,14.2041186134346,14.5351852350121,13.786883967063,14.2948217974285,69236.8197397219,0.0,1.0
2013-09-05,16.22,16.52,15.68,15.68,2200,14.7120564438001,14.9841659957816,14.2222592502334,14.2222592502334,2425.49368514949,0.0,1.0
2013-09-06,16.29,16.47,15.6,15.663,3000,14.7755486725958,14.9388144037847,14.1496967030383,14.2068397089544,3307.49138884021,0.0,1.0
2013-09-09,16.26,16.52,16.06,16.4,2500,14.7483377173976,14.9841659957816,14.56693134941,14.875322174989,2756.24282403352,0.0,1.0
2013-09-10,16.35,16.387,15.86,16.387,8800,14.8299705829921,14.8635307610698,14.3855249814223,14.8635307610698,9701.97474059795,0.0,1.0
2013-09-11,16.36,16.5,16.08,16.5,5700,14.8390409013915,14.9660253589828,14.5850719862087,14.9660253589828,6284.23363879639,0.0,1.0
2013-09-12,16.06,16.3784,16.0,16.31,2000,14.56693134941,14.8557302872463,14.5125094390137,14.7936893093946,2204.9942592268,0.0,1.0
2013-09-13,16.02,16.4258,16.0101,16.4258,2700,14.5306500758124,14.8987235964594,14.5216704605971,14.8987235964594,2976.7422499562,0.0,1.0
2013-09-16,15.65,15.81,15.15,15.5,24000,14.1950482950352,14.3401733894254,13.7415323750661,14.0589935190445,26459.9311107218,0.0,1.0
2013-09-17,16.51,16.5222,15.4999,15.4999,9800,14.9750956773822,14.9861614658295,14.0589028158605,14.0589028158605,10804.4718702114,0.0,1.0
2013-09-18,16.4,16.546,16.15,16.4,4700,14.875322174989,15.00774882362,14.6485642150044,14.875322174989,5181.736509183,0.0,1.0
2013-09-19,16.29,16.5064,15.8601,16.5064,2500,14.7755486725958,14.9718303627585,14.3856156846063,14.9718303627585,2756.24282403351,0.0,1.0
2013-09-20,16.03,16.13,16.03,16.05,2100,14.5397203942118,14.6304235782057,14.5397203942118,14.5578610310106,2315.24397218815,0.0,1.0
2013-09-23,15.99,16.1342,15.84,15.84,900,14.5034391206143,14.6342331119334,14.3673843446235,14.3673843446235,992.247416652062,0.0,1.0
2013-09-24,15.82,16.4499,15.36,15.55,12600,14.3492437078248,14.9205830638019,13.9320090614531,14.1043451110414,13891.4638331289,0.0,1.0
2013-09-25,16.5,16.75,16.0,16.15,417800,14.9660253589828,15.1927833189674,14.5125094390137,14.6485642150044,460623.300752482,0.0,1.0
2013-09-26,16.59,16.75,16.2501,16.75,14400,15.0476582245773,15.1927833189674,14.7393581021823,15.1927833189674,15875.958666433,0.0,1.0
2013-09-27,16.27,16.5,16.25,16.45,10200,14.757408035797,14.9660253589828,14.7392673989983,14.9206737669859,11245.4707220567,0.0,1.0
2013-09-30,16.38,16.57,16.25,16.35,25200,14.8571815381902,15.0295175877785,14.7392673989983,14.8299705829921,27782.9276662579,0.0,1.0
2013-10-01,16.4,16.72,16.3,16.41,22700,14.875322174989,15.1655723637693,14.7846189909952,14.8843924933884,25026.6848422243,0.0,1.0
2013-10-02,16.49,16.69,16.27,16.27,25200,14.9569550405835,15.1383614085711,14.757408035797,14.757408035797,27782.9276662577,0.0,1.0
2013-10-03,16.45,16.69,16.4,16.6,12500,14.9206737669859,15.1383614085711,14.875322174989,15.0567285429767,13781.2141201676,0.0,1.0
2013-10-04,16.25,16.51,15.92,16.45,83400,14.7392673989983,14.9750956773822,14.4399468918186,14.9206737669859,91948.2606097576,0.0,1.0
2013-10-07,16.4,16.51,16.18,16.25,13500,14.875322174989,14.9750956773822,14.6757751702026,14.7392673989983,14883.711249781,0.0,1.0
2013-10-08,16.07,16.52,16.03,16.52,23400,14.5760016678094,14.9841659957816,14.5397203942118,14.9841659957816,25798.4328329536,0.0,1.0
2013-10-09,16.15,16.45,16.0,16.19,13600,14.6485642150044,14.9206737669859,14.5125094390137,14.684845488602,14993.9609627423,0.0,1.0
2013-10-10,16.49,16.52,16.25,16.25,21900,14.9569550405835,14.9841659957816,14.7392673989983,14.7392673989983,24144.6871385335,0.0,1.0
2013-10-11,16.41,16.52,16.405,16.48,12500,14.8843924933884,14.9841659957816,14.8798573341887,14.9478847221841,13781.2141201675,0.0,1.0
2013-10-14,16.44,16.44,16.0224,16.4,8500,14.9116034485865,14.9116034485865,14.5328269522283,14.875322174989,9371.22560171396,0.0,1.0
2013-10-15,16.48,16.5,16.26,16.28,35200,14.9478847221841,14.9660253589828,14.7483377173976,14.7664783541964,38807.8989623918,0.0,1.0
2013-10-16,16.362,16.49,16.2,16.2,33700,14.8408549650714,14.9569550405835,14.6939158070013,14.6939158070013,37154.1532679716,0.0,1.0
2013-10-17,16.59,16.7,16.28,16.28,25600,15.0476582245773,15.1474317269705,14.7664783541964,14.7664783541964,28223.9265181031,0.0,1.0
2013-10-18,16.462,16.75,16.46,16.65,23100,14.9315581490652,15.1927833189674,14.9297440853853,15.1020801349736,25467.6836940696,0.0,1.0
2013-10-21,14.75,16.2399,13.8,16.0,128100,13.3787196390907,14.7301063774149,12.5170393911493,14.5125094390137,141229.882303477,0.0,1.0
2013-10-22,15.24,15.45,14.585,15.19,77900,13.8231652406605,14.0136419270476,13.2290593855009,13.7778136486636,85884.5263968843,0.0,1.0
2013-10-23,15.412,15.94,14.95,15.22,21200,13.9791747171299,14.4580875286174,13.5601260070784,13.8050246038618,23372.9391478042,0.0,1.0
2013-10-24,16.05,16.3,15.4507,15.53,15700,14.5578610310106,14.7846189909952,14.0142768493355,14.0862044742426,17309.2049349304,0.0,1.0
2013-10-25,16.05,16.28,15.708,16.06,5700,14.5578610310106,14.7664783541964,14.2476561417517,14.56693134941,6284.2336387964,0.0,1.0
2013-10-28,15.61,16.15,15.5,16.15,16000,14.1587670214377,14.6485642150044,14.0589935190445,14.6485642150044,17639.9540738145,0.0,1.0
2013-10-29,15.51,15.71,15.5,15.56,17600,14.0680638374439,14.2494702054315,14.0589935190445,14.1134154294408,19403.9494811959,0.0,1.0
2013-10-30,15.87,15.89,15.45,15.49,16400,14.3945952998217,14.4127359366205,14.0136419270476,14.0499232006451,18080.9529256598,0.0,1.0
2013-10-31,16.09,16.2,15.75,15.9,14800,14.5941423046081,14.6939158070013,14.2857514790291,14.4218062550198,16316.9575182784,0.0,1.0
2013-11-01,15.72,15.95,15.07,15.95,9400,14.2585405238309,14.4671578470168,13.668969827871,14.4671578470168,10363.473018366,0.0,1.0
2013-11-04,15.95,16.05,15.72,15.72,4500,14.4671578470168,14.5578610310106,14.2585405238309,14.2585405238309,4961.2370832603,0.0,1.0
2013-11-05,15.82,16.1,15.51,15.51,5700,14.3492437078248,14.6032126230075,14.0680638374439,14.0680638374439,6284.23363879639,0.0,1.0
2013-11-06,15.88,16.16,15.8,15.82,12700,14.4036656182211,14.6576345334038,14.331103071026,14.3492437078248,14001.7135460902,0.0,1.0
2013-11-07,16.13,16.13,15.8,15.94,15700,14.6304235782057,14.6304235782057,14.331103071026,14.4580875286174,17309.2049349304,0.0,1.0
2013-11-08,15.86,16.0499,15.51,15.65,3000,14.3855249814223,14.5577703278266,14.0680638374439,14.1950482950352,3307.49138884021,0.0,1.0
2013-11-11,15.87,16.49,15.8,15.8,34700,14.3945952998217,14.9569550405835,14.331103071026,14.331103071026,38256.6503975851,0.0,1.0
2013-11-12,16.39,16.424,15.81,16.06,14800,14.8662518565896,14.8970909391475,14.3401733894254,14.56693134941,16316.9575182784,0.0,1.0
2013-11-13,16.18,16.49,16.03,16.37,8800,14.6757751702026,14.9569550405835,14.5397203942118,14.8481112197909,9701.97474059794,0.0,1.0
2013-11-14,16.25,16.49,16.0,16.0,10300,14.9750956773822,15.1962663212328,14.7447095900379,14.7447095900379,11176.8901919469,0.26,1.0
2013-11-15,16.34,16.49,16.1,16.22,13000,15.0580346688262,15.1962663212328,14.8368640249756,14.9474493469009,14106.7546111951,0.0,1.0
2013-11-18,16.4,16.439,16.2,16.23,14600,15.1133273297888,15.1492675594146,14.9290184599134,14.9566647903947,15842.9705633423,0.0,1.0
2013-11-19,16.23,16.4,16.0101,16.3499,22400,14.9566647903947,15.1133273297888,14.7540171879666,15.067157957885,24307.0233300593,0.0,1.0
2013-11-20,16.02,16.29,15.8,16.23,16000,14.7631404770254,15.0119574513573,14.5604007201624,14.9566647903947,17362.159521471,0.0,1.0
2013-11-21,16.23,16.3099,15.81,15.96,15800,14.9566647903947,15.0302961839099,14.5696161636562,14.7078478160628,17145.1325274525,0.0,1.0
2013-11-22,16.09,16.31,15.8,16.06,1900,14.8276485814819,15.0303883383449,14.5604007201624,14.8000022510005,2061.75644317467,0.0,1.0
2013-11-25,16.1,16.388,15.8001,16.23,3100,14.8368640249756,15.1022687975963,14.5604928745974,14.9566647903947,3363.918407285,0.0,1.0
2013-11-26,16.11,16.37,15.99,16.13,4500,14.8460794684694,15.0856809993075,14.7354941465441,14.8645103554569,4883.1073654137,0.0,1.0
2013-11-27,16.31,16.37,15.85,16.01,12700,15.0303883383449,15.0856809993075,14.6064779376313,14.7539250335317,13781.2141201675,0.0,1.0
2013-11-29,16.11,16.32,16.11,16.32,500,14.8460794684694,15.0396037818387,14.8460794684694,15.0396037818387,542.567485045966,0.0,1.0
2013-12-02,16.0,16.31,15.77,16.27,16500,14.7447095900379,15.0303883383449,14.5327543896811,14.9935265643698,17904.7270065169,0.0,1.0
2013-12-03,16.2,16.4,15.9999,16.0,15500,14.9290184599134,15.1133273297888,14.744617435603,14.7447095900379,16819.5920364249,0.0,1.0
2013-12-04,16.4,16.4,16.04,16.24,19300,15.1133273297888,15.1133273297888,14.781571364013,14.9658802338885,20943.1049227743,0.0,1.0
2013-12-05,16.07,16.26,16.07,16.1,3400,14.8092176944943,14.984311120876,14.8092176944943,14.8368640249756,3689.45889831257,0.0,1.0
2013-12-06,16.39,16.39,16.06,16.23,6800,15.1041118862951,15.1041118862951,14.8000022510005,14.9566647903947,7378.91779662513,0.0,1.0
2013-12-09,16.14,16.3,16.07,16.3,3600,14.8737257989507,15.0211728948511,14.8092176944943,15.0211728948511,3906.48589233096,0.0,1.0
2013-12-10,16.44,16.5,16.09,16.0901,26900,15.1501891037639,15.2054817647266,14.8276485814819,14.8277407359168,29190.1306954731,0.0,1.0
2013-12-11,16.29,16.436,16.22,16.35,2400,15.0119574513573,15.1465029263664,14.9474493469009,15.06725011232,2604.32392822064,0.0,1.0
2013-12-12,16.27,16.42,16.2,16.36,5300,14.9935265643698,15.1317582167764,14.9290184599134,15.0764655558137,5751.21534148724,0.0,1.0
2013-12-13,16.3,16.44,16.22,16.22,6100,15.0211728948511,15.1501891037639,14.9474493469009,14.9474493469009,6619.32331756079,0.0,1.0
2013-12-16,16.01,16.39,15.85,16.2,66300,14.7539250335317,15.1041118862951,14.6064779376313,14.9290184599134,71944.448517095,0.0,1.0
2013-12-17,15.2,15.74,14.96,15.45,305500,14.007474110536,14.5051080591998,13.7863034666854,14.2378601978803,331508.733363085,0.0,1.0
2013-12-18,15.44,15.44,15.0,15.13,145500,14.2286447543866,14.2286447543866,13.8231652406605,13.9429660060796,157887.138148376,0.0,1.0
2013-12-19,15.15,15.5,15.01,15.36,154800,13.9613968930671,14.2839374153492,13.8323806841543,14.1549212064364,167978.893370231,0.0,1.0
2013-12-20,15.42,15.77,15.1014,15.77,111000,14.210213867399,14.5327543896811,13.9166098376874,14.5327543896811,120449.981680205,0.0,1.0
2013-12-23,15.3,15.7,15.2,15.59,22800,14.0996285454737,14.4682462852247,14.007474110536,14.3668764067932,24741.0773180961,0.0,1.0
2013-12-24,15.36,15.53,15.2,15.53,38800,14.1549212064364,14.3115837458305,14.007474110536,14.3115837458305,42103.2368395669,0.0,1.0
2013-12-26,15.45,15.59,15.31,15.43,3300,14.2378601978803,14.3668764067932,14.1088439889675,14.2194293108928,3580.94540130339,0.0,1.0
2013-12-27,15.53,15.76,15.41,15.49,10500,14.3115837458305,14.5235389461873,14.2009984239052,14.2747219718554,11393.9171859653,0.0,1.0
2013-12-30,15.43,15.71,15.2,15.53,12000,14.2194293108928,14.4774617287185,14.007474110536,14.3115837458305,13021.6196411032,0.0,1.0
2013-12-31,15.36,15.6,15.21,15.53,13200,14.1549212064364,14.3760918502869,14.0166895540298,14.3115837458305,14323.7816052135,0.0,1.0
2014-01-02,15.39,15.51,15.21,15.38,6900,14.1825675369177,14.293152858843,14.0166895540298,14.1733520934239,7487.43129363433,0.0,1.0
2014-01-03,15.23,15.75,15.11,15.75,2100,14.0351204410173,14.5143235026935,13.924535119092,14.5143235026935,2278.78343719306,0.0,1.0
2014-01-06,15.59,15.59,15.26,15.26,8800,14.3668764067932,14.3668764067932,14.0627667714986,14.0627667714986,9549.18773680899,0.0,1.0
2014-01-07,15.5,15.56,15.18,15.52,8400,14.2839374153492,14.3392300763118,13.9890432235484,14.3023683023368,9115.13374877224,0.0,1.0
2014-01-08,15.29,15.5,15.12,15.23,25100,14.09041310198,14.2839374153492,13.9337505625858,14.0351204410173,27236.8877493074,0.0,1.0
2014-01-09,15.27,15.37,15.08,15.21,14400,14.0719822149924,14.1641366499301,13.8968887886107,14.0166895540298,15625.9435693238,0.0,1.0
2014-01-10,15.23,15.27,15.05,15.22,5800,14.0351204410173,14.0719822149924,13.8692424581294,14.0259049975235,6293.78282653322,0.0,1.0
2014-01-13,15.47,15.53,15.13,15.1986,6800,14.2562910848679,14.3115837458305,13.9429660060796,14.0061839484469,7378.91779662514,0.0,1.0
2014-01-14,15.45,15.72,15.45,15.45,6400,14.2378601978803,14.4866771722122,14.2378601978803,14.2378601978803,6944.86380858839,0.0,1.0
2014-01-15,15.61,15.719,15.25,15.25,11700,14.3853072937807,14.4857556278629,14.0535513280049,14.0535513280049,12696.0791500756,0.0,1.0
2014-01-16,15.65,15.65,15.273,15.44,8100,14.4221690677558,14.4221690677558,14.0747468480405,14.2286447543866,8789.59325774466,0.0,1.0
2014-01-17,15.5,15.61,15.27,15.42,9300,14.2839374153492,14.3853072937807,14.0719822149924,14.210213867399,10091.755221855,0.0,1.0
2014-01-21,15.47,15.57,15.16,15.5,19500,14.2562910848679,14.3484455198056,13.9706123365609,14.2839374153492,21160.1319167927,0.0,1.0
2014-01-22,15.5,15.59,15.36,15.42,11400,14.2839374153492,14.3668764067932,14.1549212064364,14.210213867399,12370.538659048,0.0,1.0
2014-01-23,15.48,15.59,15.19,15.53,6800,14.2655065283617,14.3668764067932,13.9982586670422,14.3115837458305,7378.91779662512,0.0,1.0
2014-01-24,15.21,15.5,15.12,15.5,6200,14.0166895540298,14.2839374153492,13.9337505625858,14.2839374153492,6727.83681456997,0.0,1.0
2014-01-27,15.08,15.38,15.07,15.19,21700,13.8968887886107,14.1733520934239,13.8876733451169,13.9982586670422,23547.428850995,0.0,1.0
2014-01-28,15.19,15.28,15.08,15.08,9600,13.9982586670422,14.0811976584862,13.8968887886107,13.8968887886107,10417.2957128826,0.0,1.0
2014-01-29,15.21,15.31,15.09,15.09,12600,14.0166895540298,14.1088439889675,13.9061042321045,13.9061042321045,13672.7006231583,0.0,1.0
2014-01-30,15.2,15.41,15.0975,15.24,13600,14.007474110536,14.2009984239052,13.9130158147248,14.0443358845111,14757.8355932503,0.0,1.0
2014-01-31,15.29,15.49,15.08,15.08,12600,14.09041310198,14.2747219718554,13.8968887886107,13.8968887886107,13672.7006231583,0.0,1.0
2014-02-03,15.21,15.21,15.2,15.2,1200,14.0166895540298,14.0166895540298,14.007474110536,14.007474110536,1302.16196411032,0.0,1.0
2014-02-04,14.64,15.081,14.54,15.08,29500,13.4914092748847,13.8978103329601,13.3992548399469,13.8968887886107,32011.4816177119,0.0,1.0
2014-02-05,15.4,15.474,14.548,14.68,21000,14.1917829804115,14.2599772622654,13.406627194742,13.5282710488598,22787.8343719305,0.0,1.0
2014-02-06,15.01,15.29,14.62,14.97,37400,13.8323806841543,14.09041310198,13.4729783878971,13.7955189101792,40584.0478814383,0.0,1.0
2014-02-07,14.75,15.1,14.62,14.95,7300,13.5927791533162,13.9153196755983,13.4729783878971,13.7770880231917,7921.4852816711,0.0,1.0
2014-02-10,14.79,14.81,14.5501,14.75,41100,13.6296409272913,13.6480718142788,13.4085624378756,13.5927791533162,44599.0472707783,0.0,1.0
2014-02-11,15.0,15.0,14.55,14.55,10700,13.8231652406605,13.8231652406605,13.4084702834407,13.4084702834407,11610.9441799837,0.0,1.0
2014-02-12,14.94,15.09,14.8101,14.91,8500,13.7678725796979,13.9061042321045,13.6481639687138,13.7402262492166,9223.64724578142,0.0,1.0
2014-02-13,14.98,15.07,14.61,14.86,11800,13.804734353673,13.8876733451169,13.4637629444033,13.6941490317477,12804.5926470848,0.0,1.0
2014-02-14,15.09,15.21,14.7,14.88,7000,13.9061042321045,14.0166895540298,13.5467019358473,13.7125799187352,7595.94479064352,0.0,1.0
2014-02-18,14.87,15.01,14.71,15.0,6000,13.7033644752415,13.8323806841543,13.5559173793411,13.8231652406605,6510.80982055158,0.0,1.0
2014-02-19,14.74,14.9,14.62,14.88,9000,13.5835637098224,13.7310108057228,13.4729783878971,13.7125799187352,9766.2147308274,0.0,1.0
2014-02-20,14.81,14.87,14.66,14.87,10100,13.6480718142788,13.7033644752415,13.5098401618722,13.7033644752415,10959.8631979285,0.0,1.0
2014-02-21,14.75,14.95,14.64,14.76,20600,13.5927791533162,13.7770880231917,13.4914092748847,13.60199459681,22353.7803838938,0.0,1.0
2014-02-24,14.66,14.84,14.56,14.59,10300,13.5098401618722,13.6757181447601,13.4176857269345,13.4453320574158,11176.8901919469,0.0,1.0
2014-02-25,14.6,14.89,14.26,14.89,25400,13.4545475009096,13.721795362229,13.1412224221213,13.721795362229,27562.428240335,0.0,1.0
2014-02-26,14.55,14.73,14.4701,14.65,9300,13.4084702834407,13.5743482663286,13.3348388899255,13.5006247183784,10091.755221855,0.0,1.0
2014-02-27,14.44,14.59,14.271,14.52,9900,13.3071004050092,13.4453320574158,13.1513594099644,13.3808239529594,10742.8362039101,0.0,1.0
2014-02-28,13.63,14.4199,13.52,14.07,45100,12.5606494820135,13.2885773635867,12.459279603582,12.9661289957396,48939.5871511463,0.0,1.0
2014-03-03,13.74,13.88,13.4701,13.71,21000,12.662019360445,12.7910355693579,12.4132945405481,12.6343730299637,22787.8343719307,0.0,1.0
2014-03-04,13.8,13.9,13.6034,13.9,6000,12.7173120214077,12.8094664563454,12.5361364023201,12.8094664563454,6510.80982055159,0.0,1.0
2014-03-05,13.9,13.9,13.6101,13.64,11700,12.8094664563454,12.8094664563454,12.5423107494609,12.5698649255073,12696.0791500756,0.0,1.0
2014-03-06,13.96,13.99,13.8,13.8,3200,12.8647591173081,12.8924054477894,12.7173120214077,12.7173120214077,3472.43190429417,0.0,1.0
2014-03-07,13.94,14.02,13.89,13.93,7600,12.8463282303205,12.9200517782707,12.8002510128516,12.8371127868267,8247.0257726987,0.0,1.0
2014-03-10,13.81,14.152,13.6975,13.915,4100,12.7265274649015,13.0416956323885,12.6228537255965,12.8232896215861,4449.05337737691,0.0,1.0
2014-03-11,13.85,14.02,13.84,13.97,5700,12.7633892388766,12.9200517782707,12.7541737953828,12.8739745608018,6185.26932952399,0.0,1.0
2014-03-12,13.68,14.08,13.68,13.89,11100,12.6067266994824,12.9753444392333,12.6067266994824,12.8002510128516,12044.9981680204,0.0,1.0
2014-03-13,13.6,13.74,13.56,13.66,3600,12.5330031515322,12.662019360445,12.4961413775571,12.5882958124949,3906.48589233096,0.0,1.0
2014-03-14,13.56,13.739,13.56,13.65,3600,12.4961413775571,12.6610978160957,12.4961413775571,12.5790803690011,3906.48589233096,0.0,1.0
2014-03-17,13.56,13.61,13.43,13.59,50000,12.4961413775571,12.542218595026,12.3763406121381,12.5237877080384,54256.7485045967,0.0,1.0
2014-03-18,13.58,13.7115,13.43,13.43,2400,12.5145722645447,12.6357553464878,12.3763406121381,12.3763406121381,2604.32392822063,0.0,1.0
2014-03-19,13.65,13.7,13.3501,13.68,9800,12.5790803690011,12.6251575864699,12.3027092186228,12.6067266994824,10634.3227069009,0.0,1.0
2014-03-20,13.48,13.71,13.35,13.6899,9900,12.4224178296069,12.6343730299637,12.3026170641879,12.6158499885412,10742.8362039102,0.0,1.0
2014-03-21,13.3,13.48,13.145,13.4,16100,12.256539846719,12.4224178296069,12.1137004725655,12.3486942816567,17470.6730184801,0.0,1.0
2014-03-24,13.34,13.52,13.2,13.5,28700,12.2934016206941,12.459279603582,12.1643854117813,12.4408487165945,31143.3736416384,0.0,1.0
2014-03-25,13.45,13.585,13.35,13.55,10700,12.3947714991256,12.5191799862915,12.3026170641879,12.4869259340633,11610.9441799837,0.0,1.0
2014-03-26,14.29,14.48,13.55,13.57,42200,13.1688687526026,13.3439621789843,12.4869259340633,12.5053568210509,45792.6957378795,0.0,1.0
2014-03-27,14.04,14.4,13.7865,14.26,9500,12.9384826652582,13.2702386310341,12.7048711726911,13.1412224221213,10308.7822158734,0.0,1.0
2014-03-28,14.02,14.25,13.7865,14.22,16600,12.9200517782707,13.1320069786275,12.7048711726911,13.1043606481462,18013.2405035261,0.0,1.0
2014-03-31,14.36,14.44,13.82,14.2,38100,13.233376857059,13.3071004050092,12.7357429083952,13.0859297611586,41343.6423605027,0.0,1.0
2014-04-01,14.56,14.83,14.11,14.4,12000,13.4176857269345,13.6665027012664,13.0029907697147,13.2702386310341,13021.6196411032,0.0,1.0
2014-04-02,14.86,15.24,14.261,14.7,14300,13.6941490317477,14.0443358845111,13.1421439664706,13.5467019358473,15517.4300723146,0.0,1.0
2014-04-03,15.07,15.35,14.8,15.0,15600,13.8876733451169,14.1457057629426,13.6388563707851,13.8231652406605,16928.1055334342,0.0,1.0
2014-04-04,15.35,15.55,15.07,15.07,13800,14.1457057629426,14.3300146328181,13.8876733451169,13.8876733451169,14974.8625872687,0.0,1.0
2014-04-07,15.21,15.619,15.1065,15.26,10200,14.0166895540298,14.3936011929251,13.9213097138692,14.0627667714986,11068.3766949377,0.0,1.0
2014-04-08,15.2,15.41,15.2,15.24,4200,14.007474110536,14.2009984239052,14.007474110536,14.0443358845111,4557.56687438612,0.0,1.0
2014-04-09,15.44,15.62,15.2297,15.2495,15200,14.2286447543866,14.3945227372745,14.0348439777125,14.0530905558302,16494.0515453973,0.0,1.0
2014-04-10,15.51,15.84,15.35,15.47,8400,14.293152858843,14.5972624941375,14.1457057629426,14.2562910848679,9115.13374877222,0.0,1.0
2014-04-11,15.5,15.659,15.29,15.57,7000,14.2839374153492,14.4304629669002,14.09041310198,14.3484455198056,7595.94479064353,0.0,1.0
2014-04-14,15.65,15.8,15.461,15.65,8400,14.4221690677558,14.5604007201624,14.2479971857235,14.4221690677558,9115.13374877224,0.0,1.0
2014-04-15,15.42,15.67,15.2601,15.58,7100,14.210213867399,14.4405999547434,14.0628589259336,14.3576609632994,7704.45828765273,0.0,1.0
2014-04-16,14.88,15.38,14.7001,15.38,4800,13.7125799187352,14.1733520934239,13.5467940902823,14.1733520934239,5208.64785644129,0.0,1.0
2014-04-17,15.13,15.39,14.7,14.88,5300,13.9429660060796,14.1825675369177,13.5467019358473,13.7125799187352,5751.21534148724,0.0,1.0
2014-04-21,15.81,15.96,15.34,15.58,25400,14.5696161636562,14.7078478160628,14.1364903194488,14.3576609632994,27562.4282403351,0.0,1.0
2014-04-22,15.7,15.82,14.95,15.64,15300,14.4682462852247,14.57883160715,13.7770880231917,14.412953624262,16602.5650424065,0.0,1.0
2014-04-23,15.82,15.89,15.291,15.73,13800,14.57883160715,14.6433397116064,14.0913346463293,14.495892615706,14974.8625872686,0.0,1.0
2014-04-24,15.95,16.0,15.31,15.79,12200,14.698632372569,14.7447095900379,14.1088439889675,14.5511852766686,13238.6466351216,0.0,1.0
2014-04-25,15.9,15.95,15.358,15.95,16400,14.6525551551002,14.698632372569,14.1530781177376,14.698632372569,17796.2135095076,0.0,1.0
2014-04-28,15.73,15.94,15.54,15.9299,10300,14.495892615706,14.6894169290753,14.3207991893243,14.6801093311465,11176.8901919469,0.0,1.0
2014-04-29,15.56,15.9,15.31,15.31,34200,14.3392300763118,14.6525551551002,14.1088439889675,14.1088439889675,37111.6159771442,0.0,1.0
2014-04-30,15.5,15.8499,15.3501,15.49,3600,14.2839374153492,14.6063857831963,14.1457979173775,14.2747219718554,3906.48589233096,0.0,1.0
2014-05-01,15.7,15.72,15.2705,15.52,17100,14.4682462852247,14.4866771722122,14.0724429871671,14.3023683023368,18555.807988572,0.0,1.0
2014-05-02,15.75,15.78,15.2601,15.2601,9400,14.5143235026935,14.5419698331749,14.0628589259336,14.0628589259336,10200.2687188642,0.0,1.0
2014-05-05,15.59,15.68,15.32,15.63,9300,14.3668764067932,14.4498153982371,14.1180594324613,14.4037381807683,10091.755221855,0.0,1.0
2014-05-06,15.44,15.59,15.33,15.59,1700,14.2286447543866,14.3668764067932,14.1272748759551,14.3668764067932,1844.72944915628,0.0,1.0
2014-05-07,15.36,15.54,15.25,15.54,7600,14.1549212064364,14.3207991893243,14.0535513280049,14.3207991893243,8247.02577269867,0.0,1.0
2014-05-08,15.19,15.39,14.95,15.25,7200,13.9982586670422,14.1825675369177,13.7770880231917,14.0535513280049,7812.97178466193,0.0,1.0
2014-05-09,15.17,15.3899,15.05,15.3899,16100,13.9798277800547,14.1824753824828,13.8692424581294,14.1824753824828,17470.6730184801,0.0,1.0
2014-05-12,15.24,15.33,14.9,15.33,10300,14.0443358845111,14.1272748759551,13.7310108057228,14.1272748759551,11176.8901919469,0.0,1.0
2014-05-13,15.05,15.25,14.87,15.25,33700,13.8692424581294,14.0535513280049,13.7033644752415,14.0535513280049,36569.0484920981,0.0,1.0
2014-05-14,15.0,15.0899,14.8501,15.0,6900,13.8231652406605,13.9060120776695,13.6850257426889,13.8231652406605,7487.43129363435,0.0,1.0
2014-05-15,14.6,14.966,14.38,14.966,16200,13.4545475009096,13.7918327327817,13.2518077440466,13.7918327327817,17579.1865154893,0.0,1.0
2014-05-16,14.985,15.0,14.456,14.72,12700,13.8093420754199,13.8231652406605,13.3218451145992,13.5651328228349,13781.2141201675,0.0,1.0
2014-05-19,14.89,15.0,14.7,14.99,4300,13.721795362229,13.8231652406605,13.5467019358473,13.8139497971668,4666.08037139531,0.0,1.0
2014-05-20,14.68,14.925,14.41,14.81,10100,13.5282710488598,13.7540494144572,13.2794540745279,13.6480718142788,10959.8631979285,0.0,1.0
2014-05-21,14.72,14.85,14.36,14.6,8700,13.5651328228349,13.6849335882539,13.233376857059,13.4545475009096,9440.67423979979,0.0,1.0
2014-05-22,14.78,15.54,14.55,14.82,48800,13.6204254837975,14.3207991893243,13.4084702834407,13.6572872577726,52954.5865404863,0.0,1.0
2014-05-23,14.82,14.98,14.69,14.69,4000,13.6572872577726,13.804734353673,13.5374864923535,13.5374864923535,4340.53988036773,0.0,1.0
2014-05-27,15.34,15.66,14.9,14.9,8800,14.1364903194488,14.4313845112496,13.7310108057228,13.7310108057228,9549.18773680903,0.0,1.0
2014-05-28,15.47,15.7,15.34,15.48,3000,14.2562910848679,14.4682462852247,14.1364903194488,14.2655065283617,3255.4049102758,0.0,1.0
2014-05-29,15.7,15.9846,15.44,15.499,21000,14.4682462852247,14.7305178070575,14.2286447543866,14.2830158709998,22787.8343719306,0.0,1.0
2014-05-30,15.67,15.8,15.55,15.8,18100,14.4405999547434,14.5604007201624,14.3300146328181,14.5604007201624,19640.9429586639,0.0,1.0
2014-06-02,15.51,15.77,15.49,15.61,10600,14.293152858843,14.5327543896811,14.2747219718554,14.3853072937807,11502.4306829745,0.0,1.0
2014-06-03,15.56,15.7,15.475,15.59,3700,14.3392300763118,14.4682462852247,14.2608988066148,14.3668764067932,4014.99938934016,0.0,1.0
2014-06-04,15.62,15.73,15.5001,15.61,2600,14.3945227372745,14.495892615706,14.2840295697841,14.3853072937807,2821.35092223902,0.0,1.0
2014-06-05,15.72,15.85,15.4101,15.73,5600,14.4866771722122,14.6064779376313,14.2010905783402,14.495892615706,6076.75583251483,0.0,1.0
2014-06-06,15.72,15.9199,15.4,15.75,6000,14.4866771722122,14.6708938876528,14.1917829804115,14.5143235026935,6510.80982055161,0.0,1.0
2014-06-09,15.59,15.82,15.52,15.64,5600,14.3668764067932,14.57883160715,14.3023683023368,14.412953624262,6076.75583251481,0.0,1.0
2014-06-10,15.74,15.84,15.28,15.59,4400,14.5051080591998,14.5972624941375,14.0811976584862,14.3668764067932,4774.5938684045,0.0,1.0
2014-06-11,15.73,15.81,15.25,15.675,12900,14.495892615706,14.5696161636562,14.0535513280049,14.4452076764902,13998.2411141859,0.0,1.0
2014-06-12,15.74,15.84,15.51,15.7,7800,14.5051080591998,14.5972624941375,14.293152858843,14.4682462852247,8464.05276671706,0.0,1.0
2014-06-13,15.85,15.85,15.54,15.7954,3800,14.6064779376313,14.6064779376313,14.3207991893243,14.5561616161553,4123.51288634934,0.0,1.0
2014-06-16,15.9,15.98,15.53,15.85,14000,14.6525551551002,14.7262787030503,14.3115837458305,14.6064779376313,15191.889581287,0.0,1.0
2014-06-17,15.79,16.66,15.58,15.86,11500,14.5511852766686,15.352928860627,14.3576609632994,14.6156933811251,12479.0521560573,0.0,1.0
2014-06-18,16.29,16.29,15.83,16.06,11000,15.0119574513573,15.0119574513573,14.5880470506437,14.8000022510005,11936.4846710113,0.0,1.0
2014-06-19,16.4,16.4,16.07,16.07,8600,15.1133273297888,15.1133273297888,14.8092176944943,14.8092176944943,9332.16074279064,0.0,1.0
2014-06-20,16.5,16.6,16.32,16.33,13000,15.2054817647266,15.2976361996643,15.0396037818387,15.0488192253324,14106.7546111951,0.0,1.0
2014-06-23,16.21,16.38,16.0301,16.0401,2900,14.9382339034071,15.0948964428013,14.7724480749542,14.7816635184479,3146.89141326661,0.0,1.0
2014-06-24,16.09,16.3,15.9,16.3,5700,14.8276485814819,15.0211728948511,14.6525551551002,15.0211728948511,6185.269329524,0.0,1.0
2014-06-25,16.11,16.11,15.8,16.11,4300,14.8460794684694,14.8460794684694,14.5604007201624,14.8460794684694,4666.08037139531,0.0,1.0
2014-06-26,16.43,16.99,15.8,15.95,15500,15.1409736602702,15.6570384959215,14.5604007201624,14.698632372569,16819.5920364249,0.0,1.0
2014-06-27,16.3,16.66,15.82,16.52,17200,15.0211728948511,15.352928860627,14.57883160715,15.2239126517141,18664.3214855812,0.0,1.0
2014-06-30,16.42,16.94,15.893,16.56,19200,15.1317582167764,15.6109612784526,14.6461043446545,15.2607744256892,20834.5914257651,0.0,1.0
2014-07-01,16.52,16.79,16.36,16.79,3700,15.2239126517141,15.472729626046,15.0764655558137,15.472729626046,4014.99938934016,0.0,1.0
2014-07-02,16.9,16.95,16.75,16.8,5700,15.5740995044775,15.6201767219464,15.4358678520709,15.4819450695398,6185.26932952403,0.0,1.0
2014-07-03,16.47,16.87,16.47,16.86,1700,15.1778354342453,15.5464531739962,15.1778354342453,15.5372377305024,1844.72944915628,0.0,1.0
2014-07-07,16.53,16.88,16.53,16.69,7700,15.2331280952079,15.55566861749,15.2331280952079,15.3805751911083,8355.53926970788,0.0,1.0
2014-07-08,16.38,16.9399,16.28,16.65,4500,15.0948964428013,15.6108691240177,15.0027420078636,15.3437134171332,4883.10736541369,0.0,1.0
2014-07-09,16.38,16.7,16.038,16.55,3300,15.0948964428013,15.389790634602,14.7797282753142,15.2515589821954,3580.94540130338,0.0,1.0
2014-07-10,16.59,16.8,16.18,16.18,1700,15.2884207561705,15.4819450695398,14.9105875729258,14.9105875729258,1844.72944915629,0.0,1.0
2014-07-11,16.37,16.576,16.275,16.576,2500,15.0856809993075,15.2755191352793,14.9981342861167,15.2755191352793,2712.83742522983,0.0,1.0
2014-07-14,16.44,16.7499,16.2201,16.7,2700,15.1501891037639,15.435775697636,14.9475415013359,15.389790634602,2929.86441924822,0.0,1.0
2014-07-15,16.69,16.71,16.49,16.652,7300,15.3805751911083,15.3990060780958,15.1962663212328,15.3455565058319,7921.4852816711,0.0,1.0
2014-07-16,16.65,16.7,16.41,16.7,3800,15.3437134171332,15.389790634602,15.1225427732826,15.389790634602,4123.51288634934,0.0,1.0
2014-07-17,16.6,16.69,16.45,16.56,3900,15.2976361996643,15.3805751911083,15.1594045472577,15.2607744256892,4232.02638335854,0.0,1.0
2014-07-18,16.57,16.72,16.35,16.56,10000,15.269989869183,15.4082215215896,15.06725011232,15.2607744256892,10851.3497009193,0.0,1.0
2014-07-21,16.5,16.62,16.26,16.62,23000,15.2054817647266,15.3160670866519,14.984311120876,15.3160670866519,24958.1043121144,0.0,1.0
2014-07-22,16.9,17.0,16.25,16.56,15800,15.5740995044775,15.6662539394153,14.9750956773822,15.2607744256892,17145.1325274526,0.0,1.0
2014-07-23,17.06,17.06,16.6901,16.95,16800,15.7215466003779,15.7215466003779,15.3806673455432,15.6201767219464,18230.2674975445,0.0,1.0
2014-07-24,16.76,16.91,16.57,16.91,4800,15.4450832955647,15.5833149479713,15.269989869183,15.5833149479713,5208.64785644127,0.0,1.0
2014-07-25,16.56,16.9999,16.3574,16.9999,3600,15.2607744256892,15.6661617849803,15.0740695405054,15.6661617849803,3906.48589233096,0.0,1.0
2014-07-28,16.6,16.89,16.46,16.89,3500,15.2976361996643,15.5648840609838,15.1686199907515,15.5648840609838,3797.97239532177,0.0,1.0
2014-07-29,16.93,16.93,16.53,16.53,7100,15.6017458349588,15.6017458349588,15.2331280952079,15.2331280952079,7704.45828765274,0.0,1.0
2014-07-30,16.8,17.0,16.71,16.93,3600,15.4819450695398,15.6662539394153,15.3990060780958,15.6017458349588,3906.48589233095,0.0,1.0
2014-07-31,16.54,16.894,16.4129,16.4129,2000,15.2423435387017,15.5685702383813,15.1252152518958,15.1252152518958,2170.26994018386,0.0,1.0
2014-08-01,16.72,16.94,16.7,16.73,3900,15.4082215215896,15.6109612784526,15.389790634602,15.4174369650834,4232.02638335854,0.0,1.0
2014-08-04,16.62,16.99,16.41,16.735,7100,15.3160670866519,15.6570384959215,15.1225427732826,15.4220446868303,7704.4582876527,0.0,1.0
2014-08-05,16.984,16.984,16.4,16.41,4500,15.6515092298252,15.6515092298252,15.1133273297888,15.1225427732826,4883.1073654137,0.0,1.0
2014-08-06,16.99,16.99,16.69,16.69,3400,15.6570384959215,15.6570384959215,15.3805751911083,15.3805751911083,3689.45889831257,0.0,1.0
2014-08-07,16.83,17.0,16.52,17.0,9500,15.5095914000211,15.6662539394153,15.2239126517141,15.6662539394153,10308.7822158734,0.0,1.0
2014-08-08,16.87,17.0,16.5201,16.77,13200,15.5464531739962,15.6662539394153,15.2240048061491,15.4542987390585,14323.7816052135,0.0,1.0
2014-08-11,16.98,17.0,16.73,16.98,5800,15.6478230524277,15.6662539394153,15.4174369650834,15.6478230524277,6293.78282653321,0.0,1.0
2014-08-12,16.93,16.96,16.69,16.84,5700,15.6017458349588,15.6293921654402,15.3805751911083,15.5188068435149,6185.26932952403,0.0,1.0
2014-08-13,16.97,16.99,16.85,16.93,4400,15.6386076089339,15.6570384959215,15.5280222870087,15.6017458349588,4774.59386840451,0.0,1.0
2014-08-14,17.0,17.0,16.85,16.93,3400,15.6662539394153,15.6662539394153,15.5280222870087,15.6017458349588,3689.45889831256,0.0,1.0
2014-08-15,16.99,17.0,16.7291,17.0,3800,15.6570384959215,15.6662539394153,15.4166075751689,15.6662539394153,4123.51288634934,0.0,1.0
2014-08-18,17.38,18.05,16.99,17.84,12800,16.0164407921787,16.6338755062615,15.6570384959215,16.4403511928923,13889.7276171767,0.0,1.0
2014-08-19,17.3,17.49,17.0,17.37,5500,15.9427172442285,16.1178106706102,15.6662539394153,16.0072253486849,5968.24233550562,0.0,1.0
2014-08-20,17.46,17.46,17.07,17.07,5700,16.0901643401289,16.0901643401289,15.7307620438717,15.7307620438717,6185.269329524,0.0,1.0
2014-08-21,17.4,17.48,17.02,17.32,17800,16.0348716791662,16.1085952271164,15.6846848264028,15.961148131216,19315.4024676364,0.0,1.0
2014-08-22,17.057,17.44,17.01,17.34,7200,15.7187819673298,16.0717334531413,15.675469382909,15.9795790182036,7812.9717846619,0.0,1.0
2014-08-25,17.27,17.465,17.17,17.2905,12400,15.9150709137471,16.0947720618757,15.8229164788094,15.9339625729094,13455.67362914,0.0,1.0
2014-08-26,17.44,17.4899,17.17,17.35,6100,16.0717334531413,16.1177185161752,15.8229164788094,15.9887944616973,6619.32331756079,0.0,1.0
2014-08-27,17.6299,17.64,17.48,17.53,7500,16.2467347250881,16.2560423230168,16.1085952271164,16.1546724445853,8138.51227568948,0.0,1.0
2014-08-28,17.71,17.71,17.5,17.57,5000,16.3205504274732,16.3205504274732,16.1270261141039,16.1915342185604,5425.67485045966,0.0,1.0
2014-08-29,17.85,17.85,17.49,17.49,10600,16.449566636386,16.449566636386,16.1178106706102,16.1178106706102,11502.4306829745,0.0,1.0
2014-09-02,17.95,17.99,17.64,17.85,8200,16.5417210713238,16.5785828452989,16.2560423230168,16.449566636386,8898.10675475383,0.0,1.0
2014-09-03,17.71,18.0,17.63,18.0,16300,16.3205504274732,16.5877982887926,16.246826879523,16.5877982887926,17687.7000124985,0.0,1.0
2014-09-04,17.945,17.945,17.46,17.82,10500,16.5371133495769,16.5371133495769,16.0901643401289,16.4219203059047,11393.9171859653,0.0,1.0
2014-09-05,17.92,17.9999,17.65,17.87,5600,16.5140747408424,16.5877061343577,16.2652577665105,16.4679975233736,6076.75583251484,0.0,1.0
2014-09-08,17.68,17.9,17.59,17.9,4100,16.2929040969919,16.4956438538549,16.2099651055479,16.4956438538549,4449.05337737692,0.0,1.0
2014-09-09,17.75,17.94,17.57,17.57,5900,16.3574122014483,16.53250562783,16.1915342185604,16.1915342185604,6402.2963235424,0.0,1.0
2014-09-10,17.97,18.0,17.65,17.65,15400,16.5601519583113,16.5877982887926,16.2652577665105,16.2652577665105,16711.0785394158,0.0,1.0
2014-09-11,18.4382,18.45,17.9,18.0,26000,16.9916190226898,17.0024932460124,16.4956438538549,16.5877982887926,28213.5092223902,0.0,1.0
2014-09-12,18.16,18.7,18.16,18.34,10800,16.735245384693,17.2328793333568,16.735245384693,16.9011233675809,11719.4576769929,0.0,1.0
2014-09-15,18.1,18.78,18.1,18.4,15300,16.6799527237304,17.306602881307,16.6799527237304,16.9564160285436,16602.5650424065,0.0,1.0
2014-09-16,17.94,18.48,17.75,18.14,13900,16.53250562783,17.0301395764938,16.3574122014483,16.7168144977055,15083.3760842779,0.0,1.0
2014-09-17,17.27,17.97,17.0,17.97,19400,15.9150709137471,16.5601519583113,15.6662539394153,16.5601519583113,21051.6184197836,0.0,1.0
2014-09-18,17.23,17.26,16.59,17.2,24100,15.8782091397721,15.9058554702534,15.2884207561705,15.8505628092907,26151.7527792155,0.0,1.0
2014-09-19,18.09,18.09,16.8601,17.35,29900,16.6707372802366,16.6707372802366,15.5373298849374,15.9887944616973,32445.5356057488,0.0,1.0
2014-09-22,17.89,18.1,17.4,17.98,17300,16.4864284103611,16.6799527237304,16.0348716791662,16.5693674018051,18772.8349825905,0.0,1.0
2014-09-23,17.01,17.88,16.8,17.3499,8300,15.675469382909,16.4772129668673,15.4819450695398,15.9887023072624,9006.62025176306,0.0,1.0
2014-09-24,16.65,17.085,16.64,16.87,14670,15.3437134171332,15.7445852091123,15.3344979736394,15.5464531739962,15918.9300112486,0.0,1.0
2014-09-25,16.6,17.07,16.49,16.49,13762,15.2976361996643,15.7307620438717,15.1962663212328,15.1962663212328,14933.6274584052,0.0,1.0
2014-09-26,17.0414,17.6699,16.77,16.77,15760,15.7044058754795,16.2835964990632,15.4542987390585,15.4542987390585,17101.7271286488,0.0,1.0
2014-09-29,16.81,17.14,16.6,17.14,11534,15.4911605130336,15.7952701483281,15.2976361996643,15.7952701483281,12515.9467450403,0.0,1.0
2014-09-30,17.4,17.45,16.35,16.5,13710,16.0348716791662,16.0809488966351,15.06725011232,15.2054817647266,14877.2004399604,0.0,1.0
2014-10-01,16.76,17.38,15.56,17.38,32354,15.4450832955647,16.0164407921787,14.3392300763118,16.0164407921787,35108.4568223544,0.0,1.0
2014-10-02,16.63,17.1184,16.05,16.88,16553,15.3252825301456,15.7753647903815,14.7907868075068,15.55566861749,17962.2391599318,0.0,1.0
2014-10-03,16.28,16.81,16.0675,16.58,11741,15.0027420078636,15.4911605130336,14.8069138336209,15.2792053126768,12740.5696838493,0.0,1.0
2014-10-06,16.48,16.61,16.26,16.5,14694,15.187050877739,15.3068516431581,14.984311120876,15.2054817647266,15944.9732505309,0.0,1.0
2014-10-07,16.6,16.93,16.6,16.6,12423,15.2976361996643,15.6017458349588,15.2976361996643,15.2976361996643,13480.6317334521,0.0,1.0
2014-10-08,16.7199,16.94,16.5,16.6599,14206,15.4081293671547,15.6109612784526,15.2054817647266,15.352836706192,15415.427385126,0.0,1.0
2014-10-09,16.57,16.72,16.55,16.72,6790,15.269989869183,15.4082215215896,15.2515589821954,15.4082215215896,7368.06644692422,0.0,1.0
2014-10-10,16.51,16.52,16.2,16.5,11275,15.2146972082204,15.2239126517141,14.9290184599134,15.2054817647266,12234.8967877865,0.0,1.0
2014-10-13,16.2,16.61,16.04,16.35,21651,14.9290184599134,15.3068516431581,14.781571364013,15.06725011232,23494.2572374604,0.0,1.0
2014-10-14,15.95,16.2,15.95,16.2,6456,14.698632372569,14.9290184599134,14.698632372569,14.9290184599134,7005.63136691353,0.0,1.0
2014-10-15,15.504,15.78,15.284,15.5001,8715,14.2876235927467,14.5419698331749,14.0848838358837,14.2840295697841,9456.9512643512,0.0,1.0
2014-10-16,15.6,15.87,15.5,15.5,8880,14.3760918502869,14.6249088246188,14.2839374153492,14.2839374153492,9635.99853441639,0.0,1.0
2014-10-17,15.73,15.73,15.01,15.66,16385,14.495892615706,14.495892615706,13.8323806841543,14.4313845112496,17779.9364849563,0.0,1.0
2014-10-20,14.67,15.57,14.67,15.52,9498,13.519055605366,14.3484455198056,13.519055605366,14.3023683023368,10306.6119459332,0.0,1.0
2014-10-21,15.86,16.32,15.32,15.339,23968,14.6156933811251,15.0396037818387,14.1180594324613,14.1355687750995,26008.5149631634,0.0,1.0
2014-10-22,15.66,15.96,15.2601,15.73,9069,14.4313845112496,14.7078478160628,14.0628589259336,14.495892615706,9841.08904376373,0.0,1.0
2014-10-23,15.98,16.3599,15.71,16.13,12322,14.7262787030503,15.0763734013788,14.4774617287185,14.8645103554569,13371.0331014728,0.0,1.0
2014-10-24,15.7895,15.98,15.49,15.85,10429,14.550724504494,14.7262787030503,14.2747219718554,14.6064779376313,11316.8726030887,0.0,1.0
