date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-05-11,4.62,4.62,4.62,4.62,2500,2.47002959738553,2.47002959738553,2.47002959738553,2.47002959738553,4676.05732831113,0.0,1.0
1992-05-12,4.38,4.62,4.38,4.62,7200,2.34171637154732,2.47002959738553,2.34171637154732,2.47002959738553,13467.0451055361,0.0,1.0
1992-05-13,4.75,5.0,4.5,4.62,49100,2.53953259471456,2.6731922049627,2.40587298446643,2.47002959738553,91837.7659280306,0.0,1.0
1992-05-14,4.5,5.0,4.38,5.0,27800,2.40587298446643,2.6731922049627,2.34171637154732,2.6731922049627,51997.7574908197,0.0,1.0
1992-05-15,4.62,4.62,4.38,4.62,5400,2.47002959738553,2.47002959738553,2.34171637154732,2.47002959738553,10100.283829152,0.0,1.0
1992-05-18,4.44,4.62,4.25,4.38,32900,2.37379467800687,2.47002959738553,2.27221337421829,2.34171637154732,61536.9144405746,0.0,1.0
1992-05-19,4.38,4.62,4.38,4.62,1700,2.34171637154732,2.47002959738553,2.34171637154732,2.47002959738553,3179.71898325157,0.0,1.0
1992-05-20,4.38,4.62,4.38,4.62,1000,2.34171637154732,2.47002959738553,2.34171637154732,2.47002959738553,1870.42293132445,0.0,1.0
1992-05-21,4.38,4.38,4.38,4.38,0,2.34171637154732,2.34171637154732,2.34171637154732,2.34171637154732,0,0.0,1.0
1992-05-22,4.5,4.62,4.38,4.62,5900,2.40587298446643,2.47002959738553,2.34171637154732,2.47002959738553,11035.4952948142,0.0,1.0
1992-05-26,4.38,4.62,4.38,4.5,10500,2.34171637154732,2.47002959738553,2.34171637154732,2.40587298446643,19639.4407789068,0.0,1.0
1992-05-27,4.5,4.62,4.38,4.62,13900,2.40587298446643,2.47002959738553,2.34171637154732,2.47002959738553,25998.8787454098,0.0,1.0
1992-05-28,4.75,4.75,4.38,4.75,18000,2.53953259471456,2.53953259471456,2.34171637154732,2.53953259471456,33667.6127638401,0.0,1.0
1992-05-29,4.75,5.0,4.62,4.88,25400,2.53953259471456,2.6731922049627,2.47002959738553,2.60903559204359,47508.7424556411,0.0,1.0
1992-06-01,5.0,5.0,5.0,5.0,1000,2.6731922049627,2.6731922049627,2.6731922049627,2.6731922049627,1870.42293132445,0.0,1.0
1992-06-02,5.0,5.0,4.75,5.0,5100,2.6731922049627,2.6731922049627,2.53953259471456,2.6731922049627,9539.15694975469,0.0,1.0
1992-06-03,4.75,5.12,4.75,4.75,2700,2.53953259471456,2.7373488178818,2.53953259471456,2.53953259471456,5050.14191457602,0.0,1.0
1992-06-04,5.0,5.38,4.75,4.75,39700,2.6731922049627,2.87635481253986,2.53953259471456,2.53953259471456,74255.7903735806,0.0,1.0
1992-06-05,5.0,5.38,5.0,5.38,4700,2.6731922049627,2.87635481253986,2.6731922049627,2.87635481253986,8790.98777722491,0.0,1.0
1992-06-08,5.25,5.25,5.0,5.25,4400,2.80685181521083,2.80685181521083,2.6731922049627,2.80685181521083,8229.86089782759,0.0,1.0
1992-06-09,5.25,5.38,5.0,5.38,19400,2.80685181521083,2.87635481253986,2.6731922049627,2.87635481253986,36286.2048676944,0.0,1.0
1992-06-10,5.5,5.5,5.0,5.5,14400,2.94051142545897,2.94051142545897,2.6731922049627,2.94051142545897,26934.0902110721,0.0,1.0
1992-06-11,5.0,5.5,5.0,5.25,8400,2.6731922049627,2.94051142545897,2.6731922049627,2.80685181521083,15711.5526231254,0.0,1.0
1992-06-12,5.5,5.5,5.5,5.5,1900,2.94051142545897,2.94051142545897,2.94051142545897,2.94051142545897,3553.80356951645,0.0,1.0
1992-06-15,5.5,5.5,4.88,5.5,3700,2.94051142545897,2.94051142545897,2.60903559204359,2.94051142545897,6920.56484590046,0.0,1.0
1992-06-16,5.25,5.5,5.25,5.5,6700,2.80685181521083,2.94051142545897,2.80685181521083,2.94051142545897,12531.8336398738,0.0,1.0
1992-06-17,5.0,5.0,5.0,5.0,2000,2.6731922049627,2.6731922049627,2.6731922049627,2.6731922049627,3740.8458626489,0.0,1.0
1992-06-18,5.0,5.5,5.0,5.0,5000,2.6731922049627,2.94051142545897,2.6731922049627,2.6731922049627,9352.11465662225,0.0,1.0
1992-06-19,5.0,5.0,5.0,5.0,2100,2.6731922049627,2.6731922049627,2.6731922049627,2.6731922049627,3927.88815578134,0.0,1.0
1992-06-22,5.25,5.25,5.0,5.0,16000,2.80685181521083,2.80685181521083,2.6731922049627,2.6731922049627,29926.7669011912,0.0,1.0
1992-06-23,5.25,5.25,5.25,5.25,300,2.80685181521083,2.80685181521083,2.80685181521083,2.80685181521083,561.126879397336,0.0,1.0
1992-06-24,5.25,5.25,5.25,5.25,0,2.80685181521083,2.80685181521083,2.80685181521083,2.80685181521083,0,0.0,1.0
1992-06-25,4.75,4.75,4.75,4.75,800,2.53953259471456,2.53953259471456,2.53953259471456,2.53953259471456,1496.33834505956,0.0,1.0
1992-06-26,5.25,5.25,4.88,5.25,23700,2.80685181521083,2.80685181521083,2.60903559204359,2.80685181521083,44329.0234723895,0.0,1.0
1992-06-29,4.88,4.88,4.88,4.88,500,2.60903559204359,2.60903559204359,2.60903559204359,2.60903559204359,935.211465662226,0.0,1.0
1992-06-30,5.25,5.5,5.0,5.0,3700,2.80685181521083,2.94051142545897,2.6731922049627,2.6731922049627,6920.56484590047,0.0,1.0
1992-07-01,5.0,5.25,5.0,5.25,900,2.6731922049627,2.80685181521083,2.6731922049627,2.80685181521083,1683.380638192,0.0,1.0
1992-07-02,5.25,5.5,5.25,5.5,4700,2.80685181521083,2.94051142545897,2.80685181521083,2.94051142545897,8790.98777722493,0.0,1.0
1992-07-06,5.25,5.25,5.0,5.0,2000,2.80685181521083,2.80685181521083,2.6731922049627,2.6731922049627,3740.8458626489,0.0,1.0
1992-07-07,5.0,5.0,5.0,5.0,7900,2.6731922049627,2.6731922049627,2.6731922049627,2.6731922049627,14776.3411574631,0.0,1.0
1992-07-08,5.19,5.38,5.0,5.0,5100,2.77477350875128,2.87635481253986,2.6731922049627,2.6731922049627,9539.1569497547,0.0,1.0
1992-07-09,5.12,5.12,4.88,4.88,3500,2.7373488178818,2.7373488178818,2.60903559204359,2.60903559204359,6546.48025963558,0.0,1.0
1992-07-10,5.38,5.38,5.38,5.38,400,2.87635481253986,2.87635481253986,2.87635481253986,2.87635481253986,748.169172529781,0.0,1.0
1992-07-13,5.38,5.38,5.38,5.38,0,2.87635481253986,2.87635481253986,2.87635481253986,2.87635481253986,0,0.0,1.0
1992-07-14,5.38,5.38,5.38,5.38,0,2.87635481253986,2.87635481253986,2.87635481253986,2.87635481253986,0,0.0,1.0
1992-07-15,4.88,4.88,4.88,4.88,600,2.60903559204359,2.60903559204359,2.60903559204359,2.60903559204359,1122.25375879467,0.0,1.0
1992-07-16,5.0,5.0,4.88,4.88,1200,2.6731922049627,2.6731922049627,2.60903559204359,2.60903559204359,2244.50751758934,0.0,1.0
1992-07-17,4.88,5.25,4.88,5.0,4600,2.60903559204359,2.80685181521083,2.60903559204359,2.6731922049627,8603.94548409248,0.0,1.0
1992-07-20,4.88,5.0,4.88,5.0,5300,2.60903559204359,2.6731922049627,2.60903559204359,2.6731922049627,9913.2415360196,0.0,1.0
1992-07-21,5.19,5.19,4.75,4.88,5100,2.77477350875128,2.77477350875128,2.53953259471456,2.60903559204359,9539.1569497547,0.0,1.0
1992-07-22,4.75,5.25,4.75,5.0,18000,2.53953259471456,2.80685181521083,2.53953259471456,2.6731922049627,33667.6127638401,0.0,1.0
1992-07-23,4.75,4.75,4.62,4.62,400,2.53953259471456,2.53953259471456,2.47002959738553,2.47002959738553,748.169172529781,0.0,1.0
1992-07-24,4.75,4.75,4.75,4.75,0,2.53953259471456,2.53953259471456,2.53953259471456,2.53953259471456,0,0.0,1.0
1992-07-27,4.75,4.75,4.75,4.75,1000,2.53953259471456,2.53953259471456,2.53953259471456,2.53953259471456,1870.42293132445,0.0,1.0
1992-07-28,5.0,5.25,4.75,4.75,12200,2.6731922049627,2.80685181521083,2.53953259471456,2.53953259471456,22819.1597621583,0.0,1.0
1992-07-29,5.0,5.0,5.0,5.0,0,2.6731922049627,2.6731922049627,2.6731922049627,2.6731922049627,0,0.0,1.0
1992-07-30,4.62,5.0,4.62,4.75,5500,2.47002959738553,2.6731922049627,2.47002959738553,2.53953259471456,10287.3261222845,0.0,1.0
1992-07-31,4.62,4.62,4.62,4.62,0,2.47002959738553,2.47002959738553,2.47002959738553,2.47002959738553,0,0.0,1.0
1992-08-03,4.62,4.62,4.62,4.62,200,2.47002959738553,2.47002959738553,2.47002959738553,2.47002959738553,374.08458626489,0.0,1.0
1992-08-04,4.25,4.62,4.25,4.62,25600,2.27221337421829,2.47002959738553,2.27221337421829,2.47002959738553,47882.827041906,0.0,1.0
1992-08-05,4.12,4.38,4.12,4.38,15100,2.20271037688926,2.34171637154732,2.20271037688926,2.34171637154732,28243.3862629992,0.0,1.0
1992-08-06,3.88,4.25,3.88,4.12,26400,2.07439715105105,2.27221337421829,2.07439715105105,2.20271037688926,49379.1653869656,0.0,1.0
1992-08-07,3.94,3.94,3.88,3.88,4000,2.1064754575106,2.1064754575106,2.07439715105105,2.07439715105105,7481.69172529782,0.0,1.0
1992-08-10,3.88,3.88,3.88,3.88,800,2.07439715105105,2.07439715105105,2.07439715105105,2.07439715105105,1496.33834505956,0.0,1.0
1992-08-11,3.88,3.88,3.88,3.88,0,2.07439715105105,2.07439715105105,2.07439715105105,2.07439715105105,0,0.0,1.0
1992-08-12,4.0,4.0,4.0,4.0,700,2.13855376397016,2.13855376397016,2.13855376397016,2.13855376397016,1309.29605192711,0.0,1.0
1992-08-13,4.06,4.12,4.0,4.0,2900,2.17063207042971,2.20271037688926,2.13855376397016,2.13855376397016,5424.22650084091,0.0,1.0
1992-08-14,4.06,4.06,4.06,4.06,0,2.17063207042971,2.17063207042971,2.17063207042971,2.17063207042971,0,0.0,1.0
1992-08-17,3.0,4.0,3.0,4.0,17200,1.60391532297762,2.13855376397016,1.60391532297762,2.13855376397016,32171.2744187805,0.0,1.0
1992-08-18,3.25,3.25,3.12,3.12,4800,1.73757493322575,1.73757493322575,1.66807193589672,1.66807193589672,8978.03007035738,0.0,1.0
1992-08-19,3.25,3.25,3.25,3.25,0,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,0,0.0,1.0
1992-08-20,3.25,3.25,3.25,3.25,1900,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,3553.80356951646,0.0,1.0
1992-08-21,3.62,3.62,3.38,3.5,11800,1.93539115639299,1.93539115639299,1.80707793055478,1.87123454347389,22070.9905896286,0.0,1.0
1992-08-24,3.5,3.62,3.5,3.62,4700,1.87123454347389,1.93539115639299,1.87123454347389,1.93539115639299,8790.98777722491,0.0,1.0
1992-08-25,3.5,3.5,3.5,3.5,0,1.87123454347389,1.87123454347389,1.87123454347389,1.87123454347389,0,0.0,1.0
1992-08-26,3.38,3.62,3.38,3.62,4000,1.80707793055478,1.93539115639299,1.80707793055478,1.93539115639299,7481.69172529782,0.0,1.0
1992-08-27,3.38,3.38,3.38,3.38,300,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,561.126879397336,0.0,1.0
1992-08-28,3.38,3.38,3.38,3.38,0,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,0,0.0,1.0
1992-08-31,3.38,3.38,3.38,3.38,0,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,0,0.0,1.0
1992-09-01,3.88,3.88,3.5,3.75,4300,2.07439715105105,2.07439715105105,1.87123454347389,2.00489415372202,8042.81860469515,0.0,1.0
1992-09-02,3.88,3.88,3.75,3.88,4000,2.07439715105105,2.07439715105105,2.00489415372202,2.07439715105105,7481.69172529781,0.0,1.0
1992-09-03,4.0,4.06,3.62,3.62,9500,2.13855376397016,2.17063207042971,1.93539115639299,1.93539115639299,17769.0178475823,0.0,1.0
1992-09-04,3.88,3.88,3.88,3.88,500,2.07439715105105,2.07439715105105,2.07439715105105,2.07439715105105,935.211465662227,0.0,1.0
1992-09-08,3.88,3.88,3.88,3.88,3300,2.07439715105105,2.07439715105105,2.07439715105105,2.07439715105105,6172.3956733707,0.0,1.0
1992-09-09,3.5,3.69,3.5,3.5,16200,1.87123454347389,1.97281584726247,1.87123454347389,1.87123454347389,30300.8514874561,0.0,1.0
1992-09-10,3.56,3.56,3.38,3.38,5000,1.90331284993344,1.90331284993344,1.80707793055478,1.80707793055478,9352.11465662226,0.0,1.0
1992-09-11,3.56,3.56,3.56,3.56,0,1.90331284993344,1.90331284993344,1.90331284993344,1.90331284993344,0,0.0,1.0
1992-09-14,3.25,3.25,3.25,3.25,1000,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,1870.42293132445,0.0,1.0
1992-09-15,3.62,3.62,3.62,3.62,1000,1.93539115639299,1.93539115639299,1.93539115639299,1.93539115639299,1870.42293132445,0.0,1.0
1992-09-16,3.62,3.62,3.62,3.62,0,1.93539115639299,1.93539115639299,1.93539115639299,1.93539115639299,0,0.0,1.0
1992-09-17,3.62,3.62,3.62,3.62,0,1.93539115639299,1.93539115639299,1.93539115639299,1.93539115639299,0,0.0,1.0
1992-09-18,3.38,3.38,3.38,3.38,800,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,1496.33834505956,0.0,1.0
1992-09-21,3.38,3.38,3.38,3.38,0,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,0,0.0,1.0
1992-09-22,3.38,3.38,3.38,3.38,0,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,0,0.0,1.0
1992-09-23,3.38,3.44,3.12,3.44,4100,1.80707793055478,1.83915623701433,1.66807193589672,1.83915623701433,7668.73401843026,0.0,1.0
1992-09-24,3.12,3.5,3.12,3.5,2000,1.66807193589672,1.87123454347389,1.66807193589672,1.87123454347389,3740.84586264891,0.0,1.0
1992-09-25,3.25,3.5,3.12,3.12,2300,1.73757493322575,1.87123454347389,1.66807193589672,1.66807193589672,4301.97274204625,0.0,1.0
1992-09-28,3.0,3.25,3.0,3.12,28500,1.60391532297762,1.73757493322575,1.60391532297762,1.66807193589672,53307.0535427468,0.0,1.0
1992-09-29,3.0,3.5,3.0,3.0,2800,1.60391532297762,1.87123454347389,1.60391532297762,1.60391532297762,5237.18420770846,0.0,1.0
1992-09-30,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1992-10-01,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1992-10-02,3.0,3.0,3.0,3.0,500,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,935.211465662224,0.0,1.0
1992-10-05,3.0,3.0,3.0,3.0,3000,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,5611.26879397335,0.0,1.0
1992-10-06,3.12,3.12,3.12,3.12,2000,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,3740.84586264891,0.0,1.0
1992-10-07,2.88,2.88,2.88,2.88,2000,1.53975871005851,1.53975871005851,1.53975871005851,1.53975871005851,3740.84586264891,0.0,1.0
1992-10-08,2.88,2.88,2.88,2.88,0,1.53975871005851,1.53975871005851,1.53975871005851,1.53975871005851,0,0.0,1.0
1992-10-09,3.0,3.0,2.88,2.88,5300,1.60391532297762,1.60391532297762,1.53975871005851,1.53975871005851,9913.24153601958,0.0,1.0
1992-10-12,2.88,2.88,2.88,2.88,200,1.53975871005851,1.53975871005851,1.53975871005851,1.53975871005851,374.084586264891,0.0,1.0
1992-10-13,3.12,3.12,2.75,3.0,5000,1.66807193589672,1.66807193589672,1.47025571272948,1.60391532297762,9352.11465662227,0.0,1.0
1992-10-14,3.12,3.12,3.12,3.12,300,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,561.126879397336,0.0,1.0
1992-10-15,3.0,3.0,3.0,3.0,2000,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,3740.8458626489,0.0,1.0
1992-10-16,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1992-10-19,2.75,2.75,2.75,2.75,300,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,561.126879397337,0.0,1.0
1992-10-20,3.0,3.0,3.0,3.0,600,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,1122.25375879467,0.0,1.0
1992-10-21,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1992-10-22,3.12,3.38,2.88,2.88,14000,1.66807193589672,1.80707793055478,1.53975871005851,1.53975871005851,26185.9210385424,0.0,1.0
1992-10-23,3.5,3.5,3.5,3.5,600,1.87123454347389,1.87123454347389,1.87123454347389,1.87123454347389,1122.25375879467,0.0,1.0
1992-10-26,2.56,3.0,2.5,3.0,27000,1.3686744089409,1.60391532297762,1.33659610248135,1.60391532297762,50501.4191457602,0.0,1.0
1992-10-27,3.0,3.0,2.5,2.5,39300,1.60391532297762,1.60391532297762,1.33659610248135,1.33659610248135,73507.6212010508,0.0,1.0
1992-10-28,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1992-10-29,2.62,3.0,2.62,3.0,5800,1.40075271540045,1.60391532297762,1.40075271540045,1.60391532297762,10848.4530016818,0.0,1.0
1992-10-30,2.75,2.75,2.75,2.75,3500,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,6546.48025963559,0.0,1.0
1992-11-02,2.75,2.75,2.75,2.75,0,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,0,0.0,1.0
1992-11-03,2.5,2.75,2.5,2.5,16500,1.33659610248135,1.47025571272948,1.33659610248135,1.33659610248135,30861.9783668534,0.0,1.0
1992-11-04,2.5,2.5,2.5,2.5,0,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,0,0.0,1.0
1992-11-05,2.5,2.5,2.5,2.5,1400,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,2618.59210385423,0.0,1.0
1992-11-06,2.5,2.5,2.5,2.5,0,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,0,0.0,1.0
1992-11-09,2.62,2.62,2.5,2.5,3300,1.40075271540045,1.40075271540045,1.33659610248135,1.33659610248135,6172.3956733707,0.0,1.0
1992-11-10,2.62,2.62,2.62,2.62,1000,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,1870.42293132446,0.0,1.0
1992-11-11,2.75,2.75,2.75,2.75,500,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,935.211465662228,0.0,1.0
1992-11-12,2.62,2.62,2.62,2.62,400,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,748.169172529782,0.0,1.0
1992-11-13,2.62,2.62,2.62,2.62,0,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,0,0.0,1.0
1992-11-16,2.62,2.62,2.62,2.62,1000,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,1870.42293132446,0.0,1.0
1992-11-17,2.75,2.75,2.5,2.5,2100,1.47025571272948,1.47025571272948,1.33659610248135,1.33659610248135,3927.88815578136,0.0,1.0
1992-11-18,2.5,2.5,2.5,2.5,100,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,187.042293132445,0.0,1.0
1992-11-19,2.88,2.88,2.5,2.5,600,1.53975871005851,1.53975871005851,1.33659610248135,1.33659610248135,1122.25375879467,0.0,1.0
1992-11-20,2.5,2.5,2.5,2.5,500,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,935.211465662224,0.0,1.0
1992-11-23,2.5,2.88,2.5,2.88,1700,1.33659610248135,1.53975871005851,1.33659610248135,1.53975871005851,3179.71898325156,0.0,1.0
1992-11-24,2.5,2.5,2.5,2.5,0,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,0,0.0,1.0
1992-11-25,2.62,2.62,2.62,2.62,4200,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,7855.77631156271,0.0,1.0