2014-10-27,15.91,16.19,15.0176,15.59,11825,14.6617705985939,14.9198030164196,13.8393844212096,14.3668764067932,12831.7210213371,0.0,1.0
2014-10-28,16.25,16.3,15.55,15.55,12365,14.9750956773822,15.0211728948511,14.3300146328181,14.3300146328181,13417.6939051868,0.0,1.0
2014-10-29,16.3,16.36,15.7125,15.8,15846,15.0211728948511,15.0764655558137,14.4797655895919,14.5604007201624,17195.0487360768,0.0,1.0
2014-10-30,16.15,16.3,15.85,16.3,9338,14.8829412424445,15.0211728948511,14.6064779376313,15.0211728948511,10132.9903507185,0.0,1.0
2014-10-31,16.2,16.26,15.95,16.21,6005,14.9290184599134,14.984311120876,14.698632372569,14.9382339034071,6516.23549540204,0.0,1.0
2014-11-03,16.17,16.19,15.8275,16.11,8209,14.901372129432,14.9198030164196,14.5857431897703,14.8460794684694,8907.8729694847,0.0,1.0
2014-11-04,15.75,16.14,15.6,15.93,12484,14.5143235026935,14.8737257989507,14.3760918502869,14.6802014855815,13546.8249666277,0.0,1.0
2014-11-05,16.05,16.17,15.58,15.8,10468,14.7907868075068,14.901372129432,14.3576609632994,14.5604007201624,11359.1928669223,0.0,1.0
2014-11-06,15.8051,16.14,15.797,15.94,12712,14.5651005963442,14.8737257989507,14.5576360871143,14.6894169290753,13794.2357398087,0.0,1.0
2014-11-07,15.66,15.94,15.208,15.69,5985,14.4313845112496,14.6894169290753,14.014846465331,14.4590308417309,6494.53279600021,0.0,1.0
2014-11-10,15.95,16.25,15.93,15.95,9170,14.698632372569,14.9750956773822,14.6802014855815,14.698632372569,9950.68767574304,0.0,1.0
2014-11-11,16.11,16.16,15.81,16.12,10602,14.8460794684694,14.8921566859383,14.5696161636562,14.8552949119632,11504.6009529147,0.0,1.0
2014-11-12,16.1,16.3,15.76,15.97,5489,14.8368640249756,15.0211728948511,14.5235389461873,14.7170632595566,5956.30585083463,0.0,1.0
2014-11-13,15.85,16.1,15.69,15.99,6549,14.6064779376313,14.8368640249756,14.4590308417309,14.7354941465441,7106.54891913206,0.0,1.0
2014-11-14,15.59,16.1,15.31,15.3114,10548,14.3668764067932,14.8368640249756,14.1088439889675,14.1101341510566,11446.0036645297,0.0,1.0
2014-11-17,15.95,16.0,15.5,15.6,9125,14.698632372569,14.7447095900379,14.2839374153492,14.3760918502869,9901.8566020889,0.0,1.0
2014-11-18,16.0,16.0,15.76,16.0,7368,14.7447095900379,14.7447095900379,14.5235389461873,14.7447095900379,7995.27445963736,0.0,1.0
2014-11-19,15.76,16.1,15.76,16.0,4508,14.5235389461873,14.8368640249756,14.5235389461873,14.7447095900379,4891.78844517444,0.0,1.0
2014-11-20,15.97,16.05,15.6,15.6,7309,14.9935265643698,15.0686350255564,14.6461499313819,14.6461499313819,7785.00838337669,0.3,1.0
2014-11-21,15.83,16.05,15.64,15.79,8157,14.8620867572933,15.0686350255564,14.6837041619752,14.8245325267,8688.23551555666,0.0,1.0
2014-11-24,16.24,16.325,15.85,15.86,24932,15.2470176208745,15.3268203608852,14.8808638725899,14.8902524302382,26555.7297871593,0.0,1.0
2014-11-25,16.94,16.94,15.956,16.25,10050,15.904216656257,15.904216656257,14.9803825836621,15.2564061785228,10704.5196679348,0.0,1.0
2014-11-26,17.08,17.29,16.94,16.94,18567,16.0356564633335,16.2328161739482,15.904216656257,15.904216656257,19776.200664134,0.0,1.0
2014-11-28,17.15,17.65,16.87,17.1,15564,16.1013763668717,16.5708042492878,15.8384967527187,16.0544335786301,16577.626279775,0.0,1.0
2014-12-01,17.34,17.53,17.11,17.32,111025,16.2797589621899,16.458141557508,16.0638221362785,16.2609818468932,118255.651356464,0.0,1.0
2014-12-02,17.42,17.73,17.121,17.39,21387,16.3548674233764,16.6459127104744,16.0741495496916,16.3267017504315,22779.8569291665,0.0,1.0
2014-12-03,17.4,17.84,17.2925,17.61,19858,16.3360903080798,16.7491868446059,16.2351633133603,16.5332500186945,21151.2787627712,0.0,1.0
2014-12-04,18.12,18.215,17.4301,17.5,8967,17.0120664587589,17.101257756418,16.3643498666012,16.429975884563,9550.9878470022,0.0,1.0
2014-12-05,18.4,18.68,18.0601,18.3,11457,17.274946072912,17.537825687065,16.9558289984455,17.1810604964287,12203.1524214457,0.0,1.0
2014-12-08,18.5,18.67,18.19,18.4,35042,17.3688316493952,17.5284371294166,17.0777863622972,17.274946072912,37324.1570352012,0.0,1.0
2014-12-09,18.37,18.77,17.91,18.41,27104,17.246780399967,17.6223227058999,16.8149067481442,17.2843346305603,28869.1841870354,0.0,1.0
2014-12-10,17.65,18.57,17.55,18.43,13686,16.5708042492878,17.4345515529334,16.4769186728046,17.3031117458569,14577.3190224235,0.0,1.0
2014-12-11,17.67,18.36,17.4,17.84,20695,16.5895813645845,17.2373918423187,16.3360903080798,16.7491868446059,22042.7895052648,0.0,1.0
2014-12-12,17.4,18.11,17.0,17.43,29906,16.3360903080798,17.0026779011106,15.9605480021469,16.3642559810248,31853.6681780358,0.0,1.0
2014-12-15,17.49,18.74,17.05,17.61,45346,16.4205873269147,17.5941570329549,16.0074907903885,16.5332500186945,48299.218792256,0.0,1.0
2014-12-16,17.7,17.96,17.51,17.51,12183,16.6177470375294,16.8618495363858,16.4393644422113,16.4393644422113,12976.4341407414,0.0,1.0
2014-12-17,16.88,17.85,16.81,17.66,16273,15.8478853103671,16.7585754022543,15.7821654068288,16.5801928069362,17332.8008513735,0.0,1.0
2014-12-18,16.3,16.93,15.84,16.93,22542,15.3033489667644,15.8948280986087,14.8714753149416,15.8948280986087,24010.0778462276,0.0,1.0
2014-12-19,16.44,16.89,16.2,16.3,17002,15.4347887738409,15.8572738680154,15.2094633902812,15.3033489667644,18109.2779496745,0.0,1.0
2014-12-22,16.99,17.2,16.35,16.41,25073,15.9511594444986,16.1483191551133,15.350291755006,15.4066231008959,26705.912600411,0.0,1.0
2014-12-23,16.93,17.34,16.6,17.34,17514,15.8948280986087,16.2797589621899,15.585005696214,16.2797589621899,18654.6226332548,0.0,1.0
2014-12-24,17.08,17.37,16.75,16.75,8628,16.0356564633335,16.3079246351348,15.7258340609389,15.7258340609389,9189.9100193972,0.0,1.0
2014-12-26,16.93,17.0299,16.5,16.93,13885,15.8948280986087,15.9886197895154,15.4911201197308,15.8948280986087,14789.279163112,0.0,1.0
2014-12-29,17.0,17.0,16.5401,16.72,14126,15.9605480021469,15.9605480021469,15.5287682359006,15.6976683879939,15045.9746098754,0.0,1.0
2014-12-30,17.35,17.97,16.72,16.99,8725,16.2891475198382,16.8712380940341,15.6976683879939,15.9511594444986,9293.22727390363,0.0,1.0
2014-12-31,17.61,18.84,17.26,17.7,37921,16.5332500186945,17.6880426094381,16.2046505010033,16.6177470375294,40390.6557540058,0.0,1.0
2015-01-02,17.67,18.4,16.9301,17.88,22750,16.5895813645845,17.274946072912,15.8949219841851,16.7867410751992,24231.6241239321,0.0,1.0
2015-01-05,17.68,18.49,17.411,17.7,38577,16.5989699222328,17.3594430917469,16.3464177214929,16.6177470375294,41089.378629843,0.0,1.0
2015-01-06,17.3,17.87,17.05,17.87,45851,16.2422047315966,16.7773525175509,16.0074907903885,16.7773525175509,48837.1075914905,0.0,1.0
2015-01-07,17.0,17.4399,16.74,17.34,41091,15.9605480021469,16.3735506530966,15.7164455032906,16.2797589621899,43767.1062363295,0.0,1.0
2015-01-08,16.98,17.16,16.65,16.8,19248,15.9417708868503,16.1107649245201,15.6319484844557,15.7727768491805,20501.5516983492,0.0,1.0
2015-01-09,17.27,17.56,16.64,16.7,48612,16.2140390586516,16.4863072304529,15.6225599268073,15.6788912726973,51777.9214027512,0.0,1.0
2015-01-12,17.44,18.4762,17.06,17.8,49107,16.3736445386731,17.3464868821922,16.0168793480368,16.7116326140127,52305.1589386344,0.0,1.0
2015-01-13,17.15,17.79,16.9,17.44,44162,16.1013763668717,16.7022440563643,15.8666624256637,16.3736445386731,47038.1092114766,0.0,1.0
2015-01-14,17.27,17.27,16.75,16.9,19847,16.2140390586516,16.2140390586516,15.7258340609389,15.8666624256637,21139.5623730849,0.0,1.0
2015-01-15,17.0,17.27,16.876,17.27,17412,15.9605480021469,16.2140390586516,15.8441298873077,16.2140390586516,18545.9797470728,0.0,1.0
2015-01-16,17.095,17.2,16.7701,17.0,17860,16.049739299806,16.1483191551133,15.744705061812,15.9605480021469,19023.1563452056,0.0,1.0
2015-01-20,17.12,17.95,16.949,17.49,28275,16.0732106939268,16.8524609787375,15.9126663581405,16.4205873269147,30116.4471254585,0.0,1.0
2015-01-21,16.87,17.3,16.85,17.21,12846,15.8384967527187,16.2422047315966,15.8197196374221,16.1577077127617,13682.6129009245,0.0,1.0
2015-01-22,16.97,17.1,16.84,16.84,9774,15.9323823292019,16.0544335786301,15.8103310797738,15.8103310797738,10410.5447994423,0.0,1.0
2015-01-23,16.95,17.13,16.92,16.95,10165,15.9136052139053,16.0825992515751,15.8854395409603,15.9136052139053,10827.0091964734,0.0,1.0
2015-01-26,17.0,17.14,16.6301,16.95,25509,15.9605480021469,16.0919878092234,15.6132652547355,15.9136052139053,27170.3076825224,0.0,1.0
2015-01-27,16.97,17.15,16.85,16.85,3709,15.9323823292019,16.1013763668717,15.8197196374221,15.8197196374221,3950.55357695229,0.0,1.0
2015-01-28,16.95,17.11,16.61,16.71,22482,15.9136052139053,16.0638221362785,15.5943942538624,15.6882798303456,23946.1702661205,0.0,1.0
2015-01-29,16.9,17.0,16.7,17.0,9902,15.8666624256637,15.9605480021469,15.6788912726973,15.9605480021469,10546.8809703374,0.0,1.0
2015-01-30,16.7,16.9899,16.5819,16.72,8237,15.6788912726973,15.9510655589221,15.5680124068706,15.6976683879939,8773.44562236609,0.0,1.0
2015-02-02,15.89,16.4,15.61,16.4,57299,14.9184181031832,15.3972345432476,14.6555384890302,15.3972345432476,61030.6738759203,0.0,1.0
2015-02-03,16.42,16.69,15.52,15.89,17749,15.4160116585443,15.6695027150489,14.5710414701953,14.9184181031832,18904.9273220075,0.0,1.0
2015-02-04,16.08,16.3899,15.77,16.12,19994,15.0968006985013,15.3877521000228,14.8057554114033,15.1343549290946,21296.1359443472,0.0,1.0
2015-02-05,16.34,16.34,15.8901,15.98,7781,15.3409031973577,15.3409031973577,14.9185119887597,15.0029151220181,8287.74801355234,0.0,1.0
2015-02-06,16.42,16.5,15.95,15.95,14981,15.4160116585443,15.4911201197308,14.9747494490731,14.9747494490731,15956.6576264012,0.0,1.0
2015-02-09,15.71,16.51,15.51,16.2,21783,14.7494240655134,15.5005086773792,14.561652912547,15.2094633902812,23201.6469578732,0.0,1.0
2015-02-10,15.35,16.01,15.16,16.01,11096,14.4114359901738,15.0310807949631,14.2330533948557,15.0310807949631,11818.6418144682,0.0,1.0
2015-02-11,15.62,15.62,15.0105,15.24,21066,14.6649270466785,14.6649270466785,14.0926944580133,14.3081618560423,22437.9513755936,0.0,1.0
2015-02-12,15.27,16.15,15.143,15.68,17507,14.3363275289873,15.1625206020396,14.2170928468536,14.7212583925684,18647.166748909,0.0,1.0
2015-02-13,15.78,15.82,15.34,15.36,13671,14.8151439690517,14.852698199645,14.4020474325255,14.4208245478222,14561.3421273967,0.0,1.0
2015-02-17,15.578,15.74,15.37,15.6,44333,14.6254951045556,14.7775897384584,14.4302131054705,14.6461499313819,47220.2458147816,0.0,1.0
2015-02-18,15.645,15.71,15.29,15.6,17610,14.6883984407993,14.7494240655134,14.3551046442839,14.6461499313819,18756.8747614262,0.0,1.0
2015-02-19,15.43,15.71,15.36,15.65,11450,14.4865444513604,14.7494240655134,14.4208245478222,14.6930927196235,12195.6965370999,0.0,1.0
2015-02-20,15.37,15.62,15.32,15.32,10714,14.4302131054705,14.6649270466785,14.3832703172289,14.3832703172289,11411.7635544531,0.0,1.0
2015-02-23,14.67,15.38,14.47,15.09,28615,13.773014070088,14.4396016631188,13.5852429171215,14.1673334913175,30478.5900793985,0.0,1.0
2015-02-24,14.84,14.92,14.4801,14.86,15324,13.9326195501094,14.007728011296,13.5947253603463,13.9513966654061,16321.9959593467,0.0,1.0
2015-02-25,14.58,15.01,14.58,14.73,11792,13.6885170512531,14.0922250301309,13.6885170512531,13.8293454159779,12559.9697437102,0.0,1.0
2015-02-26,15.57,15.63,14.42,14.42,18710,14.6179842584369,14.6743156043268,13.5383001288799,13.5383001288799,19928.5137300558,0.0,1.0
2015-02-27,15.1,15.48,15.05,15.47,10821,14.1767220489658,14.533487239602,14.1297792607242,14.5240986819537,11525.7320723107,0.0,1.0
2015-03-02,14.37,15.47,14.34,15.0999,27698,13.4913573406383,14.5240986819537,13.4631916676933,14.1766281633893,29501.8692300955,0.0,1.0
2015-03-03,14.33,14.5,14.25,14.3,9094,13.453803110045,13.6134085900665,13.3786946488584,13.4256374371001,9686.25889156216,0.0,1.0
2015-03-04,14.64,14.875,14.3,14.5,12526,13.744848397143,13.9654795018786,13.4256374371001,13.6134085900665,13341.7724736868,0.0,1.0
2015-03-05,14.75,14.88,14.6601,14.75,7439,13.8481225312745,13.9701737807027,13.7637193980161,13.8481225312745,7923.47480694204,0.0,1.0
2015-03-06,14.99,15.12,14.6645,14.945,21347,14.0734479148343,14.1954991642624,13.7678503633814,14.0311994054168,22737.2518757616,0.0,1.0
2015-03-09,15.27,15.32,14.9,15.0,6591,14.3363275289873,14.3832703172289,13.9889508959994,14.0828364724826,7020.24767476203,0.0,1.0
2015-03-10,15.05,15.17,14.714,15.01,11977,14.1297792607242,14.242441952504,13.8143237237406,14.0922250301309,12757.018115707,0.0,1.0
2015-03-11,14.91,15.26,14.66,15.05,8840,13.9983394536477,14.3269389713389,13.7636255124396,14.1297792607242,9415.71680244218,0.0,1.0
2015-03-12,14.92,15.18,14.8,14.92,7849,14.007728011296,14.2518305101524,13.8950653195161,14.007728011296,8360.17660434036,0.0,1.0
2015-03-13,14.55,14.9699,14.43,14.92,12305,13.6603513783081,14.0545769139611,13.5476886865282,14.007728011296,13106.3795536257,0.0,1.0
2015-03-16,14.58,15.16,14.28,14.7,27892,13.6885170512531,14.2330533948557,13.4068603218034,13.8011797430329,29708.5037391083,0.0,1.0
2015-03-17,15.09,15.09,14.32,14.72,38693,14.1673334913175,14.1673334913175,13.4444145523967,13.8199568583296,41212.9332847167,0.0,1.0
2015-03-18,14.75,15.0,14.57,14.94,8892,13.8481225312745,14.0828364724826,13.6791284936047,14.0265051265926,9471.10337186835,0.0,1.0
2015-03-19,14.91,14.92,14.6825,14.82,3080,13.9983394536477,14.007728011296,13.7847497671484,13.9138424348128,3280.58911216311,0.0,1.0
2015-03-20,14.76,15.12,14.68,14.8,16212,13.8575110889229,14.1954991642624,13.7824026277363,13.8950653195161,17267.8281449313,0.0,1.0
2015-03-23,15.13,15.16,14.61,14.9,16828,14.2048877219108,14.2330533948557,13.716682724198,13.9889508959994,17923.9459673639,0.0,1.0
2015-03-24,15.19,15.19,14.938,15.13,12340,14.2612190678007,14.2612190678007,14.024627415063,14.2048877219108,13143.6589753548,0.0,1.0
2015-03-25,14.77,15.1216,14.75,15.09,6152,13.8668996465712,14.1970013334862,13.8481225312745,14.1673334913175,6552.65721364528,0.0,1.0
2015-03-26,15.01,15.01,14.83,14.84,8912,14.0922250301309,14.0922250301309,13.9232309924611,13.9326195501094,9492.40589857068,0.0,1.0
2015-03-27,14.81,14.98,14.77,14.92,6607,13.9044538771645,14.0640593571859,13.8668996465712,14.007728011296,7037.28969612392,0.0,1.0
2015-03-30,14.8,15.052,14.41,14.94,106699,13.8950653195161,14.1316569722538,13.5289115712316,14.0265051265926,113647.914830745,0.0,1.0
2015-03-31,14.41,14.8,14.37,14.57,74149,13.5289115712316,13.8950653195161,13.4913573406383,13.6791284936047,78978.0526226568,0.0,1.0
2015-04-01,14.5,14.98,14.2601,14.55,8785,13.6134085900665,14.0640593571859,13.3881770920832,13.6603513783081,9357.13485401071,0.0,1.0
2015-04-02,14.6,14.75,14.34,14.65,28748,13.7072941665497,13.8481225312745,13.4631916676933,13.7542369547913,30620.2518819693,0.0,1.0
2015-04-06,14.43,14.74,14.42,14.61,114458,13.5476886865282,13.8387339736262,13.5383001288799,13.716682724198,121912.230064924,0.0,1.0
2015-04-07,14.5,14.96,14.2601,14.43,61735,13.6134085900665,14.0452822418893,13.3881770920832,13.5476886865282,65755.5742985032,0.0,1.0
2015-04-08,14.77,14.9962,14.391,14.5,28867,13.8668996465712,14.0792688205762,13.5110733116998,13.6134085900665,30747.0019158482,0.0,1.0
2015-04-09,14.61,14.77,14.39,14.75,11569,13.716682724198,13.8668996465712,13.5101344559349,13.8481225312745,12322.446570979,0.0,1.0
2015-04-10,14.49,14.65,14.41,14.61,10574,13.6040200324182,13.7542369547913,13.5289115712316,13.716682724198,11262.6458675366,0.0,1.0
2015-04-13,14.49,14.69,14.35,14.48,17598,13.6040200324182,13.7917911853846,13.4725802253417,13.5946314747698,18744.0932454047,0.0,1.0
2015-04-14,14.31,14.49,14.31,14.38,22489,13.4350259947484,13.6040200324182,13.4350259947484,13.5007458982866,23953.6261504663,0.0,1.0
2015-04-15,14.62,14.68,14.2807,14.31,15036,13.7260712818463,13.7824026277363,13.4075175208388,13.4350259947484,16015.2395748327,0.0,1.0
2015-04-16,14.52,14.705,14.3,14.5,23019,13.6321857053631,13.8058740218571,13.4256374371001,13.6134085900665,24518.1431080789,0.0,1.0
2015-04-17,14.51,14.51,14.29,14.33,46774,13.6227971477148,13.6227971477148,13.4162488794517,13.453803110045,49820.2191988045,0.0,1.0
2015-04-20,14.5,14.6,14.36,14.49,17113,13.6134085900665,13.7072941665497,13.48196878299,13.6040200324182,18227.5069728725,0.0,1.0
2015-04-21,14.77,14.81,14.32,14.5,15494,13.8668996465712,13.9044538771645,13.4444145523967,13.6134085900665,16503.0674363166,0.0,1.0
2015-04-22,14.56,14.81,14.3101,14.57,4179,13.6697399359564,13.9044538771645,13.4351198803249,13.6791284936047,4451.16295445769,0.0,1.0
2015-04-23,14.6,14.74,14.46,14.61,6563,13.7072941665497,13.8387339736262,13.5758543594732,13.716682724198,6990.42413737875,0.0,1.0
2015-04-24,14.58,14.58,14.36,14.54,12228,13.6885170512531,13.6885170512531,13.48196878299,13.6509628206598,13024.3648258216,0.0,1.0
2015-04-27,14.5,14.84,14.302,14.32,47628,13.6134085900665,13.9326195501094,13.4275151486297,13.4444145523967,50729.8370889951,0.0,1.0
2015-04-28,14.72,14.74,14.58,14.74,6277,13.8199568583296,13.8387339736262,13.6885170512531,13.8387339736262,6685.79800553502,0.0,1.0
2015-04-29,14.51,14.57,14.5,14.55,6866,13.6227971477148,13.6791284936047,13.6134085900665,13.6603513783081,7313.15741691948,0.0,1.0
2015-04-30,14.77,14.93,14.55,14.55,11186,13.8668996465712,14.0171165689443,13.6603513783081,13.6603513783081,11914.5031846288,0.0,1.0
2015-05-01,14.93,14.93,14.6701,14.82,9304,14.0171165689443,14.0171165689443,13.7731079556644,13.9138424348128,9909.93542193692,0.0,1.0
2015-05-04,14.82,14.93,14.705,14.93,11627,13.9138424348128,14.0171165689443,13.8058740218571,14.0171165689443,12384.2238984158,0.0,1.0
2015-05-05,14.9,14.93,14.535,14.86,5334,13.9889508959994,14.0171165689443,13.6462685418356,13.9513966654061,5681.38387151884,0.0,1.0
2015-05-06,14.51,14.72,14.46,14.72,19695,13.6227971477148,13.8199568583296,13.5758543594732,13.8199568583296,20977.663170147,0.0,1.0
2015-05-07,14.5,14.55,14.44,14.5,6335,13.6134085900665,13.6603513783081,13.5570772441766,13.6134085900665,6747.57533297186,0.0,1.0
2015-05-08,14.62,14.8,14.27,14.54,7132,13.7260712818463,13.8950653195161,13.3974717641551,13.6509628206598,7596.48102206086,0.0,1.0
2015-05-11,14.56,14.72,14.31,14.71,19194,13.6697399359564,13.8199568583296,13.4350259947484,13.8105683006812,20444.0348762529,0.0,1.0
2015-05-12,14.61,14.66,14.25,14.65,6297,13.716682724198,13.7636255124396,13.3786946488584,13.7542369547913,6707.1005322374,0.0,1.0
2015-05-13,14.59,14.73,14.49,14.65,11684,13.6979056089014,13.8293454159779,13.6040200324182,13.7542369547913,12444.9360995175,0.0,1.0
2015-05-14,14.67,14.86,14.55,14.58,11228,13.773014070088,13.9513966654061,13.6603513783081,13.6885170512531,11959.2384907037,0.0,1.0
2015-05-15,14.57,14.7399,14.36,14.4224,14001,13.6791284936047,13.8386400880497,13.48196878299,13.5405533827155,14912.8338179857,0.0,1.0
2015-05-18,14.63,14.64,14.3701,14.59,6106,13.7354598394947,13.744848397143,13.4914512262148,13.6979056089014,6503.66140222986,0.0,1.0
2015-05-19,14.47,14.65,14.2801,14.65,10344,13.5852429171215,13.7542369547913,13.4069542073799,13.7542369547913,11017.6668104595,0.0,1.0
2015-05-20,14.63,14.63,14.4,14.5,6448,13.7354598394947,13.7354598394947,13.5195230135833,13.6134085900665,6867.93460884018,0.0,1.0
2015-05-21,14.21,14.49,14.1,14.43,12041,13.3411404182652,13.6040200324182,13.2378662841336,13.5476886865282,12825.1862011545,0.0,1.0
2015-05-22,14.38,14.38,14.15,14.2,20514,13.5007458982866,13.5007458982866,13.2848090723752,13.3317518606168,21850.0016386086,0.0,1.0
2015-05-26,14.25,14.33,14.0301,14.21,35029,13.3786946488584,13.453803110045,13.1722402661718,13.3411404182652,37310.3103928449,0.0,1.0
2015-05-27,14.22,14.39,14.2,14.32,11629,13.3505289759135,13.5101344559349,13.3317518606168,13.4444145523967,12386.354151086,0.0,1.0
2015-05-28,14.43,14.44,14.17,14.17,9708,13.5476886865282,13.5570772441766,13.3035861876719,13.3035861876719,10340.2464613246,0.0,1.0
2015-05-29,14.48,14.48,14.21,14.3,6106,13.5946314747698,13.5946314747698,13.3411404182652,13.4256374371001,6503.66140222989,0.0,1.0
2015-06-01,14.48,14.5,14.22,14.39,12734,13.5946314747698,13.6134085900665,13.3505289759135,13.5101344559349,13563.3187513913,0.0,1.0
2015-06-02,14.33,14.49,14.17,14.32,12516,13.453803110045,13.6040200324182,13.3035861876719,13.4444145523967,13331.1212103356,0.0,1.0
2015-06-03,14.5,14.5,14.25,14.48,4279,13.6134085900665,13.6134085900665,13.3786946488584,13.5946314747698,4557.67558796947,0.0,1.0
2015-06-04,14.2,14.41,14.19,14.35,6401,13.3317518606168,13.5289115712316,13.3223633029685,13.4725802253417,6817.87367108967,0.0,1.0
2015-06-05,14.34,14.7,14.04,14.26,25967,13.4631916676933,13.8011797430329,13.1815349382437,13.3880832065068,27658.1355440065,0.0,1.0
2015-06-08,14.01,14.37,14.0,14.37,8936,13.1533692652987,13.4913573406383,13.1439807076504,13.4913573406383,9517.96893061353,0.0,1.0
2015-06-09,14.07,14.22,14.019,14.15,6831,13.2097006111887,13.3505289759135,13.1618189671822,13.2848090723752,7275.87799519032,0.0,1.0
2015-06-10,14.06,14.2799,14.05,14.09,6367,13.2003120535403,13.4067664362269,13.190923495892,13.2284777264853,6781.65937569566,0.0,1.0
2015-06-11,13.9,14.24,13.7,14.05,12316,13.0500951311672,13.3693060912101,12.8623239782007,13.190923495892,13118.095943312,0.0,1.0
2015-06-12,14.0,14.23,13.87,13.97,6945,13.1439807076504,13.3599175335618,13.0219294582222,13.1158150347054,7397.30239739379,0.0,1.0
2015-06-15,13.85,14.05,13.66,14.05,16258,13.0031523429256,13.190923495892,12.8247697476075,13.190923495892,17316.8239563467,0.0,1.0
2015-06-16,13.86,14.02,13.64,13.65,18170,13.0125409005739,13.162757822947,12.8059926323108,12.8153811899591,19353.3455090922,0.0,1.0
2015-06-17,13.7,13.9,13.7,13.9,4555,12.8623239782007,13.0500951311672,12.8623239782007,13.0500951311672,4851.65045646203,0.0,1.0
2015-06-18,13.65,13.74,13.65,13.69,10177,12.8153811899591,12.899878208794,12.8153811899591,12.8529354205524,10839.7907124949,0.0,1.0
2015-06-19,13.88,13.914,13.64,13.6748,8447,13.0313180158705,13.0632391118748,12.8059926323108,12.838664812927,8997.12215274089,0.0,1.0
2015-06-22,13.87,13.9,13.75,13.78,15892,13.0219294582222,13.0500951311672,12.9092667664424,12.9374324393873,16926.9877176936,0.0,1.0
2015-06-23,13.85,13.8927,13.67,13.81,12969,13.0031523429256,13.0432414840839,12.8341583052558,12.9655981123323,13813.623440144,0.0,1.0
2015-06-24,13.7,13.83,13.7,13.78,10543,12.8623239782007,12.9843752276289,12.8623239782007,12.9374324393873,11229.626951148,0.0,1.0
2015-06-25,13.67,13.86,13.6206,13.64,9721,12.8341583052558,13.0125409005739,12.7877788304731,12.8059926323108,10354.0931036811,0.0,1.0
2015-06-26,14.05,14.05,13.68,13.74,10235,13.190923495892,13.190923495892,12.8435468629041,12.899878208794,10901.5680399317,0.0,1.0
2015-06-29,13.68,13.965,13.65,13.87,8743,12.8435468629041,13.1111207558813,12.8153811899591,13.0219294582222,9312.39954793577,0.0,1.0
2015-06-30,13.7,13.9,13.68,13.72,3441,12.8623239782007,13.0500951311672,12.8435468629041,12.8811010934974,3665.09971914069,0.0,1.0
2015-07-01,13.58,13.74,13.55,13.74,15264,12.7496612864209,12.899878208794,12.7214956134759,12.899878208794,16258.0883792395,0.0,1.0
2015-07-02,13.35,13.47,13.25,13.47,19405,12.5337244605095,12.6463871522894,12.4398388840263,12.6463871522894,20668.7765329628,0.0,1.0
2015-07-06,13.5,13.79,13.15,13.15,6074,12.6745528252343,12.9468209970356,12.3459533075431,12.3459533075431,6469.57735950611,0.0,1.0
2015-07-07,13.55,13.76,13.51,13.76,3336,12.7214956134759,12.9186553240907,12.6839413828826,12.9186553240907,3553.26145395331,0.0,1.0
2015-07-08,13.55,13.6,13.3,13.6,3605,12.7214956134759,12.7684384017175,12.4867816722679,12.7684384017175,3839.78043810002,0.0,1.0
2015-07-09,13.37,13.7684,13.26,13.7684,4154,12.5525015758061,12.9265417125153,12.4492274416746,12.9265417125153,4424.53479607975,0.0,1.0
2015-07-10,13.3,13.754,13.26,13.27,2510,12.4867816722679,12.9130221895017,12.4492274416746,12.4586159993229,2673.46710114591,0.0,1.0
2015-07-13,13.29,13.3,13.01,13.3,17982,12.4773931146196,12.4867816722679,12.2145135004666,12.4867816722679,19153.1017580899,0.0,1.0
2015-07-14,13.38,13.67,13.1001,13.3,7567,12.5618901334545,12.8341583052558,12.2991044048779,12.4867816722679,8059.81097783709,0.0,1.0
2015-07-15,13.585,13.585,13.24,13.25,6352,12.7543555652451,12.7543555652451,12.430450326378,12.4398388840263,6765.68248066885,0.0,1.0
2015-07-16,13.4,13.6999,13.17,13.58,15812,12.5806672487511,12.8622300926243,12.3647304228397,12.7496612864209,16841.7776108842,0.0,1.0
2015-07-17,13.21,13.43,13.11,13.4,9683,12.402284653433,12.6088329216961,12.3083990769498,12.5806672487511,10313.6183029466,0.0,1.0
2015-07-20,13.02,13.37,13.01,13.14,11197,12.2239020581149,12.5525015758061,12.2145135004666,12.3365647498947,11926.2195743151,0.0,1.0
2015-07-21,13.1,13.415,13.0,13.0,12610,12.2990105193014,12.5947500852236,12.2051249428182,12.2051249428182,13431.2430858367,0.0,1.0
2015-07-22,12.55,13.05,12.55,13.05,24040,11.7826398486438,12.2520677310598,11.7826398486438,12.2520677310598,25605.6370962341,0.0,1.0
2015-07-23,12.04,13.38,11.771,12.65,12823,11.3038234085793,12.5618901334545,11.0512712078395,11.876525425127,13658.1149952168,0.0,1.0
2015-07-24,11.84,12.59,11.63,12.21,21865,11.1160522556129,11.820194079237,10.9188925449982,11.4634288886008,23288.9873173528,0.0,1.0
2015-07-27,11.5,11.96,10.95,11.64,37166,10.79684129557,11.2287149473928,10.2804706249123,10.9282811026465,39586.4853709916,0.0,1.0
2015-07-28,11.56,12.24,11.4601,11.5,23201,10.8531726414599,11.4915945615458,10.7593809505532,10.79684129557,24711.9961010703,0.0,1.0
2015-07-29,11.56,12.18,11.5,11.5101,26765,10.8531726414599,11.4352632156558,10.79684129557,10.8063237387948,28508.1063594305,0.0,1.0
2015-07-30,11.57,11.73,11.5,11.69,7514,10.8625611991082,11.0127781214814,10.79684129557,10.9752238908881,8003.35928207589,0.0,1.0
2015-07-31,11.81,12.095,11.66,11.75,7185,11.0878865826679,11.3554604756451,10.9470582179431,11.031555236778,7652.93271782211,0.0,1.0
2015-08-03,11.6,11.84,11.55,11.84,4809,10.8907268720532,11.1160522556129,10.8437840838116,11.1160522556129,5122.19254558196,0.0,1.0
2015-08-04,11.51,11.72,11.51,11.51,18452,10.8062298532183,11.0033895638331,10.8062298532183,10.8062298532183,19653.7111355954,0.0,1.0
2015-08-05,11.58,11.74,11.51,11.61,8071,10.8719497567565,11.0221666791297,10.8062298532183,10.9001154297015,8596.63465073658,0.0,1.0
2015-08-06,11.75,11.94,11.5,11.65,9523,11.031555236778,11.2099378320961,10.79684129557,10.9376696602948,10143.1980893277,0.0,1.0
2015-08-07,11.94,11.94,11.5501,11.67,7278,11.2099378320961,11.2099378320961,10.8438779693881,10.9564467755914,7751.98946698807,0.0,1.0
2015-08-10,11.79,11.95,11.51,11.95,3975,11.0691094673713,11.2193263897444,10.8062298532183,11.2193263897444,4233.87718209364,0.0,1.0
2015-08-11,11.81,11.96,11.5201,11.7164,2995,11.0878865826679,11.2287149473928,10.8157122964431,11.0000096830797,3190.05337367811,0.0,1.0
2015-08-12,11.97,11.97,11.57,11.84,4701,11.2381035050411,11.2381035050411,10.8625611991082,11.1160522556129,5007.15890138923,0.0,1.0
2015-08-13,12.2,12.2,11.9,11.97,3512,11.4540403309525,11.4540403309525,11.1723836015028,11.2381035050411,3740.72368893405,0.0,1.0
2015-08-14,12.11,12.2,11.622,11.6801,4462,11.3695433121176,11.4540403309525,10.9113816988795,10.9659292188162,4752.59370729605,0.0,1.0
2015-08-17,12.17,12.95,12.04,12.1,3464,11.4258746580075,12.1581821545766,11.3038234085793,11.3601547544693,3689.5976248484,0.0,1.0
2015-08-18,12.285,12.32,12.0,12.06,6254,11.5338430709632,11.5667030227324,11.2662691779861,11.322600523876,6661.30009982734,0.0,1.0
2015-08-19,11.9,12.6999,11.52,12.6999,6831,11.1723836015028,11.9233743277921,10.8156184108666,11.9233743277921,7275.87799519037,0.0,1.0
2015-08-20,11.52,12.05,11.365,11.69,7038,10.8156184108666,11.3132119662277,10.6700957673176,10.9752238908881,7496.35914655976,0.0,1.0
2015-08-21,11.56,12.15,11.43,11.5,10445,10.8531726414599,11.4070975427109,10.7311213920317,10.79684129557,11125.2445703064,0.0,1.0
2015-08-24,10.32,11.726,10.32,11.0,11644,9.68899149306801,11.009022698422,9.68899149306801,10.3274134131539,12402.3310461128,0.0,1.0
2015-08-25,9.78,10.69,9.49,10.4,23638,9.18200938005864,10.0363681260559,8.90974120825731,9.76409995425458,25177.4563095168,0.0,1.0
2015-08-26,9.07,9.9,8.98,9.78,65380,8.5154217870278,9.2946720718385,8.4309247681929,9.18200938005864,69637.959790008,0.0,1.0
2015-08-27,9.586,9.73,9.17,9.25,9183,8.9998713616812,9.13506659181703,8.60930736351101,8.68441582469759,9781.05513538764,0.0,1.0
2015-08-28,9.93,10.53,9.5,9.5,9989,9.32283774478346,9.88615120368277,8.91912976590563,8.91912976590563,10639.5469614927,0.0,1.0
2015-08-31,9.76,10.75,9.73,10.75,11349,9.16323226476199,10.0926994719458,9.13506659181703,10.0926994719458,12088.118777253,0.0,1.0
2015-09-01,9.69,10.7399,9.43,10.65,10410,9.09751236122374,10.083217028721,8.85340986236738,9.99881389546263,11087.9651485773,0.0,1.0
2015-09-02,9.47,10.68,9.23,9.77,14621,8.89096409296067,10.0269795684076,8.66563870940094,9.17262082241032,15573.2121457587,0.0,1.0
2015-09-03,9.12,9.65,9.05,9.49,11970,8.5623645752694,9.05995813063046,8.49664467173115,8.90974120825731,12749.5622313612,0.0,1.0
2015-09-04,9.02,9.6,9.0,9.0,52411,8.46847899878619,9.01301534238885,8.44970188348954,8.44970188348954,55824.336349864,0.0,1.0
2015-09-08,9.08,9.87,9.01,9.18,15969,8.52481034467612,9.26650639889353,8.45909044113787,8.61869592115933,17009.0024454977,0.0,1.0
2015-09-09,9.05,9.4338,8.76,9.1,28041,8.49664467173115,8.85697751427374,8.22437649992982,8.54358745997276,29867.2075630409,0.0,1.0
2015-09-10,8.91,9.26,8.69,8.76,20364,8.36520486465465,8.69380438234591,8.15865659639157,8.22437649992982,21690.2326883408,0.0,1.0
2015-09-11,8.48,9.1599,8.2,8.9,32645,7.96149688577681,8.59982492028621,7.69861727162381,8.35581630700633,34771.0492099237,0.0,1.0
2015-09-14,8.25,8.4,8.05,8.4,18802,7.74556005986542,7.88638842459024,7.55778890689898,7.88638842459024,20026.5053528867,0.0,1.0
2015-09-15,8.19,8.25,7.92,8.2,87213,7.68922871397548,7.74556005986542,7.4357376574708,7.69861727162381,92892.8630646371,0.0,1.0
2015-09-16,9.41,9.45,8.02,8.02,90842,8.83463274707074,8.87218697766402,7.52962323395402,7.52962323395402,96758.2065347798,0.0,1.0
2015-09-17,9.96,10.3552,8.895,9.19,56834,9.35100341772843,9.7220392159901,8.35112202818217,8.62808447880766,60535.3901300905,0.0,1.0
2015-09-18,9.88,10.48,9.69,10.11,27250,9.27589495654185,9.83920841544116,9.09751236122374,9.49183178245325,29024.6926319627,0.0,1.0
2015-09-21,9.97,10.56,9.83,10.07,20176,9.36039197537675,9.91431687662773,9.22895216830025,9.45427755185997,21489.9889373387,0.0,1.0
2015-09-22,9.85,10.5,9.65,10.0,11924,9.24772928359689,9.8579855307378,9.05995813063046,9.38855764832172,12700.5664199458,0.0,1.0
2015-09-23,9.76,9.87,9.6108,9.87,5092,9.16323226476199,9.26650639889353,9.02315498464903,9.26650639889353,5423.62329842033,0.0,1.0
2015-09-24,9.27,9.7259,9.25,9.58,16958,8.70319293999423,9.13121728318122,8.68441582469759,8.9942382270922,18062.4123909293,0.0,1.0
2015-09-25,9.262,9.9983,9.25,9.31,8378,8.69568209387557,9.3869615935215,8.68441582469759,8.74074717058752,8923.62843561773,0.0,1.0
2015-09-28,8.96,9.3699,8.81,9.29,18445,8.41214765289626,8.79698463090096,8.27131928817143,8.72197005529087,19646.2552512496,0.0,1.0
2015-09-29,9.13,9.16,8.524,8.93,70138,8.57175313291773,8.59991880586269,8.00280653942943,8.38398197995129,74705.830892499,0.0,1.0
2015-09-30,9.04,9.25,8.97,9.08,26589,8.48725611408283,8.68441582469759,8.42153621054458,8.52481034467612,28320.6441244497,0.0,1.0
2015-10-01,9.04,9.21,8.86,8.96,16305,8.48725611408283,8.6468615941043,8.31826207641304,8.41214765289626,17366.8848940973,0.0,1.0
2015-10-02,8.93,8.97,8.82,8.97,4533,8.38398197995129,8.42153621054458,8.28070784581975,8.42153621054458,4828.21767708942,0.0,1.0
2015-10-05,8.85,9.1999,8.8,9.0,16575,8.30887351876472,8.63737915087949,8.26193073052311,8.44970188348954,17654.4690045791,0.0,1.0
2015-10-06,9.12,9.2,8.7601,8.94,61460,8.5623645752694,8.63747303645598,8.22447038550631,8.39337053759961,65462.6645563459,0.0,1.0
2015-10-07,9.63,9.68,9.21,9.22,27515,9.04118101533381,9.08812380357542,8.6468615941043,8.65625015175262,29306.9511107689,0.0,1.0
2015-10-08,9.92,9.95,9.604,9.72,36796,9.31344918713514,9.34161486008011,9.01677076544818,9.12567803416871,39192.3886269981,0.0,1.0
2015-10-09,10.116,10.3799,9.93,9.97,22053,9.49746491704225,9.74522895338146,9.32283774478346,9.36039197537675,23489.231068355,0.0,1.0
2015-10-12,10.26,10.46,9.91,10.24,62825,9.63266014717808,9.82043130014451,9.30406062948682,9.61388303188144,66916.5620037818,0.0,1.0
2015-10-13,10.12,10.27,10.0,10.15,13187,9.50122034010158,9.6420487048264,9.38855764832172,9.52938601304654,14045.8209811997,0.0,1.0
2015-10-14,10.22,10.55,9.2,10.16,38785,9.59510591658479,9.90492831897941,8.63747303645598,9.53877457069486,41310.9249075476,0.0,1.0
2015-10-15,10.03,10.34,9.77,10.24,13608,9.41672332126668,9.70776860836465,9.17262082241032,9.61388303188144,14494.2391682843,0.0,1.0
2015-10-16,9.91,10.43,9.07,9.07,52613,9.30406062948682,9.79226562719955,8.5154217870278,8.5154217870278,56039.4918695579,0.0,1.0
2015-10-19,9.98,10.3899,9.83,9.9,43245,9.36978053302507,9.75461751102978,9.22895216830025,9.2946720718385,46061.3883621734,0.0,1.0
2015-10-20,9.82,10.2,9.49,10.0,24160,9.21956361065192,9.57632880128815,8.90974120825731,9.38855764832172,25733.4522564484,0.0,1.0
2015-10-21,9.85,9.94,9.4513,9.78,24979,9.24772928359689,9.33222630243178,8.8734074901583,9.18200938005864,26605.7907249099,0.0,1.0
2015-10-22,10.0,10.38,9.81,9.83,16130,9.38855764832172,9.74532283895794,9.2101750530036,9.22895216830025,17180.4877854516,0.0,1.0
2015-10-23,9.8501,9.89,9.349,9.7,13371,9.24782316917337,9.28528351419018,8.77736254541597,9.10690091887206,14241.8042268614,0.0,1.0
2015-10-26,9.77,10.02,9.513,9.96,14676,9.17262082241032,9.40733476361836,8.93133489084845,9.35100341772843,15631.7940941902,0.0,1.0
2015-10-27,9.27,9.9,9.25,9.77,16271,8.70319293999423,9.2946720718385,8.68441582469759,9.17262082241032,17330.6705987033,0.0,1.0
2015-10-28,9.2,9.5,9.2,9.48,9144,8.63747303645598,8.91912976590563,8.63747303645598,8.90035265060899,9739.51520831804,0.0,1.0
2015-10-29,8.583,9.4,8.55,9.07,67258,8.05819902955453,8.82524418942241,8.02721678931507,8.5154217870278,71638.2670473594,0.0,1.0
2015-10-30,8.72,9.17,8.551,8.65,88281,8.18682226933654,8.60930736351101,8.0281556450799,8.12110236579828,94030.4179905429,0.0,1.0
2015-11-02,9.056,9.27,8.8,8.81,32344,8.50227780632014,8.70319293999423,8.26193073052311,8.27131928817143,34450.4461830532,0.0,1.0
2015-11-03,9.0,9.305,8.81,9.11,43706,8.44970188348954,8.73605289176336,8.27131928817143,8.55297601762108,46552.4116026628,0.0,1.0
2015-11-04,8.77,9.255,8.77,9.15,18144,8.23376505757814,8.68911010352175,8.23376505757814,8.59053024821437,19325.6522243791,0.0,1.0
2015-11-05,8.75,9.2,8.65,9.0,58667,8.2149879422815,8.63747303645598,8.12110236579828,8.44970188348954,62487.7667023616,0.0,1.0
2015-11-06,8.74,8.91,8.73,8.73,15790,8.20559938463318,8.36520486465465,8.19621082698486,8.19621082698486,16818.3448315116,0.0,1.0
2015-11-09,8.88,9.085,8.7,8.7,24192,8.33703919170968,8.52950462350028,8.16804515403989,8.16804515403989,25767.5362991721,0.0,1.0
2015-11-10,8.85,9.02,8.71,8.71,28459,8.30887351876472,8.46847899878619,8.17743371168821,8.17743371168821,30312.4303711202,0.0,1.0
2015-11-11,8.38,8.91,8.27,8.9,21509,7.8676113092936,8.36520486465465,7.76433717516206,8.35581630700633,22909.8023420508,0.0,1.0
2015-11-12,7.91,8.49,7.76,8.37,41055,7.42634909982248,7.97088544342514,7.28552073509765,7.85822275164528,43728.7616882652,0.0,1.0
2015-11-13,8.16,8.34,7.35,7.9,29656,7.66106304103052,7.83005707870031,6.90058987151646,7.41696054217416,31587.3865942563,0.0,1.0
2015-11-16,8.35,8.6,7.95,8.02,25867,7.83944563634863,8.07415957755667,7.46390333041576,7.52962323395402,27551.6229104946,0.0,1.0
2015-11-17,7.99,8.4,7.85,8.3,28003,7.50145756100905,7.88638842459024,7.37001775393255,7.79250284810702,29826.7327623064,0.0,1.0
2015-11-18,7.99,8.9599,7.75,8.02,47025,7.50145756100905,8.41205376731977,7.27613217744933,7.52962323395402,50087.5659089191,0.0,1.0
2015-11-19,8.03,8.12,7.91,7.91,74585,7.53901179160234,7.62350881043723,7.42634909982248,7.42634909982248,79442.4477047682,0.0,1.0
2015-11-20,7.95,8.14,7.81,8.07,56881,7.46390333041576,7.64228592573388,7.33246352333926,7.57656602219562,60585.4510678411,0.0,1.0
2015-11-23,7.91,8.5,7.91,8.04,138810,7.42634909982248,7.98027400107346,7.42634909982248,7.54840034925066,147850.186577715,0.0,1.0
2015-11-24,7.55,7.92,7.51,7.61,48750,7.37001775393255,7.73119743193984,7.33097130225608,7.42858743144724,49940.5174164752,0.3,1.0
2015-11-25,7.9,7.9899,7.55,7.55,31909,7.71167420610161,7.79943110624446,7.37001775393255,7.37001775393255,32688.2455434319,0.0,1.0
2015-11-27,7.85,7.93,7.7,7.89,36026,7.66286614150602,7.74095904485895,7.51644194771929,7.70191259318249,36905.7862655577,0.0,1.0
2015-11-30,8.2,8.23,7.95,7.95,37749,8.00452259367508,8.03380743243243,7.76048227069719,7.76048227069719,38670.8634247082,0.0,1.0
2015-12-01,8.24,8.25,8.16,8.2499,24314,8.04356904535155,8.05333065827066,7.96547614199862,8.05323304214147,24907.7690351626,0.0,1.0
2015-12-02,8.11,8.485,8.005,8.3,14239,7.91666807740304,8.28272856186989,7.81417114175232,8.10213872286625,14586.7287690911,0.0,1.0
2015-12-03,8.1,8.24,8.03,8.11,17340,7.90690646448392,8.04356904535155,7.83857517405011,7.91666807740304,17763.457887214,0.0,1.0
2015-12-04,7.93,8.1,7.85,8.05,8221,7.74095904485895,7.90690646448392,7.66286614150602,7.85809839988835,8421.76397294037,0.0,1.0
2015-12-07,7.54,7.94,7.45,7.83,13013,7.36025614101343,7.75072065777807,7.27240162474139,7.64334291566779,13330.7887823711,0.0,1.0
2015-12-08,7.15,8.5,7.09,7.54,26272,6.97955323716791,8.29737098124856,6.92098355965321,7.36025614101343,26913.5850987823,0.0,1.0
2015-12-09,7.21,7.36,7.08,7.25,30589,7.0381229146826,7.18454710846934,6.9112219467341,7.07716936635907,31336.0099949243,0.0,1.0
2015-12-10,7.17,7.27,6.86,7.27,13924,6.99907646300614,7.0966925921973,6.69646646251355,7.0966925921973,14264.0361950154,0.0,1.0
2015-12-11,7.05,7.1875,7.0425,7.17,15379,6.88193710797675,7.01615928561459,6.87461589828741,6.99907646300614,15754.568560984,0.0,1.0
2015-12-14,6.79,7.32,6.76,7.06,19492,6.62813517207973,7.14550065679288,6.59885033332239,6.89169872089586,19968.0115996295,0.0,1.0
2015-12-15,6.85,7.1,6.81,6.92,8910,6.68670484959443,6.93074517257233,6.64765839791797,6.75503614002824,9127.58995242655,0.0,1.0
2015-12-16,6.64,7.0699,6.518,6.87,27796,6.48171097829299,6.90136271768579,6.36261930067978,6.70622807543266,28474.8025047866,0.0,1.0
2015-12-17,6.29,6.76,6.2,6.64,60018,6.14005452612394,6.59885033332239,6.05220000985189,6.48171097829299,61483.691780554,0.0,1.0
2015-12-18,6.26,6.6,6.21,6.21,57553,6.11076968736659,6.44266452661653,6.06196162277101,6.06196162277101,58958.494335803,0.0,1.0
2015-12-21,6.56,6.59,6.35,6.35,20856,6.40361807494007,6.43290291369741,6.19862420363863,6.19862420363863,21365.3216664207,0.0,1.0
2015-12-22,6.43,6.6,6.42,6.5,24057,6.27671710699156,6.44266452661653,6.26695549407244,6.34504839742537,24644.4928715517,0.0,1.0
2015-12-23,6.75,6.9489,6.56,6.56,15099,6.58908872040327,6.78324720136449,6.40361807494007,6.40361807494007,15467.7307173612,0.0,1.0
2015-12-24,6.65,6.8,6.61,6.71,14341,6.49147259121211,6.63789678499885,6.45242613953565,6.55004226872681,14691.2196978394,0.0,1.0
2015-12-28,6.66,7.08,6.56,6.65,20873,6.50123420413123,6.9112219467341,6.40361807494007,6.49147259121211,21382.736821212,0.0,1.0
2015-12-29,6.81,6.88,6.66,6.66,12691,6.64765839791797,6.71598968835178,6.50123420413123,6.50123420413123,13000.9252622049,0.0,1.0
2015-12-30,6.8599,6.8796,6.69,6.81,3599,6.69636884638435,6.71559922383501,6.53051904288858,6.64765839791797,3686.89071142348,0.0,1.0
2015-12-31,6.88,6.88,6.8,6.815,8273,6.71598968835178,6.71598968835178,6.63789678499885,6.65253920437752,8475.0338581846,0.0,1.0
2016-01-04,6.84,6.94,6.68,6.72,3131,6.67694323667531,6.77455936586647,6.52075742996946,6.55980388164592,3207.46174422531,0.0,1.0
2016-01-05,6.77,6.92,6.69,6.85,16191,6.6086119462415,6.75503614002824,6.53051904288858,6.68670484959443,16586.3983074903,0.0,1.0
2016-01-06,6.59,6.8,6.5,6.69,38064,6.43290291369741,6.63789678499885,6.34504839742537,6.53051904288858,38993.5559987839,0.0,1.0
2016-01-07,6.6099,6.899,6.5,6.5,10979,6.45232852340646,6.7345367528981,6.34504839742537,6.34504839742537,11247.1167326253,0.0,1.0
2016-01-08,6.7,6.79,6.59,6.68,9569,6.54028065580769,6.62813517207973,6.43290291369741,6.52075742996946,9802.68330581029,0.0,1.0
2016-01-11,6.72,6.739,6.52,6.6482,22788,6.55980388164592,6.57835094619224,6.3645716232636,6.48971550088667,23344.5027874182,0.0,1.0
2016-01-12,6.61,6.81,6.5925,6.8001,6029,6.45242613953565,6.64765839791797,6.43534331692719,6.63799440112804,6176.23342572162,0.0,1.0
2016-01-13,6.57,6.85,6.51,6.6,15870,6.41337968785918,6.68670484959443,6.35481001034449,6.44266452661653,16257.5592081941,0.0,1.0
2016-01-14,6.58,6.795,6.42,6.54,18407,6.4231413007783,6.63301597853929,6.26695549407244,6.38409484910184,18856.514955591,0.0,1.0
2016-01-15,6.62,6.69,6.42,6.42,15098,6.46218775245476,6.53051904288858,6.26695549407244,6.26695549407244,15466.7062964911,0.0,1.0
2016-01-19,6.66,7.04,6.62,6.79,16288,6.50123420413123,6.87217549505763,6.46218775245476,6.62813517207973,16685.7671318882,0.0,1.0
2016-01-20,6.55,6.6039,6.42,6.5004,13610,6.39385646202095,6.44647155565499,6.26695549407244,6.34543886194214,13942.3680418098,0.0,1.0
2016-01-21,6.55,6.8,6.43,6.8,6357,6.39385646202095,6.63789678499885,6.27671710699156,6.63789678499885,6512.24347110837,0.0,1.0
2016-01-22,6.7,6.94,6.47,6.47,4890,6.54028065580769,6.77455936586647,6.31576355866802,6.31576355866802,5009.41805469875,0.0,1.0
2016-01-25,6.62,6.75,6.47,6.47,11092,6.46218775245476,6.58908872040327,6.31576355866802,6.31576355866802,11362.8762909445,0.0,1.0
2016-01-26,6.69,6.82,6.56,6.812,4268,6.53051904288858,6.65742001083708,6.40361807494007,6.64961072050179,4372.22827350802,0.0,1.0
2016-01-27,6.92,7.0,6.4601,6.4601,6843,6.75503614002824,6.83312904338117,6.3060995618781,6.3060995618781,7010.112013968,0.0,1.0
2016-01-28,7.08,7.2,7.0,7.07,8163,6.9112219467341,7.02836130176349,6.83312904338117,6.90146033381498,8362.34756247563,0.0,1.0
2016-01-29,7.05,7.08,7.005,7.05,8900,6.88193710797675,6.9112219467341,6.83800984984073,6.88193710797675,9117.34574372573,0.0,1.0
2016-02-01,7.0,7.07,6.96,7.003,6372,6.83312904338117,6.90146033381498,6.79408259170471,6.8360575272569,6527.60978415959,0.0,1.0
2016-02-02,7.0,7.1,6.95,7.05,3009,6.83312904338117,6.93074517257233,6.78432097878559,6.88193710797675,3082.48239807536,0.0,1.0
2016-02-03,7.25,7.27,6.98,7.12,8972,7.07716936635907,7.0966925921973,6.81360581754294,6.95026839841056,9191.1040463716,0.0,1.0
2016-02-04,7.291,7.3,7.11,7.11,1816,7.11719197932744,7.12597743095465,6.94050678549145,6.94050678549145,1860.34830006808,0.0,1.0
2016-02-05,7.87,8.0,7.3,7.3,10886,7.68238936734426,7.80929033529276,7.12597743095465,7.12597743095465,11151.8455917077,0.0,1.0
2016-02-08,7.52,7.6599,7.3,7.61,4394,7.3407329151752,7.47729787991363,7.12597743095465,7.42858743144724,4501.3053031383,0.0,1.0
2016-02-09,7.3601,7.59,7.31,7.31,4974,7.18464472459853,7.40906420560901,7.13573904387376,7.13573904387376,5095.4694077856,0.0,1.0
2016-02-10,6.93,7.32,6.815,7.3001,4952,6.76479775294736,7.14550065679288,6.65253920437752,7.12607504708384,5072.9321486438,0.0,1.0
2016-02-11,7.01,7.08,6.95,7.0294,3053,6.84289065630028,6.9112219467341,6.78432097878559,6.86182818536337,3127.55691635895,0.0,1.0
2016-02-12,7.18,7.23,6.95,6.9963,10031,7.00883807592526,7.05764614052084,6.78432097878559,6.8295172466011,10275.965747788,0.0,1.0
2016-02-16,7.26,7.41,7.2,7.27,5996,7.08693097927818,7.23335517306492,7.02836130176349,7.0966925921973,6142.42753700894,0.0,1.0
2016-02-17,7.42,8.1,7.37,7.87,6414,7.24311678598404,7.90690646448392,7.19430872138846,7.68238936734426,6570.63546070302,0.0,1.0
2016-02-18,7.51,7.5799,7.435,7.435,3242,7.33097130225608,7.3992049765607,7.25775920536271,7.25775920536271,3321.17246080436,0.0,1.0
2016-02-19,7.55,7.6236,7.45,7.53,5765,7.37001775393255,7.44186322501724,7.27240162474139,7.35049452809432,5905.78631602009,0.0,1.0
2016-02-22,7.85,7.86,7.55,7.55,11067,7.66286614150602,7.67262775442514,7.37001775393255,7.37001775393255,11337.2657691924,0.0,1.0
2016-02-23,8.085,8.24,7.87,7.87,8815,7.89226404510525,8.04356904535155,7.68238936734426,7.68238936734426,9030.2699697688,0.0,1.0
2016-02-24,8.15,8.15,8.04,8.1,7780,7.9557145290795,7.9557145290795,7.84833678696923,7.90690646448392,7969.99436923441,0.0,1.0
2016-02-25,7.9111,8.02,7.91,8.02,5574,7.72250959644182,7.828813561131,7.72143581902072,7.828813561131,5710.12192983452,0.0,1.0
2016-02-26,7.91,8.05,7.8601,8.03,3856,7.72143581902072,7.85809839988835,7.67272537055433,7.83857517405011,3950.16687503443,0.0,1.0
2016-02-29,7.97,8.151,7.95,8.151,5814,7.78000549653542,7.95669069037142,7.76048227069719,7.95669069037142,5955.98293865409,0.0,1.0
2016-03-01,8.23,8.25,7.95,7.97,20312,8.03380743243243,8.05333065827066,7.76048227069719,7.78000549653542,20808.0367130963,0.0,1.0
2016-03-02,8.19,8.26,8.01,8.24,12320,7.99476098075597,8.06309227118978,7.81905194821188,8.04356904535155,12620.8651194046,0.0,1.0
2016-03-03,8.56,8.56,8.225,8.25,20332,8.35594065876326,8.35594065876326,8.02892662597287,8.05333065827066,20828.5251304979,0.0,1.0
2016-03-04,8.46,8.7,8.4,8.56,122604,8.2583245295721,8.49260323963088,8.1997548520574,8.35594065876326,125598.096355478,0.0,1.0
2016-03-07,8.47,8.7,8.43,8.46,13622,8.26808614249122,8.49260323963088,8.22903969081475,8.2583245295721,13954.6610922508,0.0,1.0
2016-03-08,8.52,8.65,8.3111,8.54,17994,8.31689420708679,8.4437951750353,8.11297411320646,8.33641743292503,18433.4291362473,0.0,1.0
2016-03-09,8.61,8.66,8.5,8.65,14002,8.40474872335884,8.45355678795442,8.29737098124856,8.4437951750353,14343.9410228818,0.0,1.0
2016-03-10,8.58,8.6385,8.5,8.5311,8163,8.37546388460149,8.43256932017832,8.29737098124856,8.32772959742701,8362.34756247564,0.0,1.0
2016-03-11,8.6,8.63,8.49,8.62,24294,8.39498711043972,8.42427194919707,8.28760936832945,8.41451033627795,24887.280617761,0.0,1.0
2016-03-14,8.57,8.64,8.46,8.52,13160,8.36570227168238,8.43403356211619,8.2583245295721,8.31689420708679,13481.3786502731,0.0,1.0
2016-03-15,8.32,8.55,8.32,8.55,15088,8.12166194870448,8.34617904584414,8.12166194870448,8.34617904584414,15456.4620877903,0.0,1.0
2016-03-16,8.61,8.61,8.35,8.45,11895,8.40474872335884,8.40474872335884,8.15094678746182,8.24856291665298,12185.48624962,0.0,1.0
2016-03-17,8.63,8.7,8.55,8.55,20637,8.42427194919707,8.49260323963088,8.34617904584414,8.34617904584414,21140.9734958728,0.0,1.0
2016-03-18,9.6,9.83,8.6,8.6,34160,9.37114840235132,9.59566549949099,8.39498711043972,8.39498711043972,34994.2169219855,0.0,1.0
2016-03-21,9.35,10.07,9.349,9.78,20982,9.12710807937342,9.82994420954977,9.12613191808151,9.5468574348954,21494.3986960509,0.0,1.0
2016-03-22,9.23,9.39,9.011,9.39,10389,9.00996872434403,9.16615453104988,8.79618940141539,9.16615453104988,10642.7084192771,0.0,1.0
2016-03-23,8.65,9.13,8.52,9.13,13491,8.4437951750353,8.91235259515287,8.31689420708679,8.91235259515287,13820.4619582701,0.0,1.0
2016-03-24,8.37,8.62,8.33,8.5,22388,8.17047001330005,8.41451033627795,8.13142356162359,8.29737098124856,22934.7344393856,0.0,1.0
2016-03-28,8.21,8.58,8.2,8.3,18127,8.0142842065942,8.37546388460149,8.00452259367508,8.10213872286625,18569.6771119681,0.0,1.0
2016-03-29,8.05,8.19,7.97,8.19,19635,7.85809839988835,7.99476098075597,7.78000549653542,7.99476098075597,20114.5037840511,0.0,1.0
2016-03-30,8.0,8.25,7.99,8.13,13708,7.80929033529276,8.05333065827066,7.79952872237365,7.93619130324127,14042.7612870778,0.0,1.0
2016-03-31,7.92,8.0,7.75,7.9748,23785,7.73119743193984,7.80929033529276,7.56525001231487,7.78469107073659,24365.8503948895,0.0,1.0
2016-04-01,7.7,7.95,7.65,7.82,24041,7.51644194771929,7.76048227069719,7.46763388312371,7.63358130274868,24628.1021376304,0.0,1.0
2016-04-04,7.89,7.95,7.69,7.7,23936,7.70191259318249,7.76048227069719,7.50668033480017,7.51644194771929,24520.5379462718,0.0,1.0
2016-04-05,7.785,7.94,7.7,7.7,22965,7.59941565753177,7.75072065777807,7.51644194771929,7.51644194771929,23525.8252814226,0.0,1.0
2016-04-06,7.75,7.88,7.7,7.88,9401,7.56525001231487,7.69215098026337,7.51644194771929,7.69215098026337,9630.58059963658,0.0,1.0
2016-04-07,7.74,7.78,7.7,7.78,10120,7.55548839939575,7.59453485107221,7.51644194771929,7.59453485107221,10367.1392052252,0.0,1.0
2016-04-08,7.71,7.9,7.7,7.9,17362,7.5262035606384,7.71167420610161,7.51644194771929,7.71167420610161,17785.9951463558,0.0,1.0
2016-04-11,7.86,7.86,7.7,7.71,9784,7.67262775442514,7.67262775442514,7.51644194771929,7.5262035606384,10022.9337928778,0.0,1.0
2016-04-12,7.89,7.8926,7.7888,7.85,21653,7.70191259318249,7.70445061254146,7.60312507044104,7.66286614150602,22181.7850998757,0.0,1.0
2016-04-13,8.0,8.305,7.85,7.86,19908,7.80929033529276,8.1070195293258,7.66286614150602,7.67262775442514,20394.1706815834,0.0,1.0
2016-04-14,8.05,8.2,8.0,8.13,8212,7.85809839988835,8.00452259367508,7.80929033529276,7.93619130324127,8412.54418510963,0.0,1.0
2016-04-15,8.03,8.27,7.99,8.1,10027,7.83857517405011,8.07285388410889,7.79952872237365,7.90690646448392,10271.8680643076,0.0,1.0
2016-04-18,8.08,8.1999,7.9648,8.0,11190,7.88738323864569,8.00442497754589,7.77492945781748,7.80929033529276,11463.2695362125,0.0,1.0
2016-04-19,7.95,8.0905,7.9327,8.0905,2667,7.76048227069719,7.89763293221076,7.74359468034711,7.89763293221076,2732.13046050747,0.0,1.0
2016-04-20,8.2899,8.4899,7.99,8.01,44840,8.09227949381794,8.28751175220026,7.79952872237365,7.81905194821188,45935.0318144564,0.0,1.0
2016-04-21,8.1,8.27,8.049,8.27,26453,7.90690646448392,8.07285388410889,7.85712223859643,8.07285388410889,27099.0052762671,0.0,1.0
2016-04-22,8.06,8.15,8.06,8.1,180485,7.86786001280746,7.9557145290795,7.86786001280746,7.90690646448392,184892.600736667,0.0,1.0
2016-04-25,8.07,8.1,8.01,8.01,11244,7.87762162572658,7.90690646448392,7.81905194821188,7.81905194821188,11518.5882631969,0.0,1.0
2016-04-26,8.15,8.15,8.0,8.0332,12913,7.9557145290795,7.9557145290795,7.80929033529276,7.84169889018423,13228.346695363,0.0,1.0
2016-04-27,8.37,8.39,8.01,8.1,28759,8.17047001330005,8.18999323913829,7.81905194821188,7.90690646448392,29461.3198026751,0.0,1.0
2016-04-28,8.33,8.47,8.23,8.25,12249,8.13142356162359,8.26808614249122,8.03380743243243,8.05333065827066,12548.1312376288,0.0,1.0
2016-04-29,8.4,8.5,8.25,8.3,20489,8.1997548520574,8.29737098124856,8.05333065827066,8.10213872286625,20989.3592071007,0.0,1.0
2016-05-02,8.19,8.5,8.19,8.48,11685,7.99476098075597,8.29737098124856,7.99476098075597,8.27784775541033,11970.3578669028,0.0,1.0
2016-05-03,8.155,8.18,8.05,8.06,8862,7.96059533553906,7.98499936783685,7.85809839988835,7.86786001280746,9078.41775066264,0.0,1.0
2016-05-04,7.97,8.15,7.95,8.15,12507,7.78000549653542,7.9557145290795,7.76048227069719,7.9557145290795,12812.4318221099,0.0,1.0
2016-05-05,7.7298,8.0,7.71,7.99,10691,7.54553155421825,7.80929033529276,7.5262035606384,7.79952872237365,10952.0835220418,0.0,1.0
2016-05-06,7.833,7.85,7.7,7.76,24165,7.64627139954353,7.66286614150602,7.51644194771929,7.57501162523398,24755.1303255205,0.0,1.0
2016-05-09,7.6,7.9821,7.55,7.9,38190,7.41882581852813,7.79181704816755,7.37001775393255,7.71167420610161,39122.6330284141,0.0,1.0
2016-05-10,7.8,7.81,7.65,7.65,36954,7.61405807691045,7.62381968982956,7.46763388312371,7.46763388312371,37856.4488329933,0.0,1.0
2016-05-11,7.74,7.92,7.67,7.8,20550,7.55548839939575,7.73119743193984,7.48715710896194,7.61405807691045,21051.8488801757,0.0,1.0
2016-05-12,7.58,7.7542,7.58,7.7542,15174,7.39930259268989,7.5693498897409,7.39930259268989,7.5693498897409,15544.5622826173,0.0,1.0
2016-05-13,7.38,7.6944,7.25,7.6944,16868,7.20407033430758,7.51097544448458,7.07716936635907,7.51097544448458,17279.9312365355,0.0,1.0
2016-05-16,7.62,7.64,7.2501,7.38,21738,7.43834904436636,7.45787227020459,7.07726698248826,7.20407033430758,22268.8608738326,0.0,1.0
2016-05-17,7.34,7.82,7.3,7.32,7802,7.16502388263111,7.63358130274868,7.12597743095465,7.14550065679288,7992.5316283762,0.0,1.0
2016-05-18,7.38,7.55,7.35,7.42,21364,7.20407033430758,7.37001775393255,7.17478549555023,7.24311678598404,21885.7274684221,0.0,1.0
2016-05-19,7.39,7.48,7.34,7.38,6930,7.21383194722669,7.30168646349874,7.16502388263111,7.20407033430758,7099.2366296651,0.0,1.0
2016-05-20,7.38,7.4062,7.34,7.35,20125,7.20407033430758,7.22964576015566,7.16502388263111,7.17478549555023,20616.470010391,0.0,1.0
2016-05-23,7.33,7.48,7.27,7.35,15643,7.155262269712,7.30168646349874,7.0966925921973,7.17478549555023,16025.0156706856,0.0,1.0
2016-05-24,7.55,7.65,7.29,7.34,19679,7.37001775393255,7.46763388312371,7.11621581803553,7.16502388263111,20159.5783023347,0.0,1.0
2016-05-25,7.65,7.6536,7.53,7.6,19216,7.46763388312371,7.47114806377459,7.35049452809432,7.41882581852813,19685.2714394869,0.0,1.0
2016-05-26,7.47,7.75,7.4406,7.65,6777,7.29192485057962,7.56525001231487,7.26322570859742,7.46763388312371,6942.50023654262,0.0,1.0
2016-05-27,7.55,7.56,7.3301,7.42,29754,7.37001775393255,7.37977936685166,7.15535988584119,7.24311678598404,30480.6185684062,0.0,1.0
2016-05-31,7.6,7.6,7.36,7.48,140437,7.41882581852813,7.41882581852813,7.18454710846934,7.30168646349874,143866.593731642,0.0,1.0
2016-06-01,7.6,7.6586,7.33,7.6586,71414,7.41882581852813,7.47602887023415,7.155262269712,7.47602887023415,73157.9920160033,0.0,1.0
2016-06-02,7.74,7.91,7.4911,7.5552,14424,7.55548839939575,7.72143581902072,7.31252185383895,7.37509379265049,14776.2466300562,0.0,1.0
2016-06-03,7.8301,7.99,7.72,7.74,12797,7.64344053179698,7.79952872237365,7.53596517355752,7.55548839939575,13109.5138744335,0.0,1.0
2016-06-06,7.98,8.0,7.808,7.808,9835,7.78976710945453,7.80929033529276,7.62186736724574,7.62186736724574,10075.179257252,0.0,1.0
2016-06-07,7.9,7.98,7.831,7.97,6640,7.71167420610161,7.78976710945453,7.64431907695971,7.78000549653542,6802.15457734144,0.0,1.0
2016-06-08,7.76,8.0,7.76,7.97,25046,7.57501162523398,7.80929033529276,7.57501162523398,7.78000549653542,25657.6451120623,0.0,1.0
2016-06-09,7.65,7.88,7.51,7.87,16091,7.46763388312371,7.69215098026337,7.33097130225608,7.68238936734426,16483.9562204821,0.0,1.0
2016-06-10,7.43,8.07,7.4101,7.67,20597,7.25287839890315,7.87762162572658,7.23345278919411,7.48715710896194,21099.9966610696,0.0,1.0
2016-06-13,7.45,7.53,7.38,7.41,12596,7.27240162474139,7.35049452809432,7.20407033430758,7.23335517306492,12903.6052795471,0.0,1.0
2016-06-14,7.42,7.6,7.3688,7.42,12195,7.24311678598404,7.41882581852813,7.19313732783817,7.24311678598404,12492.8125106444,0.0,1.0
2016-06-15,7.39,7.5,7.33,7.46,17124,7.21383194722669,7.32120968933697,7.155262269712,7.2821632376605,17542.1829792763,0.0,1.0
2016-06-16,7.4,7.456,7.38,7.43,19605,7.22359356014581,7.27825859249286,7.20407033430758,7.25287839890315,20083.7711579486,0.0,1.0
2016-06-17,7.53,7.53,7.379,7.4,13564,7.35049452809432,7.35049452809432,7.20309417301566,7.22359356014581,13895.244681786,0.0,1.0
2016-06-20,7.44,7.954,7.4,7.63,27730,7.26264001182227,7.76438691586483,7.22359356014581,7.44811065728547,28407.1907273612,0.0,1.0
2016-06-21,7.41,7.52,7.35,7.4,11770,7.23335517306492,7.3407329151752,7.17478549555023,7.22359356014581,12057.4336408598,0.0,1.0
2016-06-22,7.41,7.55,7.37,7.47,33024,7.23335517306492,7.37001775393255,7.19430872138846,7.29192485057962,33830.4748135729,0.0,1.0
2016-06-23,7.46,7.6379,7.41,7.43,17701,7.2821632376605,7.45582233149158,7.23335517306492,7.25287839890315,18133.2738213134,0.0,1.0
2016-06-24,7.6,7.6,7.36,7.36,13872,7.41882581852813,7.41882581852813,7.18454710846934,7.18454710846934,14210.7663097712,0.0,1.0
2016-06-27,7.71,7.71,7.4,7.51,30885,7.5262035606384,7.5262035606384,7.22359356014581,7.33097130225608,31639.2385724685,0.0,1.0
2016-06-28,7.9001,8.24,7.68,7.68,165101,7.7117718222308,8.04356904535155,7.49691872188105,7.49691872188105,169132.910071333,0.0,1.0
2016-06-29,7.71,8.1882,7.71,8.0,10883,7.5262035606384,7.99300389043053,7.5262035606384,7.80929033529276,11148.7723290974,0.0,1.0
2016-06-30,7.66,7.89,7.58,7.74,5206,7.47739549604282,7.70191259318249,7.39930259268989,7.55548839939575,5333.13504964452,0.0,1.0
2016-07-01,7.665,8.03,7.5976,8.03,27993,7.48227630250238,7.83857517405011,7.41648303142754,7.83857517405011,28676.6134161926,0.0,1.0
2016-07-05,7.755,7.97,7.7,7.7,8333,7.57013081877442,7.78000549653542,7.51644194771929,7.51644194771929,8536.4991103895,0.0,1.0
2016-07-06,7.8,7.85,7.725,7.76,13879,7.61405807691045,7.66286614150602,7.54084598001708,7.57501162523398,14217.9372558617,0.0,1.0
2016-07-07,7.72,7.83,7.7,7.8,6298,7.53596517355752,7.64334291566779,7.51644194771929,7.61405807691045,6451.80263977356,0.0,1.0
2016-07-08,7.73,7.8311,7.7,7.73,27298,7.54572678647663,7.6444166930889,7.51644194771929,7.54572678647663,27964.640911486,0.0,1.0
2016-07-11,7.76,7.93,7.7,7.73,30091,7.57501162523398,7.74095904485895,7.51644194771929,7.54572678647663,30825.8484016237,0.0,1.0
2016-07-12,7.63,7.78,7.34,7.78,86971,7.44811065728547,7.59453485107221,7.16502388263111,7.59453485107221,89094.9074918619,0.0,1.0
2016-07-13,7.88,7.98,7.56,7.56,72327,7.69215098026337,7.78976710945453,7.37977936685166,7.37977936685166,74093.2882703878,0.0,1.0
2016-07-14,7.83,7.95,7.67,7.9,3807,7.64334291566779,7.76048227069719,7.48715710896194,7.71167420610161,3899.97025240044,0.0,1.0
2016-07-15,7.77,7.9,7.67,7.67,4565,7.5847732381531,7.71167420610161,7.48715710896194,7.48715710896194,4676.48127192224,0.0,1.0
2016-07-18,8.1,8.18,7.87,7.87,4833,7.90690646448392,7.98499936783685,7.68238936734426,7.68238936734426,4951.0260651041,0.0,1.0
2016-07-19,7.78,8.09,7.55,8.09,7102,7.59453485107221,7.89714485156481,7.37001775393255,7.89714485156481,7275.43701931912,0.0,1.0
2016-07-20,7.84,8.0999,7.73,7.85,3416,7.65310452858691,7.90680884835473,7.54572678647663,7.66286614150602,3499.42169219855,0.0,1.0
2016-07-21,7.71,7.9,7.7,7.82,3604,7.5262035606384,7.71167420610161,7.51644194771929,7.63358130274868,3692.01281577388,0.0,1.0
2016-07-22,7.41,7.75,7.41,7.69,5566,7.23335517306492,7.56525001231487,7.23335517306492,7.50668033480017,5701.92656287387,0.0,1.0
2016-07-25,7.43,7.829,7.35,7.6,34774,7.25287839890315,7.64236675437588,7.17478549555023,7.41882581852813,35623.2113362156,0.0,1.0
2016-07-26,7.34,7.8731,7.34,7.8731,34294,7.16502388263111,7.68541546734918,7.16502388263111,7.68541546734918,35131.4893185764,0.0,1.0
2016-07-27,7.38,7.42,7.37,7.4,9016,7.20407033430758,7.24311678598404,7.19430872138846,7.22359356014581,9236.17856465519,0.0,1.0
2016-07-28,7.36,7.659,7.36,7.36,2093,7.18454710846934,7.47641933475091,7.18454710846934,7.18454710846934,2144.11288108067,0.0,1.0
2016-07-29,7.63,7.86,7.5,7.5,47892,7.44811065728547,7.67262775442514,7.32120968933697,7.32120968933697,49061.5643099453,0.0,1.0
2016-08-01,7.36,7.62,7.35,7.5,8715,7.18454710846934,7.43834904436636,7.17478549555023,7.32120968933697,8927.82788276065,0.0,1.0
2016-08-02,7.35,7.43,7.34,7.35,42188,7.17478549555023,7.25287839890315,7.16502388263111,7.17478549555023,43218.2676670001,0.0,1.0
2016-08-03,7.32,7.4,7.29,7.32,9739,7.14550065679288,7.22359356014581,7.11621581803553,7.14550065679288,9976.83485372415,0.0,1.0
2016-08-04,7.11,7.31,7.11,7.29,9700,6.94050678549145,7.13573904387376,6.94050678549145,7.11621581803553,9936.88243979096,0.0,1.0
2016-08-05,6.9799,7.335,6.79,7.167,23446,6.81350820141375,7.16014307617155,6.62813517207973,6.99614797913041,24018.5717199318,0.0,1.0
2016-08-08,6.85,7.308,6.59,6.92,27975,6.68670484959443,7.13378672128994,6.43290291369741,6.75503614002824,28658.1738405312,0.0,1.0
2016-08-09,7.04,7.139,6.5601,6.7,46995,6.87217549505763,6.96881546295688,6.40371569106926,6.54028065580769,48142.6587894821,0.0,1.0
2016-08-10,6.56,7.0201,6.56,6.86,11334,6.40361807494007,6.85274988534859,6.40361807494007,6.69646646251355,11610.7861415042,0.0,1.0
2016-08-11,6.639,6.6455,6.6,6.62,7014,6.48073481700108,6.48707986539851,6.44266452661653,6.46218775245476,7185.28798275195,0.0,1.0
2016-08-12,6.87,6.9963,6.7126,6.84,14341,6.70622807543266,6.8295172466011,6.55258028808578,6.67694323667531,14691.2196978394,0.0,1.0
2016-08-15,7.01,7.09,6.89,6.9,14728,6.84289065630028,6.92098355965321,6.72575130127089,6.73551291419001,15087.670574561,0.0,1.0
2016-08-16,7.0,7.35,6.9,7.0,131854,6.83312904338117,7.17478549555023,6.73551291419001,6.83312904338117,135073.989403732,0.0,1.0
2016-08-17,7.05,7.1,7.0,7.0,12980,6.88193710797675,6.93074517257233,6.83312904338117,6.83312904338117,13296.9828936584,0.0,1.0
2016-08-18,7.14,7.2499,6.9788,7.1559,54795,6.96979162424879,7.07707175022988,6.81243442399264,6.98531258879019,56133.1415761182,0.0,1.0
2016-08-19,7.2,7.24,7.08,7.12,6626,7.02836130176349,7.06740775343995,6.9112219467341,6.95026839841056,6787.8126851603,0.0,1.0
2016-08-22,7.33,7.38,7.1,7.1,15987,7.155262269712,7.20407033430758,6.93074517257233,6.93074517257233,16377.4164499936,0.0,1.0
2016-08-23,7.26,7.38,7.09,7.31,10635,7.08693097927818,7.20407033430758,6.92098355965321,7.13573904387376,10894.7159533172,0.0,1.0
2016-08-24,7.2,7.26,6.97,6.98,19316,7.02836130176349,7.08693097927818,6.80384420462382,6.81360581754294,19787.7135264951,0.0,1.0
2016-08-25,7.04,7.24,7.04,7.24,729,6.87217549505763,7.06740775343995,6.87217549505763,7.06740775343995,746.802814289445,0.0,1.0
2016-08-26,7.18,7.27,7.0,7.2137,44314,7.00883807592526,7.0966925921973,6.83312904338117,7.04173471146268,45396.1864367935,0.0,1.0
2016-08-29,7.2901,7.36,7.2001,7.23,27713,7.11631343416472,7.18454710846934,7.02845891789268,7.05764614052084,28389.7755725698,0.0,1.0
2016-08-30,6.98,7.2201,6.97,7.0799,15746,6.81360581754294,7.04798214373091,6.80384420462382,6.91112433060491,16130.531020304,0.0,1.0
2016-08-31,7.08,7.2113,7.04,7.2113,4644,6.9112219467341,7.03939192436209,6.87217549505763,7.03939192436209,4757.41052065868,0.0,1.0
2016-09-01,7.1,7.1399,6.92,7.04,4995,6.93074517257233,6.9696940081196,6.75503614002824,6.87217549505763,5116.98224605731,0.0,1.0
2016-09-02,7.16,7.2,6.9,7.03,10900,6.98931485008703,7.02836130176349,6.73551291419001,6.86241388213852,11166.1874838888,0.0,1.0
2016-09-06,7.15,7.6089,7.14,7.3,109651,6.97955323716791,7.42751365402614,6.96979162424879,7.12597743095465,112328.772825311,0.0,1.0
2016-09-07,7.77,8.09,7.22,7.3214,137709,7.5847732381531,7.89714485156481,7.04788452760172,7.14686728260156,141071.973598059,0.0,1.0
2016-09-08,8.54,8.8699,7.75,7.75,66325,8.33641743292503,8.65845304312666,7.56525001231487,7.56525001231487,67944.7142081583,0.0,1.0
2016-09-09,8.63,8.856,8.3801,8.856,46914,8.42427194919707,8.64488440116909,8.18032924234836,8.64488440116909,48059.6806990055,0.0,1.0
2016-09-12,9.11,9.11,8.35,8.44,42794,8.89282936931463,8.89282936931463,8.15094678746182,8.23880130373387,43839.0667142696,0.0,1.0
2016-09-13,8.5,9.1,8.4,9.05,31933,8.29737098124856,8.88306775639552,8.1997548520574,8.83425969179994,32712.8316443139,0.0,1.0
2016-09-14,8.7,8.75,8.5001,8.55,24613,8.49260323963088,8.54141130422646,8.29746859737775,8.34617904584414,25214.070875317,0.0,1.0
2016-09-15,8.73,8.8022,8.2501,8.2501,49772,8.52188807838823,8.59236692366425,8.05342827439985,8.05342827439985,50987.4755456986,0.0,1.0
2016-09-16,8.93,9.0,8.7,8.76,38716,8.71712033677055,8.78545162720436,8.49260323963088,8.55117291714558,39661.478406077,0.0,1.0
2016-09-19,9.2,9.3,8.261,8.91,21331,8.98068388558668,9.07830001477784,8.06406843248169,8.69759711093232,21851.9215797094,0.0,1.0
2016-09-20,9.1488,9.37,8.946,9.23,17369,8.9307044274408,9.14663130521165,8.73273891744113,9.00996872434403,17793.1660924463,0.0,1.0
2016-09-21,9.26,9.2699,8.9547,8.9547,13390,9.03925356310138,9.0489175598913,8.74123152068077,8.74123152068077,13716.9954503919,0.0,1.0
2016-09-22,8.97,9.38,8.97,9.26,15873,8.75616678844701,9.15639291813077,8.75616678844701,9.03925356310138,16260.6324708043,0.0,1.0
2016-09-23,8.88,9.07,8.8,9.07,6916,8.66831227217497,8.85378291763817,8.59021936882204,8.85378291763817,7084.89473748395,0.0,1.0
2016-09-26,9.17,9.68,9.08,9.68,23492,8.95139904682933,9.44924130570424,8.86354453055729,9.44924130570424,24065.6950799556,0.0,1.0
2016-09-27,9.2,9.35,9.1,9.13,12934,8.98068388558668,9.12710807937342,8.88306775639552,8.91235259515287,13249.8595336347,0.0,1.0
2016-09-28,9.26,9.29,9.1,9.15,12767,9.03925356310138,9.06853840185872,8.88306775639552,8.9318758209911,13078.7812483311,0.0,1.0
2016-09-29,9.12,9.28,9.08,9.2,2150,8.90259098223375,9.05877678893961,8.86354453055729,8.98068388558668,2202.50487067532,0.0,1.0
2016-09-30,9.51,9.54,8.56,9.11,85885,9.28329388607927,9.31257872483662,8.35594065876326,8.89282936931463,87982.3864269534,0.0,1.0
2016-10-03,8.95,9.54,8.86,9.32,92956,8.73664356260878,9.31257872483662,8.64878904633674,9.09782324061607,95226.0663992999,0.0,1.0
2016-10-04,8.8,9.04,8.75,8.84,15872,8.59021936882204,8.82449807888082,8.54141130422646,8.6292658204985,16259.6080499343,0.0,1.0
2016-10-05,8.98,8.98,8.57,8.83,21695,8.76592840136613,8.76592840136613,8.36570227168238,8.61950420757939,22224.8107764191,0.0,1.0
2016-10-06,9.37,9.46,8.68,8.75,58766,9.14663130521165,9.23448582148369,8.47308001379265,8.54141130422646,60201.116851212,0.0,1.0
2016-10-07,10.06,10.06,9.02,9.36,33401,9.82018259663065,9.82018259663065,8.80497485304259,9.13686969229254,34216.6814815936,0.0,1.0
2016-10-10,10.0,10.44,9.9,10.01,12544,9.76161291911596,10.1911238875571,9.6639967899248,9.77137453203507,12850.3353943029,0.0,1.0
2016-10-11,9.68,10.04,9.22,10.04,14670,9.44924130570424,9.80065937079242,9.00020711142491,9.80065937079242,15028.2541640962,0.0,1.0
2016-10-12,10.21,10.22,9.4,9.79,13363,9.96660679041739,9.97636840333651,9.175916143969,9.55661904781452,13689.3360868997,0.0,1.0
2016-10-13,9.91,10.13,9.44,9.44,17048,9.67375840284391,9.88851388706446,9.21496259564546,9.21496259564546,17464.3269931502,0.0,1.0
2016-10-14,9.95,10.02,9.837,9.96,3680,9.71280485452038,9.78113614495419,9.60249862853437,9.72256646743949,3769.86880190008,0.0,1.0
2016-10-17,9.8,9.85,9.35,9.6,46189,9.56638066073364,9.61518872532922,9.12710807937342,9.37114840235132,47316.9755681964,0.0,1.0
2016-10-18,9.85,10.0,9.7,9.75,37139,9.61518872532922,9.76161291911596,9.46876453154248,9.51757259613806,38045.9666939584,0.0,1.0
2016-10-19,9.85,10.1,9.8,9.85,28049,9.61518872532922,9.85922904830712,9.56638066073364,9.61518872532922,28733.9809849172,0.0,1.0
2016-10-20,10.0,10.1,9.805,9.82,3408,9.76161291911596,9.85922904830712,9.57126146719319,9.58590388657187,3491.2263252379,0.0,1.0
2016-10-21,10.55,10.95,9.9274,9.9274,33008,10.2985016296673,10.688966146432,9.69074360932317,9.69074360932317,33814.0840796517,0.0,1.0
2016-10-24,10.35,10.75,10.2,10.45,15423,10.103269371285,10.4937338880497,9.95684517749828,10.2008855004762,15799.6430792677,0.0,1.0
2016-10-25,10.2,10.45,10.2,10.4,4130,9.95684517749828,10.2008855004762,9.95684517749828,10.1520774358806,4230.85819343677,0.0,1.0
2016-10-26,10.0,10.1,9.505,9.75,11246,9.76161291911596,9.85922904830712,9.27841307961972,9.51757259613806,11520.637104937,0.0,1.0
2016-10-27,9.9,10.15,9.5153,9.5153,9523,9.6639967899248,9.9080371129027,9.2884675409264,9.2884675409264,9755.55994578653,0.0,1.0
2016-10-28,10.25,10.25,9.9,10.05,6952,10.0056532420939,10.0056532420939,9.6639967899248,9.81042098371154,7121.77388880686,0.0,1.0
2016-10-31,10.3,10.5,10.1075,10.2,9203,10.0544613066894,10.2496935650718,9.86655025799645,9.95684517749828,9427.74526736047,0.0,1.0
2016-11-01,9.7,10.25,9.3886,10.25,58990,9.46876453154248,10.0056532420939,9.16478790524121,10.0056532420939,60430.5871261102,0.0,1.0
2016-11-02,9.65,9.9,9.3,9.6,20230,9.4199564669469,9.6639967899248,9.07830001477784,9.37114840235132,20724.0342017496,0.0,1.0
2016-11-03,9.95,10.075,9.6,9.6,4465,9.71280485452038,9.83482501600933,9.37114840235132,9.37114840235132,4574.03918491409,0.0,1.0
2016-11-04,10.05,10.5,10.0,10.05,40425,9.81042098371154,10.2496935650718,9.76161291911596,9.81042098371154,41412.2136730464,0.0,1.0
2016-11-07,9.1,10.4,8.95,10.1,35553,8.88306775639552,10.1520774358806,8.73664356260878,9.85922904830712,36421.2351940091,0.0,1.0
2016-11-08,9.4,10.549,9.068,9.2,51998,9.175916143969,10.2975254683754,8.85183059505435,8.98068388558668,53267.8364025001,0.0,1.0
2016-11-09,10.3,10.45,9.5,9.5,14416,10.0544613066894,10.2008855004762,9.27353227316016,9.27353227316016,14768.0512630956,0.0,1.0
2016-11-10,10.5,10.55,10.25,10.25,18854,10.2496935650718,10.2985016296673,10.0056532420939,10.0056532420939,19314.4310845173,0.0,1.0
2016-11-11,10.45,10.6,9.5606,10.5,17370,10.2008855004762,10.3473096942629,9.33268764745,10.2496935650718,17794.1905133164,0.0,1.0
2016-11-14,10.6,10.95,10.3,10.55,32886,10.3473096942629,10.688966146432,10.0544613066894,10.2985016296673,33689.1047335017,0.0,1.0
2016-11-15,10.3,10.7117,10.3,10.7,14701,10.0544613066894,10.4563469105694,10.0544613066894,10.4449258234541,15060.0112110688,0.0,1.0
2016-11-16,9.95,10.3,9.8501,10.1,8022,9.71280485452038,10.0544613066894,9.61528634145841,9.85922904830712,8217.90421979414,0.0,1.0
2016-11-17,9.65,10.5,9.65,10.05,8107,9.4199564669469,10.2496935650718,9.4199564669469,9.81042098371154,8304.97999375107,0.0,1.0
2016-11-18,10.25,10.25,10.072,10.15,22739,10.0056532420939,10.0056532420939,9.83189653213359,9.9080371129027,23294.3061647841,0.0,1.0
2016-11-21,10.05,10.3,10.05,10.15,9468,9.81042098371154,10.0544613066894,9.81042098371154,9.9080371129027,9699.21679793205,0.0,1.0
2016-11-22,10.1,10.41,10.05,10.15,4938,9.85922904830712,10.1618390487997,9.81042098371154,9.9080371129027,5058.59025646266,0.0,1.0
2016-11-23,10.3,10.3,9.8,10.05,20167,10.0544613066894,10.0544613066894,9.56638066073364,9.81042098371154,20659.4956869346,0.0,1.0
2016-11-25,10.25,10.4156,9.9459,10.35,25142,10.0056532420939,10.1673055520344,9.70880259322354,10.103269371285,25755.98951559,0.0,1.0
2016-11-28,10.4,10.55,10.0,10.25,50958,10.1520774358806,10.2985016296673,9.76161291911596,10.0056532420939,52202.4386976153,0.0,1.0
2016-11-29,10.05,10.7442,10.05,10.35,11127,9.81042098371154,10.4880721525566,9.81042098371154,10.103269371285,11398.7310213973,0.0,1.0
2016-11-30,10.15,10.45,9.95,10.2,9000,9.9080371129027,10.2008855004762,9.71280485452038,9.95684517749828,9219.78783073389,0.0,1.0
2016-12-01,10.25,10.4,10.05,10.05,20406,10.0056532420939,10.1520774358806,9.81042098371154,9.81042098371154,20904.3322748839,0.0,1.0
2016-12-02,10.55,10.899,10.25,10.35,31704,10.2985016296673,10.6391819205445,10.0056532420939,10.103269371285,32478.2392650654,0.0,1.0
2016-12-05,10.9,11.0,10.5395,10.55,30086,10.6401580818364,10.7377742110276,10.2882519361023,10.2985016296673,30820.7262972733,0.0,1.0
2016-12-06,11.3,11.6,11.0,11.0,17187,11.030622598601,11.3234709861745,10.7377742110276,10.7377742110276,17606.7214940915,0.0,1.0
2016-12-07,11.1198,11.455,10.95,11.15,7676,10.8547183337986,11.1819275988473,10.688966146432,10.8841984048143,7863.4545987459,0.0,1.0
2016-12-08,10.834,11.15,10.6,11.0,7840,10.5757314365702,10.8841984048143,10.3473096942629,10.7377742110276,8031.45962143932,0.0,1.0
2016-12-09,10.55,11.0,10.35,10.75,27628,10.2985016296673,10.7377742110276,10.103269371285,10.4937338880497,28302.699798613,0.0,1.0
2016-12-12,10.5,11.0,10.45,10.45,28402,10.2496935650718,10.7377742110276,10.2008855004762,10.2008855004762,29095.6015520559,0.0,1.0
2016-12-13,11.3,11.3,10.45,10.45,24316,11.030622598601,11.030622598601,10.2008855004762,10.2008855004762,24909.8178769029,0.0,1.0
2016-12-14,11.15,11.6999,11.06,11.2,12432,10.8841984048143,11.4209894992365,10.7963438885422,10.9330064694099,12735.6002568537,0.0,1.0
2016-12-15,10.7,11.25,10.5,11.2,14330,10.4449258234541,10.9818145340055,10.2496935650718,10.9330064694099,14679.9510682685,0.0,1.0
2016-12-16,10.9,11.0,10.7,10.7,3430,10.6401580818364,10.7377742110276,10.4449258234541,10.4449258234541,3513.76358437969,0.0,1.0
2016-12-19,10.65,10.8,10.5,10.8,17479,10.3961177588585,10.5425419526452,10.2496935650718,10.5425419526452,17905.8523881553,0.0,1.0
2016-12-20,10.85,10.9,10.5,10.75,14255,10.5913500172408,10.6401580818364,10.2496935650718,10.4937338880497,14603.1195030124,0.0,1.0
2016-12-21,10.95,11.1,10.6001,10.85,22297,10.688966146432,10.8353903402187,10.3474073103921,10.5913500172408,22841.5121402081,0.0,1.0
2016-12-22,10.9,11.05,10.65,10.95,12743,10.6401580818364,10.7865822756231,10.3961177588585,10.688966146432,13054.1951474491,0.0,1.0
2016-12-23,11.0,11.23,10.7833,10.95,24022,10.7377742110276,10.9622913081672,10.5262400590703,10.688966146432,24608.6381410987,0.0,1.0
2016-12-27,11.0,11.2,10.975,11.1,23091,10.7377742110276,10.9330064694099,10.7133701787298,10.8353903402187,23654.9023110528,0.0,1.0
2016-12-28,10.8,11.1,10.8,11.05,12700,10.5425419526452,10.8353903402187,10.5425419526452,10.7865822756231,13010.1450500356,0.0,1.0
2016-12-29,11.0,11.15,10.801,10.85,7340,10.7377742110276,10.8841984048143,10.5435181139371,10.5913500172408,7519.24918639849,0.0,1.0
2016-12-30,10.95,11.05,10.9082,11.0,3421,10.688966146432,10.7865822756231,10.6481626044301,10.7377742110276,3504.54379654895,0.0,1.0
2017-01-03,11.0,11.15,10.9,11.05,1311,10.7377742110276,10.8841984048143,10.6401580818364,10.7865822756231,1343.0157606769,0.0,1.0
2017-01-04,11.0,11.15,11.0,11.1,780,10.7377742110276,10.8841984048143,10.7377742110276,10.8353903402187,799.0482786636,0.0,1.0
2017-01-05,10.9,11.05,10.9,11.0,1132,10.6401580818364,10.7865822756231,10.6401580818364,10.7377742110276,1159.64442493231,0.0,1.0
2017-01-06,11.05,11.15,10.8975,10.9,8697,10.7865822756231,10.8841984048143,10.6377176786066,10.6401580818364,8909.38830709921,0.0,1.0
2017-01-09,10.95,11.25,10.95,11.15,8908,10.688966146432,10.9818145340055,10.688966146432,10.8841984048143,9125.54111068636,0.0,1.0
2017-01-10,11.15,11.3,10.85,10.85,7326,10.8841984048143,11.030622598601,10.5913500172408,10.5913500172408,7504.90729421738,0.0,1.0
2017-01-11,10.9,11.1336,10.9,11.1336,2307,10.6401580818364,10.8681893596269,10.6401580818364,10.8681893596269,2363.33894727812,0.0,1.0
2017-01-12,11.1,11.2,10.88,10.9903,753,10.8353903402187,10.9330064694099,10.6206348559982,10.728305446496,771.388915171403,0.0,1.0
2017-01-13,11.5,11.5,10.8609,10.8609,12988,11.2258548569834,11.2258548569834,10.6019901753226,10.6019901753226,13305.178260619,0.0,1.0
2017-01-17,11.25,11.5,11.25,11.5,3326,10.9818145340055,11.2258548569834,10.9818145340055,11.2258548569834,3407.2238138912,0.0,1.0
2017-01-18,11.05,11.35,11.05,11.35,5026,10.7865822756231,11.0794306631966,10.7865822756231,11.0794306631966,5148.73929302985,0.0,1.0
2017-01-19,11.05,11.05,10.8,10.8,1302,10.7865822756231,10.7865822756231,10.5425419526452,10.5425419526452,1333.79597284617,0.0,1.0
2017-01-20,11.15,11.438,10.95,10.95,3564,10.8841984048143,11.1653328568848,10.688966146432,10.688966146432,3651.03598097062,0.0,1.0
2017-01-23,11.1,11.3,11.05,11.05,6949,10.8353903402187,11.030622598601,10.7865822756231,10.7865822756231,7118.70062619665,0.0,1.0
2017-01-24,11.55,11.6116,11.3,11.3,21658,11.2746629215789,11.3347944571607,11.030622598601,11.030622598601,22186.9072042261,0.0,1.0
2017-01-25,11.6,11.7,11.1586,11.45,12143,11.3234709861745,11.4210871153657,10.8925933919247,11.1770467923878,12439.5426254002,0.0,1.0
2017-01-26,11.65,11.7,11.5,11.5,12578,11.3722790507701,11.4210871153657,11.2258548569834,11.2258548569834,12885.1657038856,0.0,1.0
2017-01-27,11.9,11.95,11.6321,11.65,16293,11.616319373748,11.6651274383436,11.3548057636449,11.3722790507701,16690.8892362386,0.0,1.0
2017-01-30,11.95,12.0,11.601,11.9,12435,11.6651274383436,11.7139355029391,11.3244471474664,11.616319373748,12738.673519464,0.0,1.0
2017-01-31,11.95,11.95,11.7,11.85,8802,11.6651274383436,11.6651274383436,11.4210871153657,11.5675113091524,9016.95249845772,0.0,1.0
2017-02-01,12.1,12.15,11.9,12.0,14968,11.8115516321303,11.8603596967259,11.616319373748,11.7139355029391,15333.5315833805,0.0,1.0
2017-02-02,12.3,12.3,12.1,12.1,11029,12.0067838905126,12.0067838905126,11.8115516321303,11.8115516321303,11298.3377761294,0.0,1.0
2017-02-03,12.3,12.4,12.3,12.3,7517,12.0067838905126,12.1044000197038,12.0067838905126,12.0067838905126,7700.57168040298,0.0,1.0
2017-02-06,12.35,12.4,12.3,12.3465,6333,12.0555919551082,12.1044000197038,12.0067838905126,12.0521753905865,6487.65737022642,0.0,1.0
2017-02-07,12.25,12.35,12.25,12.35,484,11.957975825917,12.0555919551082,11.957975825917,12.0555919551082,495.819701119469,0.0,1.0
2017-02-08,12.15,12.15,11.4,11.45,7843,11.8603596967259,11.8603596967259,11.1282387277922,11.1770467923878,8034.53288404953,0.0,1.0
2017-02-09,11.85,11.9,11.5183,11.9,10806,11.5675113091524,11.616319373748,11.2437186086253,11.616319373748,11069.8919221012,0.0,1.0
2017-02-10,12.1,12.11,11.8,11.8,1581,11.8115516321303,11.8213132450494,11.5187032445568,11.5187032445568,1619.60939559892,0.0,1.0
2017-02-13,11.9,12.2372,11.75,11.8,4030,11.616319373748,11.9454809613806,11.4698951799612,11.5187032445568,4128.41610642861,0.0,1.0
2017-02-14,11.9,12.125,11.7,11.9119,43205,11.616319373748,11.8359556644281,11.4210871153657,11.6279356931217,44260.103691873,0.0,1.0
2017-02-15,12.05,12.1,11.75,11.9,38665,11.7627435675347,11.8115516321303,11.4698951799612,11.616319373748,39609.232941703,0.0,1.0
2017-02-16,11.8,11.9,11.55,11.9,5301,11.5187032445568,11.616319373748,11.2746629215789,11.616319373748,5430.45503230227,0.0,1.0
2017-02-17,11.4,11.85,11.35,11.65,5631,11.1282387277922,11.5675113091524,11.0794306631966,11.3722790507701,5768.51391942916,0.0,1.0
2017-02-21,11.35,11.45,11.105,11.3,6213,11.0794306631966,11.1770467923878,10.8402711466783,11.030622598601,6364.72686581663,0.0,1.0
2017-02-22,11.5,11.65,11.05,11.4,44833,11.2258548569834,11.3722790507701,10.7865822756231,11.1282387277922,45927.8608683656,0.0,1.0
2017-02-23,11.0038,12.0,10.9001,11.65,46610,10.7414836239368,11.7139355029391,10.6402556979656,11.3722790507701,47748.2567545008,0.0,1.0
2017-02-24,10.95,11.25,10.875,11.15,9641,10.688966146432,10.9818145340055,10.6157540495386,10.8841984048143,9876.44160845613,0.0,1.0