1992-11-27,2.62,2.62,2.62,2.62,0,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,0,0.0,1.0
1992-11-30,2.62,2.62,2.62,2.62,100,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,187.042293132446,0.0,1.0
1992-12-01,2.62,2.62,2.62,2.62,0,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,0,0.0,1.0
1992-12-02,2.62,2.62,2.62,2.62,0,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,0,0.0,1.0
1992-12-03,2.62,2.62,2.62,2.62,200,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,374.084586264891,0.0,1.0
1992-12-04,2.62,2.62,2.62,2.62,2600,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,4863.09962144358,0.0,1.0
1992-12-07,2.62,2.62,2.62,2.62,1000,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,1870.42293132446,0.0,1.0
1992-12-08,2.5,2.5,2.5,2.5,3000,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,5611.26879397335,0.0,1.0
1992-12-09,2.12,2.12,2.0,2.0,2400,1.13343349490418,1.13343349490418,1.06927688198508,1.06927688198508,4489.0150351787,0.0,1.0
1992-12-10,2.12,2.12,2.12,2.12,4400,1.13343349490418,1.13343349490418,1.13343349490418,1.13343349490418,8229.86089782761,0.0,1.0
1992-12-11,2.25,2.25,2.12,2.12,3000,1.20293649223321,1.20293649223321,1.13343349490418,1.13343349490418,5611.26879397337,0.0,1.0
1992-12-14,2.25,2.62,2.25,2.62,6400,1.20293649223321,1.40075271540045,1.20293649223321,1.40075271540045,11970.7067604765,0.0,1.0
1992-12-15,2.25,2.25,2.25,2.25,2400,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,4489.0150351787,0.0,1.0
1992-12-16,2.25,2.25,2.25,2.25,2400,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,4489.0150351787,0.0,1.0
1992-12-17,2.25,2.31,2.25,2.25,5500,1.20293649223321,1.23501479869277,1.20293649223321,1.20293649223321,10287.3261222845,0.0,1.0
1992-12-18,2.25,2.75,2.25,2.25,2300,1.20293649223321,1.47025571272948,1.20293649223321,1.20293649223321,4301.97274204625,0.0,1.0
1992-12-21,2.0,2.5,2.0,2.25,4700,1.06927688198508,1.33659610248135,1.06927688198508,1.20293649223321,8790.98777722491,0.0,1.0
1992-12-22,2.0,2.0,2.0,2.0,1000,1.06927688198508,1.06927688198508,1.06927688198508,1.06927688198508,1870.42293132445,0.0,1.0
1992-12-23,2.0,2.0,2.0,2.0,500,1.06927688198508,1.06927688198508,1.06927688198508,1.06927688198508,935.211465662224,0.0,1.0
1992-12-24,2.12,2.5,2.12,2.5,5300,1.13343349490418,1.33659610248135,1.13343349490418,1.33659610248135,9913.24153601962,0.0,1.0
1992-12-28,2.5,2.5,2.12,2.12,2200,1.33659610248135,1.33659610248135,1.13343349490418,1.13343349490418,4114.93044891379,0.0,1.0
1992-12-29,2.5,2.5,2.5,2.5,0,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,0,0.0,1.0
1992-12-30,2.12,2.12,2.12,2.12,300,1.13343349490418,1.13343349490418,1.13343349490418,1.13343349490418,561.126879397337,0.0,1.0
1992-12-31,2.25,2.31,2.12,2.12,10300,1.20293649223321,1.23501479869277,1.13343349490418,1.13343349490418,19265.3561926419,0.0,1.0
1993-01-04,2.25,2.25,2.25,2.25,0,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,0,0.0,1.0
1993-01-05,2.25,2.25,2.12,2.12,10400,1.20293649223321,1.20293649223321,1.13343349490418,1.13343349490418,19452.3984857743,0.0,1.0
1993-01-06,2.5,2.5,2.5,2.5,500,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,935.211465662224,0.0,1.0
1993-01-07,2.5,2.5,2.5,2.5,0,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,0,0.0,1.0
1993-01-08,1.75,2.0,1.62,2.0,20000,0.935617271736944,1.06927688198508,0.866114274407913,1.06927688198508,37408.458626489,0.0,1.0
1993-01-11,1.69,2.0,1.69,1.75,2500,0.903538965277391,1.06927688198508,0.903538965277391,0.935617271736944,4676.05732831113,0.0,1.0
1993-01-12,1.69,1.69,1.69,1.69,0,0.903538965277391,0.903538965277391,0.903538965277391,0.903538965277391,0,0.0,1.0
1993-01-13,2.38,2.38,1.88,1.88,7500,1.27243948956224,1.27243948956224,1.00512026906597,1.00512026906597,14028.1719849334,0.0,1.0
1993-01-14,2.38,2.38,2.12,2.38,3300,1.27243948956224,1.27243948956224,1.13343349490418,1.27243948956224,6172.39567337071,0.0,1.0
1993-01-15,2.25,2.25,2.12,2.12,5000,1.20293649223321,1.20293649223321,1.13343349490418,1.13343349490418,9352.11465662228,0.0,1.0
1993-01-18,2.25,2.25,2.25,2.25,0,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,0,0.0,1.0
1993-01-19,2.25,2.25,2.25,2.25,0,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,0,0.0,1.0
1993-01-20,2.25,2.25,2.25,2.25,0,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,0,0.0,1.0
1993-01-21,2.25,2.25,2.25,2.25,0,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,0,0.0,1.0
1993-01-22,2.12,2.12,2.12,2.12,1000,1.13343349490418,1.13343349490418,1.13343349490418,1.13343349490418,1870.42293132446,0.0,1.0
1993-01-25,2.12,2.12,2.12,2.12,0,1.13343349490418,1.13343349490418,1.13343349490418,1.13343349490418,0,0.0,1.0
1993-01-26,2.12,2.12,2.12,2.12,0,1.13343349490418,1.13343349490418,1.13343349490418,1.13343349490418,0,0.0,1.0
1993-01-27,2.12,2.12,2.12,2.12,200,1.13343349490418,1.13343349490418,1.13343349490418,1.13343349490418,374.084586264891,0.0,1.0
1993-01-28,2.25,2.38,2.12,2.12,8100,1.20293649223321,1.27243948956224,1.13343349490418,1.13343349490418,15150.4257437281,0.0,1.0
1993-01-29,2.5,2.5,2.12,2.12,12400,1.33659610248135,1.33659610248135,1.13343349490418,1.13343349490418,23193.2443484232,0.0,1.0
1993-02-01,3.62,3.62,2.12,2.12,38500,1.93539115639299,1.93539115639299,1.13343349490418,1.13343349490418,72011.2828559915,0.0,1.0
1993-02-02,4.38,4.88,3.88,4.5,116300,2.34171637154732,2.60903559204359,2.07439715105105,2.40587298446643,217530.186913034,0.0,1.0
1993-02-03,3.75,5.0,3.5,4.88,74300,2.00489415372202,2.6731922049627,1.87123454347389,2.60903559204359,138972.423797407,0.0,1.0
1993-02-04,4.0,4.25,3.38,4.25,42900,2.13855376397016,2.27221337421829,1.80707793055478,2.27221337421829,80241.1437538189,0.0,1.0
1993-02-05,4.0,4.12,3.5,3.62,15500,2.13855376397016,2.20271037688926,1.87123454347389,1.93539115639299,28991.555435529,0.0,1.0
1993-02-08,3.75,4.0,3.5,4.0,11400,2.00489415372202,2.13855376397016,1.87123454347389,2.13855376397016,21322.8214170988,0.0,1.0
1993-02-09,3.5,3.62,3.38,3.38,5900,1.87123454347389,1.93539115639299,1.80707793055478,1.80707793055478,11035.4952948142,0.0,1.0
1993-02-10,3.25,3.5,3.25,3.38,2500,1.73757493322575,1.87123454347389,1.73757493322575,1.80707793055478,4676.05732831114,0.0,1.0
1993-02-11,3.12,3.12,3.12,3.12,400,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,748.169172529782,0.0,1.0
1993-02-12,3.12,3.12,3.0,3.12,7500,1.66807193589672,1.66807193589672,1.60391532297762,1.66807193589672,14028.1719849334,0.0,1.0
1993-02-16,3.0,3.0,2.75,3.0,6000,1.60391532297762,1.60391532297762,1.47025571272948,1.60391532297762,11222.5375879467,0.0,1.0
1993-02-17,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-02-18,2.88,3.38,2.88,3.38,2800,1.53975871005851,1.80707793055478,1.53975871005851,1.80707793055478,5237.18420770847,0.0,1.0
1993-02-19,3.38,3.38,3.38,3.38,2000,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,3740.84586264891,0.0,1.0
1993-02-22,3.12,3.12,3.12,3.12,2200,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,4114.9304489138,0.0,1.0
1993-02-23,3.12,3.12,3.12,3.12,0,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,0,0.0,1.0
1993-02-24,3.62,3.62,3.0,3.0,1300,1.93539115639299,1.93539115639299,1.60391532297762,1.60391532297762,2431.54981072179,0.0,1.0
1993-02-25,3.38,3.62,3.25,3.25,13800,1.80707793055478,1.93539115639299,1.73757493322575,1.73757493322575,25811.8364522775,0.0,1.0
1993-02-26,3.38,3.38,3.38,3.38,500,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,935.211465662227,0.0,1.0
1993-03-01,3.0,3.38,3.0,3.38,4900,1.60391532297762,1.80707793055478,1.60391532297762,1.80707793055478,9165.0723634898,0.0,1.0
1993-03-02,3.38,3.38,3.38,3.38,200,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,374.084586264891,0.0,1.0
1993-03-03,3.0,3.0,3.0,3.0,500,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,935.211465662224,0.0,1.0
1993-03-04,3.0,3.38,3.0,3.38,1200,1.60391532297762,1.80707793055478,1.60391532297762,1.80707793055478,2244.50751758934,0.0,1.0
1993-03-05,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-03-08,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-03-09,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-03-10,2.62,3.0,2.62,2.88,19800,1.40075271540045,1.60391532297762,1.40075271540045,1.53975871005851,37034.3740402242,0.0,1.0
1993-03-11,3.0,3.0,3.0,3.0,15500,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,28991.555435529,0.0,1.0
1993-03-12,2.75,2.75,2.75,2.75,300,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,561.126879397337,0.0,1.0
1993-03-15,3.12,3.12,3.12,3.12,500,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,935.211465662227,0.0,1.0
1993-03-16,3.12,3.12,3.12,3.12,0,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,0,0.0,1.0
1993-03-17,3.12,3.12,3.12,3.12,0,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,0,0.0,1.0
1993-03-18,2.75,2.75,2.75,2.75,1100,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,2057.4652244569,0.0,1.0
1993-03-19,3.12,3.12,3.12,3.12,1500,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,2805.63439698668,0.0,1.0
1993-03-22,3.0,3.0,2.88,2.88,2900,1.60391532297762,1.60391532297762,1.53975871005851,1.53975871005851,5424.2265008409,0.0,1.0
1993-03-23,2.88,3.0,2.88,2.88,5200,1.53975871005851,1.60391532297762,1.53975871005851,1.53975871005851,9726.19924288717,0.0,1.0
1993-03-24,2.88,2.88,2.88,2.88,100,1.53975871005851,1.53975871005851,1.53975871005851,1.53975871005851,187.042293132446,0.0,1.0
1993-03-25,3.0,3.0,2.88,2.88,3200,1.60391532297762,1.60391532297762,1.53975871005851,1.53975871005851,5985.35338023824,0.0,1.0
1993-03-26,2.88,2.88,2.88,2.88,300,1.53975871005851,1.53975871005851,1.53975871005851,1.53975871005851,561.126879397337,0.0,1.0
1993-03-29,3.0,3.0,2.88,2.88,5000,1.60391532297762,1.60391532297762,1.53975871005851,1.53975871005851,9352.11465662225,0.0,1.0
1993-03-30,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-03-31,3.0,3.38,2.88,3.38,12500,1.60391532297762,1.80707793055478,1.53975871005851,1.80707793055478,23380.2866415556,0.0,1.0
1993-04-01,3.38,3.5,3.25,3.38,8500,1.80707793055478,1.87123454347389,1.73757493322575,1.80707793055478,15898.5949162579,0.0,1.0
1993-04-02,3.25,3.25,3.25,3.25,1600,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,2992.67669011913,0.0,1.0
1993-04-05,3.25,3.25,3.25,3.25,100,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,187.042293132445,0.0,1.0
1993-04-06,3.25,3.25,3.25,3.25,500,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,935.211465662227,0.0,1.0
1993-04-07,3.25,3.25,3.25,3.25,1000,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,1870.42293132445,0.0,1.0
1993-04-08,3.25,3.25,3.25,3.25,0,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,0,0.0,1.0
1993-04-12,3.25,3.25,3.25,3.25,700,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,1309.29605192712,0.0,1.0
1993-04-13,3.5,3.62,3.25,3.62,7600,1.87123454347389,1.93539115639299,1.73757493322575,1.93539115639299,14215.2142780658,0.0,1.0
1993-04-14,3.38,3.75,3.38,3.75,16900,1.80707793055478,2.00489415372202,1.80707793055478,2.00489415372202,31610.1475393833,0.0,1.0
1993-04-15,3.25,3.25,3.25,3.25,5000,1.73757493322575,1.73757493322575,1.73757493322575,1.73757493322575,9352.11465662227,0.0,1.0
1993-04-16,3.12,3.12,3.12,3.12,300,1.66807193589672,1.66807193589672,1.66807193589672,1.66807193589672,561.126879397336,0.0,1.0
1993-04-19,3.38,3.5,3.38,3.38,8600,1.80707793055478,1.87123454347389,1.80707793055478,1.80707793055478,16085.6372093903,0.0,1.0
1993-04-20,3.56,3.56,3.38,3.38,4500,1.90331284993344,1.90331284993344,1.80707793055478,1.80707793055478,8416.90319096003,0.0,1.0
1993-04-21,3.38,3.38,3.38,3.38,100,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,187.042293132445,0.0,1.0
1993-04-22,3.38,3.38,3.38,3.38,4000,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,7481.69172529782,0.0,1.0
1993-04-23,3.38,3.38,3.38,3.38,2600,1.80707793055478,1.80707793055478,1.80707793055478,1.80707793055478,4863.09962144358,0.0,1.0
1993-04-26,2.62,3.62,2.62,3.38,23000,1.40075271540045,1.93539115639299,1.40075271540045,1.80707793055478,43019.7274204625,0.0,1.0
1993-04-27,2.5,2.75,2.5,2.5,2000,1.33659610248135,1.47025571272948,1.33659610248135,1.33659610248135,3740.8458626489,0.0,1.0
1993-04-28,2.75,2.75,2.75,2.75,1000,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,1870.42293132446,0.0,1.0
1993-04-29,2.75,2.75,2.75,2.75,0,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,0,0.0,1.0
1993-04-30,2.75,2.75,2.75,2.75,0,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,0,0.0,1.0
1993-05-03,2.75,2.75,2.5,2.75,6500,1.47025571272948,1.47025571272948,1.33659610248135,1.47025571272948,12157.749053609,0.0,1.0
1993-05-04,3.0,3.0,2.5,2.75,10300,1.60391532297762,1.60391532297762,1.33659610248135,1.47025571272948,19265.3561926418,0.0,1.0
1993-05-05,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-05-06,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-05-07,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-05-10,2.75,2.75,2.75,2.75,2500,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,4676.05732831114,0.0,1.0
1993-05-11,2.88,2.88,2.75,2.75,3100,1.53975871005851,1.53975871005851,1.47025571272948,1.47025571272948,5798.31108710581,0.0,1.0
1993-05-12,2.88,3.0,2.88,3.0,14400,1.53975871005851,1.60391532297762,1.53975871005851,1.60391532297762,26934.0902110722,0.0,1.0
1993-05-13,2.75,2.75,2.75,2.75,1000,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,1870.42293132446,0.0,1.0
1993-05-14,3.0,3.0,2.75,2.75,1700,1.60391532297762,1.60391532297762,1.47025571272948,1.47025571272948,3179.71898325156,0.0,1.0
1993-05-17,2.75,2.75,2.75,2.75,2000,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,3740.84586264891,0.0,1.0
1993-05-18,2.75,2.75,2.75,2.75,1000,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,1870.42293132446,0.0,1.0
1993-05-19,2.75,2.75,2.75,2.75,400,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,748.169172529782,0.0,1.0
1993-05-20,2.75,2.75,2.75,2.75,4600,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,8603.94548409249,0.0,1.0
1993-05-21,2.75,2.75,2.75,2.75,0,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,0,0.0,1.0
1993-05-24,2.75,2.75,2.75,2.75,1000,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,1870.42293132446,0.0,1.0
1993-05-25,2.81,2.81,2.81,2.81,1000,1.50233401918904,1.50233401918904,1.50233401918904,1.50233401918904,1870.42293132445,0.0,1.0
1993-05-26,2.81,2.81,2.81,2.81,0,1.50233401918904,1.50233401918904,1.50233401918904,1.50233401918904,0,0.0,1.0
1993-05-27,2.81,2.81,2.81,2.81,0,1.50233401918904,1.50233401918904,1.50233401918904,1.50233401918904,0,0.0,1.0
1993-05-28,2.81,2.81,2.81,2.81,0,1.50233401918904,1.50233401918904,1.50233401918904,1.50233401918904,0,0.0,1.0
1993-06-01,2.62,2.62,2.62,2.62,300,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,561.126879397337,0.0,1.0
1993-06-02,2.62,2.62,2.62,2.62,0,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,0,0.0,1.0
1993-06-03,2.62,2.62,2.62,2.62,1000,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,1870.42293132446,0.0,1.0
1993-06-04,2.62,2.62,2.62,2.62,2000,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,3740.84586264891,0.0,1.0
1993-06-07,2.88,2.88,2.62,2.62,600,1.53975871005851,1.53975871005851,1.40075271540045,1.40075271540045,1122.25375879467,0.0,1.0
1993-06-08,2.5,2.5,2.5,2.5,100,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,187.042293132445,0.0,1.0
1993-06-09,2.5,2.5,2.5,2.5,1000,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,1870.42293132445,0.0,1.0
1993-06-10,1.75,2.5,1.75,2.38,12000,0.935617271736944,1.33659610248135,0.935617271736944,1.27243948956224,22445.0751758934,0.0,1.0
1993-06-11,1.88,1.88,1.88,1.88,2300,1.00512026906597,1.00512026906597,1.00512026906597,1.00512026906597,4301.97274204625,0.0,1.0
1993-06-14,2.38,2.38,2.25,2.25,8700,1.27243948956224,1.27243948956224,1.20293649223321,1.20293649223321,16272.6795025228,0.0,1.0
1993-06-15,2.62,2.62,2.38,2.62,7000,1.40075271540045,1.40075271540045,1.27243948956224,1.40075271540045,13092.9605192712,0.0,1.0
1993-06-16,2.5,2.5,2.25,2.25,1000,1.33659610248135,1.33659610248135,1.20293649223321,1.20293649223321,1870.42293132445,0.0,1.0
1993-06-17,2.5,2.5,2.5,2.5,700,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,1309.29605192711,0.0,1.0
1993-06-18,2.75,2.75,2.75,2.75,500,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,935.211465662228,0.0,1.0
1993-06-21,2.75,2.75,2.75,2.75,0,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,0,0.0,1.0
1993-06-22,2.25,2.25,2.25,2.25,1400,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,2618.59210385424,0.0,1.0
1993-06-23,2.25,2.25,2.25,2.25,0,1.20293649223321,1.20293649223321,1.20293649223321,1.20293649223321,0,0.0,1.0
1993-06-24,2.12,2.12,1.88,1.88,4200,1.13343349490418,1.13343349490418,1.00512026906597,1.00512026906597,7855.77631156272,0.0,1.0