2017-02-27,10.85,11.05,10.55,11.05,4500,10.5913500172408,10.7865822756231,10.2985016296673,10.7865822756231,4609.89391536695,0.0,1.0
2017-02-28,10.45,10.95,10.45,10.95,14433,10.2008855004762,10.688966146432,10.2008855004762,10.688966146432,14785.4664178869,0.0,1.0
2017-03-01,10.5,10.95,9.75,10.55,20512,10.2496935650718,10.688966146432,9.51757259613806,10.2985016296673,21012.9208871125,0.0,1.0
2017-03-02,10.25,10.441,10.1013,10.441,7193,10.0056532420939,10.192100048849,9.8604980579866,10.192100048849,7368.65931849651,0.0,1.0
2017-03-03,10.35,10.45,10.0,10.2,9223,10.103269371285,10.2008855004762,9.76161291911596,9.95684517749828,9448.23368476208,0.0,1.0
2017-03-06,10.1,10.25,9.8,9.8,2007,9.85922904830712,10.0056532420939,9.56638066073364,9.56638066073364,2056.01268625366,0.0,1.0
2017-03-07,10.25,10.3,10.1,10.3,5285,10.0056532420939,10.0544613066894,9.85922904830712,10.0544613066894,5414.06429838093,0.0,1.0
2017-03-08,10.15,10.25,10.1,10.1,2786,9.9080371129027,10.0056532420939,9.85922904830712,9.85922904830712,2854.03654404718,0.0,1.0
2017-03-09,10.25,10.5,10.25,10.25,8570,10.0056532420939,10.2496935650718,10.0056532420939,10.0056532420939,8779.28685659879,0.0,1.0
2017-03-10,10.25,10.3,10.2,10.2,2769,10.0056532420939,10.0544613066894,9.95684517749828,9.95684517749828,2836.62138925578,0.0,1.0
2017-03-13,10.25,10.25,10.05,10.05,5955,10.0056532420939,10.0056532420939,9.81042098371154,9.81042098371154,6100.42628133556,0.0,1.0
2017-03-14,10.7,10.85,10.5,10.5,65403,10.4449258234541,10.5913500172408,10.2496935650718,10.2496935650718,67000.198165943,0.0,1.0
2017-03-15,10.7,11.0,10.5,10.55,7249,10.4449258234541,10.7377742110276,10.2496935650718,10.2985016296673,7426.02688722109,0.0,1.0
2017-03-16,10.8,10.9,10.5,10.75,8761,10.5425419526452,10.6401580818364,10.2496935650718,10.4937338880497,8974.95124278443,0.0,1.0
2017-03-17,11.3,11.3,10.805,10.805,7586,11.030622598601,11.030622598601,10.5474227591048,10.5474227591048,7771.25672043861,0.0,1.0
2017-03-20,11.4,11.4,11.101,11.15,6899,11.1282387277922,11.1282387277922,10.8363665015106,10.8841984048143,7067.47958269256,0.0,1.0
2017-03-21,12.1,12.1,11.4,11.4,30402,11.8115516321303,11.8115516321303,11.1282387277922,11.1282387277922,31144.4432922191,0.0,1.0
2017-03-22,12.0,12.2,11.85,12.0,22868,11.7139355029391,11.9091677613215,11.5675113091524,11.7139355029391,23426.4564570248,0.0,1.0
2017-03-23,12.4,12.4693,11.95,12.1,45199,12.1044000197038,12.1720479972333,11.6651274383436,11.8115516321303,46302.7989068156,0.0,1.0
2017-03-24,12.15,12.4,11.2,12.25,18907,11.8603596967259,12.1044000197038,10.9330064694099,11.957975825917,19368.7253906317,0.0,1.0
2017-03-27,12.35,12.35,11.3,11.4,34273,12.0555919551082,12.0555919551082,11.030622598601,11.1282387277922,35109.9764803047,0.0,1.0
2017-03-28,12.35,12.7,12.2,12.4,29782,12.0555919551082,12.3972484072773,11.9091677613215,12.1044000197038,30509.3023527685,0.0,1.0
2017-03-29,12.45,12.75,12.2,12.4,25648,12.1532080842994,12.4460564718728,11.9091677613215,12.1044000197038,26274.3464758513,0.0,1.0
2017-03-30,12.85,13.35,12.65,12.6832,64665,12.543672601064,13.0317532470198,12.3484403426817,12.3808488975731,66244.175563823,0.0,1.0
2017-03-31,12.25,12.65,12.25,12.55,9504,11.957975825917,12.3484403426817,11.957975825917,12.2508242134905,9736.09594925502,0.0,1.0
2017-04-03,12.55,12.75,12.3,12.3,26473,12.2508242134905,12.4460564718728,12.0067838905126,12.0067838905126,27119.4936936688,0.0,1.0
2017-04-04,12.1,12.6,12.0,12.5852,28765,11.8115516321303,12.2996322780861,11.7139355029391,12.2851850909658,29467.4663278956,0.0,1.0
2017-04-05,12.3,12.5,12.1,12.15,30934,12.0067838905126,12.2020161488949,11.8115516321303,11.8603596967259,31689.4351951025,0.0,1.0
2017-04-06,12.6,12.8,12.44,12.45,22926,12.2996322780861,12.4948645364684,12.1434464713802,12.1532080842994,23485.8728674895,0.0,1.0
2017-04-07,12.9,12.95,12.6,12.75,14263,12.5924806656596,12.6412887302552,12.2996322780861,12.4460564718728,14611.314869973,0.0,1.0
2017-04-10,12.7828,12.95,12.7828,12.9,8891,12.4780745622475,12.6412887302552,12.4780745622475,12.5924806656596,9108.12595589503,0.0,1.0
2017-04-11,12.55,12.7301,12.45,12.65,11375,12.2508242134905,12.4266308621638,12.1532080842994,12.3484403426817,11652.7873971776,0.0,1.0
2017-04-12,12.35,12.55,12.35,12.4501,4241,12.0555919551082,12.2508242134905,12.0555919551082,12.1533057004286,4344.56891001583,0.0,1.0
2017-04-13,12.0753,12.2,11.7,12.15,18404,11.7874404482201,11.9091677613215,11.4210871153657,11.8603596967259,18853.4416929807,0.0,1.0
2017-04-17,12.25,12.4,11.85,12.0,6934,11.957975825917,12.1044000197038,11.5675113091524,11.7139355029391,7103.33431314545,0.0,1.0
2017-04-18,11.85,12.35,11.8,12.0316,3787,11.5675113091524,12.0555919551082,11.5187032445568,11.7447821997636,3879.48183499881,0.0,1.0
2017-04-19,11.85,12.25,11.775,12.1,52019,11.5675113091524,11.957975825917,11.494299212259,11.8115516321303,53289.3492407718,0.0,1.0
2017-04-20,12.0,12.25,11.55,11.8,39975,11.7139355029391,11.957975825917,11.2746629215789,11.5187032445568,40951.2242815099,0.0,1.0
2017-04-21,12.05,12.15,11.92,12.15,24864,11.7627435675347,11.8603596967259,11.6358425995862,11.8603596967259,25471.2005137076,0.0,1.0
2017-04-24,12.45,12.45,12.099,12.0999,7549,12.1532080842994,12.1532080842994,11.8105754708384,11.8114540160011,7733.35314824555,0.0,1.0
2017-04-25,12.75,12.9,12.5,12.5,6115,12.4460564718728,12.5924806656596,12.2020161488949,12.2020161488949,6264.33362054866,0.0,1.0
2017-04-26,12.8,12.95,12.1001,12.65,20741,12.4948645364684,12.6412887302552,11.8116492482595,12.3484403426817,21247.5132663613,0.0,1.0
2017-04-27,12.8,13.0,12.5,12.5,21301,12.4948645364684,12.6900967948507,12.2020161488949,12.2020161488949,21821.188953607,0.0,1.0
2017-04-28,12.95,12.95,12.8,12.8,12262,12.6412887302552,12.6412887302552,12.4948645364684,12.4948645364684,12561.4487089398,0.0,1.0
2017-05-01,13.15,13.2,12.8625,12.8756,10333,12.8365209886375,12.8853290532331,12.5558746172129,12.5686623301369,10585.3408505526,0.0,1.0
2017-05-02,13.3,13.7499,13.205,13.205,9081,12.9829451824242,13.4221201476552,12.8902098596926,12.8902098596926,9302.76592121051,0.0,1.0
2017-05-03,12.85,13.35,12.67,13.0,36306,12.543672601064,13.0317532470198,12.3679635685199,12.6900967948507,37192.6241091805,0.0,1.0
2017-05-04,12.9,13.05,12.6001,12.9,34129,12.5924806656596,12.7389048594463,12.2997298942153,12.5924806656596,34962.4598750129,0.0,1.0
2017-05-05,12.55,12.95,12.4643,12.95,12312,12.2508242134905,12.6412887302552,12.1671671907737,12.6412887302552,12612.669752444,0.0,1.0
2017-05-08,13.0,13.05,12.35,12.35,16995,12.6900967948507,12.7389048594463,12.0555919551082,12.0555919551082,17410.0326870359,0.0,1.0
2017-05-09,12.7,13.11,12.3,13.0,28750,12.3972484072773,12.797474536961,12.0067838905126,12.6900967948507,29452.1000148443,0.0,1.0
2017-05-10,12.95,13.05,12.4791,12.55,12288,12.6412887302552,12.7389048594463,12.181614377894,12.2508242134905,12588.083651562,0.0,1.0
2017-05-11,12.8,12.85,12.2702,12.55,12448,12.4948645364684,12.543672601064,11.9776942840137,12.2508242134905,12751.9909907751,0.0,1.0
2017-05-12,12.4,12.55,12.3,12.5,2174,12.1044000197038,12.2508242134905,12.0067838905126,12.2020161488949,2227.09097155727,0.0,1.0
2017-05-15,12.4,12.85,12.25,12.45,70386,12.1044000197038,12.543672601064,11.957975825917,12.1532080842994,72104.8873615594,0.0,1.0
2017-05-16,12.5,12.55,12.35,12.55,1924,12.2020161488949,12.2508242134905,12.0555919551082,12.2508242134905,1970.9857540369,0.0,1.0
2017-05-17,11.35,12.4499,11.3,12.06,6649,11.0794306631966,12.1531104681702,11.030622598601,11.7725051804538,6811.37436517219,0.0,1.0
2017-05-18,11.45,11.6,10.4,11.3,41196,11.1770467923878,11.3234709861745,10.1520774358806,11.030622598601,42202.0421638791,0.0,1.0
2017-05-19,11.8,11.945,11.4,11.4,8629,11.5187032445568,11.660246631884,11.1282387277922,11.1282387277922,8839.72768793366,0.0,1.0
2017-05-22,11.9,12.0,11.25,11.2796,7296,11.616319373748,11.7139355029391,10.9818145340055,11.010708908246,7474.17466811493,0.0,1.0
2017-05-23,11.85,12.25,11.5684,11.85,35357,11.5675113091524,11.957975825917,11.2926242893501,11.5675113091524,36220.4487034731,0.0,1.0
2017-05-24,12.05,12.2,10.755,11.8,13531,11.7627435675347,11.9091677613215,10.4986146945092,11.5187032445568,13861.4387930734,0.0,1.0
2017-05-25,12.0,12.0,11.75,11.95,2639,11.7139355029391,11.7139355029391,11.4698951799612,11.6651274383436,2703.4466761452,0.0,1.0
2017-05-26,11.95,12.0,11.75,11.9,2858,11.6651274383436,11.7139355029391,11.4698951799612,11.616319373748,2927.79484669304,0.0,1.0
2017-05-30,11.75,11.94,11.65,11.8592,7550,11.4698951799612,11.6553658254245,11.3722790507701,11.576491993038,7734.37756911568,0.0,1.0
2017-05-31,11.75,12.15,11.75,11.8,33813,11.4698951799612,11.8603596967259,11.4698951799612,11.5187032445568,34638.7428800674,0.0,1.0
2017-06-01,11.8,12.0,11.75,12.0,50471,11.5187032445568,11.7139355029391,11.4698951799612,11.7139355029391,51703.5457338857,0.0,1.0
2017-06-02,11.8,12.1,11.75,12.06,51444,11.5187032445568,11.8115516321303,11.4698951799612,11.7725051804538,52700.307240475,0.0,1.0
2017-06-05,11.65,12.2,11.55,12.2,28714,11.3722790507701,11.9091677613215,11.2746629215789,11.9091677613215,29415.2208635214,0.0,1.0
2017-06-06,11.525,11.672,11.35,11.45,3741,11.2502588892811,11.3937545991921,11.0794306631966,11.1770467923878,3832.35847497507,0.0,1.0
2017-06-07,11.2,11.4999,10.8,11.0,7720,10.9330064694099,11.2257572408542,10.5425419526452,10.7377742110276,7908.52911702949,0.0,1.0
2017-06-08,11.2,11.35,10.85,10.9,14693,10.9330064694099,11.0794306631966,10.5913500172408,10.6401580818364,15051.8158441081,0.0,1.0
2017-06-09,11.75,11.8,11.1,11.1,11359,11.4698951799612,11.5187032445568,10.8353903402187,10.8353903402187,11636.3966632563,0.0,1.0
2017-06-12,11.65,11.65,11.3,11.45,3582,11.3722790507701,11.3722790507701,11.030622598601,11.1770467923878,3669.47555663208,0.0,1.0
2017-06-13,11.75,11.95,11.6,11.6,3429,11.4698951799612,11.6651274383436,11.3234709861745,11.3234709861745,3512.73916350963,0.0,1.0
2017-06-14,11.65,11.85,11.3,11.75,5523,11.3722790507701,11.5675113091524,11.030622598601,11.4698951799612,5657.87646546036,0.0,1.0
2017-06-15,11.25,11.7,11.2,11.6,4981,10.9818145340055,11.4210871153657,10.9330064694099,11.3234709861745,5102.64035387614,0.0,1.0
2017-06-16,11.15,11.199,10.9,11.15,30400,10.8841984048143,10.932030308118,10.6401580818364,10.8841984048143,31142.3944504789,0.0,1.0
2017-06-19,11.1,11.15,10.801,11.15,9028,10.8353903402187,10.8841984048143,10.5435181139371,10.8841984048143,9248.47161509618,0.0,1.0
2017-06-20,11.225,11.65,10.9,10.95,31983,10.9574105017077,11.3722790507701,10.6401580818364,10.688966146432,32764.0526878179,0.0,1.0
2017-06-21,10.75,11.8,10.6501,11.8,29209,10.4937338880497,11.5187032445568,10.3962153749877,11.5187032445568,29922.3091942117,0.0,1.0
2017-06-22,10.8,10.85,10.65,10.75,8864,10.5425419526452,10.5913500172408,10.3961177588585,10.4937338880497,9080.46659240283,0.0,1.0
2017-06-23,11.0,11.95,10.8,11.95,10042,10.7377742110276,11.6651274383436,10.5425419526452,11.6651274383436,10287.2343773588,0.0,1.0
2017-06-26,10.95,10.95,10.8,10.9,2633,10.688966146432,10.688966146432,10.5425419526452,10.6401580818364,2697.3001509247,0.0,1.0
2017-06-27,11.3,11.3,10.9,10.9,5208,11.030622598601,11.030622598601,10.6401580818364,10.6401580818364,5335.18389138469,0.0,1.0
2017-06-28,11.3,11.485,11.3,11.4611,2190,11.030622598601,11.2112124376047,11.030622598601,11.187882182728,2243.48170547859,0.0,1.0
2017-06-29,11.151,11.45,11.151,11.3,3809,10.8851745661062,11.1770467923878,10.8851745661062,11.030622598601,3902.0190941406,0.0,1.0
2017-06-30,11.31,11.5012,11.1,11.5012,2007,11.0403842115201,11.2270262505336,10.8353903402187,11.2270262505336,2056.01268625367,0.0,1.0
2017-07-03,11.15,11.85,11.1,11.3,1060,10.8841984048143,11.5675113091524,10.8353903402187,11.030622598601,1085.88612228643,0.0,1.0
2017-07-05,11.15,11.175,11.05,11.1,1384,10.8841984048143,10.9086024371121,10.7865822756231,10.8353903402187,1417.79848419285,0.0,1.0
2017-07-06,11.25,11.25,11.15,11.25,1506,10.9818145340055,10.9818145340055,10.8841984048143,10.9818145340055,1542.7778303428,0.0,1.0
2017-07-07,11.2,11.3,11.05,11.1662,2568,10.9330064694099,11.030622598601,10.7865822756231,10.9000122177433,2630.7127943694,0.0,1.0
2017-07-10,11.1,11.35,11.1,11.2,4938,10.8353903402187,11.0794306631966,10.8353903402187,10.9330064694099,5058.59025646267,0.0,1.0
2017-07-11,11.1,11.35,11.1,11.35,1135,10.8353903402187,11.0794306631966,10.8353903402187,11.0794306631966,1162.71768754255,0.0,1.0
2017-07-12,11.15,11.3,11.1,11.1,6699,10.8841984048143,11.030622598601,10.8353903402187,10.8353903402187,6862.59540867625,0.0,1.0
2017-07-13,11.1,11.45,11.05,11.25,4350,10.8353903402187,11.1770467923878,10.7865822756231,10.9818145340055,4456.23078485472,0.0,1.0
2017-07-14,11.15,11.35,11.15,11.35,9173,10.8841984048143,11.0794306631966,10.8841984048143,11.0794306631966,9397.01264125799,0.0,1.0
2017-07-17,11.35,11.35,11.1,11.3,3330,11.0794306631966,11.0794306631966,10.8353903402187,11.030622598601,3411.32149737154,0.0,1.0
2017-07-18,11.4,11.4,11.105,11.105,8490,11.1282387277922,11.1282387277922,10.8402711466783,10.8402711466783,8697.33318699229,0.0,1.0
2017-07-19,11.1,11.45,11.1,11.4,12306,10.8353903402187,11.1770467923878,10.8353903402187,11.1282387277922,12606.5232272235,0.0,1.0
2017-07-20,11.2,11.2,11.05,11.15,4181,10.9330064694099,10.9330064694099,10.7865822756231,10.8841984048143,4283.10365781092,0.0,1.0
2017-07-21,10.85,11.25,10.8,11.05,7633,10.5913500172408,10.9818145340055,10.5425419526452,10.7865822756231,7819.40450133243,0.0,1.0
2017-07-24,10.65,10.95,10.6,10.8,5686,10.3961177588585,10.688966146432,10.3473096942629,10.5425419526452,5824.85706728365,0.0,1.0
2017-07-25,10.3,10.85,10.3,10.65,17012,10.0544613066894,10.5913500172408,10.0544613066894,10.3961177588585,17427.4478418273,0.0,1.0
2017-07-26,10.7,10.8,10.55,10.6,12592,10.4449258234541,10.5425419526452,10.2985016296673,10.3473096942629,12899.5075960668,0.0,1.0
2017-07-27,10.95,10.95,10.7,10.7,5553,10.688966146432,10.688966146432,10.4449258234541,10.4449258234541,5688.60909156279,0.0,1.0
2017-07-28,11.4,11.4,10.705,10.95,1667,11.1282387277922,11.1282387277922,10.4498066299136,10.688966146432,1707.70959042593,0.0,1.0
2017-07-31,11.3,11.3,10.9,10.95,3846,11.030622598601,11.030622598601,10.6401580818364,10.688966146432,3939.92266633363,0.0,1.0
2017-08-01,11.1,11.15,11.0,11.0188,2039,10.8353903402187,10.8841984048143,10.7377742110276,10.7561260433155,2088.79415409627,0.0,1.0
2017-08-02,11.15,11.2747,10.75,10.75,3475,10.8841984048143,11.0059257179157,10.4937338880497,10.4937338880497,3559.86252353336,0.0,1.0
2017-08-03,10.8,11.098,10.8,11.098,5018,10.5425419526452,10.8334380176349,10.5425419526452,10.8334380176349,5140.5439260692,0.0,1.0
2017-08-04,10.65,10.9,10.5001,10.7,6993,10.3961177588585,10.6401580818364,10.2497911812009,10.4449258234541,7163.77514448023,0.0,1.0
2017-08-07,10.6,10.94,10.4114,10.6,13481,10.3473096942629,10.6792045335129,10.1632056746084,10.3473096942629,13810.2177495693,0.0,1.0
2017-08-08,10.975,11.299,10.75,10.75,18513,10.7133701787298,11.0296464373091,10.4937338880497,10.4937338880497,18965.1035678195,0.0,1.0
2017-08-09,10.7,10.86,10.55,10.8501,2608,10.4449258234541,10.6011116301599,10.2985016296673,10.59144763337,2671.68962917266,0.0,1.0
2017-08-10,10.6,11.0,10.6,10.6854,25097,10.3473096942629,10.7377742110276,10.3473096942629,10.4306738685922,25709.8905764365,0.0,1.0
2017-08-11,11.35,11.35,10.75,10.77,25460,11.0794306631966,11.0794306631966,10.4937338880497,10.5132571138879,26081.7553522761,0.0,1.0
2017-08-14,11.35,11.45,11.2999,11.45,14572,11.0794306631966,11.1770467923878,11.0305249824718,11.1770467923878,14927.8609188283,0.0,1.0
2017-08-15,11.25,11.3546,11.05,11.35,8369,10.9818145340055,11.0839210051394,10.7865822756231,11.0794306631966,8573.3782617124,0.0,1.0
2017-08-16,11.25,11.25,11.2,11.2178,3579,10.9818145340055,10.9818145340055,10.9330064694099,10.9503821404059,3666.40229402183,0.0,1.0
2017-08-17,11.1,11.25,11.0,11.2,10409,10.8353903402187,10.9818145340055,10.7377742110276,10.9330064694099,10663.1968366788,0.0,1.0
2017-08-18,11.15,11.15,11.0,11.0,5889,10.8841984048143,10.8841984048143,10.7377742110276,10.7377742110276,6032.8145039102,0.0,1.0
2017-08-21,11.15,11.25,11.1111,11.2,4362,10.8841984048143,10.9818145340055,10.8462257305589,10.9330064694099,4468.52383529569,0.0,1.0
2017-08-22,11.1,11.2,11.0,11.2,4544,10.8353903402187,10.9330064694099,10.7377742110276,10.9330064694099,4654.96843365054,0.0,1.0
2017-08-23,11.15,11.15,11.0,11.07,3781,10.8841984048143,10.8841984048143,10.7377742110276,10.8061055014614,3873.33530977831,0.0,1.0
2017-08-24,11.2,11.2,11.1,11.1,6159,10.9330064694099,10.9330064694099,10.8353903402187,10.8353903402187,6309.40813883221,0.0,1.0
2017-08-25,11.35,11.9,11.05,11.05,11696,11.0794306631966,11.616319373748,10.7865822756231,10.7865822756231,11981.6264964737,0.0,1.0
2017-08-28,11.15,11.425,11.1,11.15,21246,10.8841984048143,11.15264276009,10.8353903402187,10.8841984048143,21764.8458057524,0.0,1.0
2017-08-29,11.25,11.25,10.85,11.05,19686,10.9818145340055,10.9818145340055,10.5913500172408,10.7865822756231,20166.7492484252,0.0,1.0
2017-08-30,11.35,11.55,11.2001,11.55,6180,11.0794306631966,11.2746629215789,10.9331040855391,11.2746629215789,6330.92097710394,0.0,1.0
2017-08-31,11.35,11.6,11.3,11.55,3245,11.0794306631966,11.3234709861745,11.030622598601,11.2746629215789,3324.24572341461,0.0,1.0
2017-09-01,11.35,11.4,11.2,11.35,4515,11.0794306631966,11.1282387277922,10.9330064694099,11.0794306631966,4625.26022841817,0.0,1.0
2017-09-05,11.1,11.5,10.9,11.5,11034,10.8353903402187,11.2258548569834,10.6401580818364,11.2258548569834,11303.4598804798,0.0,1.0
2017-09-06,11.325,11.5,11.05,11.05,7649,11.0550266308988,11.2258548569834,10.7865822756231,10.7865822756231,7835.79523525374,0.0,1.0
2017-09-07,11.15,11.3343,11.0,11.3343,7439,10.8841984048143,11.0641049309136,10.7377742110276,11.0641049309136,7620.66685253659,0.0,1.0
2017-09-08,11.25,11.45,10.95,10.95,2495,10.9818145340055,11.1770467923878,10.688966146432,10.688966146432,2555.93007085344,0.0,1.0
2017-09-11,10.9,11.225,10.857,11.2,12390,10.6401580818364,10.9574105017077,10.5981831462842,10.9330064694099,12692.5745803103,0.0,1.0
2017-09-12,10.65,10.966,10.65,10.9,6527,10.3961177588585,10.7045847271026,10.3961177588585,10.6401580818364,6686.39501902223,0.0,1.0
2017-09-13,10.95,11.0,10.65,10.8,15063,10.688966146432,10.7377742110276,10.3961177588585,10.5425419526452,15430.8515660382,0.0,1.0
2017-09-14,11.4,11.5,10.9,11.0,19745,11.1282387277922,11.2258548569834,10.6401580818364,10.7377742110276,20227.1900797601,0.0,1.0
2017-09-15,11.6,11.6,11.2,11.2,42647,11.3234709861745,11.3234709861745,10.9330064694099,10.9330064694099,43688.4768463676,0.0,1.0
2017-09-18,11.5,11.9,11.25,11.9,13300,11.2258548569834,11.616319373748,10.9818145340055,11.616319373748,13624.7975720845,0.0,1.0
2017-09-19,11.5,11.7,11.5,11.5,8109,11.2258548569834,11.4210871153657,11.2258548569834,11.2258548569834,8307.0288354912,0.0,1.0
2017-09-20,11.75,11.85,11.35,11.45,10852,11.4698951799612,11.5675113091524,11.0794306631966,11.1770467923878,11117.015282125,0.0,1.0
2017-09-21,11.85,12.0,11.6,11.7,17748,11.5675113091524,11.7139355029391,11.3234709861745,11.4210871153657,18181.4216022072,0.0,1.0
2017-09-22,11.75,11.85,11.45,11.85,18573,11.4698951799612,11.5675113091524,11.1770467923878,11.5675113091524,19026.5688200246,0.0,1.0
2017-09-25,11.8,11.9,11.05,11.05,40141,11.5187032445568,11.616319373748,10.7865822756231,10.7865822756231,41121.2781459433,0.0,1.0
2017-09-26,12.1,12.3,11.85,11.95,41333,11.8115516321303,12.0067838905126,11.5675113091524,11.6651274383436,42342.3878230804,0.0,1.0
2017-09-27,12.05,12.3,11.9,12.2,30136,11.7627435675347,12.0067838905126,11.616319373748,11.9091677613215,30871.9473407775,0.0,1.0
2017-09-28,12.2,12.255,11.95,12.05,36967,11.9091677613215,11.9628566323766,11.6651274383436,11.7627435675347,37869.7663043043,0.0,1.0
2017-09-29,12.5,13.1,12.2347,12.4726,56427,12.2020161488949,12.7877129240419,11.9430405581508,12.1752693294966,57804.9964360914,0.0,1.0
2017-10-02,12.5,12.9736,12.4,12.4,21805,12.2020161488949,12.6643261367443,12.1044000197038,12.1044000197038,22337.4970721281,0.0,1.0
2017-10-03,12.45,12.8,12.05,12.4392,18378,12.1532080842994,12.4948645364684,11.7627435675347,12.1426655423467,18826.8067503585,0.0,1.0
2017-10-04,12.5,12.65,12.4,12.6,6923,12.2020161488949,12.3484403426817,12.1044000197038,12.2996322780861,7092.06568357455,0.0,1.0
2017-10-05,14.1,14.1,12.8,13.0,89232,13.7638742159535,13.7638742159535,12.4948645364684,12.6900967948507,91411.1230791162,0.0,1.0
2017-10-06,13.8,14.025,13.3399,14.0,29335,13.47102582838,13.6906621190601,13.0218940179715,13.6662580867623,30051.3862238421,0.0,1.0
2017-10-09,13.55,13.95,13.467,13.95,20237,13.2269855054021,13.6174500221668,13.1459641181735,13.6174500221668,20731.2051478402,0.0,1.0
2017-10-10,13.8,13.85,13.6,13.6,10707,13.47102582838,13.5198338929756,13.2757935699977,13.2757935699977,10968.4742559631,0.0,1.0
2017-10-11,13.85,13.9,13.65,13.75,19235,13.5198338929756,13.5686419575712,13.3246016345933,13.4222177637844,19704.7354360185,0.0,1.0
2017-10-12,13.7,13.8,13.6,13.6,7278,13.3734096991889,13.47102582838,13.2757935699977,13.2757935699977,7455.73509245345,0.0,1.0
2017-10-13,14.35,14.6002,13.8,13.8,30163,14.0079145389314,14.2521500941677,13.47102582838,13.47102582838,30899.6067042696,0.0,1.0
2017-10-16,14.1,14.85,14.078,14.35,14941,13.7638742159535,14.4959951848872,13.7423986675314,14.0079145389314,15305.8722198883,0.0,1.0
2017-10-17,14.1,14.27,14.0,14.15,11718,13.7638742159535,13.9298216355785,13.6662580867623,13.8126822805491,12004.1637556155,0.0,1.0
2017-10-18,14.5,14.55,14.0501,14.25,9309,14.1543387327181,14.2031467973137,13.7151637674871,13.9102984097402,9536.33387958911,0.0,1.0
2017-10-19,14.3,14.5,14.0,14.4,19917,13.9591064743358,14.1543387327181,13.6662580867623,14.056722603527,20403.3904694141,0.0,1.0
2017-10-20,14.35,14.67,14.2,14.4,18739,14.0079145389314,14.3202861523431,13.8614903451447,14.056722603527,19196.622684458,0.0,1.0
2017-10-23,14.7732,14.9243,14.5504,14.6,8765,14.4210259976684,14.5685239688762,14.2035372618305,14.2519548619093,8979.04892626472,0.0,1.0
2017-10-24,14.67,14.7,14.5501,14.65,3692,14.4471871202916,14.4767314702309,14.3291082017011,14.4274908869988,3748.94016039482,0.13,1.0
2017-10-25,14.6,14.7,14.25,14.6,26983,14.3782503037667,14.4767314702309,14.0335662211422,14.3782503037667,27399.147439852,0.0,1.0
2017-10-26,14.6,15.3,14.5,14.65,43922,14.3782503037667,15.0676184690158,14.2797691373026,14.4274908869988,44599.3904996916,0.0,1.0
2017-10-27,14.7,14.949,14.365,14.5,7723,14.4767314702309,14.7219495747266,14.1468195625759,14.2797691373026,7842.10857495371,0.0,1.0
2017-10-30,14.4,14.975,14.4,14.8,8834,14.1812879708384,14.7475546780073,14.1812879708384,14.575212636695,8970.2430598396,0.0,1.0
2017-10-31,14.3,14.7,14.0,14.55,10865,14.0828068043742,14.4767314702309,13.7873633049818,14.3290097205346,11032.5663170882,0.0,1.0
2017-11-01,14.05,14.4,13.7,14.3,9486,13.8366038882139,14.1812879708384,13.4919198055893,14.0828068043742,9632.29858112273,0.0,1.0
2017-11-02,14.05,14.2,13.9789,14.0,2472,13.8366038882139,13.9843256379101,13.7665837788578,13.7873633049818,2510.12461443553,0.0,1.0
2017-11-03,14.65,14.75,13.8,14.15,9393,14.4274908869988,14.5259720534629,13.5904009720535,13.935085054678,9537.86428130782,0.0,1.0
2017-11-06,15.1,15.125,14.4,14.8,15474,14.8706561360875,14.8952764277035,14.1812879708384,14.575212636695,15712.6489821098,0.0,1.0
2017-11-07,13.515,15.1975,13.05,15.15,20362,13.3097296476306,14.96667527339,12.8517922235723,14.9198967193196,20676.0345465762,0.0,1.0
2017-11-08,13.05,14.5,12.85,14.5,22334,12.8517922235723,14.2797691373026,12.654829890644,14.2797691373026,22678.4478716841,0.0,1.0
2017-11-09,13.45,13.45,12.9,13.05,9090,13.2457168894289,13.2457168894289,12.7040704738761,12.8517922235723,9230.19123997534,0.0,1.0
2017-11-10,13.65,13.8,13.35,13.5499,11806,13.4426792223572,13.5904009720535,13.1472357229648,13.3440995747266,11988.0789636027,0.0,1.0
2017-11-13,13.5,13.55,12.9899,12.9899,2837,13.294957472661,13.3441980558931,12.7926050425273,12.7926050425273,2880.75385564466,0.0,1.0
2017-11-14,13.3,13.3,13.1,13.3,2104,13.0979951397327,13.0979951397327,12.9010328068044,13.0979951397327,2136.44910549044,0.0,1.0
2017-11-15,12.95,13.9229,12.95,13.9229,7124,12.7533110571081,13.7114343256379,12.7533110571081,13.7114343256379,7233.87045033932,0.0,1.0
2017-11-16,13.15,13.525,13.0,13.0,6347,12.9502733900365,13.319577764277,12.8025516403402,12.8025516403402,6444.88710672422,0.0,1.0
2017-11-17,13.0,13.2,12.85,13.2,7837,12.8025516403402,12.9995139732685,12.654829890644,12.9995139732685,7957.86674892043,0.0,1.0
2017-11-20,13.0,13.15,12.9,13.0,25001,12.8025516403402,12.9502733900365,12.7040704738761,12.8025516403402,25386.5798889575,0.0,1.0
2017-11-21,12.95,13.1015,12.9001,13.05,19369,12.7533110571081,12.9025100243013,12.7041689550425,12.8517922235723,19667.7199259717,0.0,1.0
2017-11-22,12.95,13.3,12.95,13.0,22521,12.7533110571081,13.0979951397327,12.7533110571081,12.8025516403402,22868.3318938927,0.0,1.0
2017-11-24,12.95,13.4,12.65,13.0,15558,12.7533110571081,13.1964763061968,12.4578675577157,12.8025516403402,15797.9444787169,0.0,1.0
2017-11-27,13.0,13.1,12.9,13.0,3130,12.8025516403402,12.9010328068044,12.7040704738761,12.8025516403402,3178.27267119063,0.0,1.0
2017-11-28,12.9,13.1209,12.75,12.95,8240,12.7040704738761,12.9216153705954,12.5563487241798,12.7533110571081,8367.08204811842,0.0,1.0
2017-11-29,12.85,13.15,12.85,13.15,9923,12.654829890644,12.9502733900365,12.654829890644,12.9502733900365,10076.0382479951,0.0,1.0
2017-11-30,13.1,13.35,12.9,13.18,23033,12.9010328068044,13.1472357229648,12.7040704738761,12.9798177399757,23388.2282541641,0.0,1.0
2017-12-01,13.0,13.08,12.85,12.95,7469,12.8025516403402,12.8813365735115,12.654829890644,12.7533110571081,7584.19123997534,0.0,1.0
2017-12-04,12.8,13.195,12.6,12.814,5743,12.6055893074119,12.9945899149453,12.4086269744836,12.6193766707169,5831.57186921654,0.0,1.0
2017-12-05,12.7,12.7,12.15,12.4,7926,12.5071081409478,12.5071081409478,11.9654617253949,12.2116646415553,8048.2393584207,0.0,1.0
2017-12-06,12.4,12.7,11.8802,12.7,3526,12.2116646415553,12.5071081409478,11.6997595382746,12.5071081409478,3580.38001233806,0.0,1.0
2017-12-07,12.6,12.6,12.4,12.4965,3226,12.4086269744836,12.4086269744836,12.2116646415553,12.3066989671932,3275.75323874152,0.0,1.0
2017-12-08,12.7,13.0,12.4,12.95,9267,12.5071081409478,12.8025516403402,12.2116646415553,12.7533110571081,9409.92103639725,0.0,1.0
2017-12-11,13.0,13.05,12.75,12.75,14214,12.8025516403402,12.8517922235723,12.5563487241798,12.5563487241798,14433.2165330043,0.0,1.0
2017-12-12,12.85,13.05,12.7501,12.9,8986,12.654829890644,12.8517922235723,12.5564472053463,12.7040704738761,9124.58729179518,0.0,1.0
2017-12-13,13.0,13.0,12.71,13.0,10885,12.8025516403402,12.8025516403402,12.5169562575942,12.8025516403402,11052.8747686613,0.0,1.0
2017-12-14,12.95,13.45,12.6,13.45,8547,12.7533110571081,13.2457168894289,12.4086269744836,13.2457168894289,8678.8167797656,0.0,1.0
2017-12-15,12.9,13.1,12.8,13.1,20460,12.7040704738761,12.9010328068044,12.6055893074119,12.9010328068044,20775.5459592843,0.0,1.0
2017-12-18,12.85,13.18,12.55,12.8,3705,12.654829890644,12.9798177399757,12.3593863912515,12.6055893074119,3762.14065391733,0.0,1.0
2017-12-19,12.9,12.95,12.65,12.95,5153,12.7040704738761,12.7533110571081,12.4578675577157,12.7533110571081,5232.47254780998,0.0,1.0
2017-12-20,12.99,13.15,12.9,12.9,40964,12.7927035236938,12.9502733900365,12.7040704738761,12.7040704738761,41595.7705120296,0.0,1.0
2017-12-21,13.2,13.2,12.9,13.0,10824,12.9995139732685,12.9995139732685,12.7040704738761,12.8025516403402,10990.9339913634,0.0,1.0
2017-12-22,13.5,13.7,13.2,13.2,5769,13.294957472661,13.4919198055893,12.9995139732685,12.9995139732685,5857.97285626157,0.0,1.0
2017-12-26,12.75,13.7,12.3,13.18,52570,12.5563487241798,13.4919198055893,12.1131834750911,12.9798177399757,53380.7649599014,0.0,1.0
2017-12-27,13.4,13.4,12.75,12.75,12816,13.1964763061968,13.1964763061968,12.5563487241798,12.5563487241798,13013.6557680445,0.0,1.0
2017-12-28,13.5,13.7,13.13,13.3,4829,13.294957472661,13.4919198055893,12.9305771567436,13.0979951397327,4903.47563232572,0.0,1.0
2017-12-29,13.4,13.7,13.4,13.55,1179,13.1964763061968,13.4919198055893,13.1964763061968,13.3441980558931,1197.18322023443,0.0,1.0
2018-01-02,13.45,13.65,13.38,13.38,3215,13.2457168894289,13.4426792223572,13.176780072904,13.176780072904,3264.58359037632,0.0,1.0
2018-01-03,13.55,13.55,13.25,13.25,790,13.3441980558931,13.3441980558931,13.0487545565006,13.0487545565006,802.183837137568,0.0,1.0
2018-01-04,13.55,13.55,13.1,13.25,3211,13.3441980558931,13.3441980558931,12.9010328068044,13.0487545565006,3260.52190006168,0.0,1.0
2018-01-05,13.38,13.58,13.22,13.5,4756,13.176780072904,13.3737424058323,13.0192102065614,13.294957472661,4829.3497840839,0.0,1.0
2018-01-08,13.47,13.7,13.3,13.3,3226,13.2654131227217,13.4919198055893,13.0979951397327,13.0979951397327,3275.75323874153,0.0,1.0
2018-01-09,13.8,14.12,13.55,13.55,6370,13.5904009720535,13.9055407047388,13.3441980558931,13.3441980558931,6468.2418260333,0.0,1.0
2018-01-10,13.9,14.05,13.85,13.85,1559,13.6888821385176,13.8366038882139,13.6396415552855,13.6396415552855,1583.04380012338,0.0,1.0
2018-01-11,13.9,14.05,13.88,14.05,2014,13.6888821385176,13.8366038882139,13.6691859052248,13.8366038882139,2045.06107341148,0.0,1.0
2018-01-12,13.75,13.95,13.6,13.95,5020,13.5411603888214,13.7381227217497,13.3934386391252,13.7381227217497,5097.42134484885,0.0,1.0
2018-01-16,13.5,13.7,13.35,13.7,7685,13.294957472661,13.4919198055893,13.1472357229648,13.4919198055893,7803.52251696483,0.0,1.0
2018-01-17,12.95,13.85,12.68,13.15,34294,12.7533110571081,13.6396415552855,12.4874119076549,12.9502733900365,34822.9019123999,0.0,1.0
2018-01-18,13.15,13.38,12.75,12.75,5202,12.9502733900365,13.176780072904,12.5563487241798,12.5563487241798,5282.22825416408,0.0,1.0
2018-01-19,13.05,13.59,13.05,13.59,2648,12.8517922235723,13.3835905224787,12.8517922235723,13.3835905224787,2688.83898827884,0.0,1.0
2018-01-22,13.15,13.15,13.05,13.05,1684,12.9502733900365,12.9502733900365,12.8517922235723,12.8517922235723,1709.97162245527,0.0,1.0
2018-01-23,13.4,13.45,13.2,13.25,9421,13.1964763061968,13.2457168894289,12.9995139732685,13.0487545565006,9566.29611351021,0.0,1.0
2018-01-24,13.65,13.75,13.35,13.5,17031,13.4426792223572,13.5411603888214,13.1472357229648,13.294957472661,17293.6619370759,0.0,1.0
2018-01-25,13.9,14.0,13.7,13.7,12818,13.6888821385176,13.7873633049818,13.4919198055893,13.4919198055893,13015.6866132017,0.0,1.0
2018-01-26,14.0,14.15,13.9,14.13,3576,13.7873633049818,13.935085054678,13.6888821385176,13.9153888213852,3631.15114127081,0.0,1.0
2018-01-29,14.05,14.1,13.9,13.95,3428,13.8366038882139,13.8858444714459,13.6888821385176,13.7381227217497,3480.86859962985,0.0,1.0
2018-01-30,13.45,13.75,12.85,12.85,4386,13.2457168894289,13.5411603888214,12.654829890644,12.654829890644,4453.6434299815,0.0,1.0
2018-01-31,13.7,13.78,13.55,13.55,4936,13.4919198055893,13.5707047387606,13.3441980558931,13.3441980558931,5012.12584824183,0.0,1.0
2018-02-01,13.55,13.64,13.4,13.5,4900,13.3441980558931,13.4328311057108,13.1964763061968,13.294957472661,4975.57063541023,0.0,1.0
2018-02-02,13.45,13.45,13.13,13.43,2981,13.2457168894289,13.2457168894289,12.9305771567436,13.2260206561361,3026.97470697101,0.0,1.0
2018-02-05,12.6,13.37,12.59,13.37,6176,12.4086269744836,13.1669319562576,12.3987788578372,13.1669319562576,6271.24984577421,0.0,1.0
2018-02-06,12.6,12.83,12.11,12.65,8995,12.4086269744836,12.6351336573512,11.9260692588092,12.4578675577157,9133.72609500308,0.0,1.0
2018-02-07,13.24,13.24,12.74,12.74,13976,13.0389064398542,13.0389064398542,12.5465006075334,12.5465006075334,14191.5459592844,0.0,1.0
2018-02-08,13.2,13.59,12.75,12.95,5678,12.9995139732685,13.3835905224787,12.5563487241798,12.7533110571081,5765.56940160396,0.0,1.0
2018-02-09,12.75,13.1,12.7,13.1,2109,12.5563487241798,12.9010328068044,12.5071081409478,12.9010328068044,2141.52621838372,0.0,1.0
2018-02-12,12.7,13.03,12.7,12.95,2270,12.5071081409478,12.8320959902795,12.5071081409478,12.7533110571081,2305.00925354718,0.0,1.0
2018-02-13,13.2,13.35,12.6,12.65,3193,12.9995139732685,13.1472357229648,12.4086269744836,12.4578675577157,3242.2442936459,0.0,1.0
2018-02-14,13.35,13.4,13.35,13.4,442,13.1472357229648,13.1964763061968,13.1472357229648,13.1964763061968,448.816779765576,0.0,1.0
2018-02-15,13.7,13.9,13.05,13.45,16726,13.4919198055893,13.6888821385176,12.8517922235723,13.2457168894289,16983.9580505861,0.0,1.0
2018-02-16,13.4,13.8,12.9,13.15,21873,13.1964763061968,13.5904009720535,12.7040704738761,12.9502733900365,22210.3380629242,0.0,1.0
2018-02-20,12.85,13.2,12.6,12.6,2952,12.654829890644,12.9995139732685,12.4086269744836,12.4086269744836,2997.52745219,0.0,1.0
2018-02-21,13.45,13.7,13.25,13.55,5347,13.2457168894289,13.4919198055893,13.0487545565006,13.3441980558931,5429.4645280691,0.0,1.0
2018-02-22,13.85,13.95,13.3,13.3,8812,13.6396415552855,13.7381227217497,13.0979951397327,13.0979951397327,8947.90376310922,0.0,1.0
2018-02-23,14.5,14.5,13.84,13.9,13200,14.2797691373026,14.2797691373026,13.6297934386391,13.6888821385176,13403.578038248,0.0,1.0
2018-02-26,14.45,14.46,14.25,14.25,3905,14.2305285540705,14.2403766707169,14.0335662211422,14.0335662211422,3965.22516964836,0.0,1.0
2018-02-27,14.29,14.29,13.75,13.75,1048,14.0729586877278,14.0729586877278,13.5411603888214,13.5411603888214,1064.1628624306,0.0,1.0
2018-02-28,13.7,14.3,13.65,13.65,2358,13.4919198055893,14.0828068043742,13.4426792223572,13.4426792223572,2394.36644046885,0.0,1.0
2018-03-01,13.85,14.0,13.5,13.8,3410,13.6396415552855,13.7873633049818,13.294957472661,13.5904009720535,3462.59099321408,0.0,1.0
2018-03-02,13.65,14.05,13.25,13.25,1364,13.4426792223572,13.8366038882139,13.0487545565006,13.0487545565006,1385.03639728563,0.0,1.0
2018-03-05,13.8,14.6,13.59,14.6,10490,13.5904009720535,14.3782503037667,13.3835905224787,14.3782503037667,10651.7828500925,0.0,1.0
2018-03-06,14.15,14.35,13.9,13.9,7144,13.935085054678,14.1320473876063,13.6888821385176,13.6888821385176,7254.1789019124,0.0,1.0
2018-03-07,14.2,14.4,14.1,14.2,2690,13.9843256379101,14.1812879708384,13.8858444714459,13.9843256379101,2731.48673658235,0.0,1.0
2018-03-08,13.5,14.3,13.45,14.3,13038,13.294957472661,14.0828068043742,13.2457168894289,14.0828068043742,13239.0795805059,0.0,1.0
2018-03-09,13.5,13.8,12.79,13.6,7152,13.294957472661,13.5904009720535,12.5957411907655,13.3934386391252,7262.30228254164,0.0,1.0
2018-03-12,13.95,14.1,13.55,13.55,8264,13.7381227217497,13.8858444714459,13.3441980558931,13.3441980558931,8391.45219000617,0.0,1.0
2018-03-13,14.25,14.25,13.55,13.55,94015,14.0335662211422,14.0335662211422,13.3441980558931,13.3441980558931,95464.9537322638,0.0,1.0
2018-03-14,14.65,14.95,14.25,14.8,10845,14.4274908869988,14.7229343863913,14.0335662211422,14.575212636695,11012.2578655151,0.0,1.0
2018-03-15,14.75,15.35,14.45,15.1,65490,14.5259720534629,15.1168590522479,14.2305285540705,14.8706561360875,66500.024676126,0.0,1.0
2018-03-16,14.45,15.5,14.45,14.55,53545,14.2305285540705,15.2645808019441,14.2305285540705,14.3290097205346,54370.80197409,0.0,1.0
2018-03-19,15.25,15.25,14.5,14.55,9654,15.0183778857837,15.0183778857837,14.2797691373026,14.3290097205346,9802.88957433684,0.0,1.0
2018-03-20,14.55,15.15,14.5,15.15,6268,14.3290097205346,14.9198967193196,14.2797691373026,14.9198967193196,6364.6687230105,0.0,1.0
2018-03-21,14.65,15.15,14.65,14.65,11596,14.4274908869988,14.9198967193196,14.4274908869988,14.4274908869988,11774.8402220851,0.0,1.0
2018-03-22,14.76,14.98,14.7,14.8,16014,14.5358201701094,14.7524787363305,14.4767314702309,14.575212636695,16260.9771745835,0.0,1.0
2018-03-23,14.55,14.65,14.25,14.4,7086,14.3290097205346,14.4274908869988,14.0335662211422,14.1812879708384,7195.28439235042,0.0,1.0
2018-03-26,15.05,15.2,14.2,14.8,6719,14.8214155528554,14.9691373025516,13.9843256379101,14.575212636695,6822.62430598396,0.0,1.0
2018-03-27,14.75,15.05,14.25,15.05,5234,14.5259720534629,14.8214155528554,14.0335662211422,14.8214155528554,5314.72177668108,0.0,1.0
2018-03-28,14.5,14.8,14.3,14.75,3446,14.2797691373026,14.575212636695,14.0828068043742,14.5259720534629,3499.14620604564,0.0,1.0
2018-03-29,14.6,14.6,14.25,14.25,4317,14.3782503037667,14.3782503037667,14.0335662211422,14.0335662211422,4383.57927205429,0.0,1.0
2018-04-02,14.3,14.66,14.28,14.45,2947,14.0828068043742,14.4373390036452,14.0631105710814,14.2305285540705,2992.45033929674,0.0,1.0
2018-04-03,14.2,14.45,14.1,14.45,3814,13.9843256379101,14.2305285540705,13.8858444714459,14.2305285540705,3872.82171499074,0.0,1.0
2018-04-04,13.65,14.15,13.63,14.15,4466,13.4426792223572,13.935085054678,13.4229829890644,13.935085054678,4534.87723627392,0.0,1.0
2018-04-05,14.56,14.6,13.85,14.15,7359,14.338857837181,14.3782503037667,13.6396415552855,13.935085054678,7472.49475632328,0.0,1.0
2018-04-06,14.3,14.3,14.2,14.3,4797,14.0828068043742,14.0828068043742,13.9843256379101,14.0828068043742,4870.98210980877,0.0,1.0
2018-04-09,14.1,14.25,14.0,14.0,2633,13.8858444714459,14.0335662211422,13.7873633049818,13.7873633049818,2673.60764959902,0.0,1.0
2018-04-10,16.25,16.45,15.25,15.3,49634,16.0031895504253,16.2001518833536,15.0183778857837,15.0676184690158,50399.4842689697,0.0,1.0
2018-04-11,15.65,16.75,15.6,16.3,18955,15.4123025516403,16.495595382746,15.3630619684083,16.0524301336574,19247.3349784084,0.0,1.0
2018-04-12,16.35,16.4,15.0,15.85,25655,16.1016707168894,16.1509113001215,14.7721749696233,15.6092648845687,26050.6662553979,0.0,1.0
2018-04-13,16.5,16.5,16.22,16.35,5543,16.2493924665857,16.2493924665857,15.973645200486,16.1016707168894,5628.48735348549,0.0,1.0
2018-04-16,16.6,16.99,16.55,16.6,5615,16.3478736330498,16.73195018226,16.2986330498177,16.3478736330498,5701.59777914868,0.0,1.0
2018-04-17,16.8,16.9,16.55,16.77,11734,16.5448359659781,16.6433171324423,16.2986330498177,16.5152916160389,11914.9685379396,0.0,1.0
2018-04-18,17.1,17.25,16.8,16.8,18604,16.8402794653706,16.9880012150668,16.5448359659781,16.5448359659781,18890.9216533004,0.0,1.0
2018-04-19,17.3,17.35,17.1,17.3,7245,17.0372417982989,17.086482381531,16.8402794653706,17.0372417982989,7356.73658235657,0.0,1.0
2018-04-20,17.2,17.2,16.95,17.1,6208,16.9387606318348,16.9387606318348,16.6925577156744,16.8402794653706,6303.74336829116,0.0,1.0
2018-04-23,17.2,17.2,16.85,17.1,8473,16.9387606318348,16.9387606318348,16.5940765492102,16.8402794653706,8603.67550894507,0.0,1.0
2018-04-24,17.05,17.15,16.8,16.83,3577,16.7910388821385,16.8895200486027,16.5448359659781,16.5743803159174,3632.16656384948,0.0,1.0