1993-06-25,2.12,2.12,2.12,2.12,1500,1.13343349490418,1.13343349490418,1.13343349490418,1.13343349490418,2805.63439698669,0.0,1.0
1993-06-28,2.81,2.81,2.0,2.0,28700,1.50233401918904,1.50233401918904,1.06927688198508,1.06927688198508,53681.1381290116,0.0,1.0
1993-06-29,2.75,2.75,2.5,2.5,1900,1.47025571272948,1.47025571272948,1.33659610248135,1.33659610248135,3553.80356951646,0.0,1.0
1993-06-30,2.5,3.0,2.5,3.0,700,1.33659610248135,1.60391532297762,1.33659610248135,1.60391532297762,1309.29605192711,0.0,1.0
1993-07-01,2.75,2.75,2.75,2.75,500,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,935.211465662228,0.0,1.0
1993-07-02,2.5,2.5,2.5,2.5,400,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,748.16917252978,0.0,1.0
1993-07-06,2.5,2.5,2.5,2.5,2200,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,4114.93044891379,0.0,1.0
1993-07-07,2.62,2.75,2.62,2.75,2400,1.40075271540045,1.47025571272948,1.40075271540045,1.47025571272948,4489.01503517869,0.0,1.0
1993-07-08,2.5,2.5,2.5,2.5,500,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,935.211465662224,0.0,1.0
1993-07-09,3.0,3.0,2.5,2.5,8900,1.60391532297762,1.60391532297762,1.33659610248135,1.33659610248135,16646.7640887876,0.0,1.0
1993-07-12,3.12,3.12,2.75,3.0,16400,1.66807193589672,1.66807193589672,1.47025571272948,1.60391532297762,30674.936073721,0.0,1.0
1993-07-13,3.0,3.25,2.88,3.25,9600,1.60391532297762,1.73757493322575,1.53975871005851,1.73757493322575,17956.0601407147,0.0,1.0
1993-07-14,2.62,2.62,2.62,2.62,300,1.40075271540045,1.40075271540045,1.40075271540045,1.40075271540045,561.126879397337,0.0,1.0
1993-07-15,3.0,3.0,3.0,3.0,300,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,561.126879397335,0.0,1.0
1993-07-16,3.0,3.0,3.0,3.0,0,1.60391532297762,1.60391532297762,1.60391532297762,1.60391532297762,0,0.0,1.0
1993-07-19,2.62,3.0,2.62,3.0,300,1.40075271540045,1.60391532297762,1.40075271540045,1.60391532297762,561.126879397337,0.0,1.0
1993-07-20,2.75,2.75,2.62,2.62,3600,1.47025571272948,1.47025571272948,1.40075271540045,1.40075271540045,6733.52255276804,0.0,1.0
1993-07-21,2.88,2.88,2.75,2.75,4000,1.53975871005851,1.53975871005851,1.47025571272948,1.47025571272948,7481.69172529782,0.0,1.0
1993-07-22,2.88,2.88,2.88,2.88,0,1.53975871005851,1.53975871005851,1.53975871005851,1.53975871005851,0,0.0,1.0
1993-07-23,2.75,2.75,2.75,2.75,1000,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,1870.42293132446,0.0,1.0
1993-07-26,2.75,2.75,2.75,2.75,1300,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,2431.54981072179,0.0,1.0
1993-07-27,2.75,2.75,2.75,2.75,0,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,0,0.0,1.0
1993-07-28,2.75,2.75,2.75,2.75,0,1.47025571272948,1.47025571272948,1.47025571272948,1.47025571272948,0,0.0,1.0
1993-07-29,2.62,2.62,2.38,2.62,3700,1.40075271540045,1.40075271540045,1.27243948956224,1.40075271540045,6920.56484590049,0.0,1.0
1993-07-30,2.38,2.38,2.38,2.38,400,1.27243948956224,1.27243948956224,1.27243948956224,1.27243948956224,748.169172529783,0.0,1.0
1993-08-02,2.38,2.38,2.38,2.38,300,1.27243948956224,1.27243948956224,1.27243948956224,1.27243948956224,561.126879397337,0.0,1.0
1993-08-03,2.69,2.75,2.5,2.75,3800,1.43817740626993,1.47025571272948,1.33659610248135,1.47025571272948,7107.60713903292,0.0,1.0
1993-08-04,2.69,2.88,2.5,2.88,5400,1.43817740626993,1.53975871005851,1.33659610248135,1.53975871005851,10100.283829152,0.0,1.0
1993-08-05,2.75,2.88,2.75,2.75,4000,1.47025571272948,1.53975871005851,1.47025571272948,1.47025571272948,7481.69172529782,0.0,1.0
1993-08-06,2.5,2.5,2.5,2.5,1700,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,3179.71898325156,0.0,1.0
1993-08-09,2.38,2.38,2.38,2.38,1100,1.27243948956224,1.27243948956224,1.27243948956224,1.27243948956224,2057.4652244569,0.0,1.0
1993-08-10,2.38,2.38,2.38,2.38,400,1.27243948956224,1.27243948956224,1.27243948956224,1.27243948956224,748.169172529783,0.0,1.0
1993-08-11,2.88,2.88,2.38,2.38,5100,1.53975871005851,1.53975871005851,1.27243948956224,1.27243948956224,9539.15694975472,0.0,1.0
1993-08-12,2.88,2.88,2.88,2.88,0,1.53975871005851,1.53975871005851,1.53975871005851,1.53975871005851,0,0.0,1.0
1993-08-13,2.75,3.0,2.75,3.0,2200,1.47025571272948,1.60391532297762,1.47025571272948,1.60391532297762,4114.9304489138,0.0,1.0
1993-08-16,2.5,2.5,2.5,2.5,3000,1.33659610248135,1.33659610248135,1.33659610248135,1.33659610248135,5611.26879397335,0.0,1.0
1993-08-17,2.5,3.0,2.5,3.0,1300,1.33659610248135,1.60391532297762,1.33659610248135,1.60391532297762,2431.54981072178,0.0,1.0
1993-08-18,2.88,2.88,2.75,2.75,4100,1.53975871005851,1.53975871005851,1.47025571272948,1.47025571272948,7668.73401843027,0.0,1.0
1993-08-19,3.12,3.12,3.0,3.0,14700,1.66807193589672,1.66807193589672,1.60391532297762,1.60391532297762,27495.2170904695,0.0,1.0
1993-08-20,3.0,3.12,3.0,3.12,10500,1.60391532297762,1.66807193589672,1.60391532297762,1.66807193589672,19639.4407789067,0.0,1.0
1993-08-23,2.88,2.88,2.88,2.88,100,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,180.462915987083,0.105,1.0
1993-08-24,3.25,3.25,3.0,3.12,37900,1.80092401933294,1.80092401933294,1.66239140246118,1.72888705855962,68395.4451591044,0.0,1.0
1993-08-25,3.25,3.5,3.25,3.5,4800,1.80092401933294,1.93945663620471,1.80092401933294,1.93945663620471,8662.21996737998,0.0,1.0
1993-08-26,3.25,3.38,3.0,3.38,7300,1.80092401933294,1.87296098010626,1.66239140246118,1.87296098010626,13173.7928670571,0.0,1.0
1993-08-27,3.5,3.5,3.0,3.0,1300,1.93945663620471,1.93945663620471,1.66239140246118,1.66239140246118,2346.01790783207,0.0,1.0
1993-08-30,3.0,3.0,3.0,3.0,1500,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,2706.94373980624,0.0,1.0
1993-08-31,3.0,3.0,3.0,3.0,1000,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,1804.62915987082,0.0,1.0
1993-09-01,3.0,3.12,3.0,3.12,2000,1.66239140246118,1.72888705855962,1.66239140246118,1.72888705855962,3609.25831974165,0.0,1.0
1993-09-02,3.12,3.12,3.12,3.12,2200,1.72888705855962,1.72888705855962,1.72888705855962,1.72888705855962,3970.18415171583,0.0,1.0
1993-09-03,3.25,3.25,3.0,3.0,7400,1.80092401933294,1.80092401933294,1.66239140246118,1.66239140246118,13354.2557830441,0.0,1.0
1993-09-07,2.88,3.12,2.75,2.75,13000,1.59589574636273,1.72888705855962,1.52385878558941,1.52385878558941,23460.1790783208,0.0,1.0
1993-09-08,3.25,3.25,2.75,3.25,10800,1.80092401933294,1.80092401933294,1.52385878558941,1.80092401933294,19489.994926605,0.0,1.0
1993-09-09,2.75,2.75,2.75,2.75,200,1.52385878558941,1.52385878558941,1.52385878558941,1.52385878558941,360.925831974166,0.0,1.0
1993-09-10,2.75,2.75,2.75,2.75,0,1.52385878558941,1.52385878558941,1.52385878558941,1.52385878558941,0,0.0,1.0
1993-09-13,3.0,3.0,2.88,2.88,4100,1.66239140246118,1.66239140246118,1.59589574636273,1.59589574636273,7398.97955547038,0.0,1.0
1993-09-14,3.0,3.0,3.0,3.0,3400,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,6135.7391435608,0.0,1.0
1993-09-15,2.88,2.88,2.88,2.88,1300,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,2346.01790783208,0.0,1.0
1993-09-16,3.0,3.0,3.0,3.0,3400,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,6135.7391435608,0.0,1.0
1993-09-17,3.38,3.38,3.0,3.0,17000,1.87296098010626,1.87296098010626,1.66239140246118,1.66239140246118,30678.6957178041,0.0,1.0
1993-09-20,3.25,3.25,3.12,3.25,38900,1.80092401933294,1.80092401933294,1.72888705855962,1.80092401933294,70200.0743189752,0.0,1.0
1993-09-21,3.25,3.25,3.25,3.25,7000,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,12632.4041190958,0.0,1.0
1993-09-22,3.25,3.25,3.25,3.25,0,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,0,0.0,1.0
1993-09-23,3.25,3.25,3.25,3.25,1700,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,3067.86957178041,0.0,1.0
1993-09-24,3.25,3.25,3.25,3.25,1400,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,2526.48082381916,0.0,1.0
1993-09-27,3.25,3.25,3.25,3.25,0,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,0,0.0,1.0
1993-09-28,3.38,3.5,3.25,3.5,48300,1.87296098010626,1.93945663620471,1.80092401933294,1.93945663620471,87163.5884217609,0.0,1.0
1993-09-29,3.62,3.62,3.5,3.62,17500,2.00595229230315,2.00595229230315,1.93945663620471,2.00595229230315,31581.0102977395,0.0,1.0
1993-09-30,3.5,3.62,3.38,3.38,13000,1.93945663620471,2.00595229230315,1.87296098010626,1.87296098010626,23460.1790783207,0.0,1.0
1993-10-01,3.25,3.25,3.25,3.25,1000,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,1804.62915987083,0.0,1.0
1993-10-04,3.12,3.12,3.12,3.12,700,1.72888705855962,1.72888705855962,1.72888705855962,1.72888705855962,1263.24041190958,0.0,1.0
1993-10-05,3.0,3.0,3.0,3.0,100,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,180.462915987082,0.0,1.0
1993-10-06,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1993-10-07,3.5,3.5,3.5,3.5,800,1.93945663620471,1.93945663620471,1.93945663620471,1.93945663620471,1443.70332789666,0.0,1.0
1993-10-08,3.0,3.0,3.0,3.0,4000,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,7218.5166394833,0.0,1.0
1993-10-11,3.25,3.5,3.0,3.5,2600,1.80092401933294,1.93945663620471,1.66239140246118,1.93945663620471,4692.03581566416,0.0,1.0
1993-10-12,3.25,3.25,3.25,3.25,400,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,721.851663948332,0.0,1.0
1993-10-13,3.38,3.5,3.38,3.5,15700,1.87296098010626,1.93945663620471,1.87296098010626,1.93945663620471,28332.677809972,0.0,1.0
1993-10-14,3.0,3.0,3.0,3.0,2100,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,3789.72123572873,0.0,1.0
1993-10-15,3.0,3.0,3.0,3.0,500,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,902.314579935412,0.0,1.0
1993-10-18,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1993-10-19,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1993-10-20,3.0,3.5,3.0,3.5,1100,1.66239140246118,1.93945663620471,1.66239140246118,1.93945663620471,1985.09207585791,0.0,1.0
1993-10-21,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1993-10-22,2.88,2.88,2.88,2.88,100,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,180.462915987083,0.0,1.0
1993-10-25,3.38,3.38,3.38,3.38,200,1.87296098010626,1.87296098010626,1.87296098010626,1.87296098010626,360.925831974165,0.0,1.0
1993-10-26,3.12,3.12,2.75,2.88,31200,1.72888705855962,1.72888705855962,1.52385878558941,1.59589574636273,56304.4297879699,0.0,1.0
1993-10-27,2.75,2.88,2.75,2.88,13500,1.52385878558941,1.59589574636273,1.52385878558941,1.59589574636273,24362.4936582562,0.0,1.0
1993-10-28,2.75,3.0,2.75,2.88,12900,1.52385878558941,1.66239140246118,1.52385878558941,1.59589574636273,23279.7161623337,0.0,1.0
1993-10-29,2.75,2.75,2.75,2.75,0,1.52385878558941,1.52385878558941,1.52385878558941,1.52385878558941,0,0.0,1.0
1993-11-01,2.75,2.75,2.75,2.75,2700,1.52385878558941,1.52385878558941,1.52385878558941,1.52385878558941,4872.49873165124,0.0,1.0
1993-11-02,2.75,3.12,2.75,2.75,8000,1.52385878558941,1.72888705855962,1.52385878558941,1.52385878558941,14437.0332789666,0.0,1.0
1993-11-03,2.75,3.0,2.62,2.75,28500,1.52385878558941,1.66239140246118,1.45182182481609,1.52385878558941,51431.9310563187,0.0,1.0
1993-11-04,3.0,3.0,3.0,3.0,500,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,902.314579935412,0.0,1.0
1993-11-05,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1993-11-08,2.88,3.0,2.88,3.0,2700,1.59589574636273,1.66239140246118,1.59589574636273,1.66239140246118,4872.49873165123,0.0,1.0
1993-11-09,2.88,2.88,2.88,2.88,0,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,0,0.0,1.0
1993-11-10,2.62,2.62,2.62,2.62,100,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,180.462915987083,0.0,1.0
1993-11-11,2.62,2.62,2.62,2.62,500,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,902.314579935417,0.0,1.0
1993-11-12,3.0,3.0,2.62,2.62,1200,1.66239140246118,1.66239140246118,1.45182182481609,1.45182182481609,2165.55499184499,0.0,1.0
1993-11-15,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1993-11-16,2.75,2.75,2.62,2.62,1200,1.52385878558941,1.52385878558941,1.45182182481609,1.45182182481609,2165.554991845,0.0,1.0
1993-11-17,2.75,2.75,2.75,2.75,1000,1.52385878558941,1.52385878558941,1.52385878558941,1.52385878558941,1804.62915987083,0.0,1.0
1993-11-18,3.0,3.0,3.0,3.0,100,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,180.462915987082,0.0,1.0
1993-11-19,2.62,2.62,2.62,2.62,200,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,360.925831974167,0.0,1.0
1993-11-22,2.62,2.88,2.62,2.62,10200,1.45182182481609,1.59589574636273,1.45182182481609,1.45182182481609,18407.2174306825,0.0,1.0
1993-11-23,2.62,2.62,2.62,2.62,500,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,902.314579935417,0.0,1.0
1993-11-24,2.62,2.75,2.62,2.62,7100,1.45182182481609,1.52385878558941,1.45182182481609,1.45182182481609,12812.8670350829,0.0,1.0
1993-11-26,2.62,2.62,2.62,2.62,0,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,0,0.0,1.0
1993-11-29,3.0,3.0,3.0,3.0,1000,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,1804.62915987082,0.0,1.0
1993-11-30,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1993-12-01,2.62,2.62,2.62,2.62,500,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,902.314579935417,0.0,1.0
1993-12-02,2.69,2.69,2.62,2.62,12000,1.49061095754019,1.49061095754019,1.45182182481609,1.45182182481609,21655.5499184499,0.0,1.0
1993-12-03,2.62,2.62,2.62,2.62,1300,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,2346.01790783208,0.0,1.0
1993-12-06,2.69,2.69,2.62,2.62,3500,1.49061095754019,1.49061095754019,1.45182182481609,1.45182182481609,6316.20205954789,0.0,1.0
1993-12-07,2.62,2.62,2.62,2.62,1000,1.45182182481609,1.45182182481609,1.45182182481609,1.45182182481609,1804.62915987083,0.0,1.0
1993-12-08,2.75,3.0,2.62,3.0,4100,1.52385878558941,1.66239140246118,1.45182182481609,1.66239140246118,7398.9795554704,0.0,1.0
1993-12-09,2.88,2.88,2.75,2.75,8500,1.59589574636273,1.59589574636273,1.52385878558941,1.52385878558941,15339.347858902,0.0,1.0
1993-12-10,2.88,2.88,2.88,2.88,0,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,0,0.0,1.0
1993-12-13,2.75,2.75,2.75,2.75,700,1.52385878558941,1.52385878558941,1.52385878558941,1.52385878558941,1263.24041190958,0.0,1.0
1993-12-14,2.75,3.0,2.75,3.0,3000,1.52385878558941,1.66239140246118,1.52385878558941,1.66239140246118,5413.88747961249,0.0,1.0
1993-12-15,2.75,2.88,2.75,2.75,19500,1.52385878558941,1.59589574636273,1.52385878558941,1.52385878558941,35190.2686174812,0.0,1.0
1993-12-16,3.0,3.38,2.75,3.0,15700,1.66239140246118,1.87296098010626,1.52385878558941,1.66239140246118,28332.6778099719,0.0,1.0
1993-12-17,3.0,3.0,2.88,3.0,7900,1.66239140246118,1.66239140246118,1.59589574636273,1.66239140246118,14256.5703629795,0.0,1.0
1993-12-20,3.0,3.0,2.88,2.88,600,1.66239140246118,1.66239140246118,1.59589574636273,1.59589574636273,1082.77749592249,0.0,1.0
1993-12-21,3.12,3.12,3.12,3.12,8500,1.72888705855962,1.72888705855962,1.72888705855962,1.72888705855962,15339.3478589021,0.0,1.0
1993-12-22,3.12,3.12,3.12,3.12,0,1.72888705855962,1.72888705855962,1.72888705855962,1.72888705855962,0,0.0,1.0
1993-12-23,3.12,3.12,3.12,3.12,0,1.72888705855962,1.72888705855962,1.72888705855962,1.72888705855962,0,0.0,1.0
1993-12-27,3.12,3.12,3.12,3.12,0,1.72888705855962,1.72888705855962,1.72888705855962,1.72888705855962,0,0.0,1.0
1993-12-28,3.0,3.0,3.0,3.0,1900,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,3428.79540375457,0.0,1.0
1993-12-29,2.88,3.0,2.88,3.0,13800,1.59589574636273,1.66239140246118,1.59589574636273,1.66239140246118,24903.8824062174,0.0,1.0
1993-12-30,2.94,2.94,2.88,2.88,8400,1.62914357441195,1.62914357441195,1.59589574636273,1.59589574636273,15158.884942915,0.0,1.0
1993-12-31,2.88,3.0,2.88,3.0,3200,1.59589574636273,1.66239140246118,1.59589574636273,1.66239140246118,5774.81331158665,0.0,1.0
1994-01-03,2.88,2.88,2.88,2.88,500,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,902.314579935414,0.0,1.0
1994-01-04,3.12,3.12,2.88,2.88,9300,1.72888705855962,1.72888705855962,1.59589574636273,1.59589574636273,16783.0511867987,0.0,1.0
1994-01-05,3.25,3.38,3.0,3.0,13000,1.80092401933294,1.87296098010626,1.66239140246118,1.66239140246118,23460.1790783208,0.0,1.0
1994-01-06,3.38,3.38,3.38,3.38,200,1.87296098010626,1.87296098010626,1.87296098010626,1.87296098010626,360.925831974165,0.0,1.0
1994-01-07,3.38,3.38,3.38,3.38,0,1.87296098010626,1.87296098010626,1.87296098010626,1.87296098010626,0,0.0,1.0
1994-01-10,3.38,3.38,3.38,3.38,0,1.87296098010626,1.87296098010626,1.87296098010626,1.87296098010626,0,0.0,1.0
1994-01-11,3.0,3.0,3.0,3.0,100,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,180.462915987082,0.0,1.0
1994-01-12,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1994-01-13,3.0,3.0,3.0,3.0,4200,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,7579.44247145746,0.0,1.0