2018-04-25,16.65,17.2,16.65,17.0,3065,16.3971142162819,16.9387606318348,16.3971142162819,16.7417982989064,3112.27020357804,0.0,1.0
2018-04-26,17.05,17.2,17.05,17.05,2070,16.7910388821385,16.9387606318348,16.7910388821385,16.7910388821385,2101.92473781616,0.0,1.0
2018-04-27,17.15,17.15,16.9,16.9,3630,16.8895200486027,16.8895200486027,16.6433171324423,16.6433171324423,3685.98396051819,0.0,1.0
2018-04-30,17.25,17.25,16.9,17.25,8803,16.9880012150668,16.9880012150668,16.6433171324423,16.9880012150668,8938.76495990131,0.0,1.0
2018-05-01,16.9,17.1,16.85,17.1,3542,16.6433171324423,16.8402794653706,16.5940765492102,16.8402794653706,3596.62677359654,0.0,1.0
2018-05-02,17.15,17.35,16.75,16.95,14769,16.8895200486027,17.086482381531,16.495595382746,16.6925577156744,14996.7760641579,0.0,1.0
2018-05-03,18.26,19.3,18.25,18.25,52751,17.9826609963548,19.006865127582,17.9728128797084,17.9728128797084,53564.5564466379,0.0,1.0
2018-05-04,18.3,18.5,18.03,18.5,31278,18.0220534629405,18.2190157958688,17.7561543134872,18.2190157958688,31760.3874151757,0.0,1.0
2018-05-07,18.35,18.45,18.25,18.45,11200,18.0712940461725,18.1697752126367,17.9728128797084,18.1697752126367,11372.7328809377,0.0,1.0
2018-05-08,18.35,18.52,17.8,18.3,21804,18.0712940461725,18.2387120291616,17.5296476306197,18.0220534629405,22140.273904997,0.0,1.0
2018-05-09,18.7,18.75,18.1,18.35,30219,18.4159781287971,18.4652187120292,17.8250911300122,18.0712940461725,30685.05490438,0.0,1.0
2018-05-10,18.5,19.2,17.9,18.75,10690,18.2190157958688,18.9083839611179,17.6281287970838,18.4652187120292,10854.8673658235,0.0,1.0
2018-05-11,18.7,19.0,18.35,18.35,9495,18.4159781287971,18.7114216281895,18.0712940461725,18.0712940461725,9641.43738433065,0.0,1.0
2018-05-14,18.7,18.95,18.0,18.76,9342,18.4159781287971,18.6621810449575,17.726609963548,18.4750668286756,9486.07772979641,0.0,1.0
2018-05-15,18.45,18.75,17.75,18.5,5797,18.1697752126367,18.4652187120292,17.4804070473876,18.2190157958688,5886.40468846391,0.0,1.0
2018-05-16,18.35,18.8,18.35,18.5,8687,18.0712940461725,18.5144592952612,18.0712940461725,18.2190157958688,8820.97594077732,0.0,1.0
2018-05-17,17.95,18.43,17.9,18.43,15066,17.6773693803159,18.1500789793439,17.6281287970838,18.1500789793439,15298.3565700185,0.0,1.0
2018-05-18,18.95,19.0,18.05,18.1,16183,18.6621810449575,18.7114216281895,17.7758505467801,17.8250911300122,16432.5835903763,0.0,1.0
2018-05-21,19.15,19.45,19.0,19.15,7565,18.8591433778858,19.1545868772782,18.7114216281895,18.8591433778858,7681.67180752621,0.0,1.0
2018-05-22,19.25,19.3,19.15,19.15,7888,18.9576245443499,19.006865127582,18.8591433778858,18.8591433778858,8009.65330043185,0.0,1.0
2018-05-23,18.85,19.3,18.8,19.27,15799,18.5636998784933,19.006865127582,18.5144592952612,18.9773207776428,16042.6613201728,0.0,1.0
2018-05-24,18.9,19.1,18.4368,18.4368,12257,18.6129404617254,18.8099027946537,18.1567756986634,18.1567756986634,12446.0345465762,0.0,1.0
2018-05-25,18.3,18.8,18.16,18.8,10404,18.0220534629405,18.5144592952612,17.8841798298906,18.5144592952612,10564.4565083282,0.0,1.0
2018-05-29,18.35,19.0,17.9,18.3,26240,18.0712940461725,18.7114216281895,17.6281287970838,18.0220534629405,26644.6884639112,0.0,1.0
2018-05-30,18.4,18.8,18.2,18.25,42192,18.1205346294046,18.5144592952612,17.9235722964763,17.9728128797084,42842.7094386182,0.0,1.0
2018-05-31,18.9,19.9,18.4,19.25,40500,18.6129404617254,19.5977521263669,18.1205346294046,18.9576245443499,41124.6144355336,0.0,1.0
2018-06-01,19.9,19.95,19.05,19.05,16416,19.5977521263669,19.646992709599,18.7606622114216,18.7606622114216,16669.177051203,0.0,1.0
2018-06-04,19.43,20.15,19.3,19.9,23700,19.1348906439854,19.8439550425273,19.006865127582,19.5977521263669,24065.5151141271,0.0,1.0
2018-06-05,19.6,19.95,19.3,19.3,23370,19.3023086269745,19.646992709599,19.006865127582,19.006865127582,23730.4256631709,0.0,1.0
2018-06-06,19.45,19.95,19.2,19.6,17989,19.1545868772782,19.646992709599,18.9083839611179,19.3023086269745,18266.4367674276,0.0,1.0
2018-06-07,19.5,19.7,18.4,19.45,26090,19.2038274605103,19.4007897934386,18.1205346294046,19.1545868772782,26492.3750771129,0.0,1.0
2018-06-08,19.3,19.6,19.1,19.5,40174,19.006865127582,19.3023086269745,18.8099027946537,19.2038274605103,40793.5866748921,0.0,1.0
2018-06-11,19.85,20.1,19.35,19.35,47161,19.5485115431349,19.7947144592953,19.0561057108141,19.0561057108141,47888.3442319555,0.0,1.0
2018-06-12,19.95,20.05,19.6,19.85,28411,19.646992709599,19.7454738760632,19.3023086269745,19.5485115431349,28849.1708821715,0.0,1.0
2018-06-13,19.95,20.0,19.65,19.9,40189,19.646992709599,19.6962332928311,19.3515492102066,19.5977521263669,40808.8180135719,0.0,1.0
2018-06-14,20.45,20.6,19.53,19.53,49604,20.1393985419198,20.287120291616,19.2333718104496,19.2333718104496,50369.0215916101,0.0,1.0
2018-06-15,20.35,20.5,20.15,20.45,77757,20.0409173754556,20.1886391251519,19.8439550425273,20.1393985419198,78956.2134484888,0.0,1.0
2018-06-18,20.65,21.05,20.0,20.3,75081,20.3363608748481,20.7302855407047,19.6962332928311,19.9916767922236,76238.9426280075,0.0,1.0
2018-06-19,20.95,21.35,20.05,20.05,71688,20.6318043742406,21.0257290400972,19.7454738760632,19.7454738760632,72793.6138186304,0.0,1.0
2018-06-20,20.7,21.25,20.35,21.1,36600,20.3856014580802,20.927247873633,20.0409173754556,20.7795261239368,37164.4663787785,0.0,1.0
2018-06-21,20.35,20.8,19.65,20.75,48501,20.0409173754556,20.4840826245443,19.3515492102066,20.4348420413123,49249.0104873536,0.0,1.0
2018-06-22,20.75,21.2,19.4,20.55,898625,20.4348420413123,20.878007290401,19.1053462940462,20.237879708384,912484.114743984,0.0,1.0
2018-06-25,20.6,20.7,20.2,20.7,50273,20.287120291616,20.3856014580802,19.8931956257594,20.3856014580802,51048.3392967305,0.0,1.0
2018-06-26,20.55,21.0,20.0,20.55,62195,20.237879708384,20.6810449574727,19.6962332928311,20.237879708384,63154.207279457,0.0,1.0
2018-06-27,19.75,20.63,18.25,20.45,34675,19.4500303766707,20.3166646415553,17.9728128797084,20.1393985419198,35209.7779148674,0.0,1.0
2018-06-28,19.68,20.45,19.65,19.85,24105,19.3810935601458,20.1393985419198,19.3515492102066,19.5485115431349,24476.7612584824,0.0,1.0
2018-06-29,19.95,20.2,19.5,19.85,16971,19.646992709599,19.8931956257594,19.2038274605103,19.5485115431349,17232.7365823566,0.0,1.0
2018-07-02,19.8,20.2,19.2,20.2,27516,19.4992709599028,19.8931956257594,18.9083839611179,19.8931956257594,27940.3676742751,0.0,1.0
2018-07-03,19.95,20.23,19.8,19.95,15347,19.646992709599,19.9227399756987,19.4992709599028,19.646992709599,15583.6903146206,0.0,1.0
2018-07-05,20.05,20.3,19.7,20.05,17043,19.7454738760632,19.9916767922236,19.4007897934386,19.7454738760632,17305.8470080197,0.0,1.0
2018-07-06,20.05,20.48,19.8,20.1,39182,19.7454738760632,20.1689428918591,19.4992709599028,19.7947144592953,39786.2874768661,0.0,1.0
2018-07-09,20.6,20.7,20.1,20.1,21810,20.287120291616,20.3856014580802,19.7947144592953,19.7947144592953,22146.3664404689,0.0,1.0
2018-07-10,20.5,20.9,20.4,20.65,19531,20.1886391251519,20.5825637910085,20.0901579586877,20.3363608748481,19832.2183837137,0.0,1.0
2018-07-11,20.65,20.8,20.45,20.5,11019,20.3363608748481,20.4840826245443,20.1393985419198,20.1886391251519,11188.9413942011,0.0,1.0
2018-07-12,20.75,21.05,20.65,20.7,14079,20.4348420413123,20.7302855407047,20.3363608748481,20.3856014580802,14296.1344848859,0.0,1.0
2018-07-13,20.75,21.15,20.65,21.0,9836,20.4348420413123,20.8287667071689,20.3363608748481,20.6810449574727,9987.69648365205,0.0,1.0
2018-07-16,20.65,21.15,20.55,20.65,9049,20.3363608748481,20.8287667071689,20.237879708384,20.3363608748481,9188.55891425047,0.0,1.0
2018-07-17,20.2,20.75,19.87,20.7,54066,19.8931956257594,20.4348420413123,19.5682077764277,20.3856014580802,54899.8371375694,0.0,1.0
2018-07-18,20.4,20.6,19.8,20.1,16533,20.0901579586877,20.287120291616,19.4992709599028,19.7947144592953,16787.9814929056,0.0,1.0
2018-07-19,20.9,21.25,20.35,20.4,21919,20.5825637910085,20.927247873633,20.0409173754556,20.0901579586877,22257.0475015423,0.0,1.0
2018-07-20,20.75,21.1,20.7,20.95,9908,20.4348420413123,20.7795261239368,20.3856014580802,20.6318043742406,10060.8069093152,0.0,1.0
2018-07-23,20.4,20.8,20.2,20.8,6621,20.0901579586877,20.4840826245443,19.8931956257594,20.4840826245443,6723.11289327576,0.0,1.0
2018-07-24,20.5,20.75,20.37,20.45,8294,20.1886391251519,20.4348420413123,20.0606136087485,20.1393985419198,8421.91486736582,0.0,1.0
2018-07-25,21.25,21.4,19.6,20.5,51653,20.927247873633,21.0749696233293,19.3023086269745,20.1886391251519,52449.6224552746,0.0,1.0
2018-07-26,21.65,21.8,21.2,21.3,20066,21.3211725394897,21.4688942891859,20.878007290401,20.9764884568651,20375.4694632942,0.0,1.0
2018-07-27,20.75,21.8,20.5,21.7,19785,20.4348420413123,21.4688942891859,20.1886391251519,21.3704131227217,20090.1357186921,0.0,1.0
2018-07-30,21.0,21.4,20.85,20.95,7305,20.6810449574727,21.0749696233293,20.5333232077764,20.6318043742406,7417.66193707586,0.0,1.0
2018-07-31,21.6,21.68,20.8,21.1,10108,21.2719319562576,21.3507168894289,20.4840826245443,20.7795261239368,10263.8914250463,0.0,1.0
2018-08-01,21.2,21.6,20.9,21.6,14666,20.878007290401,21.2719319562576,20.5825637910085,21.2719319562576,14892.1875385564,0.0,1.0
2018-08-02,21.7,21.8,21.25,21.25,9137,21.3704131227217,21.4688942891859,20.927247873633,20.927247873633,9277.91610117214,0.0,1.0
2018-08-03,21.55,21.85,21.25,21.75,12133,21.2226913730255,21.518134872418,20.927247873633,21.4196537059538,12320.122146823,0.0,1.0
2018-08-06,22.05,22.25,21.6,21.6,51726,21.7150972053463,21.9120595382746,21.2719319562576,21.2719319562576,52523.7483035163,0.0,1.0
2018-08-07,24.35,24.4,22.7,22.7,82146,23.9801640340219,24.0294046172539,22.3552247873633,22.3552247873633,83412.903146206,0.0,1.0
2018-08-08,24.55,24.8,23.95,24.4,43228,24.1771263669502,24.4233292831106,23.5862393681652,24.0294046172539,43894.6872301048,0.0,1.0
2018-08-09,24.25,24.65,22.3,24.35,43055,23.8816828675577,24.2756075334143,21.9613001215067,23.9801640340219,43719.0191239976,0.0,1.0
2018-08-10,23.5,24.05,21.85,24.05,25920,23.1430741190765,23.6847205346294,21.518134872418,23.6847205346294,26319.7532387416,0.0,1.0
2018-08-13,23.5,23.65,23.35,23.65,26188,23.1430741190765,23.2907958687728,22.9953523693803,23.2907958687728,26591.8864898212,0.0,1.0
2018-08-14,23.25,23.55,21.075,23.55,19811,22.8968712029162,23.1923147023086,20.7549058323208,23.1923147023086,20116.5367057372,0.0,1.0
2018-08-15,22.8,23.2,22.0,23.15,15628,22.4537059538275,22.8476306196841,21.6658566221142,22.798390036452,15869.0240592227,0.0,1.0
2018-08-16,22.9,23.25,22.51,22.95,10861,22.5521871202916,22.8968712029162,22.1681105710814,22.6014277035237,11028.5046267736,0.0,1.0
2018-08-17,23.1,23.3,22.55,22.95,32667,22.7491494532199,22.9461117861482,22.2075030376671,22.6014277035237,33170.8093769279,0.0,1.0
2018-08-20,23.0,23.15,22.9,23.15,8706,22.6506682867558,22.798390036452,22.5521871202916,22.798390036452,8840.26896977173,0.0,1.0
2018-08-21,22.95,23.25,22.6,23.05,16237,22.6014277035237,22.8968712029162,22.2567436208992,22.6999088699878,16487.4164096237,0.0,1.0
2018-08-22,22.8,23.0,22.55,23.0,7025,22.4537059538275,22.6506682867558,22.2075030376671,22.6506682867558,7133.34361505242,0.0,1.0
2018-08-23,22.7,23.1,20.78,22.9,36471,22.3552247873633,22.7491494532199,20.4643863912515,22.5521871202916,37033.476866132,0.0,1.0
2018-08-24,22.8,23.0,22.7,22.8,8663,22.4537059538275,22.6506682867558,22.3552247873633,22.4537059538275,8796.60579888956,0.0,1.0
2018-08-27,22.6,22.95,22.45,22.9,18709,22.2567436208992,22.6014277035237,22.1090218712029,22.5521871202916,18997.5410240592,0.0,1.0
2018-08-28,22.55,22.85,22.0,22.6,11371,22.2075030376671,22.5029465370595,21.6658566221142,22.2567436208992,11546.3701418877,0.0,1.0
2018-08-29,22.8,22.85,22.55,22.6,9153,22.4537059538275,22.5029465370595,22.2075030376671,22.2567436208992,9294.16286243058,0.0,1.0
2018-08-30,22.85,22.9,22.75,22.8,13748,22.5029465370595,22.5521871202916,22.4044653705954,22.4537059538275,13960.029611351,0.0,1.0
2018-08-31,22.95,23.0,22.8,22.85,15028,22.6014277035237,22.6506682867558,22.4537059538275,22.5029465370595,15259.7705120296,0.0,1.0
2018-09-04,22.05,23.0,22.0,22.8,27997,21.7150972053463,22.6506682867558,21.6658566221142,22.4537059538275,28428.7859346083,0.0,1.0
2018-09-05,22.4,22.69,22.1,22.15,25977,22.0597812879708,22.3453766707169,21.7643377885784,21.8135783718104,26377.6323257249,0.0,1.0
2018-09-06,22.75,22.85,22.2,22.2,15051,22.4044653705954,22.5029465370595,21.8628189550425,21.8628189550425,15283.1252313387,0.0,1.0
2018-09-07,22.7,22.85,22.08,22.7,6338,22.3552247873633,22.5029465370595,21.7446415552855,22.3552247873633,6435.74830351635,0.0,1.0
2018-09-10,22.9,22.9,22.4,22.8,9582,22.5521871202916,22.5521871202916,22.0597812879708,22.4537059538275,9729.77914867366,0.0,1.0
2018-09-11,22.75,23.0,22.5,22.8,10796,22.4044653705954,22.6506682867558,22.158262454435,22.4537059538275,10962.502159161,0.0,1.0
2018-09-12,22.65,22.85,21.68,22.7,17552,22.3059842041312,22.5029465370595,21.3507168894289,22.3552247873633,17822.6971005552,0.0,1.0
2018-09-13,22.55,22.6,22.15,22.55,5515,22.2075030376671,22.2567436208992,21.8135783718104,22.2075030376671,5600.05552128315,0.0,1.0
2018-09-14,22.4,22.65,22.15,22.5,12386,22.0597812879708,22.3059842041312,21.8135783718104,22.158262454435,12577.0240592227,0.0,1.0
2018-09-17,22.15,22.45,22.0,22.35,17333,21.8135783718104,22.1090218712029,21.6658566221142,22.0105407047388,17600.3195558298,0.0,1.0
2018-09-18,22.2,22.7,22.0,22.15,16287,21.8628189550425,22.3552247873633,21.6658566221142,21.8135783718104,16538.1875385565,0.0,1.0
2018-09-19,22.45,22.55,22.15,22.25,18644,22.1090218712029,22.2075030376671,21.8135783718104,21.9120595382746,18931.5385564467,0.0,1.0
2018-09-20,22.3,22.6,22.3,22.45,11396,21.9613001215067,22.2567436208992,21.9613001215067,22.1090218712029,11571.7557063541,0.0,1.0
2018-09-21,22.7,22.75,22.2,22.2,32831,22.3552247873633,22.4044653705954,21.8628189550425,21.8628189550425,33337.3386798273,0.0,1.0
2018-09-24,23.5,23.7,22.4,22.4,17482,23.1430741190765,23.3400364520049,22.0597812879708,22.0597812879708,17751.6175200494,0.0,1.0
2018-09-25,23.55,23.95,23.4,23.55,12435,23.1923147023086,23.5862393681652,23.0445929526124,23.1923147023086,12626.7797655768,0.0,1.0
2018-09-26,23.55,23.82,23.4,23.82,12621,23.1923147023086,23.4582138517618,23.0445929526124,23.4582138517618,12815.6483652067,0.0,1.0
2018-09-27,23.1,23.55,22.9,23.55,9882,22.7491494532199,23.1923147023086,22.5521871202916,23.1923147023086,10034.4059222702,0.0,1.0
2018-09-28,22.85,22.99,22.35,22.7,8383,22.5029465370595,22.6408201701094,22.0105407047388,22.3552247873633,8512.28747686615,0.0,1.0
2018-10-01,22.51,23.01,22.37,23.01,10784,22.1681105710814,22.6605164034022,22.0302369380316,22.6605164034022,10950.3170882172,0.0,1.0
2018-10-02,22.6,22.95,22.37,22.64,8054,22.2567436208992,22.6014277035237,22.0302369380316,22.2961360874848,8178.21344848857,0.0,1.0
2018-10-03,22.88,22.94,22.22,22.65,6992,22.5324908869988,22.5915795868773,21.8825151883354,22.3059842041312,7099.83466995681,0.0,1.0
2018-10-04,22.8,22.97,22.45,22.85,11669,22.4537059538275,22.6211239368165,22.1090218712029,22.5029465370595,11848.9660703269,0.0,1.0
2018-10-05,22.05,22.63,21.65,22.49,22052,21.7150972053463,22.2862879708384,21.3211725394897,22.1484143377886,22392.0987045034,0.0,1.0
2018-10-08,22.14,22.6,21.74,22.04,14732,21.803730255164,22.2567436208992,21.4098055893074,21.7052490886999,14959.2054287477,0.0,1.0
2018-10-09,21.9,22.6,21.51,22.27,14750,21.5673754556501,22.2567436208992,21.1832989064399,21.9317557715674,14977.4830351635,0.0,1.0
2018-10-10,20.84,22.11,20.81,22.11,9468,20.52347509113,21.7741859052248,20.4939307411908,21.7741859052248,9614.02097470698,0.0,1.0
2018-10-11,20.75,21.48,19.75,20.89,7452,20.4348420413123,21.1537545565006,19.4500303766707,20.5727156743621,7566.92905613817,0.0,1.0
2018-10-12,19.85,21.5,19.72,20.95,16679,19.5485115431349,21.1734507897934,19.4204860267315,20.6318043742406,16936.2331893892,0.0,1.0
2018-10-15,19.4,20.45,19.16,19.64,13204,19.1053462940462,20.1393985419198,18.8689914945322,19.3417010935601,13407.6397285626,0.0,1.0
2018-10-16,19.62,20.17,19.11,19.14,17866,19.3220048602673,19.8636512758202,18.8197509113001,18.8492952612394,18141.5397902529,0.0,1.0
2018-10-17,19.5,19.8,19.18,19.36,4221,19.2038274605103,19.4992709599028,18.888687727825,19.0659538274605,4286.0987045034,0.0,1.0
2018-10-18,19.4,19.77,19.2,19.42,11038,19.1053462940462,19.4697266099635,18.9083839611179,19.125042527339,11208.2344231955,0.0,1.0
2018-10-19,18.68,19.26,18.66,19.26,29431,18.3962818955043,18.9674726609964,18.3765856622114,18.9674726609964,29884.9019123997,0.0,1.0
2018-10-22,19.26,19.64,17.93,18.68,20914,18.9674726609964,19.3417010935601,17.6576731470231,18.3962818955043,21236.5478099938,0.0,1.0
2018-10-23,19.06,19.23,18.44,18.44,16468,18.770510328068,18.9379283110571,18.1599270959903,18.1599270959903,16721.9790252931,0.0,1.0
2018-10-24,18.39,19.13,18.38,18.88,19279,18.1106865127582,18.839447144593,18.1008383961118,18.5932442284326,19576.3318938927,0.0,1.0
2018-10-25,20.05,20.98,18.12,18.12,7070,19.7454738760632,20.6613487241798,17.844787363305,17.844787363305,7179.03763109191,0.0,1.0
2018-10-26,18.88,20.0,18.5,19.89,14607,18.5932442284326,19.6962332928311,18.2190157958688,19.5879040097205,14832.2776064158,0.0,1.0
2018-10-29,18.24,19.4,17.86,19.23,16315,17.962964763062,19.1053462940462,17.5887363304982,18.9379283110571,16566.6193707588,0.0,1.0
2018-10-30,18.73,18.83,17.07,18.27,17749,18.4455224787363,18.5440036452005,16.8107351154313,17.9925091130012,18022.7353485503,0.0,1.0
2018-10-31,18.49,19.04,18.2,18.82,20977,18.2091676792224,18.7508140947752,17.9235722964763,18.5341555285541,21300.5194324491,0.0,1.0
2018-11-01,18.97,19.12,18.67,18.69,9952,18.6818772782503,18.8295990279465,18.3864337788578,18.4061300121507,10105.4855027761,0.0,1.0
2018-11-02,19.86,20.09,19.56,19.7,13788,19.5583596597813,19.7848663426488,19.2629161603888,19.4007897934386,14000.6465144972,0.0,1.0
2018-11-05,20.75,21.22,20.14,20.14,6163,20.4348420413123,20.8977035236938,19.8341069258809,19.8341069258809,6258.04935225169,0.0,1.0
2018-11-06,18.56,21.74,17.65,21.74,58638,18.2781044957473,21.4098055893074,17.3819258809235,21.4098055893074,59542.3491671806,0.0,1.0
2018-11-07,17.63,18.18,17.5,18.0,34322,17.3622296476306,17.9038760631835,17.2342041312272,17.726609963548,34851.3337446021,0.0,1.0
2018-11-08,17.57,17.65,17.27,17.3,21598,17.3031409477521,17.3819258809235,17.0076974483597,17.0372417982989,21931.096853794,0.0,1.0
2018-11-09,17.09,17.59,17.0,17.21,15650,16.8304313487242,17.322837181045,16.7417982989064,16.9486087484812,15891.3633559531,0.0,1.0
2018-11-12,16.55,17.55,16.5,16.9,19425,16.2986330498177,17.2834447144593,16.2493924665857,16.6433171324423,19724.5835903764,0.0,1.0
2018-11-13,16.89,17.34,16.5,16.59,45249,16.6334690157959,17.0766342648846,16.2493924665857,16.3380255164034,45946.8562615669,0.0,1.0
2018-11-14,16.64,16.97,16.33,16.93,13522,16.3872660996355,16.7122539489672,16.0819744835966,16.6728614823815,13730.5441085749,0.0,1.0
2018-11-15,16.52,16.65,16.12,16.65,12600,16.2690886998785,16.3971142162819,15.8751640340219,16.3971142162819,12794.3244910549,0.0,1.0
2018-11-16,16.91,17.22,16.2,16.34,394254,16.6531652490887,16.9584568651276,15.9539489671932,16.091822600243,400334.413325108,0.0,1.0
2018-11-19,16.85,17.07,16.79,16.79,18899,16.5940765492102,16.8107351154313,16.5349878493317,16.5349878493317,19190.4713140037,0.0,1.0
2018-11-20,16.0,16.84,15.85,16.84,18104,15.7569866342649,16.5842284325638,15.6092648845687,16.5842284325638,18383.2103639728,0.0,1.0
2018-11-21,16.35,16.5,15.9,15.9,25798,16.1016707168894,16.2493924665857,15.6585054678007,15.6585054678007,26195.8716841456,0.0,1.0
2018-11-23,16.53,16.63,16.0,16.17,11443,16.2789368165249,16.3774179829891,15.7569866342649,15.924404617254,11619.4805675509,0.0,1.0
2018-11-26,15.88,16.57,15.81,16.54,18157,15.6388092345079,16.3183292831106,15.569872417983,16.2887849331713,18437.0277606416,0.0,1.0
2018-11-27,15.54,15.9,15.2,15.7,10952,15.3039732685298,15.6585054678007,14.9691373025516,15.4615431348724,11120.9080814312,0.0,1.0
2018-11-28,16.51,16.57,15.79,15.81,9124,16.2592405832321,16.3183292831106,15.5501761846902,15.569872417983,9264.71560764959,0.0,1.0
2018-11-29,16.21,16.6,15.78,16.07,6332,16.21,16.6,15.78,16.07,6332,0.25,1.0
2018-11-30,16.11,16.36,15.78,16.32,12370,16.11,16.36,15.78,16.32,12370,0.0,1.0
2018-12-03,16.15,16.48,15.91,16.34,7021,16.15,16.48,15.91,16.34,7021,0.0,1.0
2018-12-04,15.08,16.42,15.08,16.19,9126,15.08,16.42,15.08,16.19,9126,0.0,1.0
2018-12-06,15.01,15.01,12.6001,14.87,15451,15.01,15.01,12.6001,14.87,15451,0.0,1.0
2018-12-07,15.41,15.67,14.72,15.0,9569,15.41,15.67,14.72,15.0,9569,0.0,1.0
2018-12-10,15.75,16.1,15.07,15.24,32079,15.75,16.1,15.07,15.24,32079,0.0,1.0
2018-12-11,15.67,16.28,15.52,15.84,19153,15.67,16.28,15.52,15.84,19153,0.0,1.0
2018-12-12,15.7,16.04,15.23,15.97,12992,15.7,16.04,15.23,15.97,12992,0.0,1.0
2018-12-13,15.82,15.93,15.34,15.8,15461,15.82,15.93,15.34,15.8,15461,0.0,1.0
2018-12-14,15.53,15.76,15.5,15.63,6887,15.53,15.76,15.5,15.63,6887,0.0,1.0
2018-12-17,16.23,16.41,15.62,15.63,25117,16.23,16.41,15.62,15.63,25117,0.0,1.0
2018-12-18,16.4,17.0,16.24,16.3,51759,16.4,17.0,16.24,16.3,51759,0.0,1.0
2018-12-19,17.09,17.47,16.46,16.46,90317,17.09,17.47,16.46,16.46,90317,0.0,1.0
2018-12-20,17.04,18.24,16.73,17.08,87857,17.04,18.24,16.73,17.08,87857,0.0,1.0
2018-12-21,16.95,17.0,16.43,17.0,40995,16.95,17.0,16.43,17.0,40995,0.0,1.0
2018-12-24,16.48,17.0,16.48,16.9,46593,16.48,17.0,16.48,16.9,46593,0.0,1.0
2018-12-26,16.73,16.9,15.97,16.66,22066,16.73,16.9,15.97,16.66,22066,0.0,1.0
2018-12-27,16.65,16.85,16.31,16.66,27009,16.65,16.85,16.31,16.66,27009,0.0,1.0
2018-12-28,16.72,16.8,16.54,16.66,11665,16.72,16.8,16.54,16.66,11665,0.0,1.0
2018-12-31,16.59,16.805,16.51,16.72,9454,16.59,16.805,16.51,16.72,9454,0.0,1.0
2019-01-02,15.83,16.5,15.4,16.5,14183,15.83,16.5,15.4,16.5,14183,0.0,1.0
2019-01-03,15.5,15.95,15.5,15.71,11673,15.5,15.95,15.5,15.71,11673,0.0,1.0
2019-01-04,15.46,16.8,15.02,15.75,19651,15.46,16.8,15.02,15.75,19651,0.0,1.0
2019-01-07,15.47,15.8,15.32,15.46,25870,15.47,15.8,15.32,15.46,25870,0.0,1.0
2019-01-08,15.92,16.27,15.55,15.69,14984,15.92,16.27,15.55,15.69,14984,0.0,1.0
2019-01-09,15.98,16.11,15.88,16.11,2505,15.98,16.11,15.88,16.11,2505,0.0,1.0
2019-01-10,15.98,16.07,15.5,15.75,12668,15.98,16.07,15.5,15.75,12668,0.0,1.0
2019-01-11,16.01,16.3,15.8,15.85,4751,16.01,16.3,15.8,15.85,4751,0.0,1.0
2019-01-14,15.36,15.95,15.32,15.92,10811,15.36,15.95,15.32,15.92,10811,0.0,1.0
2019-01-15,14.78,15.5,14.21,15.47,25019,14.78,15.5,14.21,15.47,25019,0.0,1.0
2019-01-16,14.3,15.1,14.21,14.91,17862,14.3,15.1,14.21,14.91,17862,0.0,1.0
2019-01-17,14.88,15.0,14.37,14.37,14346,14.88,15.0,14.37,14.37,14346,0.0,1.0
2019-01-18,14.86,15.08,14.85,14.95,9806,14.86,15.08,14.85,14.95,9806,0.0,1.0
2019-01-22,14.73,15.0,14.55,14.9,19283,14.73,15.0,14.55,14.9,19283,0.0,1.0
2019-01-23,14.96,15.01,14.45,14.88,14537,14.96,15.01,14.45,14.88,14537,0.0,1.0
2019-01-24,14.87,15.03,14.58,15.02,7591,14.87,15.03,14.58,15.02,7591,0.0,1.0
2019-01-25,14.83,14.97,14.05,14.97,11781,14.83,14.97,14.05,14.97,11781,0.0,1.0
2019-01-28,14.57,14.57,14.12,14.56,11007,14.57,14.57,14.12,14.56,11007,0.0,1.0
2019-01-29,14.5,14.7,14.0,14.65,9450,14.5,14.7,14.0,14.65,9450,0.0,1.0
2019-01-30,15.38,15.44,14.69,14.69,20166,15.38,15.44,14.69,14.69,20166,0.0,1.0
2019-01-31,15.8,16.19,14.82,15.43,18902,15.8,16.19,14.82,15.43,18902,0.0,1.0
2019-02-01,15.65,16.01,15.1,15.69,6499,15.65,16.01,15.1,15.69,6499,0.0,1.0
2019-02-04,15.52,15.77,15.44,15.44,3807,15.52,15.77,15.44,15.44,3807,0.0,1.0
2019-02-05,15.79,15.85,15.58,15.67,2395,15.79,15.85,15.58,15.67,2395,0.0,1.0
2019-02-06,15.44,16.03,15.23,15.64,5319,15.44,16.03,15.23,15.64,5319,0.0,1.0
2019-02-07,15.33,15.51,15.24,15.4,11058,15.33,15.51,15.24,15.4,11058,0.0,1.0
2019-02-08,14.73,15.15,14.67,15.15,3005,14.73,15.15,14.67,15.15,3005,0.0,1.0
2019-02-11,14.32,14.81,14.2,14.72,26379,14.32,14.81,14.2,14.72,26379,0.0,1.0
2019-02-12,14.0,15.5,13.18,14.36,55409,14.0,15.5,13.18,14.36,55409,0.0,1.0
2019-02-13,14.1,14.7,13.84,13.85,10822,14.1,14.7,13.84,13.85,10822,0.0,1.0
2019-02-14,13.95,14.39,13.95,14.19,6382,13.95,14.39,13.95,14.19,6382,0.0,1.0
2019-02-15,14.03,14.23,13.88,14.12,19837,14.03,14.23,13.88,14.12,19837,0.0,1.0
2019-02-19,13.93,14.138,13.56,14.0,25663,13.93,14.138,13.56,14.0,25663,0.0,1.0
2019-02-20,12.79,14.28,12.75,13.82,99862,12.79,14.28,12.75,13.82,99862,0.0,1.0
2019-02-21,13.03,13.29,12.45,12.89,48621,13.03,13.29,12.45,12.89,48621,0.0,1.0
2019-02-22,13.87,14.04,13.25,13.25,39529,13.87,14.04,13.25,13.25,39529,0.0,1.0
2019-02-25,15.49,15.75,14.04,14.04,74643,15.49,15.75,14.04,14.04,74643,0.0,1.0
2019-02-26,15.69,15.89,15.4,15.5,14078,15.69,15.89,15.4,15.5,14078,0.0,1.0
2019-02-27,15.49,15.78,15.23,15.58,11849,15.49,15.78,15.23,15.58,11849,0.0,1.0
2019-02-28,15.27,15.55,15.18,15.2,6031,15.27,15.55,15.18,15.2,6031,0.0,1.0
2019-03-01,14.73,15.73,14.48,15.73,19056,14.73,15.73,14.48,15.73,19056,0.0,1.0
2019-03-04,15.82,16.3,14.42,14.53,61214,15.82,16.3,14.42,14.53,61214,0.0,1.0
2019-03-05,15.7,16.25,15.27,15.93,24493,15.7,16.25,15.27,15.93,24493,0.0,1.0
2019-03-06,14.8,16.18,14.39,15.7,21273,14.8,16.18,14.39,15.7,21273,0.0,1.0
2019-03-07,14.7,15.15,14.59,15.0,46619,14.7,15.15,14.59,15.0,46619,0.0,1.0
2019-03-08,15.0,15.15,14.47,14.85,30042,15.0,15.15,14.47,14.85,30042,0.0,1.0
2019-03-11,14.95,15.71,14.75,15.12,19063,14.95,15.71,14.75,15.12,19063,0.0,1.0
2019-03-12,15.14,16.0,14.93,15.06,23292,15.14,16.0,14.93,15.06,23292,0.0,1.0
2019-03-13,15.06,15.38,14.6,15.26,55994,15.06,15.38,14.6,15.26,55994,0.0,1.0
2019-03-14,15.01,15.35,14.86,15.25,25108,15.01,15.35,14.86,15.25,25108,0.0,1.0
2019-03-15,14.99,15.25,14.95,15.01,37638,14.99,15.25,14.95,15.01,37638,0.0,1.0
2019-03-18,15.5,15.76,14.98,15.15,111649,15.5,15.76,14.98,15.15,111649,0.0,1.0
2019-03-19,15.36,15.58,15.13,15.49,26354,15.36,15.58,15.13,15.49,26354,0.0,1.0
2019-03-20,15.17,15.68,15.14,15.37,12413,15.17,15.68,15.14,15.37,12413,0.0,1.0
2019-03-21,15.7,16.0,15.18,15.18,31253,15.7,16.0,15.18,15.18,31253,0.0,1.0
2019-03-22,15.06,15.7,15.06,15.5,18140,15.06,15.7,15.06,15.5,18140,0.0,1.0
2019-03-25,15.07,15.43,15.0,15.18,13393,15.07,15.43,15.0,15.18,13393,0.0,1.0
2019-03-26,15.6,15.7,15.1,15.1,13417,15.6,15.7,15.1,15.1,13417,0.0,1.0
2019-03-27,15.54,15.73,15.48,15.49,8152,15.54,15.73,15.48,15.49,8152,0.0,1.0
2019-03-28,15.41,15.67,15.31,15.67,7088,15.41,15.67,15.31,15.67,7088,0.0,1.0
2019-03-29,15.2,15.71,15.2,15.56,11715,15.2,15.71,15.2,15.56,11715,0.0,1.0
2019-04-01,15.67,15.72,15.31,15.37,9990,15.67,15.72,15.31,15.37,9990,0.0,1.0
2019-04-02,15.47,15.75,15.21,15.74,12431,15.47,15.75,15.21,15.74,12431,0.0,1.0
2019-04-03,15.43,15.6,15.24,15.5,9350,15.43,15.6,15.24,15.5,9350,0.0,1.0
2019-04-04,15.45,15.57,15.19,15.46,31673,15.45,15.57,15.19,15.46,31673,0.0,1.0
2019-04-05,15.55,15.65,15.36,15.58,20228,15.55,15.65,15.36,15.58,20228,0.0,1.0
2019-04-08,15.21,15.55,15.2,15.54,17026,15.21,15.55,15.2,15.54,17026,0.0,1.0
2019-04-09,15.36,15.4,15.17,15.17,13031,15.36,15.4,15.17,15.17,13031,0.0,1.0
2019-04-10,15.55,15.55,15.14,15.16,45788,15.55,15.55,15.14,15.16,45788,0.0,1.0
2019-04-11,15.3,15.53,15.28,15.28,12145,15.3,15.53,15.28,15.28,12145,0.0,1.0
2019-04-12,15.25,15.55,15.15,15.43,23626,15.25,15.55,15.15,15.43,23626,0.0,1.0
2019-04-15,14.8,15.23,14.79,15.23,11151,14.8,15.23,14.79,15.23,11151,0.0,1.0
2019-04-16,14.75,15.0928,14.7,14.86,13062,14.75,15.0928,14.7,14.86,13062,0.0,1.0
2019-04-17,14.77,15.0,14.69,14.84,15401,14.77,15.0,14.69,14.84,15401,0.0,1.0
2019-04-18,14.31,14.77,14.01,14.69,24875,14.31,14.77,14.01,14.69,24875,0.0,1.0
2019-04-22,14.05,14.4,14.02,14.15,12278,14.05,14.4,14.02,14.15,12278,0.0,1.0
2019-04-23,14.56,14.6,14.0,14.06,22564,14.56,14.6,14.0,14.06,22564,0.0,1.0
2019-04-24,17.0,17.92,16.98,17.44,292715,17.0,17.92,16.98,17.44,292715,0.0,1.0
2019-04-25,17.0,17.34,16.73,17.01,39546,17.0,17.34,16.73,17.01,39546,0.0,1.0
2019-04-26,17.0,17.51,16.62,17.09,196630,17.0,17.51,16.62,17.09,196630,0.0,1.0
2019-04-29,19.02,19.2,17.05,17.15,226258,19.02,19.2,17.05,17.15,226258,0.0,1.0
2019-04-30,17.65,18.19,16.68,16.99,253376,17.65,18.19,16.68,16.99,253376,0.0,1.0
2019-05-01,17.42,17.83,17.14,17.14,44779,17.42,17.83,17.14,17.14,44779,0.0,1.0
2019-05-02,17.68,17.88,16.92,17.22,59709,17.68,17.88,16.92,17.22,59709,0.0,1.0
2019-05-03,18.89,19.65,17.33,17.73,97311,18.89,19.65,17.33,17.73,97311,0.0,1.0
2019-05-06,18.68,18.89,18.49,18.67,19975,18.68,18.89,18.49,18.67,19975,0.0,1.0
2019-05-07,18.4,18.67,17.53,17.54,27298,18.4,18.67,17.53,17.54,27298,0.0,1.0
2019-05-08,18.79,18.9,17.85,18.46,41761,18.79,18.9,17.85,18.46,41761,0.0,1.0
2019-05-09,19.08,19.11,18.53,18.7,46974,19.08,19.11,18.53,18.7,46974,0.0,1.0
2019-05-10,19.5,19.6,18.17,18.96,28018,19.5,19.6,18.17,18.96,28018,0.0,1.0
2019-05-13,18.91,19.37,18.85,19.19,33182,18.91,19.37,18.85,19.19,33182,0.0,1.0
2019-05-14,19.01,19.3,18.81,18.97,18512,19.01,19.3,18.81,18.97,18512,0.0,1.0
2019-05-15,19.42,19.48,18.73,18.78,14671,19.42,19.48,18.73,18.78,14671,0.0,1.0
2019-05-16,18.6,19.43,18.0,19.3,46937,18.6,19.43,18.0,19.3,46937,0.0,1.0
2019-05-17,18.46,18.94,18.26,18.4,17518,18.46,18.94,18.26,18.4,17518,0.0,1.0
2019-05-20,18.98,18.99,17.98,18.28,26439,18.98,18.99,17.98,18.28,26439,0.0,1.0
2019-05-21,18.99,19.32,18.9,18.98,27519,18.99,19.32,18.9,18.98,27519,0.0,1.0
2019-05-22,19.24,19.25,18.86,18.89,14684,19.24,19.25,18.86,18.89,14684,0.0,1.0
2019-05-23,19.12,19.25,18.85,18.97,15928,19.12,19.25,18.85,18.97,15928,0.0,1.0
2019-05-24,19.43,19.49,19.0,19.44,12076,19.43,19.49,19.0,19.44,12076,0.0,1.0
2019-05-28,19.4,19.49,19.26,19.34,14862,19.4,19.49,19.26,19.34,14862,0.0,1.0
2019-05-29,19.26,19.54,18.94,19.25,51144,19.26,19.54,18.94,19.25,51144,0.0,1.0
2019-05-30,18.96,19.36,18.81,19.34,12982,18.96,19.36,18.81,19.34,12982,0.0,1.0
2019-05-31,18.56,18.98,18.46,18.82,16406,18.56,18.98,18.46,18.82,16406,0.0,1.0
2019-06-03,18.39,18.56,18.1,18.56,19167,18.39,18.56,18.1,18.56,19167,0.0,1.0
2019-06-04,18.9,19.0435,18.35,18.39,26476,18.9,19.0435,18.35,18.39,26476,0.0,1.0
2019-06-05,18.88,19.04,18.38,19.04,16403,18.88,19.04,18.38,19.04,16403,0.0,1.0
2019-06-06,18.66,18.89,18.25,18.59,19039,18.66,18.89,18.25,18.59,19039,0.0,1.0
2019-06-07,18.63,18.78,18.19,18.44,9438,18.63,18.78,18.19,18.44,9438,0.0,1.0
2019-06-10,18.69,18.89,18.27,18.64,30103,18.69,18.89,18.27,18.64,30103,0.0,1.0
2019-06-11,18.39,18.72,18.28,18.7,11653,18.39,18.72,18.28,18.7,11653,0.0,1.0
2019-06-12,18.27,18.27,18.01,18.13,1967,18.27,18.27,18.01,18.13,1967,0.0,1.0
2019-06-13,18.3,18.6,18.06,18.6,8809,18.3,18.6,18.06,18.6,8809,0.0,1.0
2019-06-14,17.81,18.22,17.75,18.07,21946,17.81,18.22,17.75,18.07,21946,0.0,1.0
2019-06-17,17.11,17.93,17.06,17.93,32344,17.11,17.93,17.06,17.93,32344,0.0,1.0
2019-06-18,16.85,17.44,16.78,17.2,12976,16.85,17.44,16.78,17.2,12976,0.0,1.0
2019-06-19,15.11,16.92,14.65,16.79,195329,15.11,16.92,14.65,16.79,195329,0.0,1.0
2019-06-20,15.36,16.1489,15.0,15.11,15852,15.36,16.1489,15.0,15.11,15852,0.0,1.0
2019-06-21,15.28,15.53,15.02,15.21,21422,15.28,15.53,15.02,15.21,21422,0.0,1.0
2019-06-24,15.1,16.06,15.08,15.27,10837,15.1,16.06,15.08,15.27,10837,0.0,1.0
2019-06-25,15.23,16.07,14.95,15.05,17452,15.23,16.07,14.95,15.05,17452,0.0,1.0
2019-06-26,15.18,15.33,14.92,15.24,18666,15.18,15.33,14.92,15.24,18666,0.0,1.0
2019-06-27,15.6,15.61,15.11,15.11,30441,15.6,15.61,15.11,15.11,30441,0.0,1.0
2019-06-28,15.62,15.95,15.33,15.55,40999,15.62,15.95,15.33,15.55,40999,0.0,1.0
2019-07-01,15.74,15.96,15.43,15.48,23878,15.74,15.96,15.43,15.48,23878,0.0,1.0
2019-07-02,15.63,15.99,15.45,15.89,21157,15.63,15.99,15.45,15.89,21157,0.0,1.0
2019-07-03,15.69,15.69,15.5,15.69,4735,15.69,15.69,15.5,15.69,4735,0.0,1.0
2019-07-05,16.11,16.14,15.66,15.66,5953,16.11,16.14,15.66,15.66,5953,0.0,1.0
2019-07-08,15.89,15.99,15.64,15.99,2428,15.89,15.99,15.64,15.99,2428,0.0,1.0
2019-07-09,15.8,15.98,15.57,15.77,11038,15.8,15.98,15.57,15.77,11038,0.0,1.0
2019-07-10,15.79,15.93,15.55,15.84,15493,15.79,15.93,15.55,15.84,15493,0.0,1.0
2019-07-11,15.39,15.81,15.28,15.81,33211,15.39,15.81,15.28,15.81,33211,0.0,1.0
2019-07-12,15.88,16.1,15.39,15.39,13614,15.88,16.1,15.39,15.39,13614,0.0,1.0
2019-07-15,16.24,16.7,15.88,16.05,11615,16.24,16.7,15.88,16.05,11615,0.0,1.0
2019-07-16,16.17,16.33,15.94,16.25,13734,16.17,16.33,15.94,16.25,13734,0.0,1.0
2019-07-17,15.96,16.17,15.96,16.16,6966,15.96,16.17,15.96,16.16,6966,0.0,1.0
2019-07-18,15.98,16.18,15.88,16.01,6654,15.98,16.18,15.88,16.01,6654,0.0,1.0
2019-07-19,16.04,16.15,15.88,15.89,8037,16.04,16.15,15.88,15.89,8037,0.0,1.0
2019-07-22,16.01,16.15,15.9,16.0,18402,16.01,16.15,15.9,16.0,18402,0.0,1.0
2019-07-23,15.94,16.11,15.92,16.05,14449,15.94,16.11,15.92,16.05,14449,0.0,1.0
2019-07-24,16.31,16.5,15.63,15.92,10403,16.31,16.5,15.63,15.92,10403,0.0,1.0
2019-07-25,16.46,16.49,16.11,16.28,6775,16.46,16.49,16.11,16.28,6775,0.0,1.0
2019-07-26,16.39,16.71,16.13,16.52,17503,16.39,16.71,16.13,16.52,17503,0.0,1.0
2019-07-29,16.0,16.3,16.0,16.3,13582,16.0,16.3,16.0,16.3,13582,0.0,1.0
2019-07-30,16.12,16.3,16.0,16.0,22011,16.12,16.3,16.0,16.0,22011,0.0,1.0
2019-07-31,16.98,17.17,16.23,16.23,27916,16.98,17.17,16.23,16.23,27916,0.0,1.0
2019-08-01,16.21,17.01,16.21,16.75,10960,16.21,17.01,16.21,16.75,10960,0.0,1.0
2019-08-02,16.01,16.15,16.0,16.15,7657,16.01,16.15,16.0,16.15,7657,0.0,1.0
2019-08-05,15.9,16.35,15.8,16.0,17859,15.9,16.35,15.8,16.0,17859,0.0,1.0
2019-08-06,15.94,15.98,15.8,15.8,5675,15.94,15.98,15.8,15.8,5675,0.0,1.0
2019-08-07,15.9,16.0,15.58,15.68,22609,15.9,16.0,15.58,15.68,22609,0.0,1.0
2019-08-08,15.85,16.32,15.66,15.91,10588,15.85,16.32,15.66,15.91,10588,0.0,1.0
2019-08-09,15.74,16.35,15.74,16.35,7246,15.74,16.35,15.74,16.35,7246,0.0,1.0
2019-08-12,15.9,16.08,15.9,15.9,19541,15.9,16.08,15.9,15.9,19541,0.0,1.0
2019-08-13,16.12,16.13,15.61,15.91,19184,16.12,16.13,15.61,15.91,19184,0.0,1.0
2019-08-14,15.91,16.21,15.75,16.21,12979,15.91,16.21,15.75,16.21,12979,0.0,1.0
2019-08-15,16.16,16.54,15.95,15.95,13469,16.16,16.54,15.95,15.95,13469,0.0,1.0
2019-08-16,15.97,16.53,15.87,16.29,29791,15.97,16.53,15.87,16.29,29791,0.0,1.0
2019-08-19,16.42,16.44,16.09,16.19,5720,16.42,16.44,16.09,16.19,5720,0.0,1.0
2019-08-20,16.26,16.43,16.25,16.4,19757,16.26,16.43,16.25,16.4,19757,0.0,1.0
2019-08-21,16.32,16.52,16.21,16.39,13510,16.32,16.52,16.21,16.39,13510,0.0,1.0
2019-08-22,16.33,16.51,16.16,16.4,8236,16.33,16.51,16.16,16.4,8236,0.0,1.0
2019-08-23,15.68,16.11,15.59,16.11,32016,15.68,16.11,15.59,16.11,32016,0.0,1.0
2019-08-26,16.07,16.33,15.58,15.65,22793,16.07,16.33,15.58,15.65,22793,0.0,1.0
2019-08-27,16.02,16.21,15.65,16.01,14460,16.02,16.21,15.65,16.01,14460,0.0,1.0
2019-08-28,15.99,16.0,15.87,15.96,4958,15.99,16.0,15.87,15.96,4958,0.0,1.0
2019-08-29,16.09,16.38,15.7,16.04,9467,16.09,16.38,15.7,16.04,9467,0.0,1.0
2019-08-30,16.04,16.05,15.91,15.91,5178,16.04,16.05,15.91,15.91,5178,0.0,1.0
2019-09-03,15.71,16.05,15.6,16.05,13588,15.71,16.05,15.6,16.05,13588,0.0,1.0
2019-09-04,15.82,15.84,15.68,15.81,3581,15.82,15.84,15.68,15.81,3581,0.0,1.0
2019-09-05,15.9,16.0,15.72,15.84,8194,15.9,16.0,15.72,15.84,8194,0.0,1.0
2019-09-06,15.68,16.0,15.67,15.94,6240,15.68,16.0,15.67,15.94,6240,0.0,1.0
2019-09-09,15.76,15.87,15.61,15.76,7513,15.76,15.87,15.61,15.76,7513,0.0,1.0
2019-09-10,15.82,15.99,15.7,15.82,8682,15.82,15.99,15.7,15.82,8682,0.0,1.0
2019-09-11,16.01,16.2,15.72,15.9,18921,16.01,16.2,15.72,15.9,18921,0.0,1.0
2019-09-12,16.49,16.49,15.7,15.98,25121,16.49,16.49,15.7,15.98,25121,0.0,1.0
2019-09-13,16.04,16.42,15.96,16.42,24045,16.04,16.42,15.96,16.42,24045,0.0,1.0
2019-09-16,16.02,16.36,15.83,16.25,63979,16.02,16.36,15.83,16.25,63979,0.0,1.0
2019-09-17,15.64,15.9,15.61,15.9,9923,15.64,15.9,15.61,15.9,9923,0.0,1.0
2019-09-18,15.67,15.89,15.51,15.76,20523,15.67,15.89,15.51,15.76,20523,0.0,1.0
2019-09-19,15.75,15.82,15.65,15.73,29882,15.75,15.82,15.65,15.73,29882,0.0,1.0
2019-09-20,16.27,16.48,15.61,15.71,53505,16.27,16.48,15.61,15.71,53505,0.0,1.0
2019-09-23,16.2,16.47,16.01,16.06,26388,16.2,16.47,16.01,16.06,26388,0.0,1.0
2019-09-24,15.91,16.12,15.8,15.8,8578,15.91,16.12,15.8,15.8,8578,0.0,1.0
2019-09-25,16.0,16.18,15.94,15.94,14205,16.0,16.18,15.94,15.94,14205,0.0,1.0
2019-09-26,15.81,16.01,15.81,15.88,5264,15.81,16.01,15.81,15.88,5264,0.0,1.0
2019-09-27,15.92,16.27,15.92,15.92,14722,15.92,16.27,15.92,15.92,14722,0.0,1.0
2019-09-30,15.95,16.13,15.93,16.05,9946,15.95,16.13,15.93,16.05,9946,0.0,1.0
2019-10-01,15.75,16.02,15.75,16.02,4121,15.75,16.02,15.75,16.02,4121,0.0,1.0
2019-10-02,15.28,15.68,15.27,15.68,7001,15.28,15.68,15.27,15.68,7001,0.0,1.0
2019-10-03,15.07,15.32,15.07,15.23,2492,15.07,15.32,15.07,15.23,2492,0.0,1.0
2019-10-04,15.01,15.18,14.74,15.18,4296,15.01,15.18,14.74,15.18,4296,0.0,1.0
2019-10-07,14.81,14.81,14.8,14.8,1072,14.81,14.81,14.8,14.8,1072,0.0,1.0
2019-10-08,14.7,14.85,14.7,14.85,2177,14.7,14.85,14.7,14.85,2177,0.0,1.0
2019-10-09,14.1,14.84,13.97,14.84,10938,14.1,14.84,13.97,14.84,10938,0.0,1.0
2019-10-10,14.04,14.04,14.04,14.04,1596,14.04,14.04,14.04,14.04,1596,0.0,1.0
2019-10-11,14.43,14.46,14.1,14.1,6761,14.43,14.46,14.1,14.1,6761,0.0,1.0
2019-10-14,14.95,14.95,14.38,14.4,3550,14.95,14.95,14.38,14.4,3550,0.0,1.0
2019-10-15,15.0,15.14,14.43,14.82,2663,15.0,15.14,14.43,14.82,2663,0.0,1.0
2019-10-16,15.17,15.17,14.48,14.48,3394,15.17,15.17,14.48,14.48,3394,0.0,1.0
2019-10-17,15.31,15.31,14.9,14.9,4072,15.31,15.31,14.9,14.9,4072,0.0,1.0
2019-10-18,15.02,15.47,14.67,15.16,4833,15.02,15.47,14.67,15.16,4833,0.0,1.0
2019-10-21,15.63,15.63,14.99,15.21,6848,15.63,15.63,14.99,15.21,6848,0.0,1.0
2019-10-22,15.38,15.56,15.12,15.56,6394,15.38,15.56,15.12,15.56,6394,0.0,1.0
2019-10-23,15.39,15.53,15.2,15.35,3977,15.39,15.53,15.2,15.35,3977,0.0,1.0
2019-10-24,14.86,15.36,14.75,15.36,6988,14.86,15.36,14.75,15.36,6988,0.0,1.0
2019-10-25,15.2,15.2,14.61,14.96,6961,15.2,15.2,14.61,14.96,6961,0.0,1.0
2019-10-28,15.44,15.61,15.37,15.38,4878,15.44,15.61,15.37,15.38,4878,0.0,1.0
2019-10-29,15.84,15.95,15.46,15.46,5217,15.84,15.95,15.46,15.46,5217,0.0,1.0
2019-10-30,15.67,15.95,14.88,15.95,2629,15.67,15.95,14.88,15.95,2629,0.0,1.0
2019-10-31,15.66,15.69,15.32,15.32,10208,15.66,15.69,15.32,15.32,10208,0.0,1.0
2019-11-01,15.65,15.65,15.38,15.51,7491,15.65,15.65,15.38,15.51,7491,0.0,1.0
2019-11-04,15.6,15.79,15.34,15.6,8401,15.6,15.79,15.34,15.6,8401,0.0,1.0
2019-11-05,15.38,15.53,15.13,15.53,5966,15.38,15.53,15.13,15.53,5966,0.0,1.0
2019-11-06,15.07,15.31,15.06,15.29,5553,15.07,15.31,15.06,15.29,5553,0.0,1.0
2019-11-07,15.19,15.21,14.52,15.21,14299,15.19,15.21,14.52,15.21,14299,0.0,1.0
2019-11-08,14.82,15.11,14.82,15.09,23858,14.82,15.11,14.82,15.09,23858,0.0,1.0