1994-01-14,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1994-01-17,3.25,3.25,2.88,2.88,800,1.80092401933294,1.80092401933294,1.59589574636273,1.59589574636273,1443.70332789666,0.0,1.0
1994-01-18,2.88,2.88,2.88,2.88,100,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,180.462915987083,0.0,1.0
1994-01-19,3.06,3.25,3.06,3.25,2000,1.6956392305104,1.80092401933294,1.6956392305104,1.80092401933294,3609.25831974166,0.0,1.0
1994-01-20,3.06,3.06,3.06,3.06,0,1.6956392305104,1.6956392305104,1.6956392305104,1.6956392305104,0,0.0,1.0
1994-01-21,3.06,3.06,3.06,3.06,0,1.6956392305104,1.6956392305104,1.6956392305104,1.6956392305104,0,0.0,1.0
1994-01-24,3.25,3.25,3.25,3.25,300,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,541.388747961249,0.0,1.0
1994-01-25,3.25,3.25,3.25,3.25,0,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,0,0.0,1.0
1994-01-26,2.88,2.88,2.88,2.88,200,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,360.925831974165,0.0,1.0
1994-01-27,2.88,2.88,2.88,2.88,0,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,0,0.0,1.0
1994-01-28,2.88,2.88,2.88,2.88,0,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,0,0.0,1.0
1994-01-31,3.0,3.12,3.0,3.0,13100,1.66239140246118,1.72888705855962,1.66239140246118,1.66239140246118,23640.6419943078,0.0,1.0
1994-02-01,3.25,3.25,3.0,3.25,13700,1.80092401933294,1.80092401933294,1.66239140246118,1.80092401933294,24723.4194902304,0.0,1.0
1994-02-02,3.12,3.25,3.06,3.25,3500,1.72888705855962,1.80092401933294,1.6956392305104,1.80092401933294,6316.20205954791,0.0,1.0
1994-02-03,3.12,3.12,3.12,3.12,0,1.72888705855962,1.72888705855962,1.72888705855962,1.72888705855962,0,0.0,1.0
1994-02-04,3.0,3.06,3.0,3.0,5400,1.66239140246118,1.6956392305104,1.66239140246118,1.66239140246118,9744.99746330245,0.0,1.0
1994-02-07,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1994-02-08,3.0,3.25,2.88,3.25,5200,1.66239140246118,1.80092401933294,1.59589574636273,1.80092401933294,9384.07163132828,0.0,1.0
1994-02-09,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1994-02-10,3.0,3.0,3.0,3.0,0,1.66239140246118,1.66239140246118,1.66239140246118,1.66239140246118,0,0.0,1.0
1994-02-11,2.88,2.88,2.88,2.88,100,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,180.462915987083,0.0,1.0
1994-02-14,3.25,3.25,2.88,3.25,3800,1.80092401933294,1.80092401933294,1.59589574636273,1.80092401933294,6857.59080750915,0.0,1.0
1994-02-15,2.88,2.88,2.88,2.88,1000,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,1804.62915987083,0.0,1.0
1994-02-16,2.88,2.88,2.88,2.88,0,1.59589574636273,1.59589574636273,1.59589574636273,1.59589574636273,0,0.0,1.0
1994-02-17,3.25,3.25,3.0,3.0,7000,1.80092401933294,1.80092401933294,1.66239140246118,1.66239140246118,12632.4041190958,0.0,1.0
1994-02-18,3.25,3.25,3.25,3.25,0,1.80092401933294,1.80092401933294,1.80092401933294,1.80092401933294,0,0.0,1.0
1994-02-22,3.25,3.25,3.25,3.25,0,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,0,0.1,1.0
1994-02-23,3.0,3.0,3.0,3.0,4200,1.71354190715229,1.71354190715229,1.71354190715229,1.71354190715229,7353.19045738412,0.0,1.0
1994-02-24,3.0,3.12,2.94,3.0,20000,1.71354190715229,1.78208358343838,1.67927106900924,1.71354190715229,35015.1926542101,0.0,1.0
1994-02-25,3.0,3.0,3.0,3.0,0,1.71354190715229,1.71354190715229,1.71354190715229,1.71354190715229,0,0.0,1.0
1994-02-28,3.0,3.12,3.0,3.12,10000,1.71354190715229,1.78208358343838,1.71354190715229,1.78208358343838,17507.596327105,0.0,1.0
1994-03-01,3.0,3.0,3.0,3.0,0,1.71354190715229,1.71354190715229,1.71354190715229,1.71354190715229,0,0.0,1.0
1994-03-02,3.25,3.25,3.0,3.0,1100,1.85633706608165,1.85633706608165,1.71354190715229,1.71354190715229,1925.83559598155,0.0,1.0
1994-03-03,3.12,3.5,3.12,3.25,14300,1.78208358343838,1.999132225011,1.78208358343838,1.85633706608165,25035.8627477602,0.0,1.0
1994-03-04,3.5,3.5,3.5,3.5,500,1.999132225011,1.999132225011,1.999132225011,1.999132225011,875.379816355254,0.0,1.0
1994-03-07,3.25,3.38,3.25,3.25,7900,1.85633706608165,1.93059054872491,1.85633706608165,1.85633706608165,13831.001098413,0.0,1.0
1994-03-08,3.31,3.5,3.31,3.31,12700,1.89060790422469,1.999132225011,1.89060790422469,1.89060790422469,22234.6473354234,0.0,1.0
1994-03-09,3.31,3.38,3.25,3.38,16600,1.89060790422469,1.93059054872491,1.85633706608165,1.93059054872491,29062.6099029944,0.0,1.0
1994-03-10,3.25,3.38,3.25,3.31,8400,1.85633706608165,1.93059054872491,1.85633706608165,1.89060790422469,14706.3809147682,0.0,1.0
1994-03-11,3.25,3.5,3.25,3.31,9000,1.85633706608165,1.999132225011,1.85633706608165,1.89060790422469,15756.8366943945,0.0,1.0
1994-03-14,3.25,3.5,3.25,3.25,5800,1.85633706608165,1.999132225011,1.85633706608165,1.85633706608165,10154.4058697209,0.0,1.0
1994-03-15,3.25,3.25,3.25,3.25,0,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,0,0.0,1.0
1994-03-16,3.12,3.12,3.12,3.12,1100,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,1925.83559598156,0.0,1.0
1994-03-17,3.12,3.38,3.12,3.12,11500,1.78208358343838,1.93059054872491,1.78208358343838,1.78208358343838,20133.7357761708,0.0,1.0
1994-03-18,3.38,3.38,3.25,3.25,6300,1.93059054872491,1.93059054872491,1.85633706608165,1.85633706608165,11029.7856860762,0.0,1.0
1994-03-21,3.25,3.38,3.12,3.25,20800,1.85633706608165,1.93059054872491,1.78208358343838,1.85633706608165,36415.8003603784,0.0,1.0
1994-03-22,3.38,3.38,3.25,3.38,15100,1.93059054872491,1.93059054872491,1.85633706608165,1.93059054872491,26436.4704539287,0.0,1.0
1994-03-23,3.5,3.5,3.38,3.38,3900,1.999132225011,1.999132225011,1.93059054872491,1.93059054872491,6827.96256757098,0.0,1.0
1994-03-24,3.38,3.5,3.25,3.5,16300,1.93059054872491,1.999132225011,1.85633706608165,1.999132225011,28537.3820131813,0.0,1.0
1994-03-25,3.38,3.38,3.25,3.38,22200,1.93059054872491,1.93059054872491,1.85633706608165,1.93059054872491,38866.8638461733,0.0,1.0
1994-03-28,3.5,3.5,3.38,3.38,1400,1.999132225011,1.999132225011,1.93059054872491,1.93059054872491,2451.06348579471,0.0,1.0
1994-03-29,3.38,3.38,3.38,3.38,2000,1.93059054872491,1.93059054872491,1.93059054872491,1.93059054872491,3501.51926542101,0.0,1.0
1994-03-30,3.25,3.5,3.25,3.5,11100,1.85633706608165,1.999132225011,1.85633706608165,1.999132225011,19433.4319230866,0.0,1.0
1994-03-31,3.25,3.25,3.25,3.25,600,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,1050.4557796263,0.0,1.0
1994-04-04,3.25,3.25,3.25,3.25,1500,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,2626.13944906575,0.0,1.0
1994-04-05,3.25,3.38,3.25,3.25,15600,1.85633706608165,1.93059054872491,1.85633706608165,1.85633706608165,27311.8502702838,0.0,1.0
1994-04-06,3.19,3.25,3.12,3.25,29600,1.8220662279386,1.85633706608165,1.78208358343838,1.85633706608165,51822.485128231,0.0,1.0
1994-04-07,3.25,3.25,3.25,3.25,500,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,875.379816355251,0.0,1.0
1994-04-08,3.12,3.25,3.12,3.12,2300,1.78208358343838,1.85633706608165,1.78208358343838,1.78208358343838,4026.74715523416,0.0,1.0
1994-04-11,3.12,3.12,3.12,3.12,1100,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,1925.83559598156,0.0,1.0
1994-04-12,3.12,3.25,3.12,3.12,6600,1.78208358343838,1.85633706608165,1.78208358343838,1.78208358343838,11555.0135758893,0.0,1.0
1994-04-13,3.25,3.25,3.25,3.25,500,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,875.379816355251,0.0,1.0
1994-04-14,3.06,3.25,3.06,3.06,1600,1.74781274529534,1.85633706608165,1.74781274529534,1.74781274529534,2801.2154123368,0.0,1.0
1994-04-15,3.06,3.25,3.06,3.06,2300,1.74781274529534,1.85633706608165,1.74781274529534,1.74781274529534,4026.74715523415,0.0,1.0
1994-04-18,3.25,3.25,3.25,3.25,100,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,175.07596327105,0.0,1.0
1994-04-19,3.25,3.25,3.25,3.25,0,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,0,0.0,1.0
1994-04-20,3.25,3.25,3.25,3.25,600,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,1050.4557796263,0.0,1.0
1994-04-21,3.25,3.25,3.25,3.25,0,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,0,0.0,1.0
1994-04-22,3.12,3.12,3.12,3.12,4500,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,7878.41834719728,0.0,1.0
1994-04-25,3.25,3.25,3.12,3.12,2200,1.85633706608165,1.85633706608165,1.78208358343838,1.78208358343838,3851.6711919631,0.0,1.0
1994-04-26,3.25,3.25,3.25,3.25,0,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,0,0.0,1.0
1994-04-28,3.25,3.25,3.25,3.25,0,1.85633706608165,1.85633706608165,1.85633706608165,1.85633706608165,0,0.0,1.0
1994-04-29,3.12,3.12,3.12,3.12,1700,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,2976.29137560786,0.0,1.0
1994-05-02,3.12,3.12,3.12,3.12,0,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,0,0.0,1.0
1994-05-03,3.0,3.12,3.0,3.0,4900,1.71354190715229,1.78208358343838,1.71354190715229,1.71354190715229,8578.72220028147,0.0,1.0
1994-05-04,3.0,3.0,3.0,3.0,200,1.71354190715229,1.71354190715229,1.71354190715229,1.71354190715229,350.151926542101,0.0,1.0
1994-05-05,2.62,3.12,2.62,3.12,58600,1.49649326557967,1.78208358343838,1.49649326557967,1.78208358343838,102594.514476835,0.0,1.0
1994-05-06,2.5,2.62,2.5,2.62,9200,1.42795158929357,1.49649326557967,1.42795158929357,1.49649326557967,16106.9886209367,0.0,1.0
1994-05-09,2.62,2.62,2.62,2.62,8400,1.49649326557967,1.49649326557967,1.49649326557967,1.49649326557967,14706.3809147682,0.0,1.0
1994-05-10,2.38,2.5,2.38,2.5,12100,1.35940991300748,1.42795158929357,1.35940991300748,1.42795158929357,21184.1915557972,0.0,1.0
1994-05-11,2.38,2.5,2.38,2.5,11200,1.35940991300748,1.42795158929357,1.35940991300748,1.42795158929357,19608.5078863577,0.0,1.0
1994-05-12,2.38,2.38,2.38,2.38,0,1.35940991300748,1.35940991300748,1.35940991300748,1.35940991300748,0,0.0,1.0
1994-05-13,2.5,2.5,2.5,2.5,6000,1.42795158929357,1.42795158929357,1.42795158929357,1.42795158929357,10504.5577962631,0.0,1.0
1994-05-16,2.5,2.62,2.5,2.5,6400,1.42795158929357,1.49649326557967,1.42795158929357,1.42795158929357,11204.8616493473,0.0,1.0
1994-05-17,2.38,2.38,2.38,2.38,1700,1.35940991300748,1.35940991300748,1.35940991300748,1.35940991300748,2976.29137560786,0.0,1.0
1994-05-18,2.38,2.38,2.38,2.38,0,1.35940991300748,1.35940991300748,1.35940991300748,1.35940991300748,0,0.0,1.0
1994-05-19,2.62,2.62,2.62,2.62,400,1.49649326557967,1.49649326557967,1.49649326557967,1.49649326557967,700.3038530842,0.0,1.0
1994-05-20,2.62,2.62,2.5,2.5,17200,1.49649326557967,1.49649326557967,1.42795158929357,1.42795158929357,30113.0656826206,0.0,1.0
1994-05-23,2.38,2.38,2.38,2.38,1200,1.35940991300748,1.35940991300748,1.35940991300748,1.35940991300748,2100.91155925261,0.0,1.0
1994-05-24,2.62,2.62,2.62,2.62,1100,1.49649326557967,1.49649326557967,1.49649326557967,1.49649326557967,1925.83559598155,0.0,1.0
1994-05-25,2.5,2.5,2.5,2.5,600,1.42795158929357,1.42795158929357,1.42795158929357,1.42795158929357,1050.45577962631,0.0,1.0
1994-05-26,2.62,2.62,2.56,2.62,4900,1.49649326557967,1.49649326557967,1.46222242743662,1.49649326557967,8578.72220028145,0.0,1.0
1994-05-27,2.5,2.5,2.5,2.5,3000,1.42795158929357,1.42795158929357,1.42795158929357,1.42795158929357,5252.27889813153,0.0,1.0
1994-05-31,2.5,2.62,2.5,2.62,2700,1.42795158929357,1.49649326557967,1.42795158929357,1.49649326557967,4727.05100831838,0.0,1.0
1994-06-01,2.5,2.5,2.5,2.5,0,1.42795158929357,1.42795158929357,1.42795158929357,1.42795158929357,0,0.0,1.0
1994-06-02,2.5,2.62,2.5,2.62,10200,1.42795158929357,1.49649326557967,1.42795158929357,1.49649326557967,17857.7482536472,0.0,1.0
1994-06-03,2.75,2.75,2.5,2.62,9100,1.57074674822293,1.57074674822293,1.42795158929357,1.49649326557967,15931.9126576656,0.0,1.0
1994-06-06,2.75,2.75,2.75,2.75,300,1.57074674822293,1.57074674822293,1.57074674822293,1.57074674822293,525.227889813152,0.0,1.0
1994-06-07,2.75,3.0,2.62,2.75,14400,1.57074674822293,1.71354190715229,1.49649326557967,1.57074674822293,25210.9387110313,0.0,1.0
1994-06-08,2.81,2.88,2.81,2.88,4200,1.60501758636598,1.6450002308662,1.60501758636598,1.6450002308662,7353.19045738411,0.0,1.0
1994-06-09,3.0,3.0,3.0,3.0,100,1.71354190715229,1.71354190715229,1.71354190715229,1.71354190715229,175.07596327105,0.0,1.0
1994-06-10,3.0,3.0,3.0,3.0,0,1.71354190715229,1.71354190715229,1.71354190715229,1.71354190715229,0,0.0,1.0
1994-06-13,3.0,3.12,2.88,3.12,3200,1.71354190715229,1.78208358343838,1.6450002308662,1.78208358343838,5602.43082467361,0.0,1.0
1994-06-14,2.94,3.12,2.88,3.12,4500,1.67927106900924,1.78208358343838,1.6450002308662,1.78208358343838,7878.41834719729,0.0,1.0
1994-06-15,3.12,3.12,3.12,3.12,300,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,525.227889813152,0.0,1.0
1994-06-16,3.12,3.12,3.12,3.12,600,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,1050.4557796263,0.0,1.0
1994-06-17,3.12,3.12,3.12,3.12,1000,1.78208358343838,1.78208358343838,1.78208358343838,1.78208358343838,1750.75963271051,0.0,1.0
1994-06-20,3.62,3.62,3.12,3.12,34700,2.0676739012971,2.0676739012971,1.78208358343838,1.78208358343838,60751.3592550544,0.0,1.0
1994-06-21,3.88,3.88,3.5,3.75,62400,2.21618086658363,2.21618086658363,1.999132225011,2.14192738394036,109247.401081135,0.0,1.0
1994-06-22,3.62,4.0,3.38,4.0,83400,2.0676739012971,2.28472254286972,1.93059054872491,2.28472254286972,146013.353368056,0.0,1.0
1994-06-23,3.38,3.75,3.0,3.62,53000,1.93059054872491,2.14192738394036,1.71354190715229,2.0676739012971,92790.2605336569,0.0,1.0
1994-06-24,3.75,3.75,3.38,3.5,39500,2.14192738394036,2.14192738394036,1.93059054872491,1.999132225011,69155.005492065,0.0,1.0
1994-06-27,4.0,4.0,3.75,3.75,55000,2.28472254286972,2.28472254286972,2.14192738394036,2.14192738394036,96291.7797990777,0.0,1.0
1994-06-28,3.88,4.0,3.5,4.0,35500,2.21618086658363,2.28472254286972,1.999132225011,2.28472254286972,62151.9669612229,0.0,1.0
1994-06-29,3.75,3.88,3.5,3.88,30300,2.14192738394036,2.21618086658363,1.999132225011,2.21618086658363,53048.0168711283,0.0,1.0
1994-06-30,4.0,4.0,3.75,3.75,19900,2.28472254286972,2.28472254286972,2.14192738394036,2.14192738394036,34840.116690939,0.0,1.0
1994-07-01,4.12,4.12,3.88,4.0,11700,2.35326421915581,2.35326421915581,2.21618086658363,2.28472254286972,20483.8877027129,0.0,1.0
1994-07-05,4.0,4.12,3.75,4.12,47800,2.28472254286972,2.35326421915581,2.14192738394036,2.35326421915581,83686.3104435621,0.0,1.0
1994-07-06,4.0,4.0,3.75,4.0,7100,2.28472254286972,2.28472254286972,2.14192738394036,2.28472254286972,12430.3933922446,0.0,1.0
1994-07-07,3.75,4.0,3.5,4.0,36800,2.14192738394036,2.28472254286972,1.999132225011,2.28472254286972,64427.9544837466,0.0,1.0
1994-07-08,3.75,3.75,3.5,3.62,18600,2.14192738394036,2.14192738394036,1.999132225011,2.0676739012971,32564.1291684154,0.0,1.0
1994-07-11,3.88,3.88,3.5,3.5,5600,2.21618086658363,2.21618086658363,1.999132225011,1.999132225011,9804.25394317882,0.0,1.0
1994-07-12,3.88,3.88,3.5,3.88,17600,2.21618086658363,2.21618086658363,1.999132225011,2.21618086658363,30813.3695357049,0.0,1.0
1994-07-13,3.75,3.75,3.62,3.75,7400,2.14192738394036,2.14192738394036,2.0676739012971,2.14192738394036,12955.6212820577,0.0,1.0
1994-07-14,3.62,3.88,3.62,3.88,18700,2.0676739012971,2.21618086658363,2.0676739012971,2.21618086658363,32739.2051316864,0.0,1.0
1994-07-15,3.88,3.88,3.75,3.88,8200,2.21618086658363,2.21618086658363,2.14192738394036,2.21618086658363,14356.2289882261,0.0,1.0
1994-07-18,3.62,3.88,3.62,3.88,2900,2.0676739012971,2.21618086658363,2.0676739012971,2.21618086658363,5077.20293486045,0.0,1.0
1994-07-19,3.88,4.0,3.88,4.0,7200,2.21618086658363,2.28472254286972,2.21618086658363,2.28472254286972,12605.4693555156,0.0,1.0
1994-07-20,3.88,3.88,3.75,3.88,7800,2.21618086658363,2.21618086658363,2.14192738394036,2.21618086658363,13655.9251351419,0.0,1.0
1994-07-21,3.88,3.88,3.81,3.88,4200,2.21618086658363,2.21618086658363,2.17619822208341,2.21618086658363,7353.19045738411,0.0,1.0
1994-07-22,3.75,3.75,3.62,3.62,11000,2.14192738394036,2.14192738394036,2.0676739012971,2.0676739012971,19258.3559598156,0.0,1.0
1994-07-25,3.69,3.75,3.62,3.75,1600,2.10765654579732,2.14192738394036,2.0676739012971,2.14192738394036,2801.2154123368,0.0,1.0
1994-07-26,3.62,3.75,3.62,3.75,4600,2.0676739012971,2.14192738394036,2.0676739012971,2.14192738394036,8053.49431046831,0.0,1.0
1994-07-27,3.75,3.88,3.62,3.62,1500,2.14192738394036,2.21618086658363,2.0676739012971,2.0676739012971,2626.13944906576,0.0,1.0
1994-07-28,3.88,3.88,3.88,3.88,2000,2.21618086658363,2.21618086658363,2.21618086658363,2.21618086658363,3501.51926542101,0.0,1.0
1994-07-29,3.75,3.88,3.75,3.88,1900,2.14192738394036,2.21618086658363,2.14192738394036,2.21618086658363,3326.44330214996,0.0,1.0
1994-08-01,3.62,3.88,3.62,3.62,3500,2.0676739012971,2.21618086658363,2.0676739012971,2.0676739012971,6127.65871448675,0.0,1.0
1994-08-02,3.81,3.88,3.62,3.88,6500,2.17619822208341,2.21618086658363,2.0676739012971,2.21618086658363,11379.9376126183,0.0,1.0
1994-08-03,3.81,3.88,3.75,3.75,6400,2.17619822208341,2.21618086658363,2.14192738394036,2.14192738394036,11204.8616493472,0.0,1.0