2019-11-11,14.84,14.84,14.66,14.66,1658,14.84,14.84,14.66,14.66,1658,0.0,1.0
2019-11-12,14.18,14.18,12.52,12.52,7440,14.18,14.18,12.52,12.52,7440,0.0,1.0
2019-11-13,14.03,14.12,13.97,13.97,2665,14.03,14.12,13.97,13.97,2665,0.0,1.0
2019-11-14,13.3,14.06,13.3,13.93,8067,13.3,14.06,13.3,13.93,8067,0.0,1.0
2019-11-15,13.25,13.43,13.04,13.43,5337,13.25,13.43,13.04,13.43,5337,0.0,1.0
2019-11-18,13.38,13.55,13.0,13.31,5757,13.38,13.55,13.0,13.31,5757,0.0,1.0
2019-11-19,14.02,14.1,13.53,13.59,6227,14.02,14.1,13.53,13.59,6227,0.0,1.0
2019-11-20,13.77,14.95,13.66,14.16,18131,13.77,14.95,13.66,14.16,18131,0.0,1.0
2019-11-21,13.39,13.57,13.39,13.56,6538,13.39,13.57,13.39,13.56,6538,0.0,1.0
2019-11-22,12.98,13.51,11.72,13.29,36986,12.98,13.51,11.72,13.29,36986,0.0,1.0
2019-11-25,13.38,13.38,12.84,13.06,9956,13.38,13.38,12.84,13.06,9956,0.0,1.0
2019-11-26,13.07,13.49,13.04,13.16,5275,13.07,13.49,13.04,13.16,5275,0.0,1.0
2019-11-27,13.0,13.12,13.0,13.11,1872,13.0,13.12,13.0,13.11,1872,0.0,1.0
2019-11-29,12.94,13.0,12.94,13.0,1369,12.94,13.0,12.94,13.0,1369,0.0,1.0
2019-12-02,12.2,12.96,12.03,12.68,18365,12.2,12.96,12.03,12.68,18365,0.0,1.0
2019-12-03,11.94,12.12,11.88,12.12,5982,11.94,12.12,11.88,12.12,5982,0.0,1.0
2019-12-04,11.72,12.05,11.72,11.87,10675,11.72,12.05,11.72,11.87,10675,0.0,1.0
2019-12-05,11.76,11.89,11.6,11.6,10112,11.76,11.89,11.6,11.6,10112,0.0,1.0
2019-12-06,11.67,11.76,11.58,11.76,11802,11.67,11.76,11.58,11.76,11802,0.0,1.0
2019-12-09,11.73,11.81,11.66,11.72,12133,11.73,11.81,11.66,11.72,12133,0.0,1.0
2019-12-10,11.65,11.89,11.55,11.65,6340,11.65,11.89,11.55,11.65,6340,0.0,1.0
2019-12-11,11.61,11.74,11.61,11.74,2368,11.61,11.74,11.61,11.74,2368,0.0,1.0
2019-12-12,11.66,11.83,11.45,11.53,8736,11.66,11.83,11.45,11.53,8736,0.0,1.0
2019-12-13,12.42,12.58,11.47,11.66,19298,12.42,12.58,11.47,11.66,19298,0.0,1.0
2019-12-16,12.99,13.03,11.98,12.45,13885,12.99,13.03,11.98,12.45,13885,0.0,1.0
2019-12-17,12.53,13.37,12.53,13.37,8696,12.53,13.37,12.53,13.37,8696,0.0,1.0
2019-12-18,12.73,12.88,12.5,12.65,5569,12.73,12.88,12.5,12.65,5569,0.0,1.0
2019-12-19,12.88,12.92,12.41,12.41,4080,12.88,12.92,12.41,12.41,4080,0.0,1.0
2019-12-20,12.78,13.25,12.74,12.89,43685,12.78,13.25,12.74,12.89,43685,0.0,1.0
2019-12-23,12.63,13.24,12.4,12.97,17596,12.63,13.24,12.4,12.97,17596,0.0,1.0
2019-12-24,12.74,12.88,12.3,12.72,8489,12.74,12.88,12.3,12.72,8489,0.0,1.0
2019-12-26,13.04,13.05,12.35,12.51,9677,13.04,13.05,12.35,12.51,9677,0.0,1.0
2019-12-27,13.23,13.37,12.46,12.87,11036,13.23,13.37,12.46,12.87,11036,0.0,1.0
2019-12-30,13.11,13.46,13.04,13.21,7678,13.11,13.46,13.04,13.21,7678,0.0,1.0
2019-12-31,12.91,13.35,12.53,13.24,19179,12.91,13.35,12.53,13.24,19179,0.0,1.0
2020-01-02,12.72,12.9,12.39,12.9,6023,12.72,12.9,12.39,12.9,6023,0.0,1.0
2020-01-03,12.33,12.7,12.33,12.6,8590,12.33,12.7,12.33,12.6,8590,0.0,1.0
2020-01-06,12.77,13.0,12.45,12.45,11413,12.77,13.0,12.45,12.45,11413,0.0,1.0
2020-01-07,12.99,13.0,12.78,12.8,4464,12.99,13.0,12.78,12.8,4464,0.0,1.0
2020-01-08,12.77,12.81,12.72,12.8,13519,12.77,12.81,12.72,12.8,13519,0.0,1.0
2020-01-09,12.97,12.97,12.77,12.77,3612,12.97,12.97,12.77,12.77,3612,0.0,1.0
2020-01-10,12.97,13.0,12.77,12.77,15872,12.97,13.0,12.77,12.77,15872,0.0,1.0
2020-01-13,12.99,13.0,12.91,13.0,3878,12.99,13.0,12.91,13.0,3878,0.0,1.0
2020-01-14,12.89,13.1,12.89,13.0,6896,12.89,13.1,12.89,13.0,6896,0.0,1.0
2020-01-15,12.57,13.0,12.47,12.97,11876,12.57,13.0,12.47,12.97,11876,0.0,1.0
2020-01-16,12.87,12.91,12.32,12.73,6723,12.87,12.91,12.32,12.73,6723,0.0,1.0
2020-01-17,12.85,12.97,12.63,12.97,15028,12.85,12.97,12.63,12.97,15028,0.0,1.0
2020-01-21,12.34,12.82,12.33,12.82,9779,12.34,12.82,12.33,12.82,9779,0.0,1.0
2020-01-22,12.2,12.4,12.01,12.31,5359,12.2,12.4,12.01,12.31,5359,0.0,1.0
2020-01-23,12.38,12.49,12.19,12.19,15319,12.38,12.49,12.19,12.19,15319,0.0,1.0
2020-01-24,12.48,12.75,12.44,12.75,6601,12.48,12.75,12.44,12.75,6601,0.0,1.0
2020-01-27,12.82,13.26,12.29,12.29,31427,12.82,13.26,12.29,12.29,31427,0.0,1.0
2020-01-28,13.15,13.26,12.75,12.83,183570,13.15,13.26,12.75,12.83,183570,0.0,1.0
2020-01-29,13.26,13.32,12.29,13.09,53112,13.26,13.32,12.29,13.09,53112,0.0,1.0
2020-01-30,12.91,13.11,12.5312,13.11,2436,12.91,13.11,12.5312,13.11,2436,0.0,1.0
2020-01-31,12.83,13.16,12.64,13.16,80632,12.83,13.16,12.64,13.16,80632,0.0,1.0
2020-02-03,12.83,13.22,12.79,13.02,12943,12.83,13.22,12.79,13.02,12943,0.0,1.0
2020-02-04,13.1,13.16,12.83,12.99,23579,13.1,13.16,12.83,12.99,23579,0.0,1.0
2020-02-05,13.03,13.2723,12.94,13.03,120592,13.03,13.2723,12.94,13.03,120592,0.0,1.0
2020-02-06,12.6,13.1,12.18,13.1,39075,12.6,13.1,12.18,13.1,39075,0.0,1.0
2020-02-07,12.79,13.0,12.0,12.79,42142,12.79,13.0,12.0,12.79,42142,0.0,1.0
2020-02-10,12.77,12.79,12.55,12.67,30686,12.77,12.79,12.55,12.67,30686,0.0,1.0
2020-02-11,12.75,12.92,12.49,12.88,18982,12.75,12.92,12.49,12.88,18982,0.0,1.0
2020-02-12,12.78,12.98,12.75,12.75,19620,12.78,12.98,12.75,12.75,19620,0.0,1.0
2020-02-13,12.92,12.96,12.75,12.96,5416,12.92,12.96,12.75,12.96,5416,0.0,1.0
2020-02-14,12.72,13.04,12.72,12.76,36766,12.72,13.04,12.72,12.76,36766,0.0,1.0
2020-02-18,12.27,12.89,12.19,12.84,6711,12.27,12.89,12.19,12.84,6711,0.0,1.0
2020-02-19,13.05,13.11,12.16,12.5,80768,13.05,13.11,12.16,12.5,80768,0.0,1.0
2020-02-20,13.01,13.2,12.45,12.98,35176,13.01,13.2,12.45,12.98,35176,0.0,1.0
2020-02-21,12.27,13.17,12.27,13.11,16975,12.27,13.17,12.27,13.11,16975,0.0,1.0
2020-02-24,11.23,12.11,10.54,12.11,14327,11.23,12.11,10.54,12.11,14327,0.0,1.0
2020-02-25,10.51,10.89,10.5,10.73,9915,10.51,10.89,10.5,10.73,9915,0.0,1.0
2020-02-26,9.14,10.59,9.0,10.5,28444,9.14,10.59,9.0,10.5,28444,0.0,1.0
2020-02-27,11.0,11.18,8.74,8.74,114089,11.0,11.18,8.74,8.74,114089,0.0,1.0
2020-02-28,11.45,11.52,9.89,10.65,20975,11.45,11.52,9.89,10.65,20975,0.0,1.0
2020-03-02,12.5,12.55,11.03,11.25,51271,12.5,12.55,11.03,11.25,51271,0.0,1.0
2020-03-03,13.16,13.48,11.65,12.13,326628,13.16,13.48,11.65,12.13,326628,0.0,1.0
2020-03-04,14.25,14.25,13.16,13.16,153329,14.25,14.25,13.16,13.16,153329,0.0,1.0
2020-03-05,13.8,13.86,12.75,13.86,134632,13.8,13.86,12.75,13.86,134632,0.0,1.0
2020-03-06,12.46,13.72,12.03,13.49,16550,12.46,13.72,12.03,13.49,16550,0.0,1.0
2020-03-09,11.17,11.25,11.06,11.17,8986,11.17,11.25,11.06,11.17,8986,0.0,1.0
2020-03-10,11.57,11.98,10.77,11.17,32891,11.57,11.98,10.77,11.17,32891,0.0,1.0
2020-03-11,11.09,12.35,11.09,11.47,32645,11.09,12.35,11.09,11.47,32645,0.0,1.0
2020-03-12,10.19,11.26,9.79,11.1,44593,10.19,11.26,9.79,11.1,44593,0.0,1.0
2020-03-13,10.47,10.6,9.94,10.37,55434,10.47,10.6,9.94,10.37,55434,0.0,1.0
2020-03-16,9.57,11.1,8.71,9.95,75558,9.57,11.1,8.71,9.95,75558,0.0,1.0
2020-03-17,12.25,12.25,8.33,9.95,53800,12.25,12.25,8.33,9.95,53800,0.0,1.0
2020-03-18,11.47,11.8,10.62,11.8,22392,11.47,11.8,10.62,11.8,22392,0.0,1.0
2020-03-19,12.28,12.3,10.42,11.57,37630,12.28,12.3,10.42,11.57,37630,0.0,1.0
2020-03-20,12.2,12.27,11.05,12.08,39606,12.2,12.27,11.05,12.08,39606,0.0,1.0
2020-03-23,10.89,12.01,10.63,12.01,14317,10.89,12.01,10.63,12.01,14317,0.0,1.0
2020-03-24,10.4,10.68,8.81,10.48,42635,10.4,10.68,8.81,10.48,42635,0.0,1.0
2020-03-25,9.5,9.92,9.0,9.6,26695,9.5,9.92,9.0,9.6,26695,0.0,1.0
2020-03-26,10.19,10.59,9.23,9.69,36582,10.19,10.59,9.23,9.69,36582,0.0,1.0
2020-03-27,9.0,9.78,9.0,9.61,24709,9.0,9.78,9.0,9.61,24709,0.0,1.0
2020-03-30,9.09,9.27,8.71,9.27,19556,9.09,9.27,8.71,9.27,19556,0.0,1.0
2020-03-31,8.73,9.81,8.52,9.04,32722,8.73,9.81,8.52,9.04,32722,0.0,1.0
2020-04-01,7.85,9.21,7.75,9.0,24734,7.85,9.21,7.75,9.0,24734,0.0,1.0
2020-04-02,7.99,8.06,7.62,7.65,17345,7.99,8.06,7.62,7.65,17345,0.0,1.0
2020-04-03,7.5,8.06,7.5,8.01,10730,7.5,8.06,7.5,8.01,10730,0.0,1.0
2020-04-06,9.24,9.24,8.17,8.44,12474,9.24,9.24,8.17,8.44,12474,0.0,1.0
2020-04-07,9.25,9.31,8.9,9.31,14670,9.25,9.31,8.9,9.31,14670,0.0,1.0
2020-04-08,9.24,9.24,8.5,8.67,14014,9.24,9.24,8.5,8.67,14014,0.0,1.0
2020-04-09,9.48,9.59,9.2,9.23,13894,9.48,9.59,9.2,9.23,13894,0.0,1.0
2020-04-13,8.9,9.33,8.9,9.33,4340,8.9,9.33,8.9,9.33,4340,0.0,1.0
2020-04-14,9.18,9.6,8.91,8.98,10534,9.18,9.6,8.91,8.98,10534,0.0,1.0
2020-04-15,8.02,9.2,8.0,8.94,29820,8.02,9.2,8.0,8.94,29820,0.0,1.0
2020-04-16,8.2,8.28,7.71,8.02,15335,8.2,8.28,7.71,8.02,15335,0.0,1.0
2020-04-17,9.0,9.0,8.04,8.28,11231,9.0,9.0,8.04,8.28,11231,0.0,1.0
2020-04-20,8.31,8.87,8.14,8.72,10293,8.31,8.87,8.14,8.72,10293,0.0,1.0
2020-04-21,8.25,8.32,8.0,8.01,8094,8.25,8.32,8.0,8.01,8094,0.0,1.0
2020-04-22,8.33,8.4,8.16,8.3,8210,8.33,8.4,8.16,8.3,8210,0.0,1.0
2020-04-23,8.36,8.64,8.14,8.49,14066,8.36,8.64,8.14,8.49,14066,0.0,1.0
2020-04-24,8.42,8.49,8.21,8.22,10081,8.42,8.49,8.21,8.22,10081,0.0,1.0
2020-04-27,8.58,8.63,8.34,8.34,12695,8.58,8.63,8.34,8.34,12695,0.0,1.0
2020-04-28,8.52,8.75,8.4,8.58,16351,8.52,8.75,8.4,8.58,16351,0.0,1.0
2020-04-29,9.8,9.94,8.75,8.75,21117,9.8,9.94,8.75,8.75,21117,0.0,1.0
2020-04-30,8.84,9.98,8.66,9.51,13515,8.84,9.98,8.66,9.51,13515,0.0,1.0
2020-05-01,8.61,8.81,8.27,8.74,11919,8.61,8.81,8.27,8.74,11919,0.0,1.0
2020-05-04,8.77,9.13,8.32,8.63,18440,8.77,9.13,8.32,8.63,18440,0.0,1.0
2020-05-05,8.25,9.75,8.25,8.59,22351,8.25,9.75,8.25,8.59,22351,0.0,1.0
2020-05-06,7.42,8.31,7.28,8.31,22721,7.42,8.31,7.28,8.31,22721,0.0,1.0
2020-05-07,8.09,8.15,7.54,7.75,28666,8.09,8.15,7.54,7.75,28666,0.0,1.0
2020-05-08,8.83,9.36,8.3,8.45,43458,8.83,9.36,8.3,8.45,43458,0.0,1.0
2020-05-11,8.99,9.23,8.7,8.99,42851,8.99,9.23,8.7,8.99,42851,0.0,1.0
2020-05-12,8.65,9.24,8.59,9.0,51861,8.65,9.24,8.59,9.0,51861,0.0,1.0
2020-05-13,8.63,9.0,8.5,8.75,42051,8.63,9.0,8.5,8.75,42051,0.0,1.0
2020-05-14,9.11,9.11,8.25,8.47,59865,9.11,9.11,8.25,8.47,59865,0.0,1.0
2020-05-15,10.09,10.21,9.12,9.2,26919,10.09,10.21,9.12,9.2,26919,0.0,1.0
2020-05-18,10.17,10.6,9.99,10.15,32257,10.17,10.6,9.99,10.15,32257,0.0,1.0
2020-05-19,10.14,10.14,9.35,10.01,44613,10.14,10.14,9.35,10.01,44613,0.0,1.0
2020-05-20,8.87,10.32,8.7,9.98,15657,8.87,10.32,8.7,9.98,15657,0.0,1.0
2020-05-21,8.9,9.3,8.84,8.98,17997,8.9,9.3,8.84,8.98,17997,0.0,1.0
2020-05-22,8.98,9.65,8.5,9.04,23846,8.98,9.65,8.5,9.04,23846,0.0,1.0
2020-05-26,9.19,10.12,8.99,9.3,22373,9.19,10.12,8.99,9.3,22373,0.0,1.0
2020-05-27,9.29,9.73,9.25,9.46,17478,9.29,9.73,9.25,9.46,17478,0.0,1.0
2020-05-28,9.54,10.0,9.3,9.57,27017,9.54,10.0,9.3,9.57,27017,0.0,1.0
2020-05-29,9.34,9.76,8.83,8.94,20116,9.34,9.76,8.83,8.94,20116,0.0,1.0
2020-06-01,9.32,9.93,9.32,9.4,38340,9.32,9.93,9.32,9.4,38340,0.0,1.0
2020-06-02,9.25,9.7,9.2,9.31,23250,9.25,9.7,9.2,9.31,23250,0.0,1.0
2020-06-03,9.21,9.6,9.21,9.3,27921,9.21,9.6,9.21,9.3,27921,0.0,1.0
2020-06-04,8.36,9.63,7.88,9.3,56070,8.36,9.63,7.88,9.3,56070,0.0,1.0
2020-06-05,8.62,9.0,8.16,8.56,55601,8.62,9.0,8.16,8.56,55601,0.0,1.0
2020-06-08,9.89,10.49,8.69,8.77,88877,9.89,10.49,8.69,8.77,88877,0.0,1.0
2020-06-09,9.82,9.86,9.03,9.42,33045,9.82,9.86,9.03,9.42,33045,0.0,1.0
2020-06-10,9.39,9.95,9.06,9.79,32833,9.39,9.95,9.06,9.79,32833,0.0,1.0
2020-06-11,9.19,9.58,8.75,9.04,45005,9.19,9.58,8.75,9.04,45005,0.0,1.0
2020-06-12,8.52,9.48,8.38,9.48,48779,8.52,9.48,8.38,9.48,48779,0.0,1.0
2020-06-15,8.95,8.97,8.37,8.37,39186,8.95,8.97,8.37,8.37,39186,0.0,1.0
2020-06-16,8.76,9.25,8.54,9.05,29155,8.76,9.25,8.54,9.05,29155,0.0,1.0
2020-06-17,8.3,8.86,8.2,8.68,27543,8.3,8.86,8.2,8.68,27543,0.0,1.0
2020-06-18,8.2,8.31,7.98,8.18,25117,8.2,8.31,7.98,8.18,25117,0.0,1.0
2020-06-19,7.9,8.27,7.71,7.96,99635,7.9,8.27,7.71,7.96,99635,0.0,1.0
2020-06-22,7.96,8.22,7.7,7.71,96290,7.96,8.22,7.7,7.71,96290,0.0,1.0
2020-06-23,7.45,7.98,7.45,7.98,70615,7.45,7.98,7.45,7.98,70615,0.0,1.0
2020-06-24,7.3,7.86,7.16,7.44,68004,7.3,7.86,7.16,7.44,68004,0.0,1.0
2020-06-25,7.37,7.54,6.51,7.25,144059,7.37,7.54,6.51,7.25,144059,0.0,1.0
2020-06-26,7.5,7.76,6.65,7.4,998324,7.5,7.76,6.65,7.4,998324,0.0,1.0
2020-06-29,7.26,7.6199,7.04,7.21,42586,7.26,7.6199,7.04,7.21,42586,0.0,1.0
2020-06-30,7.48,7.81,7.26,7.26,30796,7.48,7.81,7.26,7.26,30796,0.0,1.0
2020-07-01,8.2,8.48,7.5,7.5,44859,8.2,8.48,7.5,7.5,44859,0.0,1.0
2020-07-02,7.77,8.38,7.61,8.33,55510,7.77,8.38,7.61,8.33,55510,0.0,1.0
2020-07-06,7.9,8.15,7.7,7.93,29314,7.9,8.15,7.7,7.93,29314,0.0,1.0
2020-07-07,7.82,7.95,7.7,7.73,16226,7.82,7.95,7.7,7.73,16226,0.0,1.0
2020-07-08,7.85,7.98,7.66,7.94,15880,7.85,7.98,7.66,7.94,15880,0.0,1.0
2020-07-09,7.61,7.78,7.47,7.77,21993,7.61,7.78,7.47,7.77,21993,0.0,1.0
2020-07-10,7.46,7.74,7.45,7.46,8562,7.46,7.74,7.45,7.46,8562,0.0,1.0
2020-07-13,7.42,7.6,7.3,7.49,17481,7.42,7.6,7.3,7.49,17481,0.0,1.0
2020-07-14,7.26,7.42,7.18,7.41,11800,7.26,7.42,7.18,7.41,11800,0.0,1.0
2020-07-15,7.21,7.29,7.16,7.28,19472,7.21,7.29,7.16,7.28,19472,0.0,1.0
2020-07-16,7.2,7.48,7.11,7.25,12333,7.2,7.48,7.11,7.25,12333,0.0,1.0
2020-07-17,7.21,7.31,7.0,7.16,24974,7.21,7.31,7.0,7.16,24974,0.0,1.0
2020-07-20,7.09,7.31,7.09,7.12,7799,7.09,7.31,7.09,7.12,7799,0.0,1.0
2020-07-21,7.1,7.3208,7.05,7.14,18210,7.1,7.3208,7.05,7.14,18210,0.0,1.0
2020-07-22,7.13,7.17,7.025,7.1,20438,7.13,7.17,7.025,7.1,20438,0.0,1.0
2020-07-23,7.25,7.415,7.0801,7.32,7222,7.25,7.415,7.0801,7.32,7222,0.0,1.0
2020-07-24,7.22,7.23,7.1,7.1,1181,7.22,7.23,7.1,7.1,1181,0.0,1.0
2020-07-27,7.3,7.7394,7.3,7.31,30990,7.3,7.7394,7.3,7.31,30990,0.0,1.0
2020-07-28,7.55,7.575,7.41,7.41,3126,7.55,7.575,7.41,7.41,3126,0.0,1.0
2020-07-29,7.48,7.585,7.3301,7.432,8993,7.48,7.585,7.3301,7.432,8993,0.0,1.0
2020-07-30,7.4,7.53,7.35,7.4811,5069,7.4,7.53,7.35,7.4811,5069,0.0,1.0
2020-07-31,7.1,7.4003,7.09,7.4,5909,7.1,7.4003,7.09,7.4,5909,0.0,1.0
2020-08-03,7.15,7.3757,7.15,7.3757,3314,7.15,7.3757,7.15,7.3757,3314,0.0,1.0
2020-08-04,7.17,7.26,7.15,7.15,7237,7.17,7.26,7.15,7.15,7237,0.0,1.0
2020-08-05,7.35,7.35,7.17,7.17,5193,7.35,7.35,7.17,7.17,5193,0.0,1.0
2020-08-06,7.14,7.3,7.14,7.2,13704,7.14,7.3,7.14,7.2,13704,0.0,1.0
2020-08-07,7.2,7.2676,7.15,7.24,7784,7.2,7.2676,7.15,7.24,7784,0.0,1.0
2020-08-10,7.32,7.34,7.16,7.26,11545,7.32,7.34,7.16,7.26,11545,0.0,1.0
2020-08-11,7.23,7.34,7.22,7.305,6399,7.23,7.34,7.22,7.305,6399,0.0,1.0
2020-08-12,7.185,7.21,7.1,7.21,34571,7.185,7.21,7.1,7.21,34571,0.0,1.0
2020-08-13,7.22,7.22,7.18,7.19,1990,7.22,7.22,7.18,7.19,1990,0.0,1.0
2020-08-14,7.1575,7.35,7.07,7.35,13531,7.1575,7.35,7.07,7.35,13531,0.0,1.0
2020-08-17,6.78,7.15,6.75,7.07,79869,6.78,7.15,6.75,7.07,79869,0.0,1.0
2020-08-18,6.755,6.825,6.74,6.76,17716,6.755,6.825,6.74,6.76,17716,0.0,1.0
2020-08-19,6.78,6.8,6.605,6.8,29440,6.78,6.8,6.605,6.8,29440,0.0,1.0
2020-08-20,6.685,6.685,6.55,6.66,6323,6.685,6.685,6.55,6.66,6323,0.0,1.0
2020-08-21,6.71,6.71,6.57,6.6696,2561,6.71,6.71,6.57,6.6696,2561,0.0,1.0
2020-08-24,6.505,6.6233,6.505,6.56,5727,6.505,6.6233,6.505,6.56,5727,0.0,1.0
2020-08-25,6.475,6.56,6.3164,6.56,23955,6.475,6.56,6.3164,6.56,23955,0.0,1.0
2020-08-26,6.43,6.5342,6.43,6.518,24290,6.43,6.5342,6.43,6.518,24290,0.0,1.0
2020-08-27,6.3,6.5,6.27,6.49,14114,6.3,6.5,6.27,6.49,14114,0.0,1.0
2020-08-28,6.24,6.38,6.1808,6.38,14040,6.24,6.38,6.1808,6.38,14040,0.0,1.0
2020-08-31,6.31,6.44,6.2,6.215,15307,6.31,6.44,6.2,6.215,15307,0.0,1.0
2020-09-01,6.62,6.68,6.4,6.4,8571,6.62,6.68,6.4,6.4,8571,0.0,1.0
2020-09-02,6.55,6.8299,6.415,6.67,23081,6.55,6.8299,6.415,6.67,23081,0.0,1.0
2020-09-03,6.2753,6.6333,6.21,6.6333,8222,6.2753,6.6333,6.21,6.6333,8222,0.0,1.0
2020-09-04,5.95,6.25,5.95,6.25,36808,5.95,6.25,5.95,6.25,36808,0.0,1.0
2020-09-08,5.9,6.02,5.83,6.0,9244,5.9,6.02,5.83,6.0,9244,0.0,1.0
2020-09-09,6.06,6.17,5.9,5.985,10304,6.06,6.17,5.9,5.985,10304,0.0,1.0
2020-09-10,6.04,6.18,5.89,5.99,4993,6.04,6.18,5.89,5.99,4993,0.0,1.0
2020-09-11,5.9,6.01,5.86,5.99,5414,5.9,6.01,5.86,5.99,5414,0.0,1.0
2020-09-14,5.88,5.99,5.815,5.98,5391,5.88,5.99,5.815,5.98,5391,0.0,1.0
2020-09-15,5.85,6.0,5.85,5.88,7305,5.85,6.0,5.85,5.88,7305,0.0,1.0
2020-09-16,6.12,6.19,5.9,5.9,12110,6.12,6.19,5.9,5.9,12110,0.0,1.0
2020-09-17,6.11,6.17,6.0,6.07,2277,6.11,6.17,6.0,6.07,2277,0.0,1.0
2020-09-18,6.22,6.22,5.94,5.94,5565,6.22,6.22,5.94,5.94,5565,0.0,1.0
2020-09-21,6.04,6.04,5.99,5.99,847,6.04,6.04,5.99,5.99,847,0.0,1.0
2020-09-22,6.07,6.22,5.999,6.0578,4406,6.07,6.22,5.999,6.0578,4406,0.0,1.0
2020-09-23,5.95,6.3307,5.91,6.22,14136,5.95,6.3307,5.91,6.22,14136,0.0,1.0
2020-09-24,5.69,6.025,5.69,5.98,11671,5.69,6.025,5.69,5.98,11671,0.0,1.0
2020-09-25,5.65,5.8511,5.65,5.81,6998,5.65,5.8511,5.65,5.81,6998,0.0,1.0
2020-09-28,5.82,5.85,5.71,5.71,1620,5.82,5.85,5.71,5.71,1620,0.0,1.0
2020-09-29,5.79,5.895,5.79,5.8339,1860,5.79,5.895,5.79,5.8339,1860,0.0,1.0
2020-09-30,5.52,5.815,5.52,5.815,16213,5.52,5.815,5.52,5.815,16213,0.0,1.0
2020-10-01,5.47,5.745,5.45,5.745,7571,5.47,5.745,5.45,5.745,7571,0.0,1.0
2020-10-02,5.67,5.82,5.435,5.435,12921,5.67,5.82,5.435,5.435,12921,0.0,1.0
2020-10-05,4.69,5.6,4.66,5.555,158672,4.69,5.6,4.66,5.555,158672,0.0,1.0
2020-10-06,3.98,4.95,3.81,4.95,334238,3.98,4.95,3.81,4.95,334238,0.0,1.0
2020-10-07,4.12,4.2,4.0005,4.01,63005,4.12,4.2,4.0005,4.01,63005,0.0,1.0
2020-10-08,4.4,4.4,4.0601,4.1,65378,4.4,4.4,4.0601,4.1,65378,0.0,1.0
2020-10-09,4.755,4.85,4.41,4.41,84256,4.755,4.85,4.41,4.41,84256,0.0,1.0
2020-10-12,4.3629,4.84,4.27,4.84,39141,4.3629,4.84,4.27,4.84,39141,0.0,1.0
2020-10-13,4.0999,4.31,4.0533,4.31,48012,4.0999,4.31,4.0533,4.31,48012,0.0,1.0
2020-10-14,4.08,4.2205,4.08,4.185,21067,4.08,4.2205,4.08,4.185,21067,0.0,1.0
2020-10-15,4.085,4.1342,4.0666,4.1055,23228,4.085,4.1342,4.0666,4.1055,23228,0.0,1.0
2020-10-16,4.1,4.18,4.0401,4.1692,37660,4.1,4.18,4.0401,4.1692,37660,0.0,1.0
2020-10-19,4.01,4.24,3.96,4.15,31304,4.01,4.24,3.96,4.15,31304,0.0,1.0
2020-10-20,3.92,4.05,3.88,4.01,78087,3.92,4.05,3.88,4.01,78087,0.0,1.0
2020-10-21,4.01,4.1537,3.9,3.96,62758,4.01,4.1537,3.9,3.96,62758,0.0,1.0
2020-10-22,4.13,4.2019,4.05,4.08,34836,4.13,4.2019,4.05,4.08,34836,0.0,1.0
2020-10-23,4.05,4.2248,4.03,4.16,97707,4.05,4.2248,4.03,4.16,97707,0.0,1.0
2020-10-26,4.09,4.1,4.0,4.01,33396,4.09,4.1,4.0,4.01,33396,0.0,1.0
2020-10-27,5.2,5.4495,4.01,4.01,2544665,5.2,5.4495,4.01,4.01,2544665,0.0,1.0
2020-10-28,5.2,5.396,4.96,5.11,251280,5.2,5.396,4.96,5.11,251280,0.0,1.0
2020-10-29,5.15,5.4699,4.9,5.3,80798,5.15,5.4699,4.9,5.3,80798,0.0,1.0
2020-10-30,5.19,5.23,4.88,5.15,37498,5.19,5.23,4.88,5.15,37498,0.0,1.0
2020-11-02,5.3,5.3,5.091,5.19,36051,5.3,5.3,5.091,5.19,36051,0.0,1.0
2020-11-03,5.52,5.5899,5.19,5.3,40787,5.52,5.5899,5.19,5.3,40787,0.0,1.0
2020-11-04,5.44,5.49,5.23,5.49,9222,5.44,5.49,5.23,5.49,9222,0.0,1.0
2020-11-05,5.8,5.97,5.44,5.44,41840,5.8,5.97,5.44,5.44,41840,0.0,1.0
2020-11-06,5.41,5.82,5.41,5.72,23011,5.41,5.82,5.41,5.72,23011,0.0,1.0
2020-11-09,5.76,5.92,5.38,5.38,25806,5.76,5.92,5.38,5.38,25806,0.0,1.0
2020-11-10,5.34,5.7591,5.33,5.66,27445,5.34,5.7591,5.33,5.66,27445,0.0,1.0
2020-11-11,5.46,5.725,5.07,5.31,20879,5.46,5.725,5.07,5.31,20879,0.0,1.0
2020-11-12,5.0,5.35,4.75,5.35,85175,5.0,5.35,4.75,5.35,85175,0.0,1.0
2020-11-13,5.3,5.47,4.81,4.97,76015,5.3,5.47,4.81,4.97,76015,0.0,1.0
2020-11-16,5.81,5.9,5.36,5.36,33843,5.81,5.9,5.36,5.36,33843,0.0,1.0
2020-11-17,6.0,6.0,5.66,5.93,31469,6.0,6.0,5.66,5.93,31469,0.0,1.0
2020-11-18,7.1,7.2,5.95,5.95,92847,7.1,7.2,5.95,5.95,92847,0.0,1.0
2020-11-19,6.64,7.08,6.47,7.05,72893,6.64,7.08,6.47,7.05,72893,0.0,1.0
2020-11-20,6.4,6.54,6.3701,6.54,25920,6.4,6.54,6.3701,6.54,25920,0.0,1.0
2020-11-23,6.04,6.34,5.8,6.34,66934,6.04,6.34,5.8,6.34,66934,0.0,1.0
2020-11-24,6.08,6.22,5.85,6.04,83361,6.08,6.22,5.85,6.04,83361,0.0,1.0
2020-11-25,6.0,6.085,5.91,6.04,46827,6.0,6.085,5.91,6.04,46827,0.0,1.0
2020-11-27,5.9,6.05,5.9,6.0,13186,5.9,6.05,5.9,6.0,13186,0.0,1.0
2020-11-30,6.355,6.54,5.83,5.93,49712,6.355,6.54,5.83,5.93,49712,0.0,1.0
2020-12-01,6.58,6.91,6.3701,6.45,40382,6.58,6.91,6.3701,6.45,40382,0.0,1.0
2020-12-02,6.38,6.75,6.21,6.58,17403,6.38,6.75,6.21,6.58,17403,0.0,1.0
2020-12-03,6.34,6.6,6.26,6.26,31367,6.34,6.6,6.26,6.26,31367,0.0,1.0
2020-12-04,6.33,6.5,6.13,6.35,58933,6.33,6.5,6.13,6.35,58933,0.0,1.0
2020-12-07,6.3,6.46,6.14,6.33,59066,6.3,6.46,6.14,6.33,59066,0.0,1.0
2020-12-08,6.36,6.5761,6.22,6.22,113410,6.36,6.5761,6.22,6.22,113410,0.0,1.0
2020-12-09,6.44,6.5826,6.3012,6.5,48886,6.44,6.5826,6.3012,6.5,48886,0.0,1.0
2020-12-10,7.1,7.295,6.4,6.4,174912,7.1,7.295,6.4,6.4,174912,0.0,1.0
2020-12-11,6.96,7.2,6.82,7.0,68762,6.96,7.2,6.82,7.0,68762,0.0,1.0
2020-12-14,6.8,7.1342,6.75,7.1342,39123,6.8,7.1342,6.75,7.1342,39123,0.0,1.0
2020-12-15,7.09,7.19,6.63,6.75,30702,7.09,7.19,6.63,6.75,30702,0.0,1.0
2020-12-16,7.0,7.18,6.995,7.01,27756,7.0,7.18,6.995,7.01,27756,0.0,1.0
2020-12-17,7.05,7.17,7.0,7.05,27550,7.05,7.17,7.0,7.05,27550,0.0,1.0
2020-12-18,7.05,7.11,6.86,6.99,37433,7.05,7.11,6.86,6.99,37433,0.0,1.0
2020-12-21,7.16,7.21,6.8802,7.0,61969,7.16,7.21,6.8802,7.0,61969,0.0,1.0
2020-12-22,7.22,7.67,7.0599,7.22,68914,7.22,7.67,7.0599,7.22,68914,0.0,1.0
2020-12-23,7.23,7.61,7.23,7.5,26707,7.23,7.61,7.23,7.5,26707,0.0,1.0
2020-12-24,7.1,7.27,6.9705,7.21,25323,7.1,7.27,6.9705,7.21,25323,0.0,1.0
2020-12-28,7.02,7.23,6.75,7.18,24370,7.02,7.23,6.75,7.18,24370,0.0,1.0
2020-12-29,7.05,7.105,6.77,7.02,39542,7.05,7.105,6.77,7.02,39542,0.0,1.0
2020-12-30,7.56,7.6,6.97,6.97,100872,7.56,7.6,6.97,6.97,100872,0.0,1.0
2020-12-31,7.8,8.14,7.3774,7.46,44888,7.8,8.14,7.3774,7.46,44888,0.0,1.0
2021-01-04,8.0,8.07,7.64,7.9,35108,8.0,8.07,7.64,7.9,35108,0.0,1.0
2021-01-05,8.01,8.28,7.9237,8.0,16767,8.01,8.28,7.9237,8.0,16767,0.0,1.0
2021-01-06,8.25,8.35,7.92,8.03,32160,8.25,8.35,7.92,8.03,32160,0.0,1.0
2021-01-07,8.73,8.78,8.163,8.26,31696,8.73,8.78,8.163,8.26,31696,0.0,1.0
2021-01-08,8.95,8.9829,8.6001,8.85,36782,8.95,8.9829,8.6001,8.85,36782,0.0,1.0
2021-01-11,8.71,9.0,8.5,8.97,29870,8.71,9.0,8.5,8.97,29870,0.0,1.0
2021-01-12,9.17,9.2207,8.9,8.97,39463,9.17,9.2207,8.9,8.97,39463,0.0,1.0
2021-01-13,8.9,9.3699,8.67,9.25,42959,8.9,9.3699,8.67,9.25,42959,0.0,1.0
2021-01-14,9.04,9.22,8.66,8.83,60697,9.04,9.22,8.66,8.83,60697,0.0,1.0
2021-01-15,8.54,9.02,8.54,8.89,18502,8.54,9.02,8.54,8.89,18502,0.0,1.0
2021-01-19,8.66,9.03,8.57,8.76,22177,8.66,9.03,8.57,8.76,22177,0.0,1.0
2021-01-20,8.64,9.06,8.6001,8.6001,12988,8.64,9.06,8.6001,8.6001,12988,0.0,1.0
2021-01-21,8.84,8.9201,8.68,8.74,40413,8.84,8.9201,8.68,8.74,40413,0.0,1.0
2021-01-22,8.85,8.95,8.65,8.69,25163,8.85,8.95,8.65,8.69,25163,0.0,1.0
2021-01-25,9.0,9.0,8.66,8.67,26435,9.0,9.0,8.66,8.67,26435,0.0,1.0
2021-01-26,8.62,9.02,8.5606,9.0,21165,8.62,9.02,8.5606,9.0,21165,0.0,1.0
2021-01-27,8.46,8.59,8.26,8.58,44680,8.46,8.59,8.26,8.58,44680,0.0,1.0
2021-01-28,8.32,8.5,7.65,8.44,69292,8.32,8.5,7.65,8.44,69292,0.0,1.0
2021-01-29,8.0,8.1399,7.93,7.93,32150,8.0,8.1399,7.93,7.93,32150,0.0,1.0
2021-02-01,7.84,8.0,7.47,7.9,39675,7.84,8.0,7.47,7.9,39675,0.0,1.0
2021-02-02,8.12,8.16,7.5925,7.84,14310,8.12,8.16,7.5925,7.84,14310,0.0,1.0
2021-02-03,8.07,8.38,7.76,7.76,42499,8.07,8.38,7.76,7.76,42499,0.0,1.0
2021-02-04,8.66,8.72,7.7369,8.05,30094,8.66,8.72,7.7369,8.05,30094,0.0,1.0
2021-02-05,8.4,8.59,8.24,8.445,6531,8.4,8.59,8.24,8.445,6531,0.0,1.0
2021-02-08,8.55,8.55,8.1099,8.1099,2250,8.55,8.55,8.1099,8.1099,2250,0.0,1.0
2021-02-09,8.77,8.9,8.25,8.45,34822,8.77,8.9,8.25,8.45,34822,0.0,1.0
2021-02-10,8.31,8.87,8.3,8.87,13614,8.31,8.87,8.3,8.87,13614,0.0,1.0
2021-02-11,8.23,8.68,8.2,8.38,18861,8.23,8.68,8.2,8.38,18861,0.0,1.0
2021-02-12,8.46,8.58,8.06,8.17,22173,8.46,8.58,8.06,8.17,22173,0.0,1.0
2021-02-16,8.46,8.68,8.19,8.21,39066,8.46,8.68,8.19,8.21,39066,0.0,1.0
2021-02-17,8.28,8.56,8.2489,8.2489,61657,8.28,8.56,8.2489,8.2489,61657,0.0,1.0
2021-02-18,8.49,8.49,8.3201,8.34,8643,8.49,8.49,8.3201,8.34,8643,0.0,1.0
2021-02-19,8.46,8.558,8.28,8.4,21566,8.46,8.558,8.28,8.4,21566,0.0,1.0
2021-02-22,8.81,8.9499,8.41,8.61,34519,8.81,8.9499,8.41,8.61,34519,0.0,1.0
2021-02-23,8.84,9.0,8.64,8.84,19334,8.84,9.0,8.64,8.84,19334,0.0,1.0
2021-02-24,8.81,9.43,8.67,8.86,61804,8.81,9.43,8.67,8.86,61804,0.0,1.0
2021-02-25,8.99,9.13,8.6001,8.97,36346,8.99,9.13,8.6001,8.97,36346,0.0,1.0
2021-02-26,8.67,8.89,8.26,8.87,42748,8.67,8.89,8.26,8.87,42748,0.0,1.0
2021-03-01,8.92,9.18,8.7,8.85,61637,8.92,9.18,8.7,8.85,61637,0.0,1.0
2021-03-02,8.89,9.03,8.76,8.99,16600,8.89,9.03,8.76,8.99,16600,0.0,1.0
2021-03-03,8.79,8.85,8.65,8.8408,30945,8.79,8.85,8.65,8.8408,30945,0.0,1.0
2021-03-04,8.91,8.9299,8.55,8.7136,43474,8.91,8.9299,8.55,8.7136,43474,0.0,1.0
2021-03-05,8.63,8.99,8.5001,8.955,38405,8.63,8.99,8.5001,8.955,38405,0.0,1.0
2021-03-08,9.35,9.46,8.67,8.72,47641,9.35,9.46,8.67,8.72,47641,0.0,1.0
2021-03-09,9.26,9.85,9.26,9.5,31135,9.26,9.85,9.26,9.5,31135,0.0,1.0
2021-03-10,9.75,9.85,9.3,9.54,91712,9.75,9.85,9.3,9.54,91712,0.0,1.0
2021-03-11,10.25,10.25,9.75,9.81,25955,10.25,10.25,9.75,9.81,25955,0.0,1.0
2021-03-12,10.08,10.25,9.9379,10.04,17046,10.08,10.25,9.9379,10.04,17046,0.0,1.0
2021-03-15,9.9,10.39,9.6,10.23,21927,9.9,10.39,9.6,10.23,21927,0.0,1.0
2021-03-16,9.3,9.72,9.18,9.52,32646,9.3,9.72,9.18,9.52,32646,0.0,1.0
2021-03-17,9.89,10.2773,9.575,9.742,195440,9.89,10.2773,9.575,9.742,195440,0.0,1.0
2021-03-18,9.48,10.0999,9.29,9.33,28963,9.48,10.0999,9.29,9.33,28963,0.0,1.0
2021-03-19,9.5,9.75,9.45,9.65,17541,9.5,9.75,9.45,9.65,17541,0.0,1.0
2021-03-22,9.2,9.73,9.1,9.4501,37544,9.2,9.73,9.1,9.4501,37544,0.0,1.0
2021-03-23,8.95,9.18,8.93,9.1,22004,8.95,9.18,8.93,9.1,22004,0.0,1.0
2021-03-24,8.75,9.21,8.65,9.2099,5740,8.75,9.21,8.65,9.2099,5740,0.0,1.0
2021-03-25,8.55,8.938,8.39,8.76,15264,8.55,8.938,8.39,8.76,15264,0.0,1.0
2021-03-26,8.71,8.87,8.51,8.68,11833,8.71,8.87,8.51,8.68,11833,0.0,1.0
2021-03-29,8.71,9.02,8.6142,8.6142,19275,8.71,9.02,8.6142,8.6142,19275,0.0,1.0
2021-03-30,8.89,9.0,8.52,8.58,26931,8.89,9.0,8.52,8.58,26931,0.0,1.0
2021-03-31,8.84,8.9879,8.5,8.89,21623,8.84,8.9879,8.5,8.89,21623,0.0,1.0
2021-04-01,9.25,9.36,8.89,8.9,56107,9.25,9.36,8.89,8.9,56107,0.0,1.0
2021-04-05,9.5077,9.71,9.16,9.25,29719,9.5077,9.71,9.16,9.25,29719,0.0,1.0
2021-04-06,9.89,10.0,9.58,9.58,18573,9.89,10.0,9.58,9.58,18573,0.0,1.0
2021-04-07,9.9,10.0823,9.603,9.85,40397,9.9,10.0823,9.603,9.85,40397,0.0,1.0
2021-04-08,9.8,9.85,9.56,9.7655,13996,9.8,9.85,9.56,9.7655,13996,0.0,1.0
2021-04-09,9.72,10.1099,9.59,10.1099,10166,9.72,10.1099,9.59,10.1099,10166,0.0,1.0
2021-04-12,9.6127,9.73,9.61,9.73,25403,9.6127,9.73,9.61,9.73,25403,0.0,1.0
2021-04-13,9.48,9.64,9.4134,9.61,12675,9.48,9.64,9.4134,9.61,12675,0.0,1.0
2021-04-14,9.66,9.8278,9.31,9.525,87175,9.66,9.8278,9.31,9.525,87175,0.0,1.0
2021-04-15,9.61,9.96,9.38,9.76,8838,9.61,9.96,9.38,9.76,8838,0.0,1.0
2021-04-16,9.97,9.97,9.29,9.73,4374,9.97,9.97,9.29,9.73,4374,0.0,1.0
2021-04-19,9.74,9.94,9.67,9.67,7080,9.74,9.94,9.67,9.67,7080,0.0,1.0
2021-04-20,9.71,9.79,9.39,9.75,14221,9.71,9.79,9.39,9.75,14221,0.0,1.0
2021-04-21,10.1,10.24,9.68,9.68,22159,10.1,10.24,9.68,9.68,22159,0.0,1.0
2021-04-22,10.03,10.29,9.72,10.17,18281,10.03,10.29,9.72,10.17,18281,0.0,1.0
2021-04-23,10.01,10.2799,9.67,10.03,11052,10.01,10.2799,9.67,10.03,11052,0.0,1.0
2021-04-26,9.98,10.2399,9.7084,10.11,4210,9.98,10.2399,9.7084,10.11,4210,0.0,1.0
2021-04-27,9.96,9.97,9.54,9.89,10234,9.96,9.97,9.54,9.89,10234,0.0,1.0
2021-04-28,9.64,9.71,9.6039,9.6039,5432,9.64,9.71,9.6039,9.6039,5432,0.0,1.0
2021-04-29,9.58,9.75,9.39,9.75,6878,9.58,9.75,9.39,9.75,6878,0.0,1.0
2021-04-30,9.11,9.63,9.11,9.5,22863,9.11,9.63,9.11,9.5,22863,0.0,1.0
2021-05-03,9.23,9.39,8.97,9.19,7409,9.23,9.39,8.97,9.19,7409,0.0,1.0
2021-05-04,9.25,9.56,9.2271,9.2271,1601,9.25,9.56,9.2271,9.2271,1601,0.0,1.0
2021-05-05,9.36,9.415,9.23,9.4075,4109,9.36,9.415,9.23,9.4075,4109,0.0,1.0
2021-05-06,9.23,9.45,9.1522,9.3,2536,9.23,9.45,9.1522,9.3,2536,0.0,1.0
2021-05-07,9.33,9.7,9.26,9.3,4186,9.33,9.7,9.26,9.3,4186,0.0,1.0
2021-05-10,9.357,9.9699,9.357,9.74,13576,9.357,9.9699,9.357,9.74,13576,0.0,1.0
2021-05-11,9.5,9.76,9.5,9.665,7903,9.5,9.76,9.5,9.665,7903,0.0,1.0
2021-05-12,9.69,9.9,9.56,9.56,49065,9.69,9.9,9.56,9.56,49065,0.0,1.0
2021-05-13,9.61,9.98,9.59,9.62,20862,9.61,9.98,9.59,9.62,20862,0.0,1.0
2021-05-14,9.68,9.8799,9.4901,9.77,9068,9.68,9.8799,9.4901,9.77,9068,0.0,1.0
2021-05-17,10.13,10.3,9.74,9.74,17223,10.13,10.3,9.74,9.74,17223,0.0,1.0
2021-05-18,10.0818,10.25,9.9,10.2014,6874,10.0818,10.25,9.9,10.2014,6874,0.0,1.0
2021-05-19,9.91,10.0784,9.3501,9.97,26279,9.91,10.0784,9.3501,9.97,26279,0.0,1.0
2021-05-20,10.0,10.2399,9.8,9.8,11175,10.0,10.2399,9.8,9.8,11175,0.0,1.0
2021-05-21,10.01,10.5,9.79,9.9999,71399,10.01,10.5,9.79,9.9999,71399,0.0,1.0
2021-05-24,9.64,10.49,9.15,10.49,31063,9.64,10.49,9.15,10.49,31063,0.0,1.0
2021-05-25,9.44,9.705,9.2,9.3437,18645,9.44,9.705,9.2,9.3437,18645,0.0,1.0
2021-05-26,9.5,9.8,9.42,9.5,6378,9.5,9.8,9.42,9.5,6378,0.0,1.0
2021-05-27,9.64,9.685,9.21,9.44,13383,9.64,9.685,9.21,9.44,13383,0.0,1.0
2021-05-28,9.87,9.989,9.59,9.6,13377,9.87,9.989,9.59,9.6,13377,0.0,1.0
2021-06-01,10.0,10.0,9.69,9.99,15780,10.0,10.0,9.69,9.99,15780,0.0,1.0
2021-06-02,9.81,9.9421,9.81,9.9,2144,9.81,9.9421,9.81,9.9,2144,0.0,1.0
2021-06-03,9.96,9.96,9.47,9.855,9340,9.96,9.96,9.47,9.855,9340,0.0,1.0
2021-06-04,9.795,9.9894,9.79,9.95,8352,9.795,9.9894,9.79,9.95,8352,0.0,1.0
2021-06-07,9.81,9.8337,9.75,9.79,2934,9.81,9.8337,9.75,9.79,2934,0.0,1.0
2021-06-08,10.11,10.13,9.74,9.9,29787,10.11,10.13,9.74,9.9,29787,0.0,1.0
2021-06-09,10.22,10.47,9.21,9.21,9236,10.22,10.47,9.21,9.21,9236,0.0,1.0
2021-06-10,10.58,10.74,10.15,10.34,51408,10.58,10.74,10.15,10.34,51408,0.0,1.0
2021-06-11,11.5,11.58,10.82,10.84,59805,11.5,11.58,10.82,10.84,59805,0.0,1.0
2021-06-14,11.2,11.55,11.2,11.51,18020,11.2,11.55,11.2,11.51,18020,0.0,1.0
2021-06-15,10.85,11.22,10.85,11.05,13805,10.85,11.22,10.85,11.05,13805,0.0,1.0
2021-06-16,10.75,11.225,10.75,10.995,27613,10.75,11.225,10.75,10.995,27613,0.0,1.0
2021-06-17,10.28,10.83,10.28,10.83,13057,10.28,10.83,10.28,10.83,13057,0.0,1.0
2021-06-18,10.07,10.3585,10.015,10.19,35132,10.07,10.3585,10.015,10.19,35132,0.0,1.0
2021-06-21,10.23,10.4798,9.8201,10.19,15609,10.23,10.4798,9.8201,10.19,15609,0.0,1.0
2021-06-22,10.0,10.38,9.81,10.31,31197,10.0,10.38,9.81,10.31,31197,0.0,1.0
2021-06-23,10.56,10.74,9.83,10.0,53224,10.56,10.74,9.83,10.0,53224,0.0,1.0
2021-06-24,10.46,10.7499,10.32,10.32,44834,10.46,10.7499,10.32,10.32,44834,0.0,1.0
2021-06-25,10.1,10.78,10.0,10.42,57172,10.1,10.78,10.0,10.42,57172,0.0,1.0
2021-06-28,10.1,10.375,10.02,10.07,35041,10.1,10.375,10.02,10.07,35041,0.0,1.0
2021-06-29,9.95,10.3,9.91,10.02,13780,9.95,10.3,9.91,10.02,13780,0.0,1.0
2021-06-30,9.99,10.87,9.81,10.87,15767,9.99,10.87,9.81,10.87,15767,0.0,1.0
2021-07-01,10.27,10.29,10.1,10.1,9167,10.27,10.29,10.1,10.1,9167,0.0,1.0
2021-07-02,10.29,10.3579,10.05,10.1,4453,10.29,10.3579,10.05,10.1,4453,0.0,1.0
2021-07-06,10.05,10.245,10.0,10.245,4434,10.05,10.245,10.0,10.245,4434,0.0,1.0
2021-07-07,10.3726,10.3861,10.3726,10.3861,1638,10.3726,10.3861,10.3726,10.3861,1638,0.0,1.0
2021-07-08,10.3726,10.3726,10.3726,10.3726,279,10.3726,10.3726,10.3726,10.3726,279,0.0,1.0
2021-07-09,10.05,10.36,9.944,10.36,9482,10.05,10.36,9.944,10.36,9482,0.0,1.0
2021-07-12,10.5,10.5,10.04,10.04,24795,10.5,10.5,10.04,10.04,24795,0.0,1.0
2021-07-13,10.16,10.25,10.16,10.1735,4929,10.16,10.25,10.16,10.1735,4929,0.0,1.0
2021-07-14,10.19,10.259,10.01,10.045,2785,10.19,10.259,10.01,10.045,2785,0.0,1.0
2021-07-15,9.99,10.1,9.99,10.1,2450,9.99,10.1,9.99,10.1,2450,0.0,1.0
2021-07-16,9.87,10.056,9.86,9.86,8813,9.87,10.056,9.86,9.86,8813,0.0,1.0
2021-07-19,9.65,10.14,9.5001,9.85,8310,9.65,10.14,9.5001,9.85,8310,0.0,1.0
2021-07-20,9.81,10.01,9.6,9.78,16467,9.81,10.01,9.6,9.78,16467,0.0,1.0
2021-07-21,10.21,10.32,10.0,10.005,14410,10.21,10.32,10.0,10.005,14410,0.0,1.0
2021-07-22,10.27,10.35,9.75,10.12,2835,10.27,10.35,9.75,10.12,2835,0.0,1.0
2021-07-23,10.0,10.03,9.975,9.975,2889,10.0,10.03,9.975,9.975,2889,0.0,1.0
2021-07-26,9.88,9.9364,9.75,9.9364,7605,9.88,9.9364,9.75,9.9364,7605,0.0,1.0
2021-07-27,9.77,9.79,9.685,9.79,1151,9.77,9.79,9.685,9.79,1151,0.0,1.0
2021-07-28,10.085,10.232,9.83,9.85,8954,10.085,10.232,9.83,9.85,8954,0.0,1.0
2021-07-29,9.99,10.175,9.99,10.15,2875,9.99,10.175,9.99,10.15,2875,0.0,1.0
2021-07-30,9.81,9.88,9.81,9.85,3784,9.81,9.88,9.81,9.85,3784,0.0,1.0
2021-08-02,10.0089,10.0089,9.85,9.8501,4150,10.0089,10.0089,9.85,9.8501,4150,0.0,1.0
2021-08-03,10.1,10.165,9.86,9.945,8271,10.1,10.165,9.86,9.945,8271,0.0,1.0
2021-08-04,10.1,10.1,10.1,10.1,116,10.1,10.1,10.1,10.1,116,0.0,1.0
2021-08-05,10.1,10.1,9.96,10.02,2288,10.1,10.1,9.96,10.02,2288,0.0,1.0
2021-08-06,10.1,10.15,9.8,9.8,8299,10.1,10.15,9.8,9.8,8299,0.0,1.0
2021-08-09,10.1,10.13,9.76,10.13,12556,10.1,10.13,9.76,10.13,12556,0.0,1.0
2021-08-10,10.7,11.1,10.27,10.27,47856,10.7,11.1,10.27,10.27,47856,0.0,1.0
2021-08-11,11.15,11.42,10.76,10.76,51230,11.15,11.42,10.76,10.76,51230,0.0,1.0
2021-08-12,10.97,11.1922,10.91,11.1922,6995,10.97,11.1922,10.91,11.1922,6995,0.0,1.0
2021-08-13,10.91,11.0,10.58,10.765,6684,10.91,11.0,10.58,10.765,6684,0.0,1.0
2021-08-16,10.7536,10.91,10.565,10.91,7749,10.7536,10.91,10.565,10.91,7749,0.0,1.0
2021-08-17,10.62,11.0,10.6,10.65,33238,10.62,11.0,10.6,10.65,33238,0.0,1.0
2021-08-18,10.8,11.0,10.6,10.6,32907,10.8,11.0,10.6,10.6,32907,0.0,1.0
2021-08-19,10.47,10.75,10.35,10.69,35676,10.47,10.75,10.35,10.69,35676,0.0,1.0
2021-08-20,10.99,11.0509,10.77,10.94,19752,10.99,11.0509,10.77,10.94,19752,0.0,1.0
2021-08-23,11.25,11.3674,10.8626,11.07,27170,11.25,11.3674,10.8626,11.07,27170,0.0,1.0
2021-08-24,11.2,11.43,11.0243,11.25,11403,11.2,11.43,11.0243,11.25,11403,0.0,1.0
2021-08-25,11.43,11.5499,11.125,11.125,26727,11.43,11.5499,11.125,11.125,26727,0.0,1.0
2021-08-26,11.39,11.55,11.17,11.43,22524,11.39,11.55,11.17,11.43,22524,0.0,1.0
2021-08-27,11.34,11.68,11.21,11.31,20227,11.34,11.68,11.21,11.31,20227,0.0,1.0
2021-08-30,11.53,11.59,11.365,11.365,20038,11.53,11.59,11.365,11.365,20038,0.0,1.0
2021-08-31,11.65,11.69,11.335,11.335,20777,11.65,11.69,11.335,11.335,20777,0.0,1.0
2021-09-01,11.51,11.705,11.51,11.6499,12427,11.51,11.705,11.51,11.6499,12427,0.0,1.0
2021-09-02,11.68,11.69,11.4772,11.5,22227,11.68,11.69,11.4772,11.5,22227,0.0,1.0
2021-09-03,11.75,11.76,11.537,11.5999,20227,11.75,11.76,11.537,11.5999,20227,0.0,1.0
2021-09-07,11.88,11.9,11.6624,11.71,19195,11.88,11.9,11.6624,11.71,19195,0.0,1.0
2021-09-08,11.5,11.9776,11.34,11.89,34174,11.5,11.9776,11.34,11.89,34174,0.0,1.0
2021-09-09,11.58,11.67,11.3275,11.41,22472,11.58,11.67,11.3275,11.41,22472,0.0,1.0
2021-09-10,11.45,11.495,11.45,11.45,4287,11.45,11.495,11.45,11.45,4287,0.0,1.0
2021-09-13,11.1,11.59,11.07,11.45,10752,11.1,11.59,11.07,11.45,10752,0.0,1.0
2021-09-14,11.01,11.34,10.6601,11.33,17262,11.01,11.34,10.6601,11.33,17262,0.0,1.0
2021-09-15,11.15,11.39,10.66,10.96,3808,11.15,11.39,10.66,10.96,3808,0.0,1.0
2021-09-16,10.7,11.294,10.7,11.01,2148,10.7,11.294,10.7,11.01,2148,0.0,1.0
2021-09-17,10.92,11.125,10.77,10.85,13703,10.92,11.125,10.77,10.85,13703,0.0,1.0
2021-09-20,10.4,10.6399,10.25,10.5501,14244,10.4,10.6399,10.25,10.5501,14244,0.0,1.0
2021-09-21,10.45,10.93,10.31,10.925,10638,10.45,10.93,10.31,10.925,10638,0.0,1.0
2021-09-22,10.85,11.06,10.45,10.9,10925,10.85,11.06,10.45,10.9,10925,0.0,1.0
2021-09-23,10.59,10.78,10.59,10.77,1406,10.59,10.78,10.59,10.77,1406,0.0,1.0
2021-09-24,10.63,10.81,10.54,10.55,7503,10.63,10.81,10.54,10.55,7503,0.0,1.0
2021-09-27,10.72,10.99,10.67,10.67,11961,10.72,10.99,10.67,10.67,11961,0.0,1.0
2021-09-28,11.02,11.15,10.48,10.48,3378,11.02,11.15,10.48,10.48,3378,0.0,1.0
2021-09-29,10.78,11.15,10.62,10.89,7578,10.78,11.15,10.62,10.89,7578,0.0,1.0
2021-09-30,10.99,11.0,10.77,10.78,9880,10.99,11.0,10.77,10.78,9880,0.0,1.0
2021-10-01,10.93,11.05,10.625,10.65,9847,10.93,11.05,10.625,10.65,9847,0.0,1.0
2021-10-04,10.73,11.0776,10.69,10.72,2783,10.73,11.0776,10.69,10.72,2783,0.0,1.0
2021-10-05,10.93,10.9655,10.16,10.16,4155,10.93,10.9655,10.16,10.16,4155,0.0,1.0
2021-10-06,11.0377,11.0377,10.3369,10.707,1247,11.0377,11.0377,10.3369,10.707,1247,0.0,1.0
2021-10-07,10.98,11.13,10.71,10.83,11237,10.98,11.13,10.71,10.83,11237,0.0,1.0
2021-10-08,10.65,11.06,10.36,10.75,10560,10.65,11.06,10.36,10.75,10560,0.0,1.0
2021-10-11,10.615,11.0999,10.58,10.75,11835,10.615,11.0999,10.58,10.75,11835,0.0,1.0
2021-10-12,10.54,10.54,10.281,10.281,900,10.54,10.54,10.281,10.281,900,0.0,1.0
2021-10-13,10.5,10.65,10.495,10.65,1054,10.5,10.65,10.495,10.65,1054,0.0,1.0
2021-10-14,10.83,10.91,10.32,10.63,7084,10.83,10.91,10.32,10.63,7084,0.0,1.0
2021-10-15,10.75,11.1369,10.72,10.72,4757,10.75,11.1369,10.72,10.72,4757,0.0,1.0
2021-10-18,10.87,11.1197,10.51,11.1197,14169,10.87,11.1197,10.51,11.1197,14169,0.0,1.0
2021-10-19,10.78,10.9965,10.55,10.75,7052,10.78,10.9965,10.55,10.75,7052,0.0,1.0
2021-10-20,10.96,10.96,10.5069,10.68,6231,10.96,10.96,10.5069,10.68,6231,0.0,1.0
2021-10-21,10.98,10.98,10.8089,10.88,1883,10.98,10.98,10.8089,10.88,1883,0.0,1.0
2021-10-22,10.94,11.0856,10.651,10.92,4872,10.94,11.0856,10.651,10.92,4872,0.0,1.0
2021-10-25,11.19,11.5,10.85,10.85,23511,11.19,11.5,10.85,10.85,23511,0.0,1.0
2021-10-26,11.25,11.4,11.08,11.19,33412,11.25,11.4,11.08,11.19,33412,0.0,1.0
2021-10-27,11.12,11.22,11.0,11.22,21488,11.12,11.22,11.0,11.22,21488,0.0,1.0
2021-10-28,11.5,11.5222,10.81,11.12,7420,11.5,11.5222,10.81,11.12,7420,0.0,1.0
2021-10-29,11.3,11.6,11.3,11.38,3772,11.3,11.6,11.3,11.38,3772,0.0,1.0
2021-11-01,11.89,11.95,11.03,11.46,22603,11.89,11.95,11.03,11.46,22603,0.0,1.0
2021-11-02,11.95,11.95,11.34,11.34,3503,11.95,11.95,11.34,11.34,3503,0.0,1.0
2021-11-03,11.649,11.94,11.649,11.8,7362,11.649,11.94,11.649,11.8,7362,0.0,1.0
2021-11-04,11.7402,11.95,11.6501,11.74,20511,11.7402,11.95,11.6501,11.74,20511,0.0,1.0
2021-11-05,11.93,11.94,11.75,11.75,17020,11.93,11.94,11.75,11.75,17020,0.0,1.0
2021-11-08,12.49,12.49,11.97,11.97,52379,12.49,12.49,11.97,11.97,52379,0.0,1.0
2021-11-09,12.7,12.75,12.405,12.49,26687,12.7,12.75,12.405,12.49,26687,0.0,1.0
2021-11-10,13.44,13.9537,12.75,12.75,136824,13.44,13.9537,12.75,12.75,136824,0.0,1.0
2021-11-11,13.2,13.55,13.18,13.54,17903,13.2,13.55,13.18,13.54,17903,0.0,1.0
2021-11-12,13.5,13.59,13.04,13.26,21137,13.5,13.59,13.04,13.26,21137,0.0,1.0
2021-11-15,14.0,14.13,13.5,13.59,50249,14.0,14.13,13.5,13.59,50249,0.0,1.0
2021-11-16,13.5,14.0,12.5,14.0,60760,13.5,14.0,12.5,14.0,60760,0.0,1.0
2021-11-17,13.18,13.36,12.68,13.21,18858,13.18,13.36,12.68,13.21,18858,0.0,1.0
2021-11-18,13.31,13.44,12.7601,13.11,56207,13.31,13.44,12.7601,13.11,56207,0.0,1.0
2021-11-19,13.38,13.58,13.2601,13.29,21048,13.38,13.58,13.2601,13.29,21048,0.0,1.0
2021-11-22,14.55,14.88,13.4,13.4,424636,14.55,14.88,13.4,13.4,424636,0.0,1.0
2021-11-23,14.74,15.1881,14.4502,14.55,99518,14.74,15.1881,14.4502,14.55,99518,0.0,1.0
2021-11-24,14.5,14.8,14.414,14.75,123513,14.5,14.8,14.414,14.75,123513,0.0,1.0
2021-11-26,14.28,14.33,13.81,14.06,24896,14.28,14.33,13.81,14.06,24896,0.0,1.0
2021-11-29,14.05,14.53,13.6648,14.53,62488,14.05,14.53,13.6648,14.53,62488,0.0,1.0
2021-11-30,14.0,14.46,13.97,14.46,44632,14.0,14.46,13.97,14.46,44632,0.0,1.0