1994-08-04,3.75,3.88,3.62,3.88,7800,2.14192738394036,2.21618086658363,2.0676739012971,2.21618086658363,13655.9251351419,0.0,1.0
1994-08-05,3.62,3.62,3.62,3.62,200,2.0676739012971,2.0676739012971,2.0676739012971,2.0676739012971,350.1519265421,0.0,1.0
1994-08-08,3.62,3.88,3.62,3.88,1500,2.0676739012971,2.21618086658363,2.0676739012971,2.21618086658363,2626.13944906575,0.0,1.0
1994-08-09,3.81,3.81,3.81,3.81,800,2.17619822208341,2.17619822208341,2.17619822208341,2.17619822208341,1400.6077061684,0.0,1.0
1994-08-10,3.62,3.62,3.62,3.62,1500,2.0676739012971,2.0676739012971,2.0676739012971,2.0676739012971,2626.13944906575,0.0,1.0
1994-08-11,3.88,3.88,3.62,3.88,6000,2.21618086658363,2.21618086658363,2.0676739012971,2.21618086658363,10504.557796263,0.0,1.0
1994-08-12,3.75,3.88,3.62,3.75,6800,2.14192738394036,2.21618086658363,2.0676739012971,2.14192738394036,11905.1655024314,0.0,1.0
1994-08-15,3.75,3.88,3.62,3.88,20600,2.14192738394036,2.21618086658363,2.0676739012971,2.21618086658363,36065.6484338364,0.0,1.0
1994-08-16,3.69,3.75,3.62,3.75,3400,2.10765654579732,2.14192738394036,2.0676739012971,2.14192738394036,5952.5827512157,0.0,1.0
1994-08-17,3.62,3.75,3.5,3.5,4200,2.0676739012971,2.14192738394036,1.999132225011,1.999132225011,7353.1904573841,0.0,1.0
1994-08-18,3.66,3.75,3.62,3.75,4200,2.09052112672579,2.14192738394036,2.0676739012971,2.14192738394036,7353.19045738413,0.0,1.0
1994-08-19,3.62,3.75,3.62,3.75,10000,2.0676739012971,2.14192738394036,2.0676739012971,2.14192738394036,17507.596327105,0.0,1.0
1994-08-22,3.5,3.75,3.38,3.75,39600,2.0676739012971,2.21536489424689,1.9967822246812,2.21536489424689,67031.8467109601,0.12,1.0
1994-08-23,3.38,3.62,3.38,3.62,10200,1.9967822246812,2.138565577913,1.9967822246812,2.138565577913,17265.7786982776,0.0,1.0
1994-08-24,3.5,3.62,3.38,3.62,24200,2.0676739012971,2.138565577913,1.9967822246812,2.138565577913,40963.9063233645,0.0,1.0
1994-08-25,3.62,3.62,3.62,3.62,1100,2.138565577913,2.138565577913,2.138565577913,2.138565577913,1861.99574197111,0.0,1.0
1994-08-26,3.5,3.62,3.38,3.38,3400,2.0676739012971,2.138565577913,1.9967822246812,1.9967822246812,5755.25956609253,0.0,1.0
1994-08-29,3.5,3.62,3.38,3.62,17800,2.0676739012971,2.138565577913,1.9967822246812,2.138565577913,30130.4765518962,0.0,1.0
1994-08-30,3.38,3.62,3.38,3.62,3800,1.9967822246812,2.138565577913,1.9967822246812,2.138565577913,6432.3489268093,0.0,1.0
1994-08-31,3.62,3.62,3.5,3.62,7100,2.138565577913,2.138565577913,2.0676739012971,2.138565577913,12018.3361527226,0.0,1.0
1994-09-01,3.62,3.62,3.38,3.38,3600,2.138565577913,2.138565577913,1.9967822246812,1.9967822246812,6093.80424645092,0.0,1.0
1994-09-02,3.44,3.56,3.38,3.38,26400,2.03222806298915,2.10311973960505,1.9967822246812,1.9967822246812,44687.8978073067,0.0,1.0
1994-09-06,3.5,3.5,3.5,3.5,3000,2.0676739012971,2.0676739012971,2.0676739012971,2.0676739012971,5078.17020537576,0.0,1.0
1994-09-07,3.25,3.5,3.25,3.5,9300,1.9199829083473,2.0676739012971,1.9199829083473,2.0676739012971,15742.3276366649,0.0,1.0
1994-09-08,3.12,3.38,3.12,3.38,1000,1.84318359201341,1.9967822246812,1.84318359201341,1.9967822246812,1692.72340179193,0.0,1.0
1994-09-09,3.12,3.12,3.12,3.12,1600,1.84318359201341,1.84318359201341,1.84318359201341,1.84318359201341,2708.35744286708,0.0,1.0
1994-09-12,3.12,3.25,3.12,3.12,3900,1.84318359201341,1.9199829083473,1.84318359201341,1.84318359201341,6601.62126698851,0.0,1.0
1994-09-13,3.38,3.38,3.38,3.38,1400,1.9967822246812,1.9967822246812,1.9967822246812,1.9967822246812,2369.81276250869,0.0,1.0
1994-09-14,3.38,3.38,3.38,3.38,2300,1.9967822246812,1.9967822246812,1.9967822246812,1.9967822246812,3893.26382412142,0.0,1.0
1994-09-15,3.5,3.5,3.12,3.38,1700,2.0676739012971,2.0676739012971,1.84318359201341,1.9967822246812,2877.62978304627,0.0,1.0
1994-09-16,3.12,3.12,3.12,3.12,400,1.84318359201341,1.84318359201341,1.84318359201341,1.84318359201341,677.08936071677,0.0,1.0
1994-09-19,3.38,3.5,3.12,3.12,5000,1.9967822246812,2.0676739012971,1.84318359201341,1.84318359201341,8463.6170089596,0.0,1.0
1994-09-20,3.38,3.5,3.12,3.12,6300,1.9967822246812,2.0676739012971,1.84318359201341,1.84318359201341,10664.1574312891,0.0,1.0
1994-09-21,3.25,3.25,3.25,3.25,13300,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,22513.2212438326,0.0,1.0
1994-09-22,3.62,3.62,3.38,3.62,25400,2.138565577913,2.138565577913,1.9967822246812,2.138565577913,42995.1744055148,0.0,1.0
1994-09-23,3.25,3.62,3.25,3.62,2700,1.9199829083473,2.138565577913,1.9199829083473,2.138565577913,4570.3531848382,0.0,1.0
1994-09-26,3.25,3.25,3.12,3.12,1900,1.9199829083473,1.9199829083473,1.84318359201341,1.84318359201341,3216.17446340466,0.0,1.0
1994-09-27,3.5,3.62,3.38,3.38,49900,2.0676739012971,2.138565577913,1.9967822246812,1.9967822246812,84466.8977494169,0.0,1.0
1994-09-28,3.69,3.75,3.5,3.62,86200,2.17991905593894,2.21536489424689,2.0676739012971,2.138565577913,145912.757234464,0.0,1.0
1994-09-29,3.75,3.88,3.75,3.88,16700,2.21536489424689,2.29216421058078,2.21536489424689,2.29216421058078,28268.4808099251,0.0,1.0
1994-09-30,3.75,3.75,3.5,3.5,3000,2.21536489424689,2.21536489424689,2.0676739012971,2.0676739012971,5078.17020537577,0.0,1.0
1994-10-03,3.5,3.88,3.5,3.88,1400,2.0676739012971,2.29216421058078,2.0676739012971,2.29216421058078,2369.81276250869,0.0,1.0
1994-10-04,3.53,3.75,3.5,3.62,14300,2.08539682045107,2.21536489424689,2.0676739012971,2.138565577913,24205.9446456245,0.0,1.0
1994-10-05,3.5,3.75,3.5,3.75,4300,2.0676739012971,2.21536489424689,2.0676739012971,2.21536489424689,7278.71062770526,0.0,1.0
1994-10-06,3.75,3.75,3.62,3.75,10100,2.21536489424689,2.21536489424689,2.138565577913,2.21536489424689,17096.5063580984,0.0,1.0
1994-10-07,3.44,3.62,3.44,3.5,5300,2.03222806298915,2.138565577913,2.03222806298915,2.0676739012971,8971.43402949718,0.0,1.0
1994-10-10,3.75,3.75,3.75,3.75,1300,2.21536489424689,2.21536489424689,2.21536489424689,2.21536489424689,2200.5404223295,0.0,1.0
1994-10-11,3.5,3.62,3.5,3.5,11100,2.0676739012971,2.138565577913,2.0676739012971,2.0676739012971,18789.2297598903,0.0,1.0
1994-10-12,3.38,3.62,3.38,3.62,700,1.9967822246812,2.138565577913,1.9967822246812,2.138565577913,1184.90638125434,0.0,1.0
1994-10-13,3.38,3.38,3.38,3.38,0,1.9967822246812,1.9967822246812,1.9967822246812,1.9967822246812,0,0.0,1.0
1994-10-14,3.5,3.62,3.5,3.62,4900,2.0676739012971,2.138565577913,2.0676739012971,2.138565577913,8294.34466878041,0.0,1.0
1994-10-17,3.56,3.62,3.5,3.5,1400,2.10311973960505,2.138565577913,2.0676739012971,2.0676739012971,2369.81276250869,0.0,1.0
1994-10-18,3.38,3.5,3.38,3.5,1700,1.9967822246812,2.0676739012971,1.9967822246812,2.0676739012971,2877.62978304626,0.0,1.0
1994-10-19,3.38,3.38,3.38,3.38,900,1.9967822246812,1.9967822246812,1.9967822246812,1.9967822246812,1523.45106161273,0.0,1.0
1994-10-20,3.62,3.62,3.38,3.38,3000,2.138565577913,2.138565577913,1.9967822246812,1.9967822246812,5078.17020537577,0.0,1.0
1994-10-21,3.56,3.62,3.56,3.62,1900,2.10311973960505,2.138565577913,2.10311973960505,2.138565577913,3216.17446340465,0.0,1.0
1994-10-24,3.5,3.62,3.38,3.38,7100,2.0676739012971,2.138565577913,1.9967822246812,1.9967822246812,12018.3361527226,0.0,1.0
1994-10-25,3.38,3.62,3.38,3.38,5400,1.9967822246812,2.138565577913,1.9967822246812,1.9967822246812,9140.70636967637,0.0,1.0
1994-10-26,3.5,3.5,3.38,3.38,4200,2.0676739012971,2.0676739012971,1.9967822246812,1.9967822246812,7109.43828752607,0.0,1.0
1994-10-27,3.5,3.62,3.38,3.38,11600,2.0676739012971,2.138565577913,1.9967822246812,1.9967822246812,19635.5914607863,0.0,1.0
1994-10-28,3.62,3.62,3.44,3.5,2100,2.138565577913,2.138565577913,2.03222806298915,2.0676739012971,3554.71914376304,0.0,1.0
1994-10-31,3.5,3.62,3.5,3.62,2500,2.0676739012971,2.138565577913,2.0676739012971,2.138565577913,4231.8085044798,0.0,1.0
1994-11-01,3.62,3.62,3.62,3.62,600,2.138565577913,2.138565577913,2.138565577913,2.138565577913,1015.63404107515,0.0,1.0
1994-11-02,3.38,3.62,3.38,3.62,3300,1.9967822246812,2.138565577913,1.9967822246812,2.138565577913,5585.98722591334,0.0,1.0
1994-11-03,3.38,3.38,3.38,3.38,900,1.9967822246812,1.9967822246812,1.9967822246812,1.9967822246812,1523.45106161273,0.0,1.0
1994-11-04,3.5,3.5,3.38,3.38,2400,2.0676739012971,2.0676739012971,1.9967822246812,1.9967822246812,4062.53616430061,0.0,1.0
1994-11-07,3.38,3.62,3.38,3.62,4000,1.9967822246812,2.138565577913,1.9967822246812,2.138565577913,6770.89360716768,0.0,1.0
1994-11-08,3.25,3.62,3.25,3.62,1300,1.9199829083473,2.138565577913,1.9199829083473,2.138565577913,2200.54042232951,0.0,1.0
1994-11-09,3.25,3.25,3.25,3.25,2600,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,4401.08084465901,0.0,1.0
1994-11-10,3.5,3.5,3.44,3.5,5100,2.0676739012971,2.0676739012971,2.03222806298915,2.0676739012971,8632.8893491388,0.0,1.0
1994-11-11,3.44,3.62,3.25,3.25,3200,2.03222806298915,2.138565577913,1.9199829083473,1.9199829083473,5416.71488573415,0.0,1.0
1994-11-14,3.44,3.5,3.25,3.25,3900,2.03222806298915,2.0676739012971,1.9199829083473,1.9199829083473,6601.62126698849,0.0,1.0
1994-11-15,3.25,3.25,3.25,3.25,1200,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,2031.26808215031,0.0,1.0
1994-11-16,3.25,3.25,3.25,3.25,5000,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,8463.61700895964,0.0,1.0
1994-11-17,3.25,3.25,3.25,3.25,0,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,0,0.0,1.0
1994-11-18,3.25,3.25,3.25,3.25,0,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,0,0.0,1.0
1994-11-21,3.25,3.38,3.25,3.25,11900,1.9199829083473,1.9967822246812,1.9199829083473,1.9199829083473,20143.4084813239,0.0,1.0
1994-11-22,3.0,3.0,3.0,3.0,1300,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,2200.5404223295,0.0,1.0
1994-11-23,3.12,3.12,3.0,3.0,1100,1.84318359201341,1.84318359201341,1.77229191539751,1.77229191539751,1861.99574197112,0.0,1.0
1994-11-25,3.12,3.12,3.12,3.12,0,1.84318359201341,1.84318359201341,1.84318359201341,1.84318359201341,0,0.0,1.0
1994-11-28,3.0,3.38,3.0,3.38,4500,1.77229191539751,1.9967822246812,1.77229191539751,1.9967822246812,7617.25530806366,0.0,1.0
1994-11-29,3.0,3.38,3.0,3.0,4700,1.77229191539751,1.9967822246812,1.77229191539751,1.77229191539751,7955.79998842205,0.0,1.0
1994-11-30,3.0,3.0,3.0,3.0,300,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,507.817020537577,0.0,1.0
1994-12-01,3.38,3.38,3.0,3.0,1100,1.9967822246812,1.9967822246812,1.77229191539751,1.77229191539751,1861.99574197111,0.0,1.0
1994-12-02,3.38,3.38,3.38,3.38,0,1.9967822246812,1.9967822246812,1.9967822246812,1.9967822246812,0,0.0,1.0
1994-12-05,3.0,3.0,3.0,3.0,100,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,169.272340179192,0.0,1.0
1994-12-06,3.12,3.12,3.0,3.0,8800,1.84318359201341,1.84318359201341,1.77229191539751,1.77229191539751,14895.9659357689,0.0,1.0
1994-12-07,3.12,3.12,3.12,3.12,0,1.84318359201341,1.84318359201341,1.84318359201341,1.84318359201341,0,0.0,1.0
1994-12-08,3.25,3.25,3.25,3.25,200,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,338.544680358386,0.0,1.0
1994-12-09,3.0,3.25,3.0,3.25,5800,1.77229191539751,1.9199829083473,1.77229191539751,1.9199829083473,9817.79573039317,0.0,1.0
1994-12-12,3.0,3.25,3.0,3.0,2300,1.77229191539751,1.9199829083473,1.77229191539751,1.77229191539751,3893.26382412143,0.0,1.0
1994-12-13,3.0,3.25,3.0,3.25,8200,1.77229191539751,1.9199829083473,1.77229191539751,1.9199829083473,13880.3318946938,0.0,1.0
1994-12-14,3.25,3.25,3.0,3.0,5800,1.9199829083473,1.9199829083473,1.77229191539751,1.77229191539751,9817.79573039318,0.0,1.0
1994-12-15,3.25,3.25,3.25,3.25,0,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,0,0.0,1.0
1994-12-16,3.25,3.25,3.25,3.25,0,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,0,0.0,1.0
1994-12-19,3.25,3.25,3.25,3.25,0,1.9199829083473,1.9199829083473,1.9199829083473,1.9199829083473,0,0.0,1.0
1994-12-20,3.0,3.0,3.0,3.0,900,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,1523.45106161273,0.0,1.0
1994-12-21,3.0,3.0,3.0,3.0,0,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,0,0.0,1.0
1994-12-22,3.12,3.12,3.0,3.0,5400,1.84318359201341,1.84318359201341,1.77229191539751,1.77229191539751,9140.7063696764,0.0,1.0
1994-12-23,3.0,3.12,2.75,3.12,35800,1.77229191539751,1.84318359201341,1.62460092244772,1.84318359201341,60599.4977841509,0.0,1.0
1994-12-27,3.0,3.0,3.0,3.0,0,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,0,0.0,1.0
1994-12-28,3.0,3.0,3.0,3.0,500,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,846.361700895962,0.0,1.0
1994-12-29,2.75,3.0,2.75,3.0,1500,1.62460092244772,1.77229191539751,1.62460092244772,1.77229191539751,2539.08510268788,0.0,1.0
1994-12-30,3.0,3.0,2.75,2.75,3000,1.77229191539751,1.77229191539751,1.62460092244772,1.62460092244772,5078.17020537578,0.0,1.0
1995-01-03,2.88,3.0,2.75,3.0,4900,1.70140023878161,1.77229191539751,1.62460092244772,1.77229191539751,8294.34466878043,0.0,1.0
1995-01-04,3.0,3.0,3.0,3.0,5000,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,8463.61700895963,0.0,1.0
1995-01-05,2.75,3.12,2.75,3.12,14600,1.62460092244772,1.84318359201341,1.62460092244772,1.84318359201341,24713.7616661621,0.0,1.0
1995-01-06,2.94,2.94,2.94,2.94,1700,1.73684607708956,1.73684607708956,1.73684607708956,1.73684607708956,2877.62978304627,0.0,1.0
1995-01-09,3.0,3.0,3.0,3.0,400,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,677.08936071677,0.0,1.0
1995-01-10,3.0,3.0,3.0,3.0,0,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,0,0.0,1.0
1995-01-11,3.0,3.0,3.0,3.0,0,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,0,0.0,1.0
1995-01-12,3.12,3.12,3.12,3.12,1300,1.84318359201341,1.84318359201341,1.84318359201341,1.84318359201341,2200.5404223295,0.0,1.0
1995-01-13,3.12,3.12,3.12,3.12,1000,1.84318359201341,1.84318359201341,1.84318359201341,1.84318359201341,1692.72340179193,0.0,1.0
1995-01-16,2.88,3.0,2.75,2.75,11600,1.70140023878161,1.77229191539751,1.62460092244772,1.62460092244772,19635.5914607863,0.0,1.0
1995-01-17,2.75,3.0,2.75,2.75,8400,1.62460092244772,1.77229191539751,1.62460092244772,1.62460092244772,14218.8765750522,0.0,1.0
1995-01-18,2.75,2.75,2.75,2.75,0,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,0,0.0,1.0
1995-01-19,3.0,3.0,2.75,3.0,800,1.77229191539751,1.77229191539751,1.62460092244772,1.77229191539751,1354.17872143354,0.0,1.0
1995-01-20,3.0,3.0,3.0,3.0,0,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,0,0.0,1.0
1995-01-23,2.81,3.0,2.75,3.0,12600,1.66004676075567,1.77229191539751,1.62460092244772,1.77229191539751,21328.3148625782,0.0,1.0
1995-01-24,2.88,2.88,2.62,2.62,1300,1.70140023878161,1.70140023878161,1.54780160611383,1.54780160611383,2200.5404223295,0.0,1.0
1995-01-25,2.88,2.88,2.88,2.88,2100,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,3554.71914376304,0.0,1.0
1995-01-26,2.88,2.88,2.62,2.62,200,1.70140023878161,1.70140023878161,1.54780160611383,1.54780160611383,338.544680358385,0.0,1.0
1995-01-27,2.88,2.88,2.88,2.88,0,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,0,0.0,1.0
1995-01-30,2.88,3.0,2.88,2.88,10400,1.70140023878161,1.77229191539751,1.70140023878161,1.70140023878161,17604.323378636,0.0,1.0
1995-01-31,2.62,2.75,2.62,2.62,10700,1.54780160611383,1.62460092244772,1.54780160611383,1.54780160611383,18112.1403991735,0.0,1.0
1995-02-01,2.75,2.88,2.75,2.88,1700,1.62460092244772,1.70140023878161,1.62460092244772,1.70140023878161,2877.62978304627,0.0,1.0
1995-02-02,2.75,2.75,2.75,2.75,0,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,0,0.0,1.0
1995-02-03,2.75,2.75,2.75,2.75,0,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,0,0.0,1.0
1995-02-06,2.5,2.75,2.5,2.75,15100,1.47690992949793,1.62460092244772,1.47690992949793,1.62460092244772,25560.123367058,0.0,1.0
1995-02-07,2.75,2.75,2.5,2.5,700,1.62460092244772,1.62460092244772,1.47690992949793,1.47690992949793,1184.90638125435,0.0,1.0
1995-02-08,2.75,2.75,2.5,2.5,600,1.62460092244772,1.62460092244772,1.47690992949793,1.47690992949793,1015.63404107515,0.0,1.0
1995-02-09,2.75,2.75,2.75,2.75,5000,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,8463.61700895961,0.0,1.0
1995-02-10,2.75,2.75,2.5,2.5,600,1.62460092244772,1.62460092244772,1.47690992949793,1.47690992949793,1015.63404107515,0.0,1.0
1995-02-13,2.75,2.75,2.5,2.5,2200,1.62460092244772,1.62460092244772,1.47690992949793,1.47690992949793,3723.99148394223,0.0,1.0
1995-02-14,2.75,2.75,2.75,2.75,1900,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,3216.17446340465,0.0,1.0
1995-02-15,2.88,2.88,2.88,2.88,4000,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,6770.8936071677,0.0,1.0
1995-02-16,2.62,2.88,2.5,2.88,2000,1.54780160611383,1.70140023878161,1.47690992949793,1.70140023878161,3385.44680358384,0.0,1.0
1995-02-17,2.62,2.62,2.62,2.62,0,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,0,0.0,1.0
1995-02-21,2.88,2.88,2.88,2.88,2000,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,3385.44680358385,0.0,1.0
1995-02-22,2.5,2.5,2.5,2.5,400,1.47690992949793,1.47690992949793,1.47690992949793,1.47690992949793,677.089360716768,0.0,1.0
1995-02-23,2.88,2.88,2.5,2.5,8800,1.70140023878161,1.70140023878161,1.47690992949793,1.47690992949793,14895.9659357689,0.0,1.0
1995-02-24,2.62,2.75,2.5,2.75,11600,1.54780160611383,1.62460092244772,1.47690992949793,1.62460092244772,19635.5914607863,0.0,1.0
1995-02-27,2.75,2.75,2.62,2.62,7300,1.62460092244772,1.62460092244772,1.54780160611383,1.54780160611383,12356.880833081,0.0,1.0
1995-02-28,2.62,2.75,2.62,2.75,2800,1.54780160611383,1.62460092244772,1.54780160611383,1.62460092244772,4739.62552501738,0.0,1.0
1995-03-01,2.75,2.75,2.62,2.62,2500,1.62460092244772,1.62460092244772,1.54780160611383,1.54780160611383,4231.80850447981,0.0,1.0
1995-03-02,2.5,2.75,2.5,2.75,5500,1.47690992949793,1.62460092244772,1.47690992949793,1.62460092244772,9309.97870985556,0.0,1.0
1995-03-03,2.5,2.5,2.5,2.5,0,1.47690992949793,1.47690992949793,1.47690992949793,1.47690992949793,0,0.0,1.0
1995-03-06,2.5,2.62,2.5,2.5,13100,1.47690992949793,1.54780160611383,1.47690992949793,1.47690992949793,22174.6765634741,0.0,1.0
1995-03-07,2.5,2.5,2.5,2.5,0,1.47690992949793,1.47690992949793,1.47690992949793,1.47690992949793,0,0.0,1.0
1995-03-08,2.5,2.5,2.38,2.38,17900,1.47690992949793,1.47690992949793,1.40601825288203,1.40601825288203,30299.7488920754,0.0,1.0
1995-03-09,2.62,2.62,2.38,2.62,3600,1.54780160611383,1.54780160611383,1.40601825288203,1.54780160611383,6093.80424645091,0.0,1.0
1995-03-10,2.38,2.38,2.38,2.38,3800,1.40601825288203,1.40601825288203,1.40601825288203,1.40601825288203,6432.34892680929,0.0,1.0
1995-03-13,2.5,2.5,2.38,2.5,25800,1.47690992949793,1.47690992949793,1.40601825288203,1.47690992949793,43672.2637662315,0.0,1.0
1995-03-14,2.31,2.62,2.31,2.38,7500,1.36466477485608,1.54780160611383,1.36466477485608,1.40601825288203,12695.4255134395,0.0,1.0
1995-03-15,2.31,2.31,2.31,2.31,0,1.36466477485608,1.36466477485608,1.36466477485608,1.36466477485608,0,0.0,1.0
1995-03-16,2.25,2.5,2.25,2.5,20500,1.32921893654813,1.47690992949793,1.32921893654813,1.47690992949793,34700.8297367345,0.0,1.0
1995-03-17,2.5,2.5,2.25,2.25,10300,1.47690992949793,1.47690992949793,1.32921893654813,1.32921893654813,17435.0510384568,0.0,1.0
1995-03-20,2.5,2.5,2.25,2.25,4300,1.47690992949793,1.47690992949793,1.32921893654813,1.32921893654813,7278.71062770525,0.0,1.0
1995-03-21,2.75,2.75,2.5,2.62,5000,1.62460092244772,1.62460092244772,1.47690992949793,1.54780160611383,8463.61700895961,0.0,1.0
1995-03-22,2.69,2.69,2.5,2.62,5600,1.58915508413977,1.58915508413977,1.47690992949793,1.54780160611383,9479.25105003477,0.0,1.0
1995-03-23,2.75,2.75,2.5,2.5,1500,1.62460092244772,1.62460092244772,1.47690992949793,1.47690992949793,2539.08510268788,0.0,1.0
1995-03-24,2.75,2.75,2.5,2.5,16100,1.62460092244772,1.62460092244772,1.47690992949793,1.47690992949793,27252.84676885,0.0,1.0
1995-03-27,2.59,2.75,2.38,2.38,5500,1.53007868695985,1.62460092244772,1.40601825288203,1.40601825288203,9309.97870985559,0.0,1.0
1995-03-28,2.75,2.75,2.38,2.38,400,1.62460092244772,1.62460092244772,1.40601825288203,1.40601825288203,677.089360716769,0.0,1.0
1995-03-29,2.5,2.75,2.38,2.38,3200,1.47690992949793,1.62460092244772,1.40601825288203,1.40601825288203,5416.71488573414,0.0,1.0
1995-03-30,2.38,2.75,2.38,2.75,7000,1.40601825288203,1.62460092244772,1.40601825288203,1.62460092244772,11849.0638125434,0.0,1.0
1995-03-31,2.5,2.62,2.5,2.62,4000,1.47690992949793,1.54780160611383,1.47690992949793,1.54780160611383,6770.89360716768,0.0,1.0
1995-04-03,2.5,2.5,2.5,2.5,0,1.47690992949793,1.47690992949793,1.47690992949793,1.47690992949793,0,0.0,1.0
1995-04-04,2.56,2.69,2.38,2.62,6000,1.51235576780588,1.58915508413977,1.40601825288203,1.54780160611383,10156.3404107515,0.0,1.0
1995-04-05,2.38,2.59,2.38,2.38,6400,1.40601825288203,1.53007868695985,1.40601825288203,1.40601825288203,10833.4297714683,0.0,1.0
1995-04-06,2.56,2.56,2.38,2.38,5000,1.51235576780588,1.51235576780588,1.40601825288203,1.40601825288203,8463.6170089596,0.0,1.0
1995-04-07,2.38,2.62,2.38,2.38,5500,1.40601825288203,1.54780160611383,1.40601825288203,1.40601825288203,9309.97870985555,0.0,1.0
1995-04-10,2.62,2.62,2.62,2.62,1100,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,1861.99574197111,0.0,1.0
1995-04-11,2.56,2.62,2.56,2.62,1200,1.51235576780588,1.54780160611383,1.51235576780588,1.54780160611383,2031.2680821503,0.0,1.0
1995-04-12,2.62,2.62,2.62,2.62,1600,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,2708.35744286707,0.0,1.0
1995-04-13,2.75,2.75,2.56,2.62,7700,1.62460092244772,1.62460092244772,1.51235576780588,1.54780160611383,13033.9701937978,0.0,1.0
1995-04-17,2.88,3.0,2.56,2.88,6000,1.70140023878161,1.77229191539751,1.51235576780588,1.70140023878161,10156.3404107515,0.0,1.0
1995-04-18,2.88,2.88,2.62,2.75,3700,1.70140023878161,1.70140023878161,1.54780160611383,1.62460092244772,6263.07658663012,0.0,1.0
1995-04-19,2.81,2.88,2.62,2.88,3300,1.66004676075567,1.70140023878161,1.54780160611383,1.70140023878161,5585.98722591335,0.0,1.0
1995-04-20,2.69,2.88,2.62,2.62,9000,1.58915508413977,1.70140023878161,1.54780160611383,1.54780160611383,15234.5106161273,0.0,1.0
1995-04-21,2.88,3.0,2.75,2.75,3600,1.70140023878161,1.77229191539751,1.62460092244772,1.62460092244772,6093.80424645093,0.0,1.0
1995-04-24,2.88,3.0,2.88,3.0,1800,1.70140023878161,1.77229191539751,1.70140023878161,1.77229191539751,3046.90212322546,0.0,1.0
1995-04-25,2.94,3.0,2.94,3.0,2200,1.73684607708956,1.77229191539751,1.73684607708956,1.77229191539751,3723.99148394223,0.0,1.0
1995-04-26,3.0,3.0,3.0,3.0,2200,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,3723.99148394223,0.0,1.0
1995-04-27,2.88,3.12,2.75,2.75,9600,1.70140023878161,1.84318359201341,1.62460092244772,1.62460092244772,16250.1446572025,0.0,1.0
1995-04-28,3.12,3.12,2.88,3.0,1000,1.84318359201341,1.84318359201341,1.70140023878161,1.77229191539751,1692.72340179193,0.0,1.0
1995-05-01,3.12,3.12,3.0,3.12,7900,1.84318359201341,1.84318359201341,1.77229191539751,1.84318359201341,13372.5148741562,0.0,1.0
1995-05-02,3.0,3.0,2.88,2.88,1700,1.77229191539751,1.77229191539751,1.70140023878161,1.70140023878161,2877.62978304627,0.0,1.0
1995-05-03,2.88,3.06,2.88,3.0,7300,1.70140023878161,1.80773775370546,1.70140023878161,1.77229191539751,12356.880833081,0.0,1.0
1995-05-04,2.88,3.06,2.88,3.06,2100,1.70140023878161,1.80773775370546,1.70140023878161,1.80773775370546,3554.71914376304,0.0,1.0
1995-05-05,3.06,3.06,2.88,2.88,14300,1.80773775370546,1.80773775370546,1.70140023878161,1.70140023878161,24205.9446456245,0.0,1.0
1995-05-08,2.88,3.06,2.88,3.06,3700,1.70140023878161,1.80773775370546,1.70140023878161,1.80773775370546,6263.07658663012,0.0,1.0
1995-05-09,3.0,3.12,2.88,3.12,18600,1.77229191539751,1.84318359201341,1.70140023878161,1.84318359201341,31484.6552733298,0.0,1.0
1995-05-10,3.0,3.0,2.88,2.88,8100,1.77229191539751,1.77229191539751,1.70140023878161,1.70140023878161,13711.0595545146,0.0,1.0
1995-05-11,3.0,3.12,3.0,3.12,16400,1.77229191539751,1.84318359201341,1.77229191539751,1.84318359201341,27760.6637893876,0.0,1.0
1995-05-12,3.0,3.0,2.88,2.88,3700,1.77229191539751,1.77229191539751,1.70140023878161,1.70140023878161,6263.07658663012,0.0,1.0
1995-05-15,3.0,3.0,2.88,2.88,5000,1.77229191539751,1.77229191539751,1.70140023878161,1.70140023878161,8463.61700895963,0.0,1.0
1995-05-16,2.88,2.88,2.88,2.88,700,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,1184.90638125435,0.0,1.0
1995-05-17,2.88,2.88,2.88,2.88,400,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,677.08936071677,0.0,1.0
1995-05-18,3.0,3.0,3.0,3.0,2000,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,3385.44680358385,0.0,1.0
1995-05-19,3.0,3.0,3.0,3.0,0,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,0,0.0,1.0
1995-05-22,2.88,2.88,2.88,2.88,8200,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,13880.3318946938,0.0,1.0
1995-05-23,2.88,2.88,2.88,2.88,0,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,0,0.0,1.0
1995-05-24,2.88,2.88,2.88,2.88,0,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,0,0.0,1.0
1995-05-25,2.88,2.88,2.88,2.88,3000,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,5078.17020537577,0.0,1.0
1995-05-26,2.75,2.88,2.75,2.88,6100,1.62460092244772,1.70140023878161,1.62460092244772,1.70140023878161,10325.6127509307,0.0,1.0
1995-05-30,2.75,2.88,2.75,2.75,4600,1.62460092244772,1.70140023878161,1.62460092244772,1.62460092244772,7786.52764824284,0.0,1.0
1995-05-31,2.69,3.0,2.62,3.0,6000,1.58915508413977,1.77229191539751,1.54780160611383,1.77229191539751,10156.3404107515,0.0,1.0
1995-06-01,2.69,2.69,2.69,2.69,0,1.58915508413977,1.58915508413977,1.58915508413977,1.58915508413977,0,0.0,1.0
1995-06-02,2.5,2.5,2.5,2.5,100,1.47690992949793,1.47690992949793,1.47690992949793,1.47690992949793,169.272340179192,0.0,1.0
1995-06-05,2.56,2.75,2.5,2.75,7200,1.51235576780588,1.62460092244772,1.47690992949793,1.62460092244772,12187.6084929018,0.0,1.0
1995-06-06,2.56,2.75,2.5,2.5,18000,1.51235576780588,1.62460092244772,1.47690992949793,1.47690992949793,30469.0212322546,0.0,1.0
1995-06-07,2.75,2.75,2.75,2.75,2900,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,4908.89786519658,0.0,1.0
1995-06-08,2.62,2.88,2.62,2.88,7000,1.54780160611383,1.70140023878161,1.54780160611383,1.70140023878161,11849.0638125434,0.0,1.0
1995-06-09,2.62,2.75,2.62,2.75,11000,1.54780160611383,1.62460092244772,1.54780160611383,1.62460092244772,18619.9574197111,0.0,1.0
1995-06-12,2.88,2.88,2.88,2.88,700,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,1184.90638125435,0.0,1.0
1995-06-13,2.88,2.88,2.62,2.62,600,1.70140023878161,1.70140023878161,1.54780160611383,1.54780160611383,1015.63404107515,0.0,1.0
1995-06-14,2.62,2.62,2.62,2.62,700,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,1184.90638125434,0.0,1.0
1995-06-15,2.94,3.0,2.62,2.62,11100,1.73684607708956,1.77229191539751,1.54780160611383,1.54780160611383,18789.2297598904,0.0,1.0
1995-06-16,3.0,3.0,2.75,2.75,3600,1.77229191539751,1.77229191539751,1.62460092244772,1.62460092244772,6093.80424645093,0.0,1.0
1995-06-19,3.0,3.0,3.0,3.0,0,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,0,0.0,1.0
1995-06-20,2.75,2.75,2.75,2.75,3000,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,5078.17020537577,0.0,1.0
1995-06-21,2.75,2.75,2.62,2.75,4700,1.62460092244772,1.62460092244772,1.54780160611383,1.62460092244772,7955.79998842204,0.0,1.0
1995-06-22,2.62,2.88,2.62,2.88,1500,1.54780160611383,1.70140023878161,1.54780160611383,1.70140023878161,2539.08510268788,0.0,1.0
1995-06-23,2.62,2.62,2.62,2.62,300,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,507.817020537576,0.0,1.0
1995-06-26,2.62,2.88,2.62,2.62,3100,1.54780160611383,1.70140023878161,1.54780160611383,1.54780160611383,5247.44254555495,0.0,1.0
1995-06-27,2.69,2.88,2.62,2.88,9400,1.58915508413977,1.70140023878161,1.54780160611383,1.70140023878161,15911.5999768441,0.0,1.0
1995-06-28,2.88,2.88,2.62,2.75,15500,1.70140023878161,1.70140023878161,1.54780160611383,1.62460092244772,26237.2127277748,0.0,1.0
1995-06-29,3.0,3.0,3.0,3.0,200,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,338.544680358385,0.0,1.0
1995-06-30,2.62,2.62,2.62,2.62,1000,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,1692.72340179192,0.0,1.0
1995-07-03,3.0,3.0,3.0,3.0,300,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,507.817020537577,0.0,1.0
1995-07-05,3.0,3.0,2.94,3.0,12500,1.77229191539751,1.77229191539751,1.73684607708956,1.77229191539751,21159.0425223991,0.0,1.0
1995-07-06,3.12,3.12,2.75,2.88,13700,1.84318359201341,1.84318359201341,1.62460092244772,1.70140023878161,23190.3106045494,0.0,1.0
1995-07-07,2.88,3.06,2.88,3.06,25400,1.70140023878161,1.80773775370546,1.70140023878161,1.80773775370546,42995.1744055149,0.0,1.0
1995-07-10,3.0,3.0,3.0,3.0,500,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,846.361700895962,0.0,1.0
1995-07-11,3.0,3.0,2.88,2.88,700,1.77229191539751,1.77229191539751,1.70140023878161,1.70140023878161,1184.90638125435,0.0,1.0
1995-07-12,2.88,2.88,2.88,2.88,1000,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,1692.72340179192,0.0,1.0
1995-07-13,2.88,3.0,2.88,2.88,2100,1.70140023878161,1.77229191539751,1.70140023878161,1.70140023878161,3554.71914376304,0.0,1.0
1995-07-14,2.75,3.0,2.75,2.88,6500,1.62460092244772,1.77229191539751,1.62460092244772,1.70140023878161,11002.7021116475,0.0,1.0
1995-07-17,2.75,2.75,2.75,2.75,0,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,0,0.0,1.0
1995-07-18,2.5,2.94,2.5,2.75,8500,1.47690992949793,1.73684607708956,1.47690992949793,1.62460092244772,14388.1489152313,0.0,1.0
1995-07-19,2.75,2.75,2.75,2.75,400,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,677.089360716769,0.0,1.0
1995-07-20,2.75,2.75,2.62,2.75,7200,1.62460092244772,1.62460092244772,1.54780160611383,1.62460092244772,12187.6084929018,0.0,1.0
1995-07-21,2.5,2.88,2.5,2.5,1600,1.47690992949793,1.70140023878161,1.47690992949793,1.47690992949793,2708.35744286707,0.0,1.0
1995-07-24,2.62,2.88,2.5,2.62,8500,1.54780160611383,1.70140023878161,1.47690992949793,1.54780160611383,14388.1489152313,0.0,1.0
1995-07-25,2.88,2.88,2.5,2.5,10000,1.70140023878161,1.70140023878161,1.47690992949793,1.47690992949793,16927.2340179192,0.0,1.0
1995-07-26,2.62,2.62,2.62,2.62,500,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,846.36170089596,0.0,1.0
1995-07-27,2.62,3.0,2.62,3.0,3100,1.54780160611383,1.77229191539751,1.54780160611383,1.77229191539751,5247.44254555495,0.0,1.0
1995-07-28,2.62,2.62,2.62,2.62,700,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,1184.90638125434,0.0,1.0
1995-07-31,2.62,2.88,2.62,2.62,5600,1.54780160611383,1.70140023878161,1.54780160611383,1.54780160611383,9479.25105003475,0.0,1.0
1995-08-01,2.62,2.62,2.62,2.62,1500,1.54780160611383,1.54780160611383,1.54780160611383,1.54780160611383,2539.08510268788,0.0,1.0
1995-08-02,2.88,2.88,2.62,2.62,5800,1.70140023878161,1.70140023878161,1.54780160611383,1.54780160611383,9817.79573039316,0.0,1.0
1995-08-03,2.88,2.88,2.88,2.88,0,1.70140023878161,1.70140023878161,1.70140023878161,1.70140023878161,0,0.0,1.0
1995-08-04,3.0,3.0,3.0,3.0,500,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,846.361700895962,0.0,1.0
1995-08-07,2.62,3.0,2.62,2.62,3500,1.54780160611383,1.77229191539751,1.54780160611383,1.54780160611383,5924.53190627172,0.0,1.0
1995-08-08,2.62,2.75,2.62,2.62,2000,1.54780160611383,1.62460092244772,1.54780160611383,1.54780160611383,3385.44680358384,0.0,1.0
1995-08-09,3.0,3.0,3.0,3.0,600,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,1015.63404107515,0.0,1.0
1995-08-10,2.75,2.75,2.62,2.62,1400,1.62460092244772,1.62460092244772,1.54780160611383,1.54780160611383,2369.81276250869,0.0,1.0
1995-08-11,2.75,2.75,2.75,2.75,0,1.62460092244772,1.62460092244772,1.62460092244772,1.62460092244772,0,0.0,1.0
1995-08-14,3.0,3.0,3.0,3.0,3000,1.77229191539751,1.77229191539751,1.77229191539751,1.77229191539751,5078.17020537578,0.0,1.0
1995-08-15,2.62,2.94,2.62,2.94,1200,1.54780160611383,1.73684607708956,1.54780160611383,1.73684607708956,2031.2680821503,0.0,1.0
1995-08-16,2.75,2.88,2.69,2.75,17500,1.62460092244772,1.70140023878161,1.58915508413977,1.62460092244772,29622.6595313586,0.0,1.0
1995-08-17,2.5,2.75,2.5,2.62,6800,1.47690992949793,1.62460092244772,1.47690992949793,1.54780160611383,11510.5191321851,0.0,1.0
1995-08-18,2.62,2.88,2.5,2.5,4700,1.54780160611383,1.70140023878161,1.47690992949793,1.47690992949793,7955.79998842202,0.0,1.0
1995-08-21,2.56,2.75,2.56,2.56,2400,1.51235576780588,1.62460092244772,1.51235576780588,1.51235576780588,4062.53616430061,0.0,1.0
1995-08-22,2.56,2.56,2.56,2.56,0,1.51235576780588,1.51235576780588,1.51235576780588,1.51235576780588,0,0.0,1.0
1995-08-23,2.56,2.56,2.56,2.56,2400,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,3909.80924083068,0.1,1.0
1995-08-24,2.94,2.94,2.75,2.88,3000,1.80469162697587,1.80469162697587,1.68806189598083,1.76786118560902,4887.26155103834,0.0,1.0
1995-08-25,2.94,2.94,2.94,2.94,0,1.80469162697587,1.80469162697587,1.80469162697587,1.80469162697587,0,0.0,1.0
1995-08-28,2.94,2.94,2.94,2.94,0,1.80469162697587,1.80469162697587,1.80469162697587,1.80469162697587,0,0.0,1.0
1995-08-29,2.56,2.62,2.56,2.56,2800,1.57143216498579,1.60826260635265,1.57143216498579,1.57143216498579,4561.44411430246,0.0,1.0
1995-08-30,2.56,2.56,2.56,2.56,1000,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,1629.08718367945,0.0,1.0
1995-08-31,2.94,2.94,2.56,2.56,2300,1.80469162697587,1.80469162697587,1.57143216498579,1.57143216498579,3746.90052246273,0.0,1.0
1995-09-01,2.62,2.62,2.56,2.56,200,1.60826260635265,1.60826260635265,1.57143216498579,1.57143216498579,325.817436735889,0.0,1.0
1995-09-05,2.56,2.56,2.56,2.56,1000,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,1629.08718367945,0.0,1.0