2021-12-01,14.65,15.2,13.9,14.0,101444,14.65,15.2,13.9,14.0,101444,0.0,1.0
2021-12-02,14.56,14.75,14.239,14.61,38264,14.56,14.75,14.239,14.61,38264,0.0,1.0
2021-12-03,14.6,15.0,14.46,14.56,41541,14.6,15.0,14.46,14.56,41541,0.0,1.0
2021-12-06,14.98,15.3699,14.7,14.7378,101627,14.98,15.3699,14.7,14.7378,101627,0.0,1.0
2021-12-07,14.78,15.2199,14.55,15.19,48255,14.78,15.2199,14.55,15.19,48255,0.0,1.0
2021-12-08,15.12,15.15,14.4254,14.79,54293,15.12,15.15,14.4254,14.79,54293,0.0,1.0
2021-12-09,14.74,15.163,14.59,15.11,23905,14.74,15.163,14.59,15.11,23905,0.0,1.0
2021-12-10,14.6,15.17,14.14,14.74,39345,14.6,15.17,14.14,14.74,39345,0.0,1.0
2021-12-13,14.0,14.63,13.95,14.47,70224,14.0,14.63,13.95,14.47,70224,0.0,1.0
2021-12-14,14.05,14.3,13.9038,14.02,51480,14.05,14.3,13.9038,14.02,51480,0.0,1.0
2021-12-15,13.46,13.9038,13.46,13.9,46561,13.46,13.9038,13.46,13.9,46561,0.0,1.0
2021-12-16,13.55,13.98,13.5,13.64,47273,13.55,13.98,13.5,13.64,47273,0.0,1.0
2021-12-17,13.84,14.03,13.67,13.67,33649,13.84,14.03,13.67,13.67,33649,0.0,1.0
2021-12-20,13.92,14.0,13.53,13.53,28717,13.92,14.0,13.53,13.53,28717,0.0,1.0
2021-12-21,14.47,14.48,13.9597,13.9597,17475,14.47,14.48,13.9597,13.9597,17475,0.0,1.0
2021-12-22,15.0,15.01,14.35,14.4,30889,15.0,15.01,14.35,14.4,30889,0.0,1.0
2021-12-23,15.19,15.22,14.9,14.9,26732,15.19,15.22,14.9,14.9,26732,0.0,1.0
2021-12-27,14.92,15.5,14.78,15.27,43046,14.92,15.5,14.78,15.27,43046,0.0,1.0
2021-12-28,15.04,15.1587,14.6315,14.92,8731,15.04,15.1587,14.6315,14.92,8731,0.0,1.0
2021-12-29,15.64,15.74,15.04,15.04,45475,15.64,15.74,15.04,15.04,45475,0.0,1.0
2021-12-30,15.9,15.9,15.3443,15.75,12396,15.9,15.9,15.3443,15.75,12396,0.0,1.0
2021-12-31,16.43,16.4504,15.6801,15.83,109426,16.43,16.4504,15.6801,15.83,109426,0.0,1.0
2022-01-03,16.2,17.0,16.1,16.94,75205,16.2,17.0,16.1,16.94,75205,0.0,1.0
2022-01-04,16.85,16.85,16.27,16.4,39094,16.85,16.85,16.27,16.4,39094,0.0,1.0
2022-01-05,16.9,17.21,16.6937,17.21,65139,16.9,17.21,16.6937,17.21,65139,0.0,1.0
2022-01-06,16.63,16.96,16.35,16.96,37048,16.63,16.96,16.35,16.96,37048,0.0,1.0
2022-01-07,16.362,16.7,16.2,16.39,19508,16.362,16.7,16.2,16.39,19508,0.0,1.0
2022-01-10,16.29,16.758,15.68,16.46,39001,16.29,16.758,15.68,16.46,39001,0.0,1.0
2022-01-11,16.43,16.54,16.13,16.26,13601,16.43,16.54,16.13,16.26,13601,0.0,1.0
2022-01-12,17.08,17.1,16.5,16.5,54467,17.08,17.1,16.5,16.5,54467,0.0,1.0
2022-01-13,17.1,17.2,17.01,17.05,27740,17.1,17.2,17.01,17.05,27740,0.0,1.0
2022-01-14,17.3,17.31,16.8136,17.16,51429,17.3,17.31,16.8136,17.16,51429,0.0,1.0
2022-01-18,17.19,17.8,16.86,17.11,180513,17.19,17.8,16.86,17.11,180513,0.0,1.0
2022-01-19,17.76,17.865,17.35,17.39,93808,17.76,17.865,17.35,17.39,93808,0.0,1.0
2022-01-20,16.88,17.96,16.5304,17.9,95358,16.88,17.96,16.5304,17.9,95358,0.0,1.0
2022-01-21,15.96,17.18,15.68,16.75,97889,15.96,17.18,15.68,16.75,97889,0.0,1.0
2022-01-24,15.87,15.905,14.68,15.71,56413,15.87,15.905,14.68,15.71,56413,0.0,1.0
2022-01-25,15.92,16.34,15.65,15.77,22105,15.92,16.34,15.65,15.77,22105,0.0,1.0
2022-01-26,16.27,16.66,15.97,16.03,153134,16.27,16.66,15.97,16.03,153134,0.0,1.0
2022-01-27,16.52,17.41,16.04,17.41,33461,16.52,17.41,16.04,17.41,33461,0.0,1.0
2022-01-28,16.43,16.63,16.04,16.4,28971,16.43,16.63,16.04,16.4,28971,0.0,1.0
2022-01-31,16.66,16.9306,16.2345,16.43,23625,16.66,16.9306,16.2345,16.43,23625,0.0,1.0
2022-02-01,17.25,17.25,16.6338,16.79,16197,17.25,17.25,16.6338,16.79,16197,0.0,1.0
2022-02-02,17.4,17.44,16.29,16.29,14037,17.4,17.44,16.29,16.29,14037,0.0,1.0
2022-02-03,17.4,17.4,17.11,17.33,13079,17.4,17.4,17.11,17.33,13079,0.0,1.0
2022-02-04,17.38,17.38,17.11,17.26,10431,17.38,17.38,17.11,17.26,10431,0.0,1.0
2022-02-07,17.9,18.09,15.54,17.26,58310,17.9,18.09,15.54,17.26,58310,0.0,1.0
2022-02-08,18.2,18.2,17.91,17.92,33484,18.2,18.2,17.91,17.92,33484,0.0,1.0
2022-02-09,17.86,18.2,16.6,16.6,38254,17.86,18.2,16.6,16.6,38254,0.0,1.0
2022-02-10,17.7,18.0,17.525,17.82,15017,17.7,18.0,17.525,17.82,15017,0.0,1.0
2022-02-11,17.2,17.84,17.0002,17.67,25753,17.2,17.84,17.0002,17.67,25753,0.0,1.0
2022-02-14,17.21,17.405,16.99,17.15,19637,17.21,17.405,16.99,17.15,19637,0.0,1.0
2022-02-15,17.75,17.82,17.25,17.585,109290,17.75,17.82,17.25,17.585,109290,0.0,1.0
2022-02-16,17.9,17.98,17.49,17.49,37477,17.9,17.98,17.49,17.49,37477,0.0,1.0
2022-02-17,17.75,17.95,17.69,17.9,16246,17.75,17.95,17.69,17.9,16246,0.0,1.0
2022-02-18,17.28,17.7593,17.23,17.71,23542,17.28,17.7593,17.23,17.71,23542,0.0,1.0
2022-02-22,16.61,17.17,16.34,17.17,40874,16.61,17.17,16.34,17.17,40874,0.0,1.0
2022-02-23,16.49,16.92,16.415,16.61,20222,16.49,16.92,16.415,16.61,20222,0.0,1.0
2022-02-24,15.83,16.18,14.52,16.18,61251,15.83,16.18,14.52,16.18,61251,0.0,1.0
2022-02-25,16.84,16.95,15.6,15.83,29725,16.84,16.95,15.6,15.83,29725,0.0,1.0
2022-02-28,15.98,16.83,15.98,16.68,51517,15.98,16.83,15.98,16.68,51517,0.0,1.0
2022-03-01,16.1,16.28,15.6246,16.13,22797,16.1,16.28,15.6246,16.13,22797,0.0,1.0
2022-03-02,16.47,16.71,16.0,16.27,20200,16.47,16.71,16.0,16.27,20200,0.0,1.0
2022-03-03,16.69,16.7,16.0901,16.58,34838,16.69,16.7,16.0901,16.58,34838,0.0,1.0
2022-03-04,17.09,17.1,16.4387,16.6,43985,17.09,17.1,16.4387,16.6,43985,0.0,1.0
2022-03-07,17.39,17.75,17.15,17.16,58178,17.39,17.75,17.15,17.16,58178,0.0,1.0
2022-03-08,17.41,17.65,17.2,17.59,52148,17.41,17.65,17.2,17.59,52148,0.0,1.0
2022-03-09,17.85,17.87,17.25,17.25,41961,17.85,17.87,17.25,17.25,41961,0.0,1.0
2022-03-10,17.9,18.04,17.6426,17.96,34417,17.9,18.04,17.6426,17.96,34417,0.0,1.0
2022-03-11,17.57,17.93,17.3,17.93,26521,17.57,17.93,17.3,17.93,26521,0.0,1.0
2022-03-14,17.16,17.46,16.87,17.46,38876,17.16,17.46,16.87,17.46,38876,0.0,1.0
2022-03-15,18.34,18.58,17.0027,17.2,94467,18.34,18.58,17.0027,17.2,94467,0.0,1.0
2022-03-16,19.09,19.2,18.21,18.5,97560,19.09,19.2,18.21,18.5,97560,0.0,1.0
2022-03-17,18.75,19.15,18.635,19.15,44938,18.75,19.15,18.635,19.15,44938,0.0,1.0
2022-03-18,18.06,18.74,18.01,18.73,64500,18.06,18.74,18.01,18.73,64500,0.0,1.0
2022-03-21,18.4,18.57,18.1001,18.21,52565,18.4,18.57,18.1001,18.21,52565,0.0,1.0
2022-03-22,18.1,18.61,18.1,18.61,33991,18.1,18.61,18.1,18.61,33991,0.0,1.0
2022-03-23,18.07,18.25,17.29,18.24,42104,18.07,18.25,17.29,18.24,42104,0.0,1.0
2022-03-24,18.4,18.72,18.1,18.1,29465,18.4,18.72,18.1,18.1,29465,0.0,1.0
2022-03-25,18.12,18.405,18.01,18.29,17951,18.12,18.405,18.01,18.29,17951,0.0,1.0
2022-03-28,17.64,18.1999,17.0301,18.0,96344,17.64,18.1999,17.0301,18.0,96344,0.0,1.0
2022-03-29,17.6,17.8287,17.45,17.65,31531,17.6,17.8287,17.45,17.65,31531,0.0,1.0
2022-03-30,15.71,18.45,15.71,18.0,205883,15.71,18.45,15.71,18.0,205883,0.0,1.0
2022-03-31,16.05,16.34,15.78,16.29,118509,16.05,16.34,15.78,16.29,118509,0.0,1.0
2022-04-01,16.25,16.33,15.85,15.92,126820,16.25,16.33,15.85,15.92,126820,0.0,1.0
2022-04-04,16.25,16.5,15.91,16.25,76318,16.25,16.5,15.91,16.25,76318,0.0,1.0
2022-04-05,16.19,16.52,16.0,16.41,57520,16.19,16.52,16.0,16.41,57520,0.0,1.0
2022-04-06,16.26,16.415,16.0201,16.07,55674,16.26,16.415,16.0201,16.07,55674,0.0,1.0
2022-04-07,16.26,16.3146,16.1044,16.245,25934,16.26,16.3146,16.1044,16.245,25934,0.0,1.0
2022-04-08,16.26,16.41,16.0888,16.25,29982,16.26,16.41,16.0888,16.25,29982,0.0,1.0
2022-04-11,16.12,16.4145,16.0708,16.33,16110,16.12,16.4145,16.0708,16.33,16110,0.0,1.0
2022-04-12,16.12,16.34,16.06,16.1,26711,16.12,16.34,16.06,16.1,26711,0.0,1.0
2022-04-13,16.09,16.32,15.92,16.2,21767,16.09,16.32,15.92,16.2,21767,0.0,1.0
2022-04-14,16.15,16.24,15.99,16.05,25653,16.15,16.24,15.99,16.05,25653,0.0,1.0
2022-04-18,15.96,16.32,15.855,16.15,48041,15.96,16.32,15.855,16.15,48041,0.0,1.0
2022-04-19,17.11,17.24,16.0,16.0,37332,17.11,17.24,16.0,16.0,37332,0.0,1.0
2022-04-20,17.63,17.84,17.11,17.11,46875,17.63,17.84,17.11,17.11,46875,0.0,1.0
2022-04-21,17.01,17.75,16.78,17.57,36660,17.01,17.75,16.78,17.57,36660,0.0,1.0
2022-04-22,16.43,17.045,16.1301,16.86,32394,16.43,17.045,16.1301,16.86,32394,0.0,1.0
2022-04-25,16.24,16.37,15.979,16.37,33429,16.24,16.37,15.979,16.37,33429,0.0,1.0
2022-04-26,15.91,16.42,15.78,16.42,26932,15.91,16.42,15.78,16.42,26932,0.0,1.0
2022-04-27,16.61,17.0,16.265,16.71,51020,16.61,17.0,16.265,16.71,51020,0.0,1.0
2022-04-28,16.56,16.84,15.8301,15.9282,18568,16.56,16.84,15.8301,15.9282,18568,0.0,1.0
2022-04-29,16.39,16.76,16.2198,16.66,17078,16.39,16.76,16.2198,16.66,17078,0.0,1.0
2022-05-02,16.11,16.93,15.7134,16.41,27963,16.11,16.93,15.7134,16.41,27963,0.0,1.0
2022-05-03,16.05,16.2348,15.97,16.18,12286,16.05,16.2348,15.97,16.18,12286,0.0,1.0
2022-05-04,16.27,16.28,15.65,16.05,27354,16.27,16.28,15.65,16.05,27354,0.0,1.0
2022-05-05,15.85,16.16,15.7,16.16,25593,15.85,16.16,15.7,16.16,25593,0.0,1.0
2022-05-06,15.5,15.98,15.27,15.98,39739,15.5,15.98,15.27,15.98,39739,0.0,1.0
2022-05-09,14.82,15.46,14.74,15.39,21820,14.82,15.46,14.74,15.39,21820,0.0,1.0
2022-05-10,14.53,15.0,14.41,14.86,23171,14.53,15.0,14.41,14.86,23171,0.0,1.0
2022-05-11,16.16,16.5,15.35,15.35,122358,16.16,16.5,15.35,15.35,122358,0.0,1.0
2022-05-12,15.48,15.93,14.91,15.93,125727,15.48,15.93,14.91,15.93,125727,0.0,1.0
2022-05-13,15.73,15.95,15.31,15.57,38865,15.73,15.95,15.31,15.57,38865,0.0,1.0
2022-05-16,15.51,15.9,15.3626,15.6,19373,15.51,15.9,15.3626,15.6,19373,0.0,1.0
2022-05-17,15.99,16.18,15.47,15.51,21201,15.99,16.18,15.47,15.51,21201,0.0,1.0
2022-05-18,15.64,15.96,15.5,15.6935,13427,15.64,15.96,15.5,15.6935,13427,0.0,1.0
2022-05-19,15.91,16.14,15.59,15.6,16069,15.91,16.14,15.59,15.6,16069,0.0,1.0
2022-05-20,15.43,16.09,15.2601,16.09,38723,15.43,16.09,15.2601,16.09,38723,0.0,1.0
2022-05-23,16.03,16.06,15.67,15.67,14329,16.03,16.06,15.67,15.67,14329,0.0,1.0
2022-05-24,15.82,16.11,15.7406,15.89,11134,15.82,16.11,15.7406,15.89,11134,0.0,1.0
2022-05-25,15.86,15.98,15.58,15.82,6054,15.86,15.98,15.58,15.82,6054,0.0,1.0
2022-05-26,15.77,16.14,15.77,15.91,22460,15.77,16.14,15.77,15.91,22460,0.0,1.0
2022-05-27,16.25,16.25,15.715,15.74,33402,16.25,16.25,15.715,15.74,33402,0.0,1.0
2022-05-31,16.05,16.12,15.7632,16.12,18179,16.05,16.12,15.7632,16.12,18179,0.0,1.0
2022-06-01,16.14,16.285,15.9236,16.285,12038,16.14,16.285,15.9236,16.285,12038,0.0,1.0
2022-06-02,16.8,17.0,15.99,16.18,25165,16.8,17.0,15.99,16.18,25165,0.0,1.0
2022-06-03,16.66,16.9254,16.4472,16.79,8105,16.66,16.9254,16.4472,16.79,8105,0.0,1.0
2022-06-06,17.23,17.45,16.64,16.66,29544,17.23,17.45,16.64,16.66,29544,0.0,1.0
2022-06-07,17.65,17.98,17.22,17.43,24531,17.65,17.98,17.22,17.43,24531,0.0,1.0
2022-06-08,17.04,17.88,17.03,17.77,19290,17.04,17.88,17.03,17.77,19290,0.0,1.0
2022-06-09,16.3,17.2,16.26,17.2,12968,16.3,17.2,16.26,17.2,12968,0.0,1.0
2022-06-10,16.01,16.4,15.8252,16.07,10271,16.01,16.4,15.8252,16.07,10271,0.0,1.0
2022-06-13,15.16,15.95,14.89,15.95,39021,15.16,15.95,14.89,15.95,39021,0.0,1.0
2022-06-14,15.26,15.61,15.1703,15.41,9578,15.26,15.61,15.1703,15.41,9578,0.0,1.0
2022-06-15,15.21,15.5,14.7502,15.39,10147,15.21,15.5,14.7502,15.39,10147,0.0,1.0
2022-06-16,14.78,15.2,14.3345,15.06,20828,14.78,15.2,14.3345,15.06,20828,0.0,1.0
2022-06-17,15.07,15.4584,14.63,14.63,10423,15.07,15.4584,14.63,14.63,10423,0.0,1.0
2022-06-21,15.0,15.5413,14.4,15.08,25028,15.0,15.5413,14.4,15.08,25028,0.0,1.0
2022-06-22,14.63,15.0,14.24,14.93,39802,14.63,15.0,14.24,14.93,39802,0.0,1.0
2022-06-23,14.15,14.5999,14.1285,14.36,15257,14.15,14.5999,14.1285,14.36,15257,0.0,1.0
2022-06-24,14.86,14.98,14.1143,14.5,23214,14.86,14.98,14.1143,14.5,23214,0.0,1.0
2022-06-27,14.795,14.99,14.2001,14.72,25727,14.795,14.99,14.2001,14.72,25727,0.0,1.0
2022-06-28,14.29,15.0857,14.29,14.8,6907,14.29,15.0857,14.29,14.8,6907,0.0,1.0
2022-06-29,14.23,14.88,14.0612,14.65,15010,14.23,14.88,14.0612,14.65,15010,0.0,1.0
2022-06-30,14.06,14.36,13.6401,13.71,20882,14.06,14.36,13.6401,13.71,20882,0.0,1.0
2022-07-01,14.01,14.5,14.0,14.0,28605,14.01,14.5,14.0,14.0,28605,0.0,1.0
2022-07-05,13.41,14.365,13.34,14.01,22877,13.41,14.365,13.34,14.01,22877,0.0,1.0
2022-07-06,13.0,13.67,11.8,13.67,84384,13.0,13.67,11.8,13.67,84384,0.0,1.0
2022-07-07,13.65,13.65,13.28,13.28,11223,13.65,13.65,13.28,13.28,11223,0.0,1.0
2022-07-08,13.59,13.65,13.182,13.54,15790,13.59,13.65,13.182,13.54,15790,0.0,1.0
2022-07-11,13.51,13.65,13.0995,13.59,18488,13.51,13.65,13.0995,13.59,18488,0.0,1.0
2022-07-12,13.15,13.6,13.1127,13.4,17583,13.15,13.6,13.1127,13.4,17583,0.0,1.0
2022-07-13,13.16,13.48,13.1,13.15,9740,13.16,13.48,13.1,13.15,9740,0.0,1.0
2022-07-14,12.88,13.38,12.04,13.09,22001,12.88,13.38,12.04,13.09,22001,0.0,1.0
2022-07-15,13.18,13.24,12.765,12.9647,9227,13.18,13.24,12.765,12.9647,9227,0.0,1.0
2022-07-18,13.3,13.5,13.15,13.15,20813,13.3,13.5,13.15,13.15,20813,0.0,1.0
2022-07-19,13.55,13.8899,13.46,13.46,35730,13.55,13.8899,13.46,13.46,35730,0.0,1.0
2022-07-20,13.63,13.8,13.5368,13.7,12845,13.63,13.8,13.5368,13.7,12845,0.0,1.0
2022-07-21,13.68,13.9,13.585,13.72,6391,13.68,13.9,13.585,13.72,6391,0.0,1.0
2022-07-22,13.65,13.8128,13.5585,13.75,8966,13.65,13.8128,13.5585,13.75,8966,0.0,1.0
2022-07-25,13.67,13.86,13.5591,13.67,7035,13.67,13.86,13.5591,13.67,7035,0.0,1.0
2022-07-26,13.31,13.9,13.1782,13.755,3986,13.31,13.9,13.1782,13.755,3986,0.0,1.0
2022-07-27,13.27,13.5253,13.1239,13.4,22543,13.27,13.5253,13.1239,13.4,22543,0.0,1.0
2022-07-28,13.68,14.0,13.36,13.36,9684,13.68,14.0,13.36,13.36,9684,0.0,1.0
2022-07-29,13.81,14.0,13.4,13.4,8774,13.81,14.0,13.4,13.4,8774,0.0,1.0
2022-08-01,13.25,13.91,13.11,13.81,42501,13.25,13.91,13.11,13.81,42501,0.0,1.0
2022-08-02,13.0,13.67,12.64,13.36,30102,13.0,13.67,12.64,13.36,30102,0.0,1.0
2022-08-03,13.01,13.2899,13.01,13.06,25457,13.01,13.2899,13.01,13.06,25457,0.0,1.0
2022-08-04,13.18,13.205,12.78,13.11,34893,13.18,13.205,12.78,13.11,34893,0.0,1.0
2022-08-05,12.75,13.03,12.35,13.03,73305,12.75,13.03,12.35,13.03,73305,0.0,1.0
2022-08-08,13.22,13.22,12.645,12.9,60964,13.22,13.22,12.645,12.9,60964,0.0,1.0
2022-08-09,13.28,13.49,12.9801,13.25,7485,13.28,13.49,12.9801,13.25,7485,0.0,1.0
2022-08-10,15.57,15.75,15.2232,15.5,47079,15.57,15.75,15.2232,15.5,47079,0.0,1.0
2022-08-11,17.25,17.25,15.15,16.0,84252,17.25,17.25,15.15,16.0,84252,0.0,1.0
2022-08-12,17.4,17.7299,16.01,17.25,23944,17.4,17.7299,16.01,17.25,23944,0.0,1.0
2022-08-15,17.02,17.3,16.405,16.67,74201,17.02,17.3,16.405,16.67,74201,0.0,1.0
2022-08-16,17.77,18.0,16.65,16.65,40683,17.77,18.0,16.65,16.65,40683,0.0,1.0
2022-08-17,17.73,17.94,17.5305,17.75,11733,17.73,17.94,17.5305,17.75,11733,0.0,1.0
2022-08-18,17.71,17.99,17.6,17.6,13496,17.71,17.99,17.6,17.6,13496,0.0,1.0
2022-08-19,17.2,17.655,17.2,17.3,36562,17.2,17.655,17.2,17.3,36562,0.0,1.0
2022-08-22,16.86,17.16,16.7,16.9249,18319,16.86,17.16,16.7,16.9249,18319,0.0,1.0
2022-08-23,17.04,17.1,16.22,16.22,22965,17.04,17.1,16.22,16.22,22965,0.0,1.0
2022-08-24,16.97,17.2,16.95,17.075,4842,16.97,17.2,16.95,17.075,4842,0.0,1.0
2022-08-25,17.3,17.38,17.03,17.07,14989,17.3,17.38,17.03,17.07,14989,0.0,1.0
2022-08-26,17.51,17.51,16.2,17.06,9671,17.51,17.51,16.2,17.06,9671,0.0,1.0
2022-08-29,16.83,17.41,16.75,17.0,20601,16.83,17.41,16.75,17.0,20601,0.0,1.0
2022-08-30,16.97,16.97,16.25,16.87,20842,16.97,16.97,16.25,16.87,20842,0.0,1.0
2022-08-31,16.74,17.11,16.57,16.98,9847,16.74,17.11,16.57,16.98,9847,0.0,1.0
2022-09-01,15.88,17.08,15.7,16.8425,10682,15.88,17.08,15.7,16.8425,10682,0.0,1.0
2022-09-02,15.44,17.0691,15.1089,15.93,18234,15.44,17.0691,15.1089,15.93,18234,0.0,1.0
2022-09-06,15.25,15.68,15.04,15.38,9616,15.25,15.68,15.04,15.38,9616,0.0,1.0
2022-09-07,15.1,15.36,15.0,15.1371,12357,15.1,15.36,15.0,15.1371,12357,0.0,1.0
2022-09-08,15.84,15.84,15.1,15.1,11896,15.84,15.84,15.1,15.1,11896,0.0,1.0
2022-09-09,16.0,16.82,15.3685,15.5,12005,16.0,16.82,15.3685,15.5,12005,0.0,1.0
2022-09-12,15.62,16.1,15.5501,15.99,19382,15.62,16.1,15.5501,15.99,19382,0.0,1.0
2022-09-13,15.75,16.45,15.21,15.59,11222,15.75,16.45,15.21,15.59,11222,0.0,1.0
2022-09-14,15.24,16.11,15.0,15.75,21628,15.24,16.11,15.0,15.75,21628,0.0,1.0
2022-09-15,15.23,16.19,15.23,15.29,16373,15.23,16.19,15.23,15.29,16373,0.0,1.0
2022-09-16,15.23,15.98,15.09,15.09,31373,15.23,15.98,15.09,15.09,31373,0.0,1.0
2022-09-19,15.59,15.85,15.15,15.215,14520,15.59,15.85,15.15,15.215,14520,0.0,1.0
2022-09-20,15.4,15.865,15.14,15.8009,23551,15.4,15.865,15.14,15.8009,23551,0.0,1.0
2022-09-21,15.31,15.8,15.0912,15.235,11741,15.31,15.8,15.0912,15.235,11741,0.0,1.0
2022-09-22,15.26,15.69,15.0925,15.27,16693,15.26,15.69,15.0925,15.27,16693,0.0,1.0
2022-09-23,14.5,15.6,13.715,15.09,34410,14.5,15.6,13.715,15.09,34410,0.0,1.0
2022-09-26,13.98,14.98,13.88,14.19,12758,13.98,14.98,13.88,14.19,12758,0.0,1.0
2022-09-27,13.88,13.94,13.42,13.63,9889,13.88,13.94,13.42,13.63,9889,0.0,1.0
2022-09-28,13.95,14.37,13.2949,14.0056,13285,13.95,14.37,13.2949,14.0056,13285,0.0,1.0
2022-09-29,13.99,14.04,12.6455,13.35,14360,13.99,14.04,12.6455,13.35,14360,0.0,1.0
2022-09-30,14.01,14.54,13.62,13.62,10279,14.01,14.54,13.62,13.62,10279,0.0,1.0
2022-10-03,14.55,14.98,13.1,13.1,19791,14.55,14.98,13.1,13.1,19791,0.0,1.0
2022-10-04,14.38,14.95,14.13,14.72,12529,14.38,14.95,14.13,14.72,12529,0.0,1.0
2022-10-05,14.34,14.68,14.34,14.68,5636,14.34,14.68,14.34,14.68,5636,0.0,1.0
2022-10-06,14.39,14.725,14.0569,14.24,9946,14.39,14.725,14.0569,14.24,9946,0.0,1.0
2022-10-07,13.54,14.2401,13.04,13.77,9706,13.54,14.2401,13.04,13.77,9706,0.0,1.0
2022-10-10,13.69,13.8573,13.59,13.6,4437,13.69,13.8573,13.59,13.6,4437,0.0,1.0
2022-10-11,13.61,14.0,13.57,13.57,6857,13.61,14.0,13.57,13.57,6857,0.0,1.0
2022-10-12,13.27,13.57,13.25,13.56,4146,13.27,13.57,13.25,13.56,4146,0.0,1.0
2022-10-13,14.1,14.1,13.7075,13.815,3950,14.1,14.1,13.7075,13.815,3950,0.0,1.0
2022-10-14,14.57,15.23,13.4007,14.17,11210,14.57,15.23,13.4007,14.17,11210,0.0,1.0
2022-10-17,14.09,14.9899,14.09,14.9899,7247,14.09,14.9899,14.09,14.9899,7247,0.0,1.0
2022-10-18,14.87,14.95,14.1593,14.535,19024,14.87,14.95,14.1593,14.535,19024,0.0,1.0
2022-10-19,14.34,14.7075,14.34,14.49,6391,14.34,14.7075,14.34,14.49,6391,0.0,1.0
2022-10-20,14.42,14.49,14.1852,14.1852,2881,14.42,14.49,14.1852,14.1852,2881,0.0,1.0
2022-10-21,14.31,14.74,14.1968,14.26,2853,14.31,14.74,14.1968,14.26,2853,0.0,1.0
2022-10-24,14.68,14.8717,14.1257,14.73,3393,14.68,14.8717,14.1257,14.73,3393,0.0,1.0
2022-10-25,14.69,14.9113,14.09,14.49,3351,14.69,14.9113,14.09,14.49,3351,0.0,1.0
2022-10-26,14.74,14.8849,14.3501,14.535,19646,14.74,14.8849,14.3501,14.535,19646,0.0,1.0
2022-10-27,14.69,14.94,14.3518,14.3518,7237,14.69,14.94,14.3518,14.3518,7237,0.0,1.0
2022-10-28,14.58,14.9602,14.52,14.9602,7203,14.58,14.9602,14.52,14.9602,7203,0.0,1.0
2022-10-31,14.55,14.9247,14.55,14.58,7668,14.55,14.9247,14.55,14.58,7668,0.0,1.0
2022-11-01,14.5,14.97,14.26,14.97,6632,14.5,14.97,14.26,14.97,6632,0.0,1.0
2022-11-02,13.8,14.92,13.64,14.5,31143,13.8,14.92,13.64,14.5,31143,0.0,1.0
2022-11-03,14.06,14.6499,13.6049,13.85,8767,14.06,14.6499,13.6049,13.85,8767,0.0,1.0
2022-11-04,14.85,14.9,13.86,13.86,11137,14.85,14.9,13.86,13.86,11137,0.0,1.0
2022-11-07,14.5,14.8,14.5,14.51,7848,14.5,14.8,14.5,14.51,7848,0.0,1.0
2022-11-08,14.975,15.4981,14.6468,14.9562,15010,14.975,15.4981,14.6468,14.9562,15010,0.0,1.0
2022-11-09,10.65,13.0041,10.0,13.0,169392,10.65,13.0041,10.0,13.0,169392,0.0,1.0
2022-11-10,10.88,11.3,10.7501,10.83,28558,10.88,11.3,10.7501,10.83,28558,0.0,1.0
2022-11-11,10.79,11.25,10.49,10.56,59520,10.79,11.25,10.49,10.56,59520,0.0,1.0
2022-11-14,11.0,11.09,10.58,10.58,177815,11.0,11.09,10.58,10.58,177815,0.0,1.0
2022-11-15,10.95,11.97,10.56,11.57,31719,10.95,11.97,10.56,11.57,31719,0.0,1.0
2022-11-16,11.01,11.18,10.97,11.1312,18988,11.01,11.18,10.97,11.1312,18988,0.0,1.0
2022-11-17,11.0,11.29,10.91,10.92,8108,11.0,11.29,10.91,10.92,8108,0.0,1.0
2022-11-18,11.0,11.3,11.0,11.0,16587,11.0,11.3,11.0,11.0,16587,0.0,1.0
2022-11-21,10.99,11.45,10.9833,11.12,7919,10.99,11.45,10.9833,11.12,7919,0.0,1.0
2022-11-22,10.9,11.395,10.55,10.99,31098,10.9,11.395,10.55,10.99,31098,0.0,1.0
2022-11-23,10.8,10.9799,10.78,10.89,15048,10.8,10.9799,10.78,10.89,15048,0.0,1.0
2022-11-25,11.0,11.05,10.78,10.9,10729,11.0,11.05,10.78,10.9,10729,0.0,1.0
2022-11-28,10.86,11.1999,10.61,10.85,15636,10.86,11.1999,10.61,10.85,15636,0.0,1.0
2022-11-29,10.69,11.115,10.44,10.76,31026,10.69,11.115,10.44,10.76,31026,0.0,1.0
2022-11-30,10.63,10.98,10.63,10.8116,9559,10.63,10.98,10.63,10.8116,9559,0.0,1.0
2022-12-01,10.56,10.75,10.42,10.55,12313,10.56,10.75,10.42,10.55,12313,0.0,1.0
2022-12-02,11.0,11.072,10.2801,10.44,62261,11.0,11.072,10.2801,10.44,62261,0.0,1.0
2022-12-05,11.3,11.39,11.0,11.1,80621,11.3,11.39,11.0,11.1,80621,0.0,1.0
2022-12-06,11.35,11.49,11.2,11.2,87166,11.35,11.49,11.2,11.2,87166,0.0,1.0
2022-12-07,11.3,11.625,10.68,11.2404,66490,11.3,11.625,10.68,11.2404,66490,0.0,1.0
2022-12-08,11.32,11.43,11.08,11.08,4275,11.32,11.43,11.08,11.08,4275,0.0,1.0
2022-12-09,11.49,11.57,11.2,11.41,10886,11.49,11.57,11.2,11.41,10886,0.0,1.0
2022-12-12,10.9,11.555,10.7,11.34,49427,10.9,11.555,10.7,11.34,49427,0.0,1.0
2022-12-13,10.71,11.3233,10.6951,11.01,4127,10.71,11.3233,10.6951,11.01,4127,0.0,1.0
2022-12-14,10.4,11.08,10.29,10.69,6212,10.4,11.08,10.29,10.69,6212,0.0,1.0
2022-12-15,10.19,10.6271,10.19,10.32,9174,10.19,10.6271,10.19,10.32,9174,0.0,1.0
2022-12-16,10.08,10.54,10.08,10.1501,7288,10.08,10.54,10.08,10.1501,7288,0.0,1.0
2022-12-19,9.71,10.0,9.66,10.0,7558,9.71,10.0,9.66,10.0,7558,0.0,1.0
2022-12-20,9.72,10.0461,9.72,9.8232,15106,9.72,10.0461,9.72,9.8232,15106,0.0,1.0
2022-12-21,9.15,10.24,8.8,9.84,124074,9.15,10.24,8.8,9.84,124074,0.0,1.0
2022-12-22,8.97,10.07,8.61,9.5,30952,8.97,10.07,8.61,9.5,30952,0.0,1.0
2022-12-23,8.5,8.92,8.22,8.92,57605,8.5,8.92,8.22,8.92,57605,0.0,1.0
2022-12-27,8.48,8.61,8.38,8.52,76824,8.48,8.61,8.38,8.52,76824,0.0,1.0
2022-12-28,8.23,8.45,8.115,8.445,159447,8.23,8.45,8.115,8.445,159447,0.0,1.0
2022-12-29,8.68,8.95,8.25,8.25,146608,8.68,8.95,8.25,8.25,146608,0.0,1.0
2022-12-30,8.67,8.87,8.52,8.64,74100,8.67,8.87,8.52,8.64,74100,0.0,1.0
2023-01-03,9.01,9.11,8.71,8.86,19805,9.01,9.11,8.71,8.86,19805,0.0,1.0
2023-01-04,8.71,9.2,8.71,9.13,17755,8.71,9.2,8.71,9.13,17755,0.0,1.0
2023-01-05,8.34,8.81,8.34,8.73,28304,8.34,8.81,8.34,8.73,28304,0.0,1.0
2023-01-06,9.08,9.209,8.57,8.57,21777,9.08,9.209,8.57,8.57,21777,0.0,1.0
2023-01-09,9.2,9.365,9.0,9.1,14233,9.2,9.365,9.0,9.1,14233,0.0,1.0
2023-01-10,9.5,9.5,9.2441,9.2441,7651,9.5,9.5,9.2441,9.2441,7651,0.0,1.0
2023-01-11,10.54,10.54,9.7601,9.9999,20569,10.54,10.54,9.7601,9.9999,20569,0.0,1.0
2023-01-12,10.48,10.51,10.23,10.51,11560,10.48,10.51,10.23,10.51,11560,0.0,1.0
2023-01-13,10.42,10.44,10.167,10.26,22991,10.42,10.44,10.167,10.26,22991,0.0,1.0
2023-01-17,10.4,10.42,10.28,10.42,7327,10.4,10.42,10.28,10.42,7327,0.0,1.0
2023-01-18,10.5,10.6099,10.28,10.6099,2750,10.5,10.6099,10.28,10.6099,2750,0.0,1.0
2023-01-19,10.37,10.4219,10.23,10.28,10005,10.37,10.4219,10.23,10.28,10005,0.0,1.0
2023-01-20,10.39,10.72,10.17,10.55,16429,10.39,10.72,10.17,10.55,16429,0.0,1.0
2023-01-23,10.39,10.46,10.299,10.3877,5358,10.39,10.46,10.299,10.3877,5358,0.0,1.0
2023-01-24,10.6,10.6,10.17,10.3,12258,10.6,10.6,10.17,10.3,12258,0.0,1.0
2023-01-25,10.63,10.75,10.22,10.53,4293,10.63,10.75,10.22,10.53,4293,0.0,1.0
2023-01-26,10.98,11.19,9.984,10.63,18671,10.98,11.19,9.984,10.63,18671,0.0,1.0
2023-01-27,11.24,11.33,11.0,11.0,9391,11.24,11.33,11.0,11.0,9391,0.0,1.0
2023-01-30,11.41,11.54,11.2596,11.3799,14281,11.41,11.54,11.2596,11.3799,14281,0.0,1.0
2023-01-31,11.32,11.56,11.28,11.56,10795,11.32,11.56,11.28,11.56,10795,0.0,1.0
2023-02-01,11.0,11.35,10.8104,11.35,20549,11.0,11.35,10.8104,11.35,20549,0.0,1.0
2023-02-02,11.17,11.44,10.97,10.97,11068,11.17,11.44,10.97,10.97,11068,0.0,1.0
2023-02-03,11.16,11.55,11.06,11.21,17931,11.16,11.55,11.06,11.21,17931,0.0,1.0
2023-02-06,11.35,11.415,11.11,11.11,14208,11.35,11.415,11.11,11.11,14208,0.0,1.0
2023-02-07,11.44,11.44,11.0577,11.06,4552,11.44,11.44,11.0577,11.06,4552,0.0,1.0
2023-02-08,11.4,11.44,11.115,11.27,10763,11.4,11.44,11.115,11.27,10763,0.0,1.0
2023-02-09,11.3,11.3,11.15,11.25,5808,11.3,11.3,11.15,11.25,5808,0.0,1.0
2023-02-10,11.22,11.3,11.22,11.25,3685,11.22,11.3,11.22,11.25,3685,0.0,1.0
2023-02-13,11.39,11.39,11.1156,11.13,997,11.39,11.39,11.1156,11.13,997,0.0,1.0
2023-02-14,11.4,11.44,11.225,11.225,4854,11.4,11.44,11.225,11.225,4854,0.0,1.0
2023-02-15,11.16,11.4,11.03,11.4,2595,11.16,11.4,11.03,11.4,2595,0.0,1.0
2023-02-16,11.08,11.08,10.8541,10.8541,1793,11.08,11.08,10.8541,10.8541,1793,0.0,1.0
2023-02-17,11.41,11.41,11.001,11.39,21171,11.41,11.41,11.001,11.39,21171,0.0,1.0
2023-02-21,10.94,11.22,10.94,11.22,8415,10.94,11.22,10.94,11.22,8415,0.0,1.0
2023-02-22,11.06,11.06,10.89,11.04,3985,11.06,11.06,10.89,11.04,3985,0.0,1.0
2023-02-23,10.74,11.0276,10.45,10.7801,8396,10.74,11.0276,10.45,10.7801,8396,0.0,1.0
2023-02-24,10.5,10.7899,10.5,10.73,1847,10.5,10.7899,10.5,10.73,1847,0.0,1.0
2023-02-27,9.7101,10.67,9.44,10.34,13565,9.7101,10.67,9.44,10.34,13565,0.0,1.0
2023-02-28,9.19,9.84,9.02,9.66,39304,9.19,9.84,9.02,9.66,39304,0.0,1.0
2023-03-01,10.09,10.4199,9.1,9.1,16538,10.09,10.4199,9.1,9.1,16538,0.0,1.0
2023-03-02,10.2921,10.3499,9.782,9.92,14720,10.2921,10.3499,9.782,9.92,14720,0.0,1.0
2023-03-03,10.28,10.29,9.895,10.23,1190,10.28,10.29,9.895,10.23,1190,0.0,1.0
2023-03-06,9.84,10.28,9.84,10.1,3587,9.84,10.28,9.84,10.1,3587,0.0,1.0
2023-03-07,9.75,10.11,9.54,9.8936,4809,9.75,10.11,9.54,9.8936,4809,0.0,1.0
2023-03-08,10.16,10.16,9.75,9.9,3862,10.16,10.16,9.75,9.9,3862,0.0,1.0
2023-03-09,9.01,10.2,8.92,10.2,21337,9.01,10.2,8.92,10.2,21337,0.0,1.0
2023-03-10,9.055,9.1596,8.7301,9.01,7153,9.055,9.1596,8.7301,9.01,7153,0.0,1.0
2023-03-13,8.8,9.0,8.6001,9.0,9458,8.8,9.0,8.6001,9.0,9458,0.0,1.0
2023-03-14,8.61,9.2301,8.6,9.2301,9453,8.61,9.2301,8.6,9.2301,9453,0.0,1.0
2023-03-15,8.31,8.78,8.3,8.78,12587,8.31,8.78,8.3,8.78,12587,0.0,1.0
2023-03-16,8.79,8.9799,8.34,8.34,7440,8.79,8.9799,8.34,8.34,7440,0.0,1.0
2023-03-17,9.22,9.22,8.7941,8.98,4337,9.22,9.22,8.7941,8.98,4337,0.0,1.0
2023-03-20,9.13,9.13,8.7402,9.07,3461,9.13,9.13,8.7402,9.07,3461,0.0,1.0
2023-03-21,9.14,9.14,8.7772,8.9,4476,9.14,9.14,8.7772,8.9,4476,0.0,1.0
2023-03-22,8.94,8.94,8.94,8.94,815,8.94,8.94,8.94,8.94,815,0.0,1.0
2023-03-23,8.9,9.06,8.82,8.82,1257,8.9,9.06,8.82,8.82,1257,0.0,1.0
2023-03-24,8.97,8.99,8.73,8.99,4579,8.97,8.99,8.73,8.99,4579,0.0,1.0
2023-03-27,8.8794,8.8794,8.81,8.81,805,8.8794,8.8794,8.81,8.81,805,0.0,1.0
2023-03-28,9.26,9.38,8.99,8.99,3240,9.26,9.38,8.99,8.99,3240,0.0,1.0
2023-03-29,9.08,9.17,8.9,9.17,7449,9.08,9.17,8.9,9.17,7449,0.0,1.0
2023-03-30,9.1,9.1,8.8101,9.0111,7768,9.1,9.1,8.8101,9.0111,7768,0.0,1.0
2023-03-31,9.15,9.23,8.75,8.8,25232,9.15,9.23,8.75,8.8,25232,0.0,1.0
2023-04-03,9.1,9.23,9.1,9.13,3369,9.1,9.23,9.1,9.13,3369,0.0,1.0
2023-04-04,9.0,9.17,9.0,9.17,6414,9.0,9.17,9.0,9.17,6414,0.0,1.0
2023-04-05,8.93,9.0014,8.7,9.0,13479,8.93,9.0014,8.7,9.0,13479,0.0,1.0
2023-04-06,8.86,8.93,8.7,8.93,10181,8.86,8.93,8.7,8.93,10181,0.0,1.0
2023-04-10,8.92,8.92,8.78,8.78,3655,8.92,8.92,8.78,8.78,3655,0.0,1.0
2023-04-11,8.96,9.0897,8.94,9.065,4979,8.96,9.0897,8.94,9.065,4979,0.0,1.0
2023-04-12,9.39,9.39,8.97,9.105,14291,9.39,9.39,8.97,9.105,14291,0.0,1.0
2023-04-13,9.54,9.54,9.2795,9.4,11242,9.54,9.54,9.2795,9.4,11242,0.0,1.0
2023-04-14,9.88,9.91,9.57,9.57,2459,9.88,9.91,9.57,9.57,2459,0.0,1.0
2023-04-17,9.77,9.97,9.77,9.83,2125,9.77,9.97,9.77,9.83,2125,0.0,1.0
2023-04-18,9.52,9.905,8.965,9.81,7354,9.52,9.905,8.965,9.81,7354,0.0,1.0
2023-04-19,9.52,9.52,9.02,9.46,8153,9.52,9.52,9.02,9.46,8153,0.0,1.0
2023-04-20,9.57,9.64,9.07,9.5,7891,9.57,9.64,9.07,9.5,7891,0.0,1.0
2023-04-21,9.57,9.6,9.0501,9.1001,5515,9.57,9.6,9.0501,9.1001,5515,0.0,1.0
2023-04-24,9.5,9.59,9.25,9.455,5623,9.5,9.59,9.25,9.455,5623,0.0,1.0
2023-04-25,9.65,9.77,9.24,9.24,16942,9.65,9.77,9.24,9.24,16942,0.0,1.0
2023-04-26,9.585,9.61,9.485,9.5,3513,9.585,9.61,9.485,9.5,3513,0.0,1.0
2023-04-27,9.49,9.66,9.35,9.66,2544,9.49,9.66,9.35,9.66,2544,0.0,1.0
2023-04-28,9.49,9.6754,9.49,9.6754,877,9.49,9.6754,9.49,9.6754,877,0.0,1.0
2023-05-01,9.5,9.5,9.36,9.48,5555,9.5,9.5,9.36,9.48,5555,0.0,1.0
2023-05-02,9.73,9.73,9.44,9.45,2476,9.73,9.73,9.44,9.45,2476,0.0,1.0
2023-05-03,9.5,9.7,9.45,9.6999,3564,9.5,9.7,9.45,9.6999,3564,0.0,1.0
2023-05-04,9.6,9.7,8.86,9.5,13082,9.6,9.7,8.86,9.5,13082,0.0,1.0
2023-05-05,9.7,9.7,8.92,9.12,7166,9.7,9.7,8.92,9.12,7166,0.0,1.0
2023-05-08,9.54,9.74,9.2769,9.2769,3406,9.54,9.74,9.2769,9.2769,3406,0.0,1.0
2023-05-09,9.48,9.54,9.16,9.49,3553,9.48,9.54,9.16,9.49,3553,0.0,1.0
2023-05-10,9.49,9.99,9.2,9.37,8417,9.49,9.99,9.2,9.37,8417,0.0,1.0
2023-05-11,9.35,9.99,8.6,9.99,49537,9.35,9.99,8.6,9.99,49537,0.0,1.0
2023-05-12,9.41,9.66,9.2,9.66,4983,9.41,9.66,9.2,9.66,4983,0.0,1.0
2023-05-15,9.41,9.55,9.26,9.37,6573,9.41,9.55,9.26,9.37,6573,0.0,1.0
2023-05-16,9.5,9.5557,8.92,8.92,21834,9.5,9.5557,8.92,8.92,21834,0.0,1.0
2023-05-17,9.69,9.71,9.5075,9.71,1654,9.69,9.71,9.5075,9.71,1654,0.0,1.0
2023-05-18,9.54,9.54,9.54,9.54,662,9.54,9.54,9.54,9.54,662,0.0,1.0
2023-05-19,9.69,9.71,9.26,9.59,2723,9.69,9.71,9.26,9.59,2723,0.0,1.0
2023-05-22,9.7,9.75,9.25,9.25,10450,9.7,9.75,9.25,9.25,10450,0.0,1.0
2023-05-23,9.82,9.85,9.49,9.49,13038,9.82,9.85,9.49,9.49,13038,0.0,1.0
2023-05-24,9.85,9.92,9.4501,9.4501,1632,9.85,9.92,9.4501,9.4501,1632,0.0,1.0
2023-05-25,9.505,9.7699,9.43,9.7699,3595,9.505,9.7699,9.43,9.7699,3595,0.0,1.0
2023-05-26,9.52,9.79,9.52,9.79,1209,9.52,9.79,9.52,9.79,1209,0.0,1.0
2023-05-30,9.6,9.68,9.6,9.68,3509,9.6,9.68,9.6,9.68,3509,0.0,1.0
2023-05-31,9.5,9.565,9.16,9.54,9406,9.5,9.565,9.16,9.54,9406,0.0,1.0
2023-06-01,9.62,9.89,9.26,9.53,4445,9.62,9.89,9.26,9.53,4445,0.0,1.0
2023-06-02,9.85,10.0,9.85,9.95,13787,9.85,10.0,9.85,9.95,13787,0.0,1.0
2023-06-05,9.81,9.84,9.7,9.7,8954,9.81,9.84,9.7,9.7,8954,0.0,1.0
2023-06-06,10.55,10.56,9.86,9.86,5793,10.55,10.56,9.86,9.86,5793,0.0,1.0
2023-06-07,10.41,10.72,10.0,10.0635,7403,10.41,10.72,10.0,10.0635,7403,0.0,1.0
2023-06-08,10.486,10.6,9.86,10.2,10150,10.486,10.6,9.86,10.2,10150,0.0,1.0
2023-06-09,9.66,10.41,9.66,10.3,12528,9.66,10.41,9.66,10.3,12528,0.0,1.0
2023-06-12,9.94,10.3732,9.68,9.68,6243,9.94,10.3732,9.68,9.68,6243,0.0,1.0
2023-06-13,10.02,10.2009,9.96,9.96,2569,10.02,10.2009,9.96,9.96,2569,0.0,1.0
2023-06-14,9.72,10.14,9.72,9.85,8211,9.72,10.14,9.72,9.85,8211,0.0,1.0
2023-06-15,9.55,10.2123,9.55,9.62,6770,9.55,10.2123,9.55,9.62,6770,0.0,1.0
2023-06-16,9.39,9.79,9.39,9.4,7356,9.39,9.79,9.39,9.4,7356,0.0,1.0
2023-06-20,9.18,9.54,9.18,9.28,5535,9.18,9.54,9.18,9.28,5535,0.0,1.0
2023-06-21,8.96,9.49,8.96,9.18,10906,8.96,9.49,8.96,9.18,10906,0.0,1.0
2023-06-22,9.19,9.19,9.07,9.07,1296,9.19,9.19,9.07,9.07,1296,0.0,1.0
2023-06-23,9.0,9.285,8.64,9.285,5871,9.0,9.285,8.64,9.285,5871,0.0,1.0
2023-06-26,9.05,9.26,8.65,8.87,25914,9.05,9.26,8.65,8.87,25914,0.0,1.0
2023-06-27,9.15,9.22,9.15,9.175,1812,9.15,9.22,9.15,9.175,1812,0.0,1.0
2023-06-28,9.0,9.29,8.8,9.12,9734,9.0,9.29,8.8,9.12,9734,0.0,1.0
2023-06-29,9.05,9.2485,9.0,9.2485,6478,9.05,9.2485,9.0,9.2485,6478,0.0,1.0
2023-06-30,9.09,9.1,9.05,9.07,5566,9.09,9.1,9.05,9.07,5566,0.0,1.0
2023-07-03,9.04,9.05,9.0212,9.048,1930,9.04,9.05,9.0212,9.048,1930,0.0,1.0
2023-07-05,8.98,9.09,8.81,9.07,6141,8.98,9.09,8.81,9.07,6141,0.0,1.0
2023-07-06,8.92,9.02,8.68,8.835,11980,8.92,9.02,8.68,8.835,11980,0.0,1.0
2023-07-07,9.0,9.0,8.875,8.95,3696,9.0,9.0,8.875,8.95,3696,0.0,1.0
2023-07-10,9.05,9.08,8.96,9.08,2011,9.05,9.08,8.96,9.08,2011,0.0,1.0
2023-07-11,9.07,9.07,8.87,9.06,5086,9.07,9.07,8.87,9.06,5086,0.0,1.0
2023-07-12,9.025,9.08,8.98,9.08,5939,9.025,9.08,8.98,9.08,5939,0.0,1.0
2023-07-13,8.86,9.16,8.8,9.16,9629,8.86,9.16,8.8,9.16,9629,0.0,1.0
2023-07-14,8.8,8.86,8.74,8.86,5077,8.8,8.86,8.74,8.86,5077,0.0,1.0
2023-07-17,8.95,8.95,8.3145,8.81,14375,8.95,8.95,8.3145,8.81,14375,0.0,1.0
2023-07-18,8.8,8.9,8.65,8.84,11301,8.8,8.9,8.65,8.84,11301,0.0,1.0
2023-07-19,8.64,8.7999,8.52,8.7244,10791,8.64,8.7999,8.52,8.7244,10791,0.0,1.0
2023-07-20,8.8,8.8,8.5001,8.54,14894,8.8,8.8,8.5001,8.54,14894,0.0,1.0
2023-07-21,8.725,8.94,8.65,8.79,14975,8.725,8.94,8.65,8.79,14975,0.0,1.0
2023-07-24,8.66,8.7323,8.62,8.66,11417,8.66,8.7323,8.62,8.66,11417,0.0,1.0
2023-07-25,8.8,8.8,8.66,8.66,6381,8.8,8.8,8.66,8.66,6381,0.0,1.0
2023-07-26,8.93,8.9798,8.82,8.84,5237,8.93,8.9798,8.82,8.84,5237,0.0,1.0
2023-07-27,8.89,8.93,8.874,8.93,7569,8.89,8.93,8.874,8.93,7569,0.0,1.0
2023-07-28,8.9,8.95,8.735,8.785,11743,8.9,8.95,8.735,8.785,11743,0.0,1.0
2023-07-31,9.13,9.13,8.75,8.83,18336,9.13,9.13,8.75,8.83,18336,0.0,1.0
2023-08-01,9.25,9.25,8.96,8.985,3596,9.25,9.25,8.96,8.985,3596,0.0,1.0
2023-08-02,9.25,9.41,8.93,9.09,11778,9.25,9.41,8.93,9.09,11778,0.0,1.0
2023-08-03,9.11,9.34,9.037,9.34,3810,9.11,9.34,9.037,9.34,3810,0.0,1.0
2023-08-04,9.38,9.38,9.05,9.07,3073,9.38,9.38,9.05,9.07,3073,0.0,1.0
2023-08-07,9.15,9.4726,9.01,9.4726,10342,9.15,9.4726,9.01,9.4726,10342,0.0,1.0
2023-08-08,9.61,9.64,9.2501,9.45,10088,9.61,9.64,9.2501,9.45,10088,0.0,1.0
2023-08-09,9.46,9.55,9.3,9.3,31502,9.46,9.55,9.3,9.3,31502,0.0,1.0
2023-08-10,9.56,9.56,9.29,9.4,5965,9.56,9.56,9.29,9.4,5965,0.0,1.0
2023-08-11,9.32,9.58,9.26,9.47,3731,9.32,9.58,9.26,9.47,3731,0.0,1.0
2023-08-14,9.11,9.3509,9.11,9.13,2427,9.11,9.3509,9.11,9.13,2427,0.0,1.0
2023-08-15,9.05,9.29,9.05,9.145,4585,9.05,9.29,9.05,9.145,4585,0.0,1.0
2023-08-16,9.19,9.26,8.87,9.26,7027,9.19,9.26,8.87,9.26,7027,0.0,1.0
2023-08-17,8.88,9.17,8.88,9.17,982,8.88,9.17,8.88,9.17,982,0.0,1.0
2023-08-18,8.99,9.08,8.81,8.81,11862,8.99,9.08,8.81,8.81,11862,0.0,1.0
2023-08-21,8.9,8.96,8.9,8.96,1529,8.9,8.96,8.9,8.96,1529,0.0,1.0
2023-08-22,8.865,8.92,8.8,8.84,3453,8.865,8.92,8.8,8.84,3453,0.0,1.0
2023-08-23,8.99,9.09,8.9,8.9,3929,8.99,9.09,8.9,8.9,3929,0.0,1.0
2023-08-24,8.99,9.09,8.75,9.079,8003,8.99,9.09,8.75,9.079,8003,0.0,1.0
2023-08-25,8.96,9.065,8.88,8.9,4026,8.96,9.065,8.88,8.9,4026,0.0,1.0
2023-08-28,9.0111,9.0111,8.95,8.95,2053,9.0111,9.0111,8.95,8.95,2053,0.0,1.0
2023-08-29,8.95,9.16,8.95,9.0,3989,8.95,9.16,8.95,9.0,3989,0.0,1.0
2023-08-30,8.89,9.06,8.85,8.89,13775,8.89,9.06,8.85,8.89,13775,0.0,1.0
2023-08-31,8.93,9.0,8.72,8.76,11398,8.93,9.0,8.72,8.76,11398,0.0,1.0
2023-09-01,9.7079,9.7079,8.9,9.13,1958,9.7079,9.7079,8.9,9.13,1958,0.0,1.0
2023-09-05,9.06,9.48,8.985,9.33,5949,9.06,9.48,8.985,9.33,5949,0.0,1.0
2023-09-06,8.9,8.94,8.85,8.85,1610,8.9,8.94,8.85,8.85,1610,0.0,1.0
2023-09-07,8.6101,8.8779,8.6101,8.75,2772,8.6101,8.8779,8.6101,8.75,2772,0.0,1.0
2023-09-08,8.74,8.74,8.55,8.71,2386,8.74,8.74,8.55,8.71,2386,0.0,1.0
2023-09-11,8.53,9.32,8.48,8.48,8665,8.53,9.32,8.48,8.48,8665,0.0,1.0
2023-09-12,8.58,8.79,7.69,7.69,10296,8.58,8.79,7.69,7.69,10296,0.0,1.0
2023-09-13,8.59,8.78,8.48,8.48,4779,8.59,8.78,8.48,8.48,4779,0.0,1.0
2023-09-14,8.73,8.73,8.73,8.73,1040,8.73,8.73,8.73,8.73,1040,0.0,1.0
2023-09-15,8.58,8.74,8.25,8.58,16472,8.58,8.74,8.25,8.58,16472,0.0,1.0
2023-09-18,8.5,8.6,7.8,8.6,9585,8.5,8.6,7.8,8.6,9585,0.0,1.0
2023-09-19,8.5,8.5,8.5,8.5,2914,8.5,8.5,8.5,8.5,2914,0.0,1.0
2023-09-20,8.83,8.83,8.435,8.6,14495,8.83,8.83,8.435,8.6,14495,0.0,1.0
2023-09-21,8.78,8.78,8.63,8.63,2700,8.78,8.78,8.63,8.63,2700,0.0,1.0
2023-09-22,8.8,8.8,8.6101,8.74,3569,8.8,8.8,8.6101,8.74,3569,0.0,1.0
2023-09-25,8.63,8.7,8.1833,8.57,4648,8.63,8.7,8.1833,8.57,4648,0.0,1.0
2023-09-26,8.87,8.9299,8.3201,8.54,6060,8.87,8.9299,8.3201,8.54,6060,0.0,1.0
2023-09-27,8.58,8.82,8.49,8.69,8577,8.58,8.82,8.49,8.69,8577,0.0,1.0
2023-09-28,8.56,8.86,8.56,8.86,4357,8.56,8.86,8.56,8.86,4357,0.0,1.0
2023-09-29,8.87,8.87,8.3632,8.73,4580,8.87,8.87,8.3632,8.73,4580,0.0,1.0
2023-10-02,8.8,8.86,8.8,8.82,1319,8.8,8.86,8.8,8.82,1319,0.0,1.0
2023-10-03,8.5807,8.5807,8.5807,8.5807,4743,8.5807,8.5807,8.5807,8.5807,4743,0.0,1.0
2023-10-04,8.39,8.78,8.32,8.555,2667,8.39,8.78,8.32,8.555,2667,0.0,1.0
2023-10-05,8.72,8.8,8.3201,8.3201,3952,8.72,8.8,8.3201,8.3201,3952,0.0,1.0
2023-10-06,8.8,8.8,8.8,8.8,805,8.8,8.8,8.8,8.8,805,0.0,1.0
2023-10-09,8.61,8.61,8.61,8.61,735,8.61,8.61,8.61,8.61,735,0.0,1.0
2023-10-10,8.46,8.54,8.46,8.5,3804,8.46,8.54,8.46,8.5,3804,0.0,1.0
2023-10-11,8.49,8.55,8.435,8.55,2864,8.49,8.55,8.435,8.55,2864,0.0,1.0
2023-10-12,8.85,8.85,8.22,8.4,3251,8.85,8.85,8.22,8.4,3251,0.0,1.0
2023-10-13,8.05,8.82,8.02,8.82,25970,8.05,8.82,8.02,8.82,25970,0.0,1.0
2023-10-16,7.73,8.4,7.32,7.87,15021,7.73,8.4,7.32,7.87,15021,0.0,1.0
2023-10-17,7.94,8.3,7.93,8.03,9239,7.94,8.3,7.93,8.03,9239,0.0,1.0
2023-10-18,8.28,8.32,7.945,8.0,4543,8.28,8.32,7.945,8.0,4543,0.0,1.0
2023-10-19,8.44,8.45,8.1125,8.43,2697,8.44,8.45,8.1125,8.43,2697,0.0,1.0
2023-10-20,8.35,8.48,7.572,8.12,4126,8.35,8.48,7.572,8.12,4126,0.0,1.0
2023-10-23,8.25,8.25,8.0123,8.0123,2773,8.25,8.25,8.0123,8.0123,2773,0.0,1.0
2023-10-24,8.0,8.0,7.6357,8.0,32587,8.0,8.0,7.6357,8.0,32587,0.0,1.0
2023-10-25,8.25,8.25,7.9832,8.135,11496,8.25,8.25,7.9832,8.135,11496,0.0,1.0
2023-10-26,8.56,8.6183,8.3062,8.34,2840,8.56,8.6183,8.3062,8.34,2840,0.0,1.0
2023-10-27,8.68,8.7299,8.37,8.37,3452,8.68,8.7299,8.37,8.37,3452,0.0,1.0
2023-10-30,8.6164,8.6164,8.2185,8.47,3388,8.6164,8.6164,8.2185,8.47,3388,0.0,1.0
2023-10-31,8.35,8.5,8.26,8.3653,12839,8.35,8.5,8.26,8.3653,12839,0.0,1.0
2023-11-01,8.4,8.48,8.02,8.02,8389,8.4,8.48,8.02,8.02,8389,0.0,1.0
2023-11-02,8.42,8.56,8.41,8.56,5920,8.42,8.56,8.41,8.56,5920,0.0,1.0
2023-11-03,8.5,8.6199,8.4642,8.4642,2406,8.5,8.6199,8.4642,8.4642,2406,0.0,1.0
2023-11-06,8.14,8.48,8.14,8.1631,5203,8.14,8.48,8.14,8.1631,5203,0.0,1.0
2023-11-07,8.03,8.3875,8.03,8.23,10414,8.03,8.3875,8.03,8.23,10414,0.0,1.0
2023-11-08,8.06,8.3899,8.06,8.3899,7909,8.06,8.3899,8.06,8.3899,7909,0.0,1.0
2023-11-09,8.39,8.4,7.95,7.95,10230,8.39,8.4,7.95,7.95,10230,0.0,1.0
2023-11-10,8.34,8.34,8.34,8.34,625,8.34,8.34,8.34,8.34,625,0.0,1.0
2023-11-13,8.221,8.221,8.221,8.221,1367,8.221,8.221,8.221,8.221,1367,0.0,1.0
2023-11-14,8.15,8.26,7.92,8.05,11949,8.15,8.26,7.92,8.05,11949,0.0,1.0
2023-11-15,8.37,8.37,8.0518,8.0518,5224,8.37,8.37,8.0518,8.0518,5224,0.0,1.0
2023-11-16,8.14,8.2079,7.968,7.968,2417,8.14,8.2079,7.968,7.968,2417,0.0,1.0
2023-11-17,8.26,8.26,8.0712,8.1,4385,8.26,8.26,8.0712,8.1,4385,0.0,1.0
2023-11-20,8.05,8.31,8.05,8.1,7909,8.05,8.31,8.05,8.1,7909,0.0,1.0
2023-11-21,8.07,8.21,8.01,8.0601,11956,8.07,8.21,8.01,8.0601,11956,0.0,1.0
2023-11-22,7.84,8.179,7.84,8.02,1819,7.84,8.179,7.84,8.02,1819,0.0,1.0
2023-11-24,8.19,8.19,8.0,8.19,6574,8.19,8.19,8.0,8.19,6574,0.0,1.0
2023-11-27,8.05,8.23,7.986,8.02,4392,8.05,8.23,7.986,8.02,4392,0.0,1.0
2023-11-28,8.1,8.1,8.0,8.0,3107,8.1,8.1,8.0,8.0,3107,0.0,1.0
2023-11-29,7.92,7.92,7.9,7.9,10032,7.92,7.92,7.9,7.9,10032,0.0,1.0
2023-11-30,8.19,8.19,7.64,7.65,20269,8.19,8.19,7.64,7.65,20269,0.0,1.0
2023-12-01,8.13,8.25,7.9,8.25,7696,8.13,8.25,7.9,8.25,7696,0.0,1.0
2023-12-04,8.08,8.08,7.995,8.075,9691,8.08,8.08,7.995,8.075,9691,0.0,1.0
2023-12-05,8.01,8.09,7.9,8.09,12413,8.01,8.09,7.9,8.09,12413,0.0,1.0