1995-09-06,2.56,2.88,2.56,2.56,8900,1.57143216498579,1.76786118560902,1.57143216498579,1.57143216498579,14498.8759347471,0.0,1.0
1995-09-07,2.75,2.75,2.5,2.5,1300,1.68806189598083,1.68806189598083,1.53460172361894,1.53460172361894,2117.81333878328,0.0,1.0
1995-09-08,2.75,2.81,2.75,2.81,3100,1.68806189598083,1.72489233734769,1.68806189598083,1.72489233734769,5050.17026940629,0.0,1.0
1995-09-11,2.5,2.75,2.5,2.5,7500,1.53460172361894,1.68806189598083,1.53460172361894,1.53460172361894,12218.1538775958,0.0,1.0
1995-09-12,2.5,2.5,2.5,2.5,1400,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,2280.72205715122,0.0,1.0
1995-09-13,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1995-09-14,2.75,2.88,2.62,2.62,9300,1.68806189598083,1.76786118560902,1.60826260635265,1.60826260635265,15150.5108082189,0.0,1.0
1995-09-15,2.75,3.0,2.75,3.0,1100,1.68806189598083,1.84152206834273,1.68806189598083,1.84152206834273,1791.99590204739,0.0,1.0
1995-09-18,2.81,3.0,2.75,3.0,3900,1.72489233734769,1.84152206834273,1.68806189598083,1.84152206834273,6353.44001634983,0.0,1.0
1995-09-19,2.75,2.75,2.75,2.75,1000,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,1629.08718367945,0.0,1.0
1995-09-20,2.75,2.75,2.75,2.75,17600,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,28671.9344327583,0.0,1.0
1995-09-21,2.81,3.0,2.75,3.0,11500,1.72489233734769,1.84152206834273,1.68806189598083,1.84152206834273,18734.5026123136,0.0,1.0
1995-09-22,2.75,2.75,2.75,2.75,100,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,162.908718367945,0.0,1.0
1995-09-25,2.75,2.75,2.75,2.75,12100,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,19711.9549225213,0.0,1.0
1995-09-26,2.88,2.88,2.75,2.75,5000,1.76786118560902,1.76786118560902,1.68806189598083,1.68806189598083,8145.43591839722,0.0,1.0
1995-09-27,2.75,2.75,2.75,2.75,5700,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,9285.79694697286,0.0,1.0
1995-09-28,2.75,2.75,2.75,2.75,1700,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,2769.44821225506,0.0,1.0
1995-09-29,2.75,2.75,2.75,2.75,5200,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,8471.25335513313,0.0,1.0
1995-10-02,2.81,2.81,2.75,2.75,16600,1.72489233734769,1.72489233734769,1.68806189598083,1.68806189598083,27042.8472490788,0.0,1.0
1995-10-03,2.75,2.81,2.75,2.75,29800,1.68806189598083,1.72489233734769,1.68806189598083,1.68806189598083,48546.7980736476,0.0,1.0
1995-10-04,2.75,2.75,2.75,2.75,2400,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,3909.80924083068,0.0,1.0
1995-10-05,2.81,2.81,2.75,2.75,6600,1.72489233734769,1.72489233734769,1.68806189598083,1.68806189598083,10751.9754122843,0.0,1.0
1995-10-06,2.81,2.81,2.81,2.81,0,1.72489233734769,1.72489233734769,1.72489233734769,1.72489233734769,0,0.0,1.0
1995-10-09,2.62,2.88,2.62,2.88,4900,1.60826260635265,1.76786118560902,1.60826260635265,1.76786118560902,7982.52720002927,0.0,1.0
1995-10-10,2.62,2.62,2.62,2.62,100,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,162.908718367944,0.0,1.0
1995-10-11,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1995-10-12,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1995-10-13,2.81,2.81,2.81,2.81,1000,1.72489233734769,1.72489233734769,1.72489233734769,1.72489233734769,1629.08718367944,0.0,1.0
1995-10-16,2.81,2.81,2.81,2.81,0,1.72489233734769,1.72489233734769,1.72489233734769,1.72489233734769,0,0.0,1.0
1995-10-17,2.62,2.62,2.62,2.62,400,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,651.634873471777,0.0,1.0
1995-10-18,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1995-10-19,2.62,2.62,2.62,2.62,100,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,162.908718367944,0.0,1.0
1995-10-20,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1995-10-23,2.81,2.81,2.62,2.62,500,1.72489233734769,1.72489233734769,1.60826260635265,1.60826260635265,814.543591839721,0.0,1.0
1995-10-24,2.88,2.88,2.88,2.88,2200,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,3583.99180409478,0.0,1.0
1995-10-25,2.62,2.62,2.62,2.62,2000,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,3258.17436735889,0.0,1.0
1995-10-26,2.88,2.88,2.75,2.88,3300,1.76786118560902,1.76786118560902,1.68806189598083,1.76786118560902,5375.98770614216,0.0,1.0
1995-10-27,2.75,2.75,2.62,2.62,13700,1.68806189598083,1.68806189598083,1.60826260635265,1.60826260635265,22318.4944164084,0.0,1.0
1995-10-30,2.75,2.75,2.62,2.62,1400,1.68806189598083,1.68806189598083,1.60826260635265,1.60826260635265,2280.72205715123,0.0,1.0
1995-10-31,2.5,2.75,2.5,2.75,21400,1.53460172361894,1.68806189598083,1.53460172361894,1.68806189598083,34862.4657307401,0.0,1.0
1995-11-01,2.56,2.62,2.5,2.5,8600,1.57143216498579,1.60826260635265,1.53460172361894,1.53460172361894,14010.1497796433,0.0,1.0
1995-11-02,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1995-11-03,2.38,2.38,2.38,2.38,300,1.46094084088523,1.46094084088523,1.46094084088523,1.46094084088523,488.726155103834,0.0,1.0
1995-11-06,2.62,2.62,2.38,2.38,6400,1.60826260635265,1.60826260635265,1.46094084088523,1.46094084088523,10426.1579755484,0.0,1.0
1995-11-07,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1995-11-08,2.5,2.5,2.5,2.5,1000,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,1629.08718367944,0.0,1.0
1995-11-09,2.5,2.5,2.38,2.38,1100,1.53460172361894,1.53460172361894,1.46094084088523,1.46094084088523,1791.99590204739,0.0,1.0
1995-11-10,2.5,2.5,2.38,2.38,15600,1.53460172361894,1.53460172361894,1.46094084088523,1.46094084088523,25413.7600653993,0.0,1.0
1995-11-13,2.38,2.44,2.38,2.38,5400,1.46094084088523,1.49777128225208,1.46094084088523,1.46094084088523,8797.070791869,0.0,1.0
1995-11-14,2.44,2.44,2.44,2.44,200,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,325.81743673589,0.0,1.0
1995-11-15,2.44,2.44,2.44,2.44,600,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,977.45231020767,0.0,1.0
1995-11-16,2.44,2.44,2.44,2.44,0,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,0,0.0,1.0
1995-11-17,2.44,2.53,2.44,2.44,4100,1.49777128225208,1.55301694430237,1.49777128225208,1.49777128225208,6679.25745308575,0.0,1.0
1995-11-20,2.38,2.44,2.38,2.44,5200,1.46094084088523,1.49777128225208,1.46094084088523,1.49777128225208,8471.25335513311,0.0,1.0
1995-11-21,2.38,2.38,2.38,2.38,2100,1.46094084088523,1.46094084088523,1.46094084088523,1.46094084088523,3421.08308572683,0.0,1.0
1995-11-22,2.44,2.44,2.38,2.38,2500,1.49777128225208,1.49777128225208,1.46094084088523,1.46094084088523,4072.71795919863,0.0,1.0
1995-11-24,2.44,2.44,2.44,2.44,0,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,0,0.0,1.0
1995-11-27,2.38,2.38,2.38,2.38,1000,1.46094084088523,1.46094084088523,1.46094084088523,1.46094084088523,1629.08718367945,0.0,1.0
1995-11-28,2.25,2.44,2.25,2.38,22500,1.38114155125704,1.49777128225208,1.38114155125704,1.46094084088523,36654.4616327877,0.0,1.0
1995-11-29,2.44,2.5,2.38,2.38,43200,1.49777128225208,1.53460172361894,1.46094084088523,1.46094084088523,70376.5663349523,0.0,1.0
1995-11-30,2.25,2.38,2.25,2.38,5300,1.38114155125704,1.46094084088523,1.38114155125704,1.46094084088523,8634.16207350109,0.0,1.0
1995-12-01,2.12,2.12,2.12,2.12,17800,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,28997.7518694941,0.0,1.0
1995-12-04,2.28,2.28,2.12,2.12,2300,1.39955677194047,1.39955677194047,1.30134226162886,1.30134226162886,3746.90052246273,0.0,1.0
1995-12-05,2.12,2.25,2.12,2.12,5000,1.30134226162886,1.38114155125704,1.30134226162886,1.30134226162886,8145.43591839723,0.0,1.0
1995-12-06,2.12,2.38,2.12,2.12,2700,1.30134226162886,1.46094084088523,1.30134226162886,1.30134226162886,4398.5353959345,0.0,1.0
1995-12-07,2.22,2.38,2.22,2.38,4000,1.36272633057362,1.46094084088523,1.36272633057362,1.46094084088523,6516.34873471777,0.0,1.0
1995-12-08,2.19,2.25,2.12,2.12,14600,1.34431110989019,1.38114155125704,1.30134226162886,1.30134226162886,23784.6728817199,0.0,1.0
1995-12-11,2.0,2.19,2.0,2.19,2500,1.22768137889515,1.34431110989019,1.22768137889515,1.34431110989019,4072.71795919862,0.0,1.0
1995-12-12,1.88,2.12,1.88,2.0,24000,1.15402049616144,1.30134226162886,1.15402049616144,1.22768137889515,39098.0924083068,0.0,1.0
1995-12-13,1.88,1.88,1.88,1.88,800,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,1303.26974694356,0.0,1.0
1995-12-14,1.88,2.06,1.88,1.88,40000,1.15402049616144,1.26451182026201,1.15402049616144,1.15402049616144,65163.4873471779,0.0,1.0
1995-12-15,2.0,2.0,1.88,1.88,11600,1.22768137889515,1.22768137889515,1.15402049616144,1.15402049616144,18897.4113306816,0.0,1.0
1995-12-18,1.88,1.88,1.88,1.88,3700,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,6027.62257961396,0.0,1.0
1995-12-19,1.88,2.12,1.88,2.12,12400,1.15402049616144,1.30134226162886,1.15402049616144,1.30134226162886,20200.6810776252,0.0,1.0
1995-12-20,1.88,2.12,1.88,1.88,11500,1.15402049616144,1.30134226162886,1.15402049616144,1.15402049616144,18734.5026123137,0.0,1.0
1995-12-21,1.94,2.25,1.88,2.06,5200,1.1908509375283,1.38114155125704,1.15402049616144,1.26451182026201,8471.25335513309,0.0,1.0
1995-12-22,2.25,2.25,1.94,1.94,10400,1.38114155125704,1.38114155125704,1.1908509375283,1.1908509375283,16942.5067102663,0.0,1.0
1995-12-26,2.25,2.44,1.94,2.25,21800,1.38114155125704,1.49777128225208,1.1908509375283,1.38114155125704,35514.100604212,0.0,1.0
1995-12-27,2.19,2.38,2.06,2.06,3800,1.34431110989019,1.46094084088523,1.26451182026201,1.26451182026201,6190.53129798189,0.0,1.0
1995-12-28,2.06,2.06,2.06,2.06,2900,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,4724.35283267038,0.0,1.0
1995-12-29,2.25,2.38,2.12,2.12,9000,1.38114155125704,1.46094084088523,1.30134226162886,1.30134226162886,14661.7846531151,0.0,1.0
1996-01-02,2.31,2.38,2.06,2.06,2400,1.4179719926239,1.46094084088523,1.26451182026201,1.26451182026201,3909.80924083067,0.0,1.0
1996-01-03,2.25,2.38,2.25,2.38,3400,1.38114155125704,1.46094084088523,1.38114155125704,1.46094084088523,5538.89642451013,0.0,1.0
1996-01-04,2.44,2.44,2.12,2.12,4000,1.49777128225208,1.49777128225208,1.30134226162886,1.30134226162886,6516.3487347178,0.0,1.0
1996-01-05,2.25,2.44,2.12,2.44,3700,1.38114155125704,1.49777128225208,1.30134226162886,1.49777128225208,6027.62257961397,0.0,1.0
1996-01-08,2.44,2.44,2.44,2.44,200,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,325.81743673589,0.0,1.0
1996-01-09,2.44,2.44,2.44,2.44,100,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,162.908718367945,0.0,1.0
1996-01-10,2.12,2.12,2.12,2.12,3000,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,4887.26155103834,0.0,1.0
1996-01-11,2.44,2.44,2.12,2.12,5600,1.49777128225208,1.49777128225208,1.30134226162886,1.30134226162886,9122.88822860492,0.0,1.0
1996-01-12,2.31,2.31,2.31,2.31,1600,1.4179719926239,1.4179719926239,1.4179719926239,1.4179719926239,2606.53949388711,0.0,1.0
1996-01-15,2.31,2.5,2.31,2.44,19000,1.4179719926239,1.53460172361894,1.4179719926239,1.49777128225208,30952.6564899095,0.0,1.0
1996-01-16,2.44,2.56,2.31,2.31,39800,1.49777128225208,1.57143216498579,1.4179719926239,1.4179719926239,64837.6699104421,0.0,1.0
1996-01-17,2.31,2.5,2.31,2.31,3600,1.4179719926239,1.53460172361894,1.4179719926239,1.4179719926239,5864.713861246,0.0,1.0
1996-01-18,2.44,2.44,2.31,2.31,3000,1.49777128225208,1.49777128225208,1.4179719926239,1.4179719926239,4887.26155103835,0.0,1.0
1996-01-19,2.5,2.5,2.25,2.25,1600,1.53460172361894,1.53460172361894,1.38114155125704,1.38114155125704,2606.53949388711,0.0,1.0
1996-01-22,2.25,2.5,2.25,2.5,2600,1.38114155125704,1.53460172361894,1.38114155125704,1.53460172361894,4235.62667756657,0.0,1.0
1996-01-23,2.25,2.38,2.25,2.25,7800,1.38114155125704,1.46094084088523,1.38114155125704,1.38114155125704,12706.8800326997,0.0,1.0
1996-01-24,2.12,2.25,2.12,2.25,12900,1.30134226162886,1.38114155125704,1.30134226162886,1.38114155125704,21015.2246694649,0.0,1.0
1996-01-25,2.19,2.19,2.19,2.19,3000,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,4887.26155103834,0.0,1.0
1996-01-26,2.19,2.19,2.19,2.19,0,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,0,0.0,1.0
1996-01-29,2.19,2.19,2.19,2.19,200,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,325.817436735889,0.0,1.0
1996-01-30,2.19,2.19,2.06,2.12,2700,1.34431110989019,1.34431110989019,1.26451182026201,1.30134226162886,4398.5353959345,0.0,1.0
1996-01-31,2.16,2.16,2.12,2.12,1800,1.32589588920676,1.32589588920676,1.30134226162886,1.30134226162886,2932.35693062301,0.0,1.0
1996-02-01,2.12,2.12,2.12,2.12,3300,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,5375.98770614217,0.0,1.0
1996-02-02,2.12,2.12,2.12,2.12,200,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,325.817436735889,0.0,1.0
1996-02-05,2.12,2.12,2.12,2.12,200,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,325.817436735889,0.0,1.0
1996-02-06,2.19,2.19,2.19,2.19,1000,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,1629.08718367945,0.0,1.0
1996-02-07,2.0,2.12,2.0,2.12,13100,1.22768137889515,1.30134226162886,1.22768137889515,1.30134226162886,21341.0421062008,0.0,1.0
1996-02-08,2.06,2.12,2.06,2.12,3100,1.26451182026201,1.30134226162886,1.26451182026201,1.30134226162886,5050.17026940626,0.0,1.0
1996-02-09,2.0,2.09,2.0,2.09,2000,1.22768137889515,1.28292704094543,1.22768137889515,1.28292704094543,3258.17436735889,0.0,1.0
1996-02-12,2.06,2.12,2.06,2.12,11500,1.26451182026201,1.30134226162886,1.26451182026201,1.30134226162886,18734.5026123136,0.0,1.0
1996-02-13,2.19,2.25,2.12,2.19,8300,1.34431110989019,1.38114155125704,1.30134226162886,1.34431110989019,13521.4236245394,0.0,1.0
1996-02-14,2.19,2.19,2.19,2.19,400,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,651.634873471778,0.0,1.0
1996-02-15,2.31,2.31,2.19,2.19,2300,1.4179719926239,1.4179719926239,1.34431110989019,1.34431110989019,3746.90052246272,0.0,1.0
1996-02-16,2.31,2.31,2.19,2.19,500,1.4179719926239,1.4179719926239,1.34431110989019,1.34431110989019,814.543591839722,0.0,1.0
1996-02-20,2.31,2.31,2.31,2.31,500,1.4179719926239,1.4179719926239,1.4179719926239,1.4179719926239,814.543591839722,0.0,1.0
1996-02-21,2.19,2.25,2.19,2.25,2300,1.34431110989019,1.38114155125704,1.34431110989019,1.38114155125704,3746.90052246273,0.0,1.0
1996-02-22,2.25,2.31,2.19,2.19,3200,1.38114155125704,1.4179719926239,1.34431110989019,1.34431110989019,5213.07898777424,0.0,1.0
1996-02-23,2.19,2.19,2.19,2.19,1900,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,3095.26564899095,0.0,1.0
1996-02-26,2.19,2.19,2.19,2.19,6200,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,10100.3405388126,0.0,1.0
1996-02-27,2.19,2.19,2.0,2.19,6600,1.34431110989019,1.34431110989019,1.22768137889515,1.34431110989019,10751.9754122843,0.0,1.0
1996-02-28,2.0,2.19,2.0,2.0,3500,1.22768137889515,1.34431110989019,1.22768137889515,1.22768137889515,5701.80514287807,0.0,1.0
1996-02-29,2.0,2.0,2.0,2.0,3000,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,4887.26155103834,0.0,1.0
1996-03-01,2.0,2.06,2.0,2.0,3300,1.22768137889515,1.26451182026201,1.22768137889515,1.22768137889515,5375.98770614218,0.0,1.0
1996-03-04,2.06,2.19,2.0,2.0,10400,1.26451182026201,1.34431110989019,1.22768137889515,1.22768137889515,16942.5067102662,0.0,1.0
1996-03-05,2.0,2.06,2.0,2.06,2400,1.22768137889515,1.26451182026201,1.22768137889515,1.26451182026201,3909.80924083067,0.0,1.0
1996-03-06,2.06,2.06,2.0,2.0,4600,1.26451182026201,1.26451182026201,1.22768137889515,1.22768137889515,7493.80104492542,0.0,1.0
1996-03-07,2.0,2.0,2.0,2.0,1300,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,2117.81333878328,0.0,1.0
1996-03-08,2.0,2.0,2.0,2.0,1000,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,1629.08718367945,0.0,1.0
1996-03-11,2.0,2.0,2.0,2.0,200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,325.817436735889,0.0,1.0
1996-03-12,2.0,2.12,2.0,2.12,15000,1.22768137889515,1.30134226162886,1.22768137889515,1.30134226162886,24436.3077551917,0.0,1.0
1996-03-13,1.88,2.06,1.88,2.06,17500,1.15402049616144,1.26451182026201,1.15402049616144,1.26451182026201,28509.0257143903,0.0,1.0
1996-03-14,2.06,2.06,2.06,2.06,2000,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,3258.17436735888,0.0,1.0
1996-03-15,2.06,2.06,2.06,2.06,0,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,0,0.0,1.0
1996-03-18,2.06,2.06,2.06,2.06,0,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,0,0.0,1.0
1996-03-19,2.0,2.19,1.88,2.19,2600,1.22768137889515,1.34431110989019,1.15402049616144,1.34431110989019,4235.62667756656,0.0,1.0
1996-03-20,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1996-03-21,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1996-03-22,1.88,1.88,1.88,1.88,1000,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,1629.08718367945,0.0,1.0
1996-03-25,1.88,1.88,1.88,1.88,0,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,0,0.0,1.0
1996-03-26,1.94,1.94,1.88,1.88,4500,1.1908509375283,1.1908509375283,1.15402049616144,1.15402049616144,7330.89232655748,0.0,1.0