2023-12-06,7.93,8.0,7.9,7.91,10255,7.93,8.0,7.9,7.91,10255,0.0,1.0
2023-12-07,8.07,8.07,7.865,7.865,1608,8.07,8.07,7.865,7.865,1608,0.0,1.0
2023-12-08,8.03,8.07,7.88,7.9067,17972,8.03,8.07,7.88,7.9067,17972,0.0,1.0
2023-12-11,7.75,7.9,7.71,7.9,9984,7.75,7.9,7.71,7.9,9984,0.0,1.0
2023-12-12,7.58,7.92,7.44,7.75,22434,7.58,7.92,7.44,7.75,22434,0.0,1.0
2023-12-13,7.51,7.77,7.27,7.55,45649,7.51,7.77,7.27,7.55,45649,0.0,1.0
2023-12-14,7.55,7.65,7.41,7.41,16917,7.55,7.65,7.41,7.41,16917,0.0,1.0
2023-12-15,7.35,7.69,7.2,7.55,24803,7.35,7.69,7.2,7.55,24803,0.0,1.0
2023-12-18,7.5,7.612,7.355,7.46,37951,7.5,7.612,7.355,7.46,37951,0.0,1.0
2023-12-19,7.55,7.66,7.35,7.43,38449,7.55,7.66,7.35,7.43,38449,0.0,1.0
2023-12-20,7.84,8.025,7.64,7.64,38298,7.84,8.025,7.64,7.64,38298,0.0,1.0
2023-12-21,7.89,8.0799,7.683,7.85,18464,7.89,8.0799,7.683,7.85,18464,0.0,1.0
2023-12-22,8.05,8.05,7.89,7.89,2128,8.05,8.05,7.89,7.89,2128,0.0,1.0
2023-12-26,8.09,8.2,7.9827,8.0702,22444,8.09,8.2,7.9827,8.0702,22444,0.0,1.0
2023-12-27,9.51,9.905,8.87,8.99,75839,9.51,9.905,8.87,8.99,75839,0.0,1.0
2023-12-28,9.64,9.65,9.43,9.61,27382,9.64,9.65,9.43,9.61,27382,0.0,1.0
2023-12-29,9.56,9.7,9.4146,9.48,15450,9.56,9.7,9.4146,9.48,15450,0.0,1.0
2024-01-02,9.8,10.0,8.99,9.06,26138,9.8,10.0,8.99,9.06,26138,0.0,1.0
2024-01-03,10.08,10.2,9.4982,9.97,31616,10.08,10.2,9.4982,9.97,31616,0.0,1.0
2024-01-04,9.83,10.15,9.83,10.1,8716,9.83,10.15,9.83,10.1,8716,0.0,1.0
2024-01-05,9.98,10.14,9.88,10.14,12138,9.98,10.14,9.88,10.14,12138,0.0,1.0
2024-01-08,9.95,9.989,9.75,9.89,8508,9.95,9.989,9.75,9.89,8508,0.0,1.0
2024-01-09,9.85,9.95,9.759,9.95,2532,9.85,9.95,9.759,9.95,2532,0.0,1.0
2024-01-10,9.81,9.99,9.81,9.9,3901,9.81,9.99,9.81,9.9,3901,0.0,1.0
2024-01-11,10.01,10.2,9.8601,9.99,22371,10.01,10.2,9.8601,9.99,22371,0.0,1.0
2024-01-12,10.6,10.68,9.85,10.13,13703,10.6,10.68,9.85,10.13,13703,0.0,1.0
2024-01-16,10.53,10.8758,10.5,10.6,6583,10.53,10.8758,10.5,10.6,6583,0.0,1.0
2024-01-17,10.51,10.575,10.5,10.575,1439,10.51,10.575,10.5,10.575,1439,0.0,1.0
2024-01-18,10.39,10.625,10.39,10.625,2529,10.39,10.625,10.39,10.625,2529,0.0,1.0
2024-01-19,10.7,10.7,10.25,10.3886,3394,10.7,10.7,10.25,10.3886,3394,0.0,1.0
2024-01-22,10.7,10.75,10.39,10.57,4317,10.7,10.75,10.39,10.57,4317,0.0,1.0
2024-01-23,10.41,10.6839,10.41,10.6839,5872,10.41,10.6839,10.41,10.6839,5872,0.0,1.0
2024-01-24,10.48,10.56,10.18,10.56,6590,10.48,10.56,10.18,10.56,6590,0.0,1.0
2024-01-25,10.46,10.47,10.0301,10.19,4792,10.46,10.47,10.0301,10.19,4792,0.0,1.0
2024-01-26,10.45,10.45,10.43,10.44,2990,10.45,10.45,10.43,10.44,2990,0.0,1.0
2024-01-29,9.88,10.44,9.88,10.0123,8050,9.88,10.44,9.88,10.0123,8050,0.0,1.0
2024-01-30,10.28,10.28,9.99,10.11,4648,10.28,10.28,9.99,10.11,4648,0.0,1.0
2024-01-31,10.01,10.2,9.3105,9.3105,8143,10.01,10.2,9.3105,9.3105,8143,0.0,1.0
2024-02-01,10.19,10.39,9.8101,10.39,6318,10.19,10.39,9.8101,10.39,6318,0.0,1.0
2024-02-02,9.98,10.05,9.45,10.05,11658,9.98,10.05,9.45,10.05,11658,0.0,1.0
2024-02-05,9.85,9.89,9.635,9.83,10900,9.85,9.89,9.635,9.83,10900,0.0,1.0
2024-02-06,9.97,9.97,9.66,9.66,863,9.97,9.97,9.66,9.66,863,0.0,1.0
2024-02-07,9.9,10.15,9.705,10.15,2664,9.9,10.15,9.705,10.15,2664,0.0,1.0
2024-02-08,9.66,10.14,9.66,10.14,2997,9.66,10.14,9.66,10.14,2997,0.0,1.0
2024-02-09,9.97,9.97,9.51,9.63,6478,9.97,9.97,9.51,9.63,6478,0.0,1.0
2024-02-12,9.75,10.4174,9.75,10.03,10739,9.75,10.4174,9.75,10.03,10739,0.0,1.0
2024-02-13,9.67,10.0,9.67,9.75,3720,9.67,10.0,9.67,9.75,3720,0.0,1.0
2024-02-14,10.25,10.25,9.92,9.92,5602,10.25,10.25,9.92,9.92,5602,0.0,1.0
2024-02-15,10.05,10.44,10.05,10.44,1309,10.05,10.44,10.05,10.44,1309,0.0,1.0
2024-02-16,10.15,10.19,10.01,10.19,1961,10.15,10.19,10.01,10.19,1961,0.0,1.0
2024-02-20,10.0,10.08,9.58,9.58,1676,10.0,10.08,9.58,9.58,1676,0.0,1.0
2024-02-21,10.0,10.0,10.0,10.0,657,10.0,10.0,10.0,10.0,657,0.0,1.0
2024-02-22,10.09,10.09,9.7287,9.79,3258,10.09,10.09,9.7287,9.79,3258,0.0,1.0
2024-02-23,9.94,10.1498,9.6542,9.81,5400,9.94,10.1498,9.6542,9.81,5400,0.0,1.0
2024-02-26,10.1,10.19,10.07,10.07,3461,10.1,10.19,10.07,10.07,3461,0.0,1.0
2024-02-27,10.0,10.17,9.75,9.93,5739,10.0,10.17,9.75,9.93,5739,0.0,1.0
2024-02-28,10.25,10.5,9.93,10.19,13932,10.25,10.5,9.93,10.19,13932,0.0,1.0
2024-02-29,10.71,11.0,10.08,10.5,25971,10.71,11.0,10.08,10.5,25971,0.0,1.0
2024-03-01,10.73,11.1899,10.5381,10.94,22696,10.73,11.1899,10.5381,10.94,22696,0.0,1.0
2024-03-04,10.75,11.15,10.6701,10.7,1019,10.75,11.15,10.6701,10.7,1019,0.0,1.0
2024-03-05,10.52,10.8975,10.52,10.74,4189,10.52,10.8975,10.52,10.74,4189,0.0,1.0
2024-03-06,10.52,10.7261,10.52,10.7,736,10.52,10.7261,10.52,10.7,736,0.0,1.0
2024-03-07,10.37,10.65,10.37,10.65,3834,10.37,10.65,10.37,10.65,3834,0.0,1.0
2024-03-08,10.33,10.35,10.0101,10.35,3905,10.33,10.35,10.0101,10.35,3905,0.0,1.0
2024-03-11,10.52,10.7,10.42,10.42,7508,10.52,10.7,10.42,10.42,7508,0.0,1.0
2024-03-12,10.31,10.5,10.0699,10.0699,6261,10.31,10.5,10.0699,10.0699,6261,0.0,1.0
2024-03-13,10.55,10.7018,10.55,10.7018,3444,10.55,10.7018,10.55,10.7018,3444,0.0,1.0
2024-03-14,10.55,10.7311,10.55,10.7311,512,10.55,10.7311,10.55,10.7311,512,0.0,1.0
2024-03-15,10.75,10.75,10.45,10.5,24055,10.75,10.75,10.45,10.5,24055,0.0,1.0
2024-03-18,10.4,10.5974,10.4,10.5974,2621,10.4,10.5974,10.4,10.5974,2621,0.0,1.0
2024-03-19,10.6,10.6,10.37,10.37,2956,10.6,10.6,10.37,10.37,2956,0.0,1.0
2024-03-20,10.68,10.68,10.16,10.505,5160,10.68,10.68,10.16,10.505,5160,0.0,1.0
2024-03-21,10.55,10.8745,10.1801,10.8745,5546,10.55,10.8745,10.1801,10.8745,5546,0.0,1.0
2024-03-22,10.48,10.7199,10.1463,10.42,2597,10.48,10.7199,10.1463,10.42,2597,0.0,1.0
2024-03-25,10.45,10.45,10.45,10.45,1223,10.45,10.45,10.45,10.45,1223,0.0,1.0
2024-03-26,10.5,10.5,10.32,10.44,2421,10.5,10.5,10.32,10.44,2421,0.0,1.0
2024-03-27,10.51,10.59,10.2,10.31,3787,10.51,10.59,10.2,10.31,3787,0.0,1.0
2024-03-28,10.19,10.5,10.0229,10.5,10496,10.19,10.5,10.0229,10.5,10496,0.0,1.0
2024-04-01,10.42,10.85,10.19,10.19,23307,10.42,10.85,10.19,10.19,23307,0.0,1.0
2024-04-02,10.9,10.9,10.5,10.5,8325,10.9,10.9,10.5,10.5,8325,0.0,1.0
2024-04-03,10.54,10.885,10.45,10.88,7331,10.54,10.885,10.45,10.88,7331,0.0,1.0
2024-04-04,10.83,10.92,10.74,10.74,1432,10.83,10.92,10.74,10.74,1432,0.0,1.0
2024-04-05,10.89,10.89,10.4601,10.74,5104,10.89,10.89,10.4601,10.74,5104,0.0,1.0
2024-04-08,10.76,10.92,10.4,10.78,6255,10.76,10.92,10.4,10.78,6255,0.0,1.0
2024-04-09,10.7,10.8422,10.66,10.8,3565,10.7,10.8422,10.66,10.8,3565,0.0,1.0
2024-04-10,10.65,10.9,10.39,10.69,6846,10.65,10.9,10.39,10.69,6846,0.0,1.0
2024-04-11,10.68,10.68,10.5101,10.5101,762,10.68,10.68,10.5101,10.5101,762,0.0,1.0
2024-04-12,10.46,10.6,10.35,10.6,2942,10.46,10.6,10.35,10.6,2942,0.0,1.0
2024-04-15,10.3,10.498,10.3,10.4475,4480,10.3,10.498,10.3,10.4475,4480,0.0,1.0
2024-04-16,10.04,10.31,10.04,10.31,2498,10.04,10.31,10.04,10.31,2498,0.0,1.0
2024-04-17,9.67,10.32,9.67,10.07,5352,9.67,10.32,9.67,10.07,5352,0.0,1.0
2024-04-18,9.85,10.08,9.5941,10.08,10036,9.85,10.08,9.5941,10.08,10036,0.0,1.0
2024-04-19,9.99,9.99,9.99,9.99,578,9.99,9.99,9.99,9.99,578,0.0,1.0
2024-04-22,9.8,10.2146,9.6078,10.0,5970,9.8,10.2146,9.6078,10.0,5970,0.0,1.0
2024-04-23,10.37,10.49,9.95,10.49,4037,10.37,10.49,9.95,10.49,4037,0.0,1.0
2024-04-24,10.22,10.49,10.15,10.49,3091,10.22,10.49,10.15,10.49,3091,0.0,1.0
2024-04-25,10.37,10.39,9.7456,10.39,7595,10.37,10.39,9.7456,10.39,7595,0.0,1.0
2024-04-26,10.39,10.39,10.0,10.11,2279,10.39,10.39,10.0,10.11,2279,0.0,1.0
2024-04-29,10.4,10.4,10.06,10.06,7982,10.4,10.4,10.06,10.06,7982,0.0,1.0
2024-04-30,10.235,10.2942,9.83,9.83,1481,10.235,10.2942,9.83,9.83,1481,0.0,1.0
2024-05-01,10.15,10.15,9.865,10.035,3233,10.15,10.15,9.865,10.035,3233,0.0,1.0
2024-05-02,10.25,10.25,10.19,10.19,4521,10.25,10.25,10.19,10.19,4521,0.0,1.0
2024-05-03,10.1,10.3,10.1,10.24,1282,10.1,10.3,10.1,10.24,1282,0.0,1.0
2024-05-06,10.05,10.35,10.05,10.2027,5725,10.05,10.35,10.05,10.2027,5725,0.0,1.0
2024-05-07,9.77,10.3381,9.77,10.11,11754,9.77,10.3381,9.77,10.11,11754,0.0,1.0
2024-05-08,10.18,10.18,9.7813,9.98,8786,10.18,10.18,9.7813,9.98,8786,0.0,1.0
2024-05-09,10.15,10.15,9.9,10.15,5831,10.15,10.15,9.9,10.15,5831,0.0,1.0
2024-05-10,10.2364,10.3221,9.652,9.95,26562,10.2364,10.3221,9.652,9.95,26562,0.0,1.0
2024-05-13,10.32,10.4,10.29,10.3,13464,10.32,10.4,10.29,10.3,13464,0.0,1.0
2024-05-14,10.16,10.22,10.0,10.0,5153,10.16,10.22,10.0,10.0,5153,0.0,1.0
2024-05-15,10.34,10.4999,10.2999,10.4999,3580,10.34,10.4999,10.2999,10.4999,3580,0.0,1.0
2024-05-16,10.31,10.4,10.02,10.1149,12412,10.31,10.4,10.02,10.1149,12412,0.0,1.0
2024-05-17,10.09,10.3425,9.99,10.22,14572,10.09,10.3425,9.99,10.22,14572,0.0,1.0
2024-05-20,10.01,10.11,10.01,10.08,2346,10.01,10.11,10.01,10.08,2346,0.0,1.0
2024-05-21,10.1,10.39,10.0044,10.2933,10683,10.1,10.39,10.0044,10.2933,10683,0.0,1.0
2024-05-22,10.25,10.3899,9.8854,10.1432,4627,10.25,10.3899,9.8854,10.1432,4627,0.0,1.0
2024-05-23,10.12,10.25,10.12,10.25,2074,10.12,10.25,10.12,10.25,2074,0.0,1.0
2024-05-24,10.245,10.25,10.1,10.1,6144,10.245,10.25,10.1,10.1,6144,0.0,1.0
2024-05-28,10.3655,10.5,10.0001,10.25,5073,10.3655,10.5,10.0001,10.25,5073,0.0,1.0
2024-05-29,10.4875,10.5,10.28,10.35,182236,10.4875,10.5,10.28,10.35,182236,0.0,1.0
2024-05-30,10.43,10.5,10.4,10.48,6123,10.43,10.5,10.4,10.48,6123,0.0,1.0
2024-05-31,10.33,10.6,10.28,10.28,2301,10.33,10.6,10.28,10.28,2301,0.0,1.0
2024-06-03,10.47,10.47,10.1169,10.29,15078,10.47,10.47,10.1169,10.29,15078,0.0,1.0
2024-06-04,10.43,10.51,10.1149,10.29,10060,10.43,10.51,10.1149,10.29,10060,0.0,1.0
2024-06-05,10.415,10.54,10.415,10.54,960,10.415,10.54,10.415,10.54,960,0.0,1.0
2024-06-06,10.52,10.54,10.52,10.54,1499,10.52,10.54,10.52,10.54,1499,0.0,1.0
2024-06-07,10.2,10.35,10.2,10.35,3187,10.2,10.35,10.2,10.35,3187,0.0,1.0
2024-06-10,10.14,10.3199,10.0001,10.3,2078,10.14,10.3199,10.0001,10.3,2078,0.0,1.0
2024-06-11,10.2,10.33,10.05,10.05,2046,10.2,10.33,10.05,10.05,2046,0.0,1.0
2024-06-12,10.21,10.45,10.06,10.175,5144,10.21,10.45,10.06,10.175,5144,0.0,1.0
2024-06-13,10.2,10.21,10.0928,10.21,2386,10.2,10.21,10.0928,10.21,2386,0.0,1.0
2024-06-14,10.06,10.17,10.06,10.17,1639,10.06,10.17,10.06,10.17,1639,0.0,1.0
2024-06-17,10.12,10.15,9.79,10.0,8348,10.12,10.15,9.79,10.0,8348,0.0,1.0
2024-06-18,9.9,10.11,9.9,10.02,6594,9.9,10.11,9.9,10.02,6594,0.0,1.0
2024-06-20,10.01,10.47,9.85,9.86,33522,10.01,10.47,9.85,9.86,33522,0.0,1.0
2024-06-21,9.81,10.14,9.81,10.029,6425,9.81,10.14,9.81,10.029,6425,0.0,1.0
2024-06-24,9.83,10.11,9.7,9.78,6815,9.83,10.11,9.7,9.78,6815,0.0,1.0
2024-06-25,9.62,9.955,9.62,9.8352,3821,9.62,9.955,9.62,9.8352,3821,0.0,1.0
2024-06-26,9.75,9.75,9.59,9.6,3522,9.75,9.75,9.59,9.6,3522,0.0,1.0
2024-06-27,9.73,9.853,9.61,9.853,4659,9.73,9.853,9.61,9.853,4659,0.0,1.0
2024-06-28,9.76,9.7893,9.59,9.7449,3540,9.76,9.7893,9.59,9.7449,3540,0.0,1.0
2024-07-01,9.25,9.905,9.25,9.71,10775,9.25,9.905,9.25,9.71,10775,0.0,1.0
2024-07-02,9.15,9.5,8.83,9.2,10954,9.15,9.5,8.83,9.2,10954,0.0,1.0
2024-07-03,9.39,9.4199,8.81,9.07,3635,9.39,9.4199,8.81,9.07,3635,0.0,1.0
2024-07-05,9.59,9.88,9.145,9.88,11176,9.59,9.88,9.145,9.88,11176,0.0,1.0
2024-07-08,9.65,10.04,9.51,9.51,5822,9.65,10.04,9.51,9.51,5822,0.0,1.0
2024-07-09,9.31,9.51,9.2103,9.51,7066,9.31,9.51,9.2103,9.51,7066,0.0,1.0
2024-07-10,9.3,9.45,9.0517,9.31,13661,9.3,9.45,9.0517,9.31,13661,0.0,1.0
2024-07-11,9.97,10.48,9.5301,9.8,17183,9.97,10.48,9.5301,9.8,17183,0.0,1.0
2024-07-12,10.08,10.385,9.8101,10.1437,9212,10.08,10.385,9.8101,10.1437,9212,0.0,1.0
2024-07-15,10.01,10.35,9.9,10.35,9382,10.01,10.35,9.9,10.35,9382,0.0,1.0
2024-07-16,9.91,10.25,9.7601,10.14,24425,9.91,10.25,9.7601,10.14,24425,0.0,1.0
2024-07-17,10.0,10.0,9.6269,9.73,8376,10.0,10.0,9.6269,9.73,8376,0.0,1.0
2024-07-18,9.98,9.993,9.6072,9.6072,7955,9.98,9.993,9.6072,9.6072,7955,0.0,1.0
2024-07-19,9.75,9.845,9.75,9.845,1341,9.75,9.845,9.75,9.845,1341,0.0,1.0
2024-07-22,9.82,9.82,9.82,9.82,772,9.82,9.82,9.82,9.82,772,0.0,1.0
2024-07-23,9.99,9.99,9.5529,9.5529,3261,9.99,9.99,9.5529,9.5529,3261,0.0,1.0
2024-07-24,10.03,10.03,9.97,10.0,6953,10.03,10.03,9.97,10.0,6953,0.0,1.0
2024-07-25,9.89,10.059,9.89,10.0,11488,9.89,10.059,9.89,10.0,11488,0.0,1.0
2024-07-26,10.21,10.2399,9.68,9.99,11679,10.21,10.2399,9.68,9.99,11679,0.0,1.0
2024-07-29,10.1,10.13,9.61,10.13,12038,10.1,10.13,9.61,10.13,12038,0.0,1.0
2024-07-30,10.1,10.1,9.95,9.95,1085,10.1,10.1,9.95,9.95,1085,0.0,1.0
2024-07-31,10.08,10.22,10.08,10.22,4776,10.08,10.22,10.08,10.22,4776,0.0,1.0
2024-08-01,10.14,10.14,9.97,9.97,1142,10.14,10.14,9.97,9.97,1142,0.0,1.0
2024-08-02,10.04,10.13,9.53,10.035,3049,10.04,10.13,9.53,10.035,3049,0.0,1.0
2024-08-05,10.04,10.04,9.53,9.71,7277,10.04,10.04,9.53,9.71,7277,0.0,1.0
2024-08-06,10.04,10.15,9.685,9.96,10399,10.04,10.15,9.685,9.96,10399,0.0,1.0
2024-08-07,10.24,10.6,10.0,10.31,6617,10.24,10.6,10.0,10.31,6617,0.0,1.0
2024-08-08,10.24,10.49,10.24,10.49,2835,10.24,10.49,10.24,10.49,2835,0.0,1.0
2024-08-09,10.29,10.325,10.03,10.03,6044,10.29,10.325,10.03,10.03,6044,0.0,1.0
2024-08-12,10.19,10.48,9.6301,10.02,12870,10.19,10.48,9.6301,10.02,12870,0.0,1.0
2024-08-13,10.12,10.35,9.8763,9.8763,7635,10.12,10.35,9.8763,9.8763,7635,0.0,1.0
2024-08-14,10.24,10.24,9.7,9.7,11890,10.24,10.24,9.7,9.7,11890,0.0,1.0
2024-08-15,10.14,10.515,10.14,10.25,32085,10.14,10.515,10.14,10.25,32085,0.0,1.0
2024-08-16,10.17,10.3207,9.975,10.18,12759,10.17,10.3207,9.975,10.18,12759,0.0,1.0
2024-08-19,10.1,10.45,10.0,10.45,11126,10.1,10.45,10.0,10.45,11126,0.0,1.0
2024-08-20,10.0,10.195,9.95,9.99,27598,10.0,10.195,9.95,9.99,27598,0.0,1.0
2024-08-21,10.0,10.125,9.95,10.0,34755,10.0,10.125,9.95,10.0,34755,0.0,1.0
2024-08-22,10.0,10.135,9.93,10.0,21215,10.0,10.135,9.93,10.0,21215,0.0,1.0
2024-08-23,10.15,10.3,9.9,9.9,6710,10.15,10.3,9.9,9.9,6710,0.0,1.0
2024-08-26,9.93,10.6999,9.93,10.25,29466,9.93,10.6999,9.93,10.25,29466,0.0,1.0
2024-08-27,10.1,10.6066,10.02,10.02,6297,10.1,10.6066,10.02,10.02,6297,0.0,1.0
2024-08-28,10.0,10.23,9.91,10.17,13627,10.0,10.23,9.91,10.17,13627,0.0,1.0
2024-08-29,9.98,10.0282,9.98,10.0282,1926,9.98,10.0282,9.98,10.0282,1926,0.0,1.0
2024-08-30,10.31,10.34,9.72,9.72,6830,10.31,10.34,9.72,9.72,6830,0.0,1.0
2024-09-03,10.1,10.14,10.0,10.02,2444,10.1,10.14,10.0,10.02,2444,0.0,1.0
2024-09-04,10.09,10.1,9.9,9.9,3526,10.09,10.1,9.9,9.9,3526,0.0,1.0
2024-09-05,10.14,10.19,9.9511,10.09,2456,10.14,10.19,9.9511,10.09,2456,0.0,1.0
2024-09-06,9.99,10.005,9.7404,10.005,6699,9.99,10.005,9.7404,10.005,6699,0.0,1.0
2024-09-09,9.68,9.945,9.68,9.9,8528,9.68,9.945,9.68,9.9,8528,0.0,1.0
2024-09-10,9.57,9.74,9.23,9.62,9591,9.57,9.74,9.23,9.62,9591,0.0,1.0
2024-09-11,9.55,9.5515,9.3,9.3,4839,9.55,9.5515,9.3,9.3,4839,0.0,1.0
2024-09-12,9.25,9.35,9.25,9.35,7549,9.25,9.35,9.25,9.35,7549,0.0,1.0
2024-09-13,9.25,9.31,9.16,9.16,8755,9.25,9.31,9.16,9.16,8755,0.0,1.0
2024-09-16,9.2,9.365,9.1018,9.365,12449,9.2,9.365,9.1018,9.365,12449,0.0,1.0
2024-09-17,9.05,9.534,9.05,9.24,22340,9.05,9.534,9.05,9.24,22340,0.0,1.0
2024-09-18,9.16,9.35,9.06,9.12,14076,9.16,9.35,9.06,9.12,14076,0.0,1.0
2024-09-19,8.3,9.395,8.16,9.3819,1779386,8.3,9.395,8.16,9.3819,1779386,0.0,1.0
2024-09-20,9.65,9.65,8.59,8.59,105007,9.65,9.65,8.59,8.59,105007,0.0,1.0
2024-09-23,9.64,9.65,9.2,9.5,39135,9.64,9.65,9.2,9.5,39135,0.0,1.0
2024-09-24,9.66,10.0944,9.25,9.5,51897,9.66,10.0944,9.25,9.5,51897,0.0,1.0
2024-09-25,9.75,9.965,9.61,9.83,14030,9.75,9.965,9.61,9.83,14030,0.0,1.0
2024-09-26,9.86,10.01,9.65,9.65,14940,9.86,10.01,9.65,9.65,14940,0.0,1.0
2024-09-27,9.38,9.8999,9.23,9.8999,22285,9.38,9.8999,9.23,9.8999,22285,0.0,1.0
2024-09-30,9.7,9.71,9.39,9.66,18191,9.7,9.71,9.39,9.66,18191,0.0,1.0
2024-10-01,9.47,9.7275,9.29,9.58,21242,9.47,9.7275,9.29,9.58,21242,0.0,1.0
2024-10-02,9.55,9.78,9.39,9.46,8496,9.55,9.78,9.39,9.46,8496,0.0,1.0
2024-10-03,9.8,9.8,9.6,9.7203,6080,9.8,9.8,9.6,9.7203,6080,0.0,1.0
2024-10-04,9.64,9.86,9.61,9.7,10518,9.64,9.86,9.61,9.7,10518,0.0,1.0
2024-10-07,9.52,9.785,9.4566,9.785,22740,9.52,9.785,9.4566,9.785,22740,0.0,1.0
2024-10-08,9.6,9.72,9.26,9.3,25300,9.6,9.72,9.26,9.3,25300,0.0,1.0
2024-10-09,9.45,9.7908,9.3483,9.69,50227,9.45,9.7908,9.3483,9.69,50227,0.0,1.0
2024-10-10,9.4,9.6472,9.21,9.35,24709,9.4,9.6472,9.21,9.35,24709,0.0,1.0
2024-10-11,9.45,9.64,9.3,9.595,55348,9.45,9.64,9.3,9.595,55348,0.0,1.0
2024-10-14,9.36,9.58,9.25,9.25,21627,9.36,9.58,9.25,9.25,21627,0.0,1.0
2024-10-15,9.07,9.375,9.0,9.32,48682,9.07,9.375,9.0,9.32,48682,0.0,1.0
2024-10-16,9.1,9.675,9.06,9.26,51237,9.1,9.675,9.06,9.26,51237,0.0,1.0
2024-10-17,9.47,9.5,9.0348,9.085,25113,9.47,9.5,9.0348,9.085,25113,0.0,1.0
2024-10-18,9.33,9.44,9.04,9.35,36277,9.33,9.44,9.04,9.35,36277,0.0,1.0
2024-10-21,9.09,9.41,9.09,9.22,36205,9.09,9.41,9.09,9.22,36205,0.0,1.0
2024-10-22,9.28,9.3,9.05,9.05,10575,9.28,9.3,9.05,9.05,10575,0.0,1.0
2024-10-23,9.49,9.49,9.1766,9.32,14814,9.49,9.49,9.1766,9.32,14814,0.0,1.0
2024-10-24,9.57,9.78,9.31,9.78,20978,9.57,9.78,9.31,9.78,20978,0.0,1.0
2024-10-25,9.58,9.63,9.35,9.55,35005,9.58,9.63,9.35,9.55,35005,0.0,1.0
2024-10-28,9.48,9.74,9.37,9.65,34018,9.48,9.74,9.37,9.65,34018,0.0,1.0
2024-10-29,9.33,9.46,9.22,9.45,59116,9.33,9.46,9.22,9.45,59116,0.0,1.0
2024-10-30,9.38,9.54,9.23,9.285,15506,9.38,9.54,9.23,9.285,15506,0.0,1.0
2024-10-31,9.48,9.48,9.13,9.25,18109,9.48,9.48,9.13,9.25,18109,0.0,1.0
2024-11-01,9.4,9.65,9.2,9.48,49199,9.4,9.65,9.2,9.48,49199,0.0,1.0
2024-11-04,9.5,9.6228,9.1684,9.51,29079,9.5,9.6228,9.1684,9.51,29079,0.0,1.0
2024-11-05,9.37,9.52,9.22,9.42,29686,9.37,9.52,9.22,9.42,29686,0.0,1.0
2024-11-06,9.4,9.55,9.31,9.47,101873,9.4,9.55,9.31,9.47,101873,0.0,1.0
2024-11-07,9.4,9.4821,9.19,9.29,55405,9.4,9.4821,9.19,9.29,55405,0.0,1.0
2024-11-08,9.62,9.828,9.1807,9.37,49721,9.62,9.828,9.1807,9.37,49721,0.0,1.0
2024-11-11,9.59,9.8,9.4,9.8,27472,9.59,9.8,9.4,9.8,27472,0.0,1.0
2024-11-12,9.42,9.99,9.41,9.55,38490,9.42,9.99,9.41,9.55,38490,0.0,1.0
2024-11-13,9.59,10.0,9.46,9.792,154029,9.59,10.0,9.46,9.792,154029,0.0,1.0
2024-11-14,9.62,9.85,9.42,9.85,59291,9.62,9.85,9.42,9.85,59291,0.0,1.0
2024-11-15,9.95,9.9503,9.6301,9.84,32256,9.95,9.9503,9.6301,9.84,32256,0.0,1.0
2024-11-18,10.13,10.2647,9.61,9.88,25407,10.13,10.2647,9.61,9.88,25407,0.0,1.0
2024-11-19,10.33,10.39,10.08,10.21,17425,10.33,10.39,10.08,10.21,17425,0.0,1.0
2024-11-20,10.49,10.5,10.13,10.22,11600,10.49,10.5,10.13,10.22,11600,0.0,1.0
2024-11-21,10.33,10.41,10.24,10.41,20302,10.33,10.41,10.24,10.41,20302,0.0,1.0
2024-11-22,10.4,10.4,10.25,10.3,32342,10.4,10.4,10.25,10.3,32342,0.0,1.0
2024-11-25,10.65,10.98,10.455,10.5,35858,10.65,10.98,10.455,10.5,35858,0.0,1.0
2024-11-26,10.81,10.89,10.71,10.71,5544,10.81,10.89,10.71,10.71,5544,0.0,1.0
2024-11-27,10.88,11.0,10.82,10.82,9667,10.88,11.0,10.82,10.82,9667,0.0,1.0
2024-11-29,10.84,10.98,10.7,10.98,9657,10.84,10.98,10.7,10.98,9657,0.0,1.0
2024-12-02,11.48,11.5,10.84,10.84,87423,11.48,11.5,10.84,10.84,87423,0.0,1.0
2024-12-03,12.13,12.29,11.65,11.66,126539,12.13,12.29,11.65,11.66,126539,0.0,1.0
2024-12-04,12.05,12.3781,11.8,12.02,28528,12.05,12.3781,11.8,12.02,28528,0.0,1.0
2024-12-05,12.09,12.14,11.71,11.95,36470,12.09,12.14,11.71,11.95,36470,0.0,1.0
2024-12-06,12.0,12.05,11.7906,12.05,32588,12.0,12.05,11.7906,12.05,32588,0.0,1.0
2024-12-09,11.96,12.34,11.685,12.0,26166,11.96,12.34,11.685,12.0,26166,0.0,1.0
2024-12-10,11.76,12.09,11.7,12.0,82037,11.76,12.09,11.7,12.0,82037,0.0,1.0
2024-12-11,11.87,11.9945,11.52,11.82,35408,11.87,11.9945,11.52,11.82,35408,0.0,1.0
2024-12-12,11.62,11.85,11.62,11.8,19226,11.62,11.85,11.62,11.8,19226,0.0,1.0
2024-12-13,11.66,11.775,11.56,11.69,19461,11.66,11.775,11.56,11.69,19461,0.0,1.0
2024-12-16,11.5,11.79,11.36,11.77,36772,11.5,11.79,11.36,11.77,36772,0.0,1.0
2024-12-17,11.45,11.51,11.28,11.51,25602,11.45,11.51,11.28,11.51,25602,0.0,1.0
2024-12-18,11.14,11.55,11.095,11.45,58756,11.14,11.55,11.095,11.45,58756,0.0,1.0
2024-12-19,11.0,11.26,10.955,11.2,52995,11.0,11.26,10.955,11.2,52995,0.0,1.0
2024-12-20,11.33,11.33,10.99,11.01,60786,11.33,11.33,10.99,11.01,60786,0.0,1.0
2024-12-23,11.01,11.33,11.01,11.33,22938,11.01,11.33,11.01,11.33,22938,0.0,1.0
2024-12-24,11.01,11.2278,11.0,11.1,25320,11.01,11.2278,11.0,11.1,25320,0.0,1.0
2024-12-26,11.36,11.4,11.14,11.25,38856,11.36,11.4,11.14,11.25,38856,0.0,1.0
2024-12-27,11.28,11.49,11.24,11.49,29684,11.28,11.49,11.24,11.49,29684,0.0,1.0
2024-12-30,11.25,11.39,11.19,11.33,16540,11.25,11.39,11.19,11.33,16540,0.0,1.0
2024-12-31,11.18,11.25,11.07,11.25,17613,11.18,11.25,11.07,11.25,17613,0.0,1.0
2025-01-02,11.4,11.4994,11.25,11.31,34275,11.4,11.4994,11.25,11.31,34275,0.0,1.0
2025-01-03,11.47,11.54,11.25,11.37,48156,11.47,11.54,11.25,11.37,48156,0.0,1.0
2025-01-06,11.48,11.7,11.44,11.59,30705,11.48,11.7,11.44,11.59,30705,0.0,1.0
2025-01-07,11.6,11.6625,11.44,11.44,34189,11.6,11.6625,11.44,11.44,34189,0.0,1.0
2025-01-08,11.52,11.6,11.5,11.56,35070,11.52,11.6,11.5,11.56,35070,0.0,1.0
2025-01-10,11.29,11.62,11.27,11.51,54109,11.29,11.62,11.27,11.51,54109,0.0,1.0
2025-01-13,11.25,11.35,11.25,11.33,8394,11.25,11.35,11.25,11.33,8394,0.0,1.0
2025-01-14,11.1,11.55,11.06,11.44,31424,11.1,11.55,11.06,11.44,31424,0.0,1.0
2025-01-15,11.17,11.26,11.13,11.13,11708,11.17,11.26,11.13,11.13,11708,0.0,1.0
2025-01-16,11.15,11.329,11.08,11.25,16833,11.15,11.329,11.08,11.25,16833,0.0,1.0
2025-01-17,11.09,11.255,11.08,11.08,13244,11.09,11.255,11.08,11.08,13244,0.0,1.0
2025-01-21,11.06,11.335,11.06,11.24,19954,11.06,11.335,11.06,11.24,19954,0.0,1.0
2025-01-22,10.81,11.27,10.76,11.18,27050,10.81,11.27,10.76,11.18,27050,0.0,1.0
2025-01-23,11.22,11.285,10.95,10.96,65100,11.22,11.285,10.95,10.96,65100,0.0,1.0
2025-01-24,11.11,11.23,11.02,11.02,19986,11.11,11.23,11.02,11.02,19986,0.0,1.0
2025-01-27,11.0,11.2,10.88,11.2,11731,11.0,11.2,10.88,11.2,11731,0.0,1.0
2025-01-28,10.86,11.2034,10.86,10.97,5263,10.86,11.2034,10.86,10.97,5263,0.0,1.0
2025-01-29,11.11,11.115,10.85,11.01,19325,11.11,11.115,10.85,11.01,19325,0.0,1.0
2025-01-30,11.14,11.29,11.0,11.0,23141,11.14,11.29,11.0,11.0,23141,0.0,1.0
2025-01-31,11.29,11.35,11.0643,11.07,34395,11.29,11.35,11.0643,11.07,34395,0.0,1.0
2025-02-03,11.24,11.37,11.13,11.17,8191,11.24,11.37,11.13,11.17,8191,0.0,1.0
2025-02-04,11.22,11.37,11.19,11.19,22108,11.22,11.37,11.19,11.19,22108,0.0,1.0
2025-02-05,11.29,11.29,11.1063,11.2,15335,11.29,11.29,11.1063,11.2,15335,0.0,1.0
2025-02-06,11.15,11.37,10.964721,11.21,9551,11.15,11.37,10.964721,11.21,9551,0.0,1.0
2025-02-07,11.15,11.165,10.98,10.98,5216,11.15,11.165,10.98,10.98,5216,0.0,1.0
2025-02-10,11.26,11.33,11.17,11.19,8961,11.26,11.33,11.17,11.19,8961,0.0,1.0
2025-02-11,11.16,11.339135,11.12,11.16,9295,11.16,11.339135,11.12,11.16,9295,0.0,1.0
2025-02-12,11.0,11.17,10.96,11.16,18838,11.0,11.17,10.96,11.16,18838,0.0,1.0
2025-02-13,11.04,11.18,10.96,11.0,9240,11.04,11.18,10.96,11.0,9240,0.0,1.0
2025-02-14,11.12,11.25,11.01,11.25,5111,11.12,11.25,11.01,11.25,5111,0.0,1.0
2025-02-18,11.4,11.68,11.16,11.3,36211,11.4,11.68,11.16,11.3,36211,0.0,1.0
2025-02-19,11.51,11.54,11.22,11.5,70623,11.51,11.54,11.22,11.5,70623,0.0,1.0
2025-02-20,11.23,11.54,11.02,11.26,19623,11.23,11.54,11.02,11.26,19623,0.0,1.0
2025-02-21,10.97,11.22,10.97,11.11,16587,10.97,11.22,10.97,11.11,16587,0.0,1.0
2025-02-24,11.09,11.4767,11.09,11.18,6257,11.09,11.4767,11.09,11.18,6257,0.0,1.0
2025-02-25,11.21,11.48,11.0,11.24,35060,11.21,11.48,11.0,11.24,35060,0.0,1.0
2025-02-26,11.12,11.42,11.0138,11.3,28816,11.12,11.42,11.0138,11.3,28816,0.0,1.0
2025-02-27,11.19,11.42,11.07,11.235,5275,11.19,11.42,11.07,11.235,5275,0.0,1.0
2025-02-28,11.18,11.33,11.13,11.3,9123,11.18,11.33,11.13,11.3,9123,0.0,1.0
2025-03-03,11.07,11.34,11.07,11.08,9372,11.07,11.34,11.07,11.08,9372,0.0,1.0
2025-03-04,11.05,11.4,11.05,11.18,31532,11.05,11.4,11.05,11.18,31532,0.0,1.0
2025-03-05,11.58,11.7356,11.34,11.385,30703,11.58,11.7356,11.34,11.385,30703,0.0,1.0
2025-03-06,11.84,12.13,11.46,11.46,38391,11.84,12.13,11.46,11.46,38391,0.0,1.0
2025-03-07,11.61,11.95,11.5449,11.86,25071,11.61,11.95,11.5449,11.86,25071,0.0,1.0
2025-03-10,11.7,11.99,11.59,11.76,11893,11.7,11.99,11.59,11.76,11893,0.0,1.0
2025-03-11,11.66,11.8,11.43,11.79,31287,11.66,11.8,11.43,11.79,31287,0.0,1.0
2025-03-12,11.78,11.905,11.485,11.905,23634,11.78,11.905,11.485,11.905,23634,0.0,1.0
2025-03-13,12.34,12.7,12.0,12.4,123974,12.34,12.7,12.0,12.4,123974,0.0,1.0
2025-03-14,12.45,12.68,12.34,12.35,43571,12.45,12.68,12.34,12.35,43571,0.0,1.0
2025-03-17,12.9,13.0,12.12,12.5,99044,12.9,13.0,12.12,12.5,99044,0.0,1.0
2025-03-18,12.95,13.0,12.86,13.0,61322,12.95,13.0,12.86,13.0,61322,0.0,1.0
2025-03-19,12.85,12.98,12.612,12.95,58794,12.85,12.98,12.612,12.95,58794,0.0,1.0
2025-03-20,12.9,12.96,12.61,12.89,32616,12.9,12.96,12.61,12.89,32616,0.0,1.0
2025-03-21,12.63,12.87,12.49,12.745,68840,12.63,12.87,12.49,12.745,68840,0.0,1.0
2025-03-24,12.81,13.1293,12.36,12.57,68620,12.81,13.1293,12.36,12.57,68620,0.0,1.0
2025-03-25,12.8,13.02,12.75,12.85,31154,12.8,13.02,12.75,12.85,31154,0.0,1.0
2025-03-26,12.85,12.95,12.64,12.81,24071,12.85,12.95,12.64,12.81,24071,0.0,1.0
2025-03-27,12.9,12.94,12.755,12.9,24830,12.9,12.94,12.755,12.9,24830,0.0,1.0
2025-03-28,12.73,12.97,12.6474,12.9,20121,12.73,12.97,12.6474,12.9,20121,0.0,1.0
2025-03-31,12.66,12.87,12.47,12.61,35376,12.66,12.87,12.47,12.61,35376,0.0,1.0
2025-04-01,12.72,12.89,12.62,12.76,28674,12.72,12.89,12.62,12.76,28674,0.0,1.0
2025-04-02,12.92,13.0,12.645,12.72,40267,12.92,13.0,12.645,12.72,40267,0.0,1.0
2025-04-03,12.87,13.02,12.62,12.67,48160,12.87,13.02,12.62,12.67,48160,0.0,1.0
2025-04-04,12.7,12.79,12.49,12.665,30049,12.7,12.79,12.49,12.665,30049,0.0,1.0
2025-04-07,12.79,12.95,12.195,12.38,68819,12.79,12.95,12.195,12.38,68819,0.0,1.0
2025-04-08,12.61,12.985,12.52,12.97,44561,12.61,12.985,12.52,12.97,44561,0.0,1.0
2025-04-09,12.59,12.85,12.52,12.565,53436,12.59,12.85,12.52,12.565,53436,0.0,1.0
2025-04-10,12.6,12.68,12.38,12.66,37309,12.6,12.68,12.38,12.66,37309,0.0,1.0
2025-04-11,12.46,12.66,12.31,12.54,35465,12.46,12.66,12.31,12.54,35465,0.0,1.0
2025-04-14,12.7,12.83,12.46,12.46,34147,12.7,12.83,12.46,12.46,34147,0.0,1.0
2025-04-15,12.55,12.8,12.55,12.58,31857,12.55,12.8,12.55,12.58,31857,0.0,1.0
2025-04-16,12.76,12.8,12.585,12.64,47680,12.76,12.8,12.585,12.64,47680,0.0,1.0
2025-04-17,12.8,12.9795,12.3215,12.78,95978,12.8,12.9795,12.3215,12.78,95978,0.0,1.0
2025-04-21,12.75,12.85,12.655,12.8,65458,12.75,12.85,12.655,12.8,65458,0.0,1.0
2025-04-22,12.74,12.85,12.67,12.71,64680,12.74,12.85,12.67,12.71,64680,0.0,1.0
2025-04-23,12.85,13.07,12.752,12.8,73184,12.85,13.07,12.752,12.8,73184,0.0,1.0
2025-04-24,12.9,13.0,12.76,12.79,84159,12.9,13.0,12.76,12.79,84159,0.0,1.0
2025-04-25,12.98,13.07,12.895,12.91,89506,12.98,13.07,12.895,12.91,89506,0.0,1.0
2025-04-28,12.9,13.015,12.76,13.0,67938,12.9,13.015,12.76,13.0,67938,0.0,1.0
2025-04-29,13.07,13.27,12.8587,12.9,188126,13.07,13.27,12.8587,12.9,188126,0.0,1.0
2025-04-30,13.2,13.24,13.0688,13.15,96607,13.2,13.24,13.0688,13.15,96607,0.0,1.0
2025-05-01,13.11,13.2641,12.86,12.95,78453,13.11,13.2641,12.86,12.95,78453,0.0,1.0
2025-05-02,13.1,13.2,13.06,13.12,46732,13.1,13.2,13.06,13.12,46732,0.0,1.0
2025-05-05,13.13,13.32,13.06,13.17,72006,13.13,13.32,13.06,13.17,72006,0.0,1.0
2025-05-06,13.22,13.33,12.9411,13.09,88589,13.22,13.33,12.9411,13.09,88589,0.0,1.0
2025-05-07,13.01,13.23,12.959,13.21,40339,13.01,13.23,12.959,13.21,40339,0.0,1.0
2025-05-08,12.8,13.11,12.76,12.99,74781,12.8,13.11,12.76,12.99,74781,0.0,1.0
2025-05-09,12.86,12.9,12.71,12.76,35044,12.86,12.9,12.71,12.76,35044,0.0,1.0
2025-05-12,12.82,12.96,12.7196,12.85,78238,12.82,12.96,12.7196,12.85,78238,0.0,1.0
2025-05-13,11.9,12.905,11.89,12.83,104250,11.9,12.905,11.89,12.83,104250,0.0,1.0
2025-05-14,11.65,12.14,11.46,11.87,72375,11.65,12.14,11.46,11.87,72375,0.0,1.0
2025-05-15,11.98,12.01,11.64,11.64,57248,11.98,12.01,11.64,11.64,57248,0.0,1.0
2025-05-16,12.39,12.48,11.99,12.11,699881,12.39,12.48,11.99,12.11,699881,0.0,1.0
2025-05-19,12.46,12.6058,12.0,12.25,128146,12.46,12.6058,12.0,12.25,128146,0.0,1.0
2025-05-20,12.73,12.85,12.52,12.85,60341,12.73,12.85,12.52,12.85,60341,0.0,1.0
2025-05-21,12.61,12.7,12.48,12.7,238790,12.61,12.7,12.48,12.7,238790,0.0,1.0
2025-05-22,12.55,12.64,12.5,12.6,61916,12.55,12.64,12.5,12.6,61916,0.0,1.0
2025-05-23,12.49,12.6,12.42,12.52,36154,12.49,12.6,12.42,12.52,36154,0.0,1.0
2025-05-27,12.56,12.715,12.469,12.5,106530,12.56,12.715,12.469,12.5,106530,0.0,1.0
2025-05-28,12.64,12.68,12.51,12.52,56002,12.64,12.68,12.51,12.52,56002,0.0,1.0
2025-05-29,12.6,12.695,12.46,12.57,54975,12.6,12.695,12.46,12.57,54975,0.0,1.0
2025-05-30,12.92,12.99,12.37,12.5,107813,12.92,12.99,12.37,12.5,107813,0.0,1.0
2025-06-02,13.01,13.2299,12.875,13.0,79787,13.01,13.2299,12.875,13.0,79787,0.0,1.0
2025-06-03,12.97,13.25,12.97,13.01,61542,12.97,13.25,12.97,13.01,61542,0.0,1.0
2025-06-04,12.98,13.045,12.89,13.0,47973,12.98,13.045,12.89,13.0,47973,0.0,1.0
2025-06-05,12.96,13.0,12.9,12.98,41355,12.96,13.0,12.9,12.98,41355,0.0,1.0
2025-06-06,13.14,13.2499,12.95,12.96,73063,13.14,13.2499,12.95,12.96,73063,0.0,1.0
2025-06-09,13.44,13.56,13.14,13.2,131253,13.44,13.56,13.14,13.2,131253,0.0,1.0
2025-06-10,13.55,13.7,13.46,13.5,246711,13.55,13.7,13.46,13.5,246711,0.0,1.0
2025-06-11,12.95,13.57,12.85,13.48,96328,12.95,13.57,12.85,13.48,96328,0.0,1.0
2025-06-12,12.75,12.9976,12.56,12.9,66884,12.75,12.9976,12.56,12.9,66884,0.0,1.0
2025-06-13,12.46,12.68,12.46,12.61,53942,12.46,12.68,12.46,12.61,53942,0.0,1.0
2025-06-16,12.51,13.25,12.47,12.47,48020,12.51,13.25,12.47,12.47,48020,0.0,1.0
2025-06-17,12.42,12.9,12.41,12.42,30083,12.42,12.9,12.41,12.42,30083,0.0,1.0
2025-06-18,12.3,12.53,12.295,12.41,50829,12.3,12.53,12.295,12.41,50829,0.0,1.0
2025-06-20,12.09,12.5,12.05,12.39,140893,12.09,12.5,12.05,12.39,140893,0.0,1.0
2025-06-23,12.1,12.135,12.01,12.01,63204,12.1,12.135,12.01,12.01,63204,0.0,1.0
2025-06-24,12.65,12.99,12.2,12.23,135377,12.65,12.99,12.2,12.23,135377,0.0,1.0
2025-06-25,12.59,12.66,12.36,12.64,141258,12.59,12.66,12.36,12.64,141258,0.0,1.0
2025-06-26,12.72,12.915,12.24,12.59,87821,12.72,12.915,12.24,12.59,87821,0.0,1.0
2025-06-27,12.6,12.8,12.58,12.74,1077673,12.6,12.8,12.58,12.74,1077673,0.0,1.0
2025-06-30,12.61,12.805,12.5,12.56,103126,12.61,12.805,12.5,12.56,103126,0.0,1.0
2025-07-01,12.73,12.925,12.565,12.6,71797,12.73,12.925,12.565,12.6,71797,0.0,1.0
2025-07-02,12.6,12.74,12.5217,12.74,38739,12.6,12.74,12.5217,12.74,38739,0.0,1.0
2025-07-03,12.72,12.74,12.58,12.58,32418,12.72,12.74,12.58,12.58,32418,0.0,1.0
2025-07-07,12.77,12.8771,12.67,12.83,48226,12.77,12.8771,12.67,12.83,48226,0.0,1.0
2025-07-08,12.85,12.9867,12.795,12.85,36774,12.85,12.9867,12.795,12.85,36774,0.0,1.0
2025-07-09,12.84,12.8582,12.63,12.79,45163,12.84,12.8582,12.63,12.79,45163,0.0,1.0
2025-07-10,12.94,12.98,12.68,12.79,61948,12.94,12.98,12.68,12.79,61948,0.0,1.0
2025-07-11,12.87,13.02,12.779513,12.9,41680,12.87,13.02,12.779513,12.9,41680,0.0,1.0
2025-07-14,13.04,13.07,12.755,12.755,47291,13.04,13.07,12.755,12.755,47291,0.0,1.0
2025-07-15,12.88,13.015,12.81,12.99,28843,12.88,13.015,12.81,12.99,28843,0.0,1.0
2025-07-16,12.91,12.955,12.75,12.85,30834,12.91,12.955,12.75,12.85,30834,0.0,1.0
2025-07-17,12.93,12.96,12.7918,12.92,26728,12.93,12.96,12.7918,12.92,26728,0.0,1.0
2025-07-18,12.85,13.0,12.7907,13.0,27535,12.85,13.0,12.7907,13.0,27535,0.0,1.0
2025-07-21,12.88,12.98,12.85,12.92,58025,12.88,12.98,12.85,12.92,58025,0.0,1.0
2025-07-22,12.96,12.99,12.695,12.695,29752,12.96,12.99,12.695,12.695,29752,0.0,1.0
2025-07-23,13.12,13.12,12.945,12.99,37560,13.12,13.12,12.945,12.99,37560,0.0,1.0
2025-07-24,13.09,13.16,12.975,13.015,26472,13.09,13.16,12.975,13.015,26472,0.0,1.0
2025-07-25,12.96,13.09,12.785,12.785,49782,12.96,13.09,12.785,12.785,49782,0.0,1.0
2025-07-28,12.99,13.055,12.78,13.01,45723,12.99,13.055,12.78,13.01,45723,0.0,1.0
2025-07-29,12.97,13.08,12.92,13.0,36521,12.97,13.08,12.92,13.0,36521,0.0,1.0
2025-07-30,12.91,13.12,12.82,12.99,35918,12.91,13.12,12.82,12.99,35918,0.0,1.0
2025-07-31,12.83,12.84,12.62,12.78,24842,12.83,12.84,12.62,12.78,24842,0.0,1.0
2025-08-01,12.66,12.81,12.5263,12.81,35068,12.66,12.81,12.5263,12.81,35068,0.0,1.0
2025-08-04,12.92,12.96,12.3931,12.655,50085,12.92,12.96,12.3931,12.655,50085,0.0,1.0
2025-08-05,13.01,13.0385,12.82,12.98,51007,13.01,13.0385,12.82,12.98,51007,0.0,1.0
2025-08-06,13.07,13.1034,12.9,13.0,30505,13.07,13.1034,12.9,13.0,30505,0.0,1.0
2025-08-07,12.96,13.11,12.75,13.05,37133,12.96,13.11,12.75,13.05,37133,0.0,1.0
2025-08-08,13.11,13.259,12.94,13.05,32625,13.11,13.259,12.94,13.05,32625,0.0,1.0
2025-08-11,12.94,13.22,12.89,13.1,43235,12.94,13.22,12.89,13.1,43235,0.0,1.0
2025-08-12,12.86,13.13,12.82,13.13,36876,12.86,13.13,12.82,13.13,36876,0.0,1.0
2025-08-13,12.8,12.9904,12.72,12.83,29338,12.8,12.9904,12.72,12.83,29338,0.0,1.0
2025-08-14,12.54,12.87,12.475,12.87,52501,12.54,12.87,12.475,12.87,52501,0.0,1.0
2025-08-15,11.96,12.76,11.91,12.72,102525,11.96,12.76,11.91,12.72,102525,0.0,1.0
2025-08-18,12.06,12.5,12.0441,12.05,20235,12.06,12.5,12.0441,12.05,20235,0.0,1.0
2025-08-19,11.85,12.31,11.83,12.11,23183,11.85,12.31,11.83,12.11,23183,0.0,1.0
2025-08-20,11.84,11.96,11.75,11.9,21327,11.84,11.96,11.75,11.9,21327,0.0,1.0
2025-08-21,11.7,12.2,11.622,11.76,89048,11.7,12.2,11.622,11.76,89048,0.0,1.0
2025-08-22,12.31,12.33,11.72,11.78,134784,12.31,12.33,11.72,11.78,134784,0.0,1.0
2025-08-25,12.06,12.61,11.99,12.33,88531,12.06,12.61,11.99,12.33,88531,0.0,1.0
2025-08-26,12.0,12.24,11.93,12.24,37589,12.0,12.24,11.93,12.24,37589,0.0,1.0
2025-08-27,12.06,12.2478,11.92,11.96,36157,12.06,12.2478,11.92,11.96,36157,0.0,1.0
2025-08-28,11.94,12.2501,11.9,12.06,25636,11.94,12.2501,11.9,12.06,25636,0.0,1.0
2025-08-29,12.22,12.34,11.93,11.93,31533,12.22,12.34,11.93,11.93,31533,0.0,1.0
2025-09-02,12.085,12.24,12.0019,12.22,30305,12.085,12.24,12.0019,12.22,30305,0.0,1.0
2025-09-03,12.02,12.075,11.87,12.06,46798,12.02,12.075,11.87,12.06,46798,0.0,1.0
2025-09-04,12.18,12.2771,12.02,12.02,26933,12.18,12.2771,12.02,12.02,26933,0.0,1.0
2025-09-05,12.2,12.28,12.05,12.21,34949,12.2,12.28,12.05,12.21,34949,0.0,1.0
2025-09-08,12.29,12.35,12.155,12.23,31037,12.29,12.35,12.155,12.23,31037,0.0,1.0
2025-09-09,12.41,12.53,12.24,12.25,99760,12.41,12.53,12.24,12.25,99760,0.0,1.0
2025-09-10,12.14,12.69,12.14,12.36,227555,12.14,12.69,12.14,12.36,227555,0.0,1.0
2025-09-11,12.26,12.6,12.03,12.19,125244,12.26,12.6,12.03,12.19,125244,0.0,1.0
2025-09-12,12.65,12.71,12.11,12.13,34762,12.65,12.71,12.11,12.13,34762,0.0,1.0
2025-09-15,12.51,12.8,12.495,12.66,21335,12.51,12.8,12.495,12.66,21335,0.0,1.0
2025-09-16,12.48,12.5708,12.43,12.49,18940,12.48,12.5708,12.43,12.49,18940,0.0,1.0
2025-09-17,12.36,12.636,12.36,12.47,34004,12.36,12.636,12.36,12.47,34004,0.0,1.0
2025-09-18,12.61,12.65,12.345,12.36,55930,12.61,12.65,12.345,12.36,55930,0.0,1.0
2025-09-19,12.89,12.98,12.51,12.66,225610,12.89,12.98,12.51,12.66,225610,0.0,1.0
2025-09-22,13.04,13.145,12.95,12.98,40822,13.04,13.145,12.95,12.98,40822,0.0,1.0
2025-09-23,12.64,13.14,12.6,12.98,33848,12.64,13.14,12.6,12.98,33848,0.0,1.0
2025-09-24,12.57,12.94,12.57,12.61,26493,12.57,12.94,12.57,12.61,26493,0.0,1.0
2025-09-25,12.68,12.9293,12.6523,12.7,40587,12.68,12.9293,12.6523,12.7,40587,0.0,1.0
2025-09-26,12.73,12.8395,12.645,12.69,14904,12.73,12.8395,12.645,12.69,14904,0.0,1.0
2025-09-29,12.67,12.85,12.6563,12.76,25502,12.67,12.85,12.6563,12.76,25502,0.0,1.0
2025-09-30,12.88,12.96,12.54,12.67,30129,12.88,12.96,12.54,12.67,30129,0.0,1.0
2025-10-01,12.76,13.0,12.675,12.85,97491,12.76,13.0,12.675,12.85,97491,0.0,1.0
2025-10-02,12.61,12.9,12.6,12.9,28225,12.61,12.9,12.6,12.9,28225,0.0,1.0
2025-10-03,12.6,12.8,12.53,12.72,21461,12.6,12.8,12.53,12.72,21461,0.0,1.0
2025-10-06,12.37,12.8,12.31,12.62,113336,12.37,12.8,12.31,12.62,113336,0.0,1.0
2025-10-07,12.28,12.45,12.21,12.36,34497,12.28,12.45,12.21,12.36,34497,0.0,1.0
2025-10-08,12.41,12.489,12.32,12.32,27363,12.41,12.489,12.32,12.32,27363,0.0,1.0
2025-10-09,12.12,12.52,12.12,12.48,68194,12.12,12.52,12.12,12.48,68194,0.0,1.0
2025-10-10,11.95,12.44,11.95,12.1,64160,11.95,12.44,11.95,12.1,64160,0.0,1.0
2025-10-13,11.96,12.285,11.9,12.03,46909,11.96,12.285,11.9,12.03,46909,0.0,1.0
2025-10-14,12.08,12.58,11.9501,11.97,45782,12.08,12.58,11.9501,11.97,45782,0.0,1.0
2025-10-15,12.02,12.22,11.96,12.17,26211,12.02,12.22,11.96,12.17,26211,0.0,1.0
2025-10-16,12.06,12.13,11.98,12.01,60382,12.06,12.13,11.98,12.01,60382,0.0,1.0
2025-10-17,12.05,12.3257,11.97,12.09,48991,12.05,12.3257,11.97,12.09,48991,0.0,1.0
2025-10-20,12.14,12.21,11.8605,12.04,60378,12.14,12.21,11.8605,12.04,60378,0.0,1.0
2025-10-21,11.98,12.2,11.93,12.2,153974,11.98,12.2,11.93,12.2,153974,0.0,1.0
2025-10-22,11.96,12.095,11.92,12.0,109055,11.96,12.095,11.92,12.0,109055,0.0,1.0
2025-10-23,12.06,12.1186,11.93,11.99,42117,12.06,12.1186,11.93,11.99,42117,0.0,1.0
2025-10-24,12.37,12.49,12.03,12.04,137123,12.37,12.49,12.03,12.04,137123,0.0,1.0
2025-10-27,12.21,12.39,12.18,12.39,170251,12.21,12.39,12.18,12.39,170251,0.0,1.0
2025-10-28,12.47,12.475,12.18,12.18,58714,12.47,12.475,12.18,12.18,58714,0.0,1.0
2025-10-29,12.2,12.53,12.155,12.43,207241,12.2,12.53,12.155,12.43,207241,0.0,1.0
2025-10-30,12.14,12.25,12.11,12.18,42773,12.14,12.25,12.11,12.18,42773,0.0,1.0
2025-10-31,12.16,12.21,12.04,12.09,52540,12.16,12.21,12.04,12.09,52540,0.0,1.0
2025-11-03,12.08,12.2571,12.04,12.19,41449,12.08,12.2571,12.04,12.19,41449,0.0,1.0
2025-11-04,11.97,12.245,11.9604,12.19,87097,11.97,12.245,11.9604,12.19,87097,0.0,1.0
2025-11-05,12.54,12.98,12.19,12.98,314636,12.54,12.98,12.19,12.98,314636,0.0,1.0
2025-11-06,12.42,12.6,12.18,12.47,186805,12.42,12.6,12.18,12.47,186805,0.0,1.0
2025-11-07,12.69,12.8,12.23,12.39,159053,12.69,12.8,12.23,12.39,159053,0.0,1.0
2025-11-10,12.69,12.79,12.5201,12.62,124772,12.69,12.79,12.5201,12.62,124772,0.0,1.0
2025-11-11,13.09,13.225,12.635,12.69,173555,13.09,13.225,12.635,12.69,173555,0.0,1.0
2025-11-12,13.69,13.84,13.118,13.18,199039,13.69,13.84,13.118,13.18,199039,0.0,1.0
2025-11-13,13.63,13.86,13.365,13.71,74634,13.63,13.86,13.365,13.71,74634,0.0,1.0
2025-11-14,13.79,13.85,13.475,13.51,66849,13.79,13.85,13.475,13.51,66849,0.0,1.0
2025-11-17,14.01,14.1925,13.79,13.82,137112,14.01,14.1925,13.79,13.82,137112,0.0,1.0
2025-11-18,14.03,14.1815,13.87,14.07,89106,14.03,14.1815,13.87,14.07,89106,0.0,1.0
2025-11-19,13.88,14.05,13.7,14.05,46159,13.88,14.05,13.7,14.05,46159,0.0,1.0
2025-11-20,13.74,14.19,13.695,14.0,61613,13.74,14.19,13.695,14.0,61613,0.0,1.0
2025-11-21,14.26,14.315,13.74,13.74,84059,14.26,14.315,13.74,13.74,84059,0.0,1.0
2025-11-24,14.6,14.7,14.145,14.25,140899,14.6,14.7,14.145,14.25,140899,0.0,1.0
2025-11-25,14.59,14.73,13.66,14.7,59096,14.59,14.73,13.66,14.7,59096,0.0,1.0
2025-11-26,14.3,14.62,14.23,14.52,50401,14.3,14.62,14.23,14.52,50401,0.0,1.0