1996-03-27,1.94,1.94,1.94,1.94,0,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,0,0.0,1.0
1996-03-28,2.12,2.12,1.88,1.88,22000,1.30134226162886,1.30134226162886,1.15402049616144,1.15402049616144,35839.9180409478,0.0,1.0
1996-03-29,1.88,2.0,1.81,1.88,40500,1.15402049616144,1.22768137889515,1.11105164790011,1.15402049616144,65978.0309390177,0.0,1.0
1996-04-01,1.88,1.88,1.81,1.81,2000,1.15402049616144,1.15402049616144,1.11105164790011,1.11105164790011,3258.1743673589,0.0,1.0
1996-04-02,1.88,2.06,1.81,2.06,2600,1.15402049616144,1.26451182026201,1.11105164790011,1.26451182026201,4235.62667756657,0.0,1.0
1996-04-03,1.88,2.06,1.81,2.06,3000,1.15402049616144,1.26451182026201,1.11105164790011,1.26451182026201,4887.26155103834,0.0,1.0
1996-04-04,2.06,2.06,1.81,1.81,1900,1.26451182026201,1.26451182026201,1.11105164790011,1.11105164790011,3095.26564899094,0.0,1.0
1996-04-08,1.94,2.06,1.88,1.88,2400,1.1908509375283,1.26451182026201,1.15402049616144,1.15402049616144,3909.80924083066,0.0,1.0
1996-04-09,1.88,1.88,1.81,1.81,400,1.15402049616144,1.15402049616144,1.11105164790011,1.11105164790011,651.634873471779,0.0,1.0
1996-04-10,1.94,2.06,1.94,2.06,1000,1.1908509375283,1.26451182026201,1.1908509375283,1.26451182026201,1629.08718367944,0.0,1.0
1996-04-11,2.06,2.06,1.88,2.06,10700,1.26451182026201,1.26451182026201,1.15402049616144,1.26451182026201,17431.23286537,0.0,1.0
1996-04-12,1.94,2.06,1.88,2.06,12400,1.1908509375283,1.26451182026201,1.15402049616144,1.26451182026201,20200.6810776251,0.0,1.0
1996-04-15,1.94,1.94,1.94,1.94,0,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,0,0.0,1.0
1996-04-16,1.75,1.88,1.75,1.88,11100,1.07422120653326,1.15402049616144,1.07422120653326,1.15402049616144,18082.8677388418,0.0,1.0
1996-04-17,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1996-04-18,2.0,2.0,2.0,2.0,200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,325.817436735889,0.0,1.0
1996-04-19,2.0,2.0,2.0,2.0,1000,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,1629.08718367945,0.0,1.0
1996-04-22,1.69,1.69,1.69,1.69,100,1.0373907651664,1.0373907651664,1.0373907651664,1.0373907651664,162.908718367945,0.0,1.0
1996-04-23,1.69,1.69,1.69,1.69,0,1.0373907651664,1.0373907651664,1.0373907651664,1.0373907651664,0,0.0,1.0
1996-04-24,2.0,2.0,2.0,2.0,1000,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,1629.08718367945,0.0,1.0
1996-04-25,1.84,2.0,1.84,2.0,15900,1.12946686858354,1.22768137889515,1.12946686858354,1.22768137889515,25902.4862205032,0.0,1.0
1996-04-26,1.84,1.84,1.75,1.75,7600,1.12946686858354,1.12946686858354,1.07422120653326,1.07422120653326,12381.0625959638,0.0,1.0
1996-04-29,1.84,1.84,1.84,1.84,0,1.12946686858354,1.12946686858354,1.12946686858354,1.12946686858354,0,0.0,1.0
1996-04-30,1.84,1.84,1.84,1.84,0,1.12946686858354,1.12946686858354,1.12946686858354,1.12946686858354,0,0.0,1.0
1996-05-01,2.19,2.19,1.88,2.0,40000,1.34431110989019,1.34431110989019,1.15402049616144,1.22768137889515,65163.4873471778,0.0,1.0
1996-05-02,2.44,2.5,2.12,2.19,35900,1.49777128225208,1.53460172361894,1.30134226162886,1.34431110989019,58484.2298940923,0.0,1.0
1996-05-03,2.38,2.5,2.38,2.44,37000,1.46094084088523,1.53460172361894,1.46094084088523,1.49777128225208,60276.2257961395,0.0,1.0
1996-05-06,2.44,2.56,2.38,2.5,28800,1.49777128225208,1.57143216498579,1.46094084088523,1.53460172361894,46917.7108899682,0.0,1.0
1996-05-07,2.56,2.56,2.56,2.56,400,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,651.63487347178,0.0,1.0
1996-05-08,2.38,2.56,2.38,2.44,19600,1.46094084088523,1.57143216498579,1.46094084088523,1.49777128225208,31930.1088001171,0.0,1.0
1996-05-09,2.38,2.38,2.38,2.38,0,1.46094084088523,1.46094084088523,1.46094084088523,1.46094084088523,0,0.0,1.0
1996-05-10,2.75,2.75,2.5,2.5,42500,1.68806189598083,1.68806189598083,1.53460172361894,1.53460172361894,69236.2053063765,0.0,1.0
1996-05-13,2.62,2.75,2.5,2.75,38100,1.60826260635265,1.68806189598083,1.53460172361894,1.68806189598083,62068.2216981868,0.0,1.0
1996-05-14,2.56,2.69,2.5,2.5,133500,1.57143216498579,1.65123145461398,1.53460172361894,1.53460172361894,217483.139021206,0.0,1.0
1996-05-15,2.56,2.56,2.5,2.5,6700,1.57143216498579,1.57143216498579,1.53460172361894,1.53460172361894,10914.8841306523,0.0,1.0
1996-05-16,2.62,2.62,2.38,2.38,7300,1.60826260635265,1.60826260635265,1.46094084088523,1.46094084088523,11892.3364408599,0.0,1.0
1996-05-17,2.81,2.88,2.62,2.69,61300,1.72489233734769,1.76786118560902,1.60826260635265,1.65123145461398,99863.0443595499,0.0,1.0
1996-05-20,2.75,2.75,2.75,2.75,3500,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,5701.80514287807,0.0,1.0
1996-05-21,2.69,2.94,2.69,2.94,13900,1.65123145461398,1.80469162697587,1.65123145461398,1.80469162697587,22644.3118531443,0.0,1.0
1996-05-22,2.69,2.69,2.62,2.62,2700,1.65123145461398,1.65123145461398,1.60826260635265,1.60826260635265,4398.5353959345,0.0,1.0
1996-05-23,2.62,2.81,2.62,2.62,11800,1.60826260635265,1.72489233734769,1.60826260635265,1.60826260635265,19223.2287674174,0.0,1.0
1996-05-24,2.62,2.62,2.62,2.62,2600,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,4235.62667756655,0.0,1.0
1996-05-28,2.62,2.88,2.62,2.62,6100,1.60826260635265,1.76786118560902,1.60826260635265,1.60826260635265,9937.43182044461,0.0,1.0
1996-05-29,2.81,2.81,2.75,2.81,9500,1.72489233734769,1.72489233734769,1.68806189598083,1.72489233734769,15476.3282449547,0.0,1.0
1996-05-30,2.81,2.81,2.62,2.75,49400,1.72489233734769,1.72489233734769,1.60826260635265,1.68806189598083,80476.9068737645,0.0,1.0
1996-05-31,2.88,2.88,2.62,2.62,4000,1.76786118560902,1.76786118560902,1.60826260635265,1.60826260635265,6516.34873471777,0.0,1.0
1996-06-03,2.81,3.0,2.62,2.62,51800,1.72489233734769,1.84152206834273,1.60826260635265,1.60826260635265,84386.7161145951,0.0,1.0
1996-06-04,3.06,3.12,2.81,2.81,16500,1.87835250970958,1.91518295107644,1.72489233734769,1.72489233734769,26879.9385307109,0.0,1.0
1996-06-05,2.94,2.94,2.94,2.94,17000,1.80469162697587,1.80469162697587,1.80469162697587,1.80469162697587,27694.4821225506,0.0,1.0
1996-06-06,3.06,3.06,2.94,2.94,48300,1.87835250970958,1.87835250970958,1.80469162697587,1.80469162697587,78684.9109717173,0.0,1.0
1996-06-07,3.0,3.12,2.94,2.94,28200,1.84152206834273,1.91518295107644,1.80469162697587,1.80469162697587,45940.2585797603,0.0,1.0
1996-06-10,3.31,3.38,3.0,3.0,75300,2.03181268207147,2.0747815303328,1.84152206834273,1.84152206834273,122670.264931063,0.0,1.0
1996-06-11,3.31,3.31,3.19,3.25,5100,2.03181268207147,2.03181268207147,1.95815179933777,1.99498224070462,8308.34463676519,0.0,1.0
1996-06-12,3.19,3.19,3.19,3.19,2500,1.95815179933777,1.95815179933777,1.95815179933777,1.95815179933777,4072.71795919861,0.0,1.0
1996-06-13,3.31,3.31,3.19,3.31,2500,2.03181268207147,2.03181268207147,1.95815179933777,2.03181268207147,4072.71795919862,0.0,1.0
1996-06-14,3.25,3.31,3.12,3.31,13300,1.99498224070462,2.03181268207147,1.91518295107644,2.03181268207147,21666.8595429366,0.0,1.0
1996-06-17,3.31,3.38,3.12,3.38,38800,2.03181268207147,2.0747815303328,1.91518295107644,2.0747815303328,63208.5827267626,0.0,1.0
1996-06-18,3.25,3.31,3.25,3.31,10200,1.99498224070462,2.03181268207147,1.99498224070462,2.03181268207147,16616.6892735303,0.0,1.0
1996-06-19,3.62,3.62,3.38,3.38,36300,2.22210329580022,2.22210329580022,2.0747815303328,2.0747815303328,59135.864767564,0.0,1.0
1996-06-20,3.5,3.5,3.12,3.38,34100,2.14844241306651,2.14844241306651,1.91518295107644,2.0747815303328,55551.8729634692,0.0,1.0
1996-06-21,3.5,3.5,3.5,3.5,0,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,0,0.0,1.0
1996-06-24,3.5,3.75,3.25,3.25,71600,2.14844241306651,2.30190258542841,1.99498224070462,1.99498224070462,116642.642351449,0.0,1.0
1996-06-25,3.81,3.88,3.5,3.69,60600,2.33873302679526,2.38170187505659,2.14844241306651,2.26507214406155,98722.6833309745,0.0,1.0
1996-06-26,3.5,3.88,3.5,3.69,46400,2.14844241306651,2.38170187505659,2.14844241306651,2.26507214406155,75589.6453227264,0.0,1.0
1996-06-27,3.75,3.75,3.5,3.5,23200,2.30190258542841,2.30190258542841,2.14844241306651,2.14844241306651,37794.8226613631,0.0,1.0
1996-06-28,3.88,4.0,3.62,3.62,79000,2.38170187505659,2.4553627577903,2.22210329580022,2.22210329580022,128697.887510676,0.0,1.0
1996-07-01,4.0,4.0,3.94,3.97,14000,2.4553627577903,2.4553627577903,2.41853231642345,2.43694753710687,22807.2205715123,0.0,1.0
1996-07-02,4.25,4.25,3.88,3.88,40400,2.6088229301522,2.6088229301522,2.38170187505659,2.38170187505659,65815.1222206495,0.0,1.0
1996-07-03,4.31,4.38,4.0,4.38,24200,2.64565337151905,2.68862221978038,2.4553627577903,2.68862221978038,39423.9098450426,0.0,1.0
1996-07-05,4.38,4.38,4.12,4.38,8300,2.68862221978038,2.68862221978038,2.52902364052401,2.68862221978038,13521.4236245394,0.0,1.0
1996-07-08,4.25,4.38,4.0,4.12,45500,2.6088229301522,2.68862221978038,2.4553627577903,2.52902364052401,74123.4668574146,0.0,1.0
1996-07-09,3.94,4.06,3.88,4.0,16600,2.41853231642345,2.49219319915716,2.38170187505659,2.4553627577903,27042.8472490788,0.0,1.0
1996-07-10,4.0,4.06,3.75,3.88,28300,2.4553627577903,2.49219319915716,2.30190258542841,2.38170187505659,46103.1672981284,0.0,1.0
1996-07-11,3.69,3.75,3.52,3.75,13500,2.26507214406155,2.30190258542841,2.16071922685547,2.30190258542841,21992.6769796725,0.0,1.0
1996-07-12,3.5,3.88,3.5,3.88,13100,2.14844241306651,2.38170187505659,2.14844241306651,2.38170187505659,21341.0421062008,0.0,1.0
1996-07-15,3.62,3.88,3.62,3.75,16600,2.22210329580022,2.38170187505659,2.22210329580022,2.30190258542841,27042.8472490788,0.0,1.0
1996-07-16,3.62,3.75,3.62,3.75,17900,2.22210329580022,2.30190258542841,2.22210329580022,2.30190258542841,29160.6605878621,0.0,1.0
1996-07-17,3.5,3.88,3.5,3.88,1700,2.14844241306651,2.38170187505659,2.14844241306651,2.38170187505659,2769.44821225506,0.0,1.0
1996-07-18,3.88,3.88,3.5,3.5,4000,2.38170187505659,2.38170187505659,2.14844241306651,2.14844241306651,6516.34873471779,0.0,1.0
1996-07-19,3.88,3.88,3.5,3.5,10000,2.38170187505659,2.38170187505659,2.14844241306651,2.14844241306651,16290.8718367945,0.0,1.0
1996-07-22,3.81,3.88,3.81,3.88,5600,2.33873302679526,2.38170187505659,2.33873302679526,2.38170187505659,9122.8882286049,0.0,1.0
1996-07-23,3.88,3.88,3.62,3.81,9500,2.38170187505659,2.38170187505659,2.22210329580022,2.33873302679526,15476.3282449548,0.0,1.0
1996-07-24,3.38,3.38,3.38,3.38,2300,2.0747815303328,2.0747815303328,2.0747815303328,2.0747815303328,3746.90052246273,0.0,1.0
1996-07-25,3.38,3.5,3.25,3.38,16600,2.0747815303328,2.14844241306651,1.99498224070462,2.0747815303328,27042.8472490789,0.0,1.0
1996-07-26,3.25,3.38,3.25,3.25,6500,1.99498224070462,2.0747815303328,1.99498224070462,1.99498224070462,10589.0666939164,0.0,1.0
1996-07-29,2.69,3.25,2.69,3.25,32500,1.65123145461398,1.99498224070462,1.65123145461398,1.99498224070462,52945.3334695819,0.0,1.0
1996-07-30,2.62,2.62,2.5,2.62,8500,1.60826260635265,1.60826260635265,1.53460172361894,1.60826260635265,13847.2410612753,0.0,1.0
1996-07-31,2.94,2.94,2.5,2.5,41000,1.80469162697587,1.80469162697587,1.53460172361894,1.53460172361894,66792.5745308573,0.0,1.0
1996-08-01,3.0,3.06,2.88,3.0,11200,1.84152206834273,1.87835250970958,1.76786118560902,1.84152206834273,18245.7764572098,0.0,1.0
1996-08-02,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1996-08-05,3.0,3.0,3.0,3.0,2500,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,4072.71795919861,0.0,1.0
1996-08-06,3.12,3.12,3.12,3.12,500,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,814.543591839721,0.0,1.0
1996-08-07,3.12,3.12,3.0,3.0,5500,1.91518295107644,1.91518295107644,1.84152206834273,1.84152206834273,8959.97951023693,0.0,1.0
1996-08-08,3.0,3.0,2.94,2.94,8000,1.84152206834273,1.84152206834273,1.80469162697587,1.80469162697587,13032.6974694355,0.0,1.0
1996-08-09,2.94,3.0,2.94,3.0,900,1.80469162697587,1.84152206834273,1.80469162697587,1.84152206834273,1466.1784653115,0.0,1.0
1996-08-12,2.94,3.0,2.94,2.94,900,1.80469162697587,1.84152206834273,1.80469162697587,1.80469162697587,1466.1784653115,0.0,1.0
1996-08-13,2.84,2.94,2.84,2.94,9500,1.74330755803111,1.80469162697587,1.74330755803111,1.80469162697587,15476.3282449548,0.0,1.0
1996-08-14,2.88,3.0,2.75,2.75,4500,1.76786118560902,1.84152206834273,1.68806189598083,1.68806189598083,7330.89232655749,0.0,1.0
1996-08-15,2.75,3.0,2.75,2.75,10300,1.68806189598083,1.84152206834273,1.68806189598083,1.68806189598083,16779.5979918983,0.0,1.0
1996-08-16,2.75,2.88,2.75,2.88,3200,1.68806189598083,1.76786118560902,1.68806189598083,1.76786118560902,5213.07898777423,0.0,1.0
1996-08-19,3.12,3.25,2.75,2.75,46500,1.91518295107644,1.99498224070462,1.68806189598083,1.68806189598083,75752.5540410941,0.0,1.0
1996-08-20,3.62,3.62,3.12,3.12,36300,2.22210329580022,2.22210329580022,1.91518295107644,1.91518295107644,59135.864767564,0.0,1.0
1996-08-21,3.81,3.88,3.5,3.5,17000,2.33873302679526,2.38170187505659,2.14844241306651,2.14844241306651,27694.4821225506,0.0,1.0
1996-08-22,3.75,3.75,3.5,3.5,15600,2.30190258542841,2.30190258542841,2.14844241306651,2.14844241306651,25413.7600653993,0.0,1.0
1996-08-23,3.5,3.62,3.38,3.62,13800,2.14844241306651,2.22210329580022,2.0747815303328,2.22210329580022,22481.4031347764,0.0,1.0
1996-08-26,3.38,3.5,3.38,3.5,9700,2.0747815303328,2.14844241306651,2.0747815303328,2.14844241306651,15802.1456816907,0.0,1.0
1996-08-27,3.5,3.5,3.44,3.44,6900,2.14844241306651,2.14844241306651,2.11161197169966,2.11161197169966,11240.7015673882,0.0,1.0
1996-08-28,4.12,4.12,3.38,3.38,31700,2.52902364052401,2.52902364052401,2.0747815303328,2.0747815303328,51642.0637226385,0.0,1.0
1996-08-29,3.75,4.0,3.5,3.75,33600,2.30190258542841,2.4553627577903,2.14844241306651,2.30190258542841,54737.3293716293,0.0,1.0
1996-08-30,3.62,3.69,3.62,3.69,2000,2.22210329580022,2.26507214406155,2.22210329580022,2.26507214406155,3258.1743673589,0.0,1.0
1996-09-03,3.62,3.62,3.62,3.62,0,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,0,0.0,1.0
1996-09-04,3.75,3.81,3.75,3.81,1000,2.30190258542841,2.33873302679526,2.30190258542841,2.33873302679526,1629.08718367944,0.0,1.0
1996-09-05,3.81,3.81,3.62,3.81,5200,2.33873302679526,2.33873302679526,2.22210329580022,2.33873302679526,8471.25335513313,0.0,1.0
1996-09-06,3.75,3.75,3.62,3.62,2600,2.30190258542841,2.30190258542841,2.22210329580022,2.22210329580022,4235.62667756656,0.0,1.0
1996-09-09,4.38,4.38,3.62,3.62,39500,2.68862221978038,2.68862221978038,2.22210329580022,2.22210329580022,64348.9437553381,0.0,1.0
1996-09-10,3.75,4.12,3.75,4.06,17600,2.30190258542841,2.52902364052401,2.30190258542841,2.49219319915716,28671.9344327582,0.0,1.0
1996-09-11,4.0,4.06,3.62,3.75,46600,2.4553627577903,2.49219319915716,2.22210329580022,2.30190258542841,75915.4627594622,0.0,1.0
1996-09-12,3.75,4.06,3.69,4.06,16500,2.30190258542841,2.49219319915716,2.26507214406155,2.49219319915716,26879.9385307108,0.0,1.0
1996-09-13,3.88,4.0,3.62,3.62,16200,2.38170187505659,2.4553627577903,2.22210329580022,2.22210329580022,26391.2123756071,0.0,1.0
1996-09-16,3.94,3.94,3.62,3.88,12500,2.41853231642345,2.41853231642345,2.22210329580022,2.38170187505659,20363.5897959931,0.0,1.0
1996-09-17,4.0,4.0,3.88,3.94,22000,2.4553627577903,2.4553627577903,2.38170187505659,2.41853231642345,35839.9180409478,0.0,1.0
1996-09-18,3.88,3.88,3.62,3.75,69100,2.38170187505659,2.38170187505659,2.22210329580022,2.30190258542841,112569.92439225,0.0,1.0
1996-09-19,3.88,3.88,3.75,3.75,3800,2.38170187505659,2.38170187505659,2.30190258542841,2.30190258542841,6190.5312979819,0.0,1.0
1996-09-20,3.75,3.75,3.75,3.75,800,2.30190258542841,2.30190258542841,2.30190258542841,2.30190258542841,1303.26974694356,0.0,1.0
1996-09-23,3.94,3.94,3.75,3.75,2800,2.41853231642345,2.41853231642345,2.30190258542841,2.30190258542841,4561.44411430244,0.0,1.0
1996-09-24,3.88,3.94,3.75,3.75,7300,2.38170187505659,2.41853231642345,2.30190258542841,2.30190258542841,11892.33644086,0.0,1.0
1996-09-25,3.88,3.88,3.88,3.88,200,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,325.81743673589,0.0,1.0
1996-09-26,3.81,4.0,3.75,3.75,7800,2.33873302679526,2.4553627577903,2.30190258542841,2.30190258542841,12706.8800326997,0.0,1.0
1996-09-27,4.12,4.12,3.81,3.81,59200,2.52902364052401,2.52902364052401,2.33873302679526,2.33873302679526,96441.9612738232,0.0,1.0
1996-09-30,3.94,4.0,3.88,4.0,3400,2.41853231642345,2.4553627577903,2.38170187505659,2.4553627577903,5538.89642451011,0.0,1.0
1996-10-01,3.88,4.0,3.75,4.0,18200,2.38170187505659,2.4553627577903,2.30190258542841,2.4553627577903,29649.3867429659,0.0,1.0
1996-10-02,3.62,3.62,3.62,3.62,400,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,651.634873471779,0.0,1.0
1996-10-03,4.0,4.0,3.75,3.88,47200,2.4553627577903,2.4553627577903,2.30190258542841,2.38170187505659,76892.9150696699,0.0,1.0
1996-10-04,4.12,4.12,3.88,4.0,2800,2.52902364052401,2.52902364052401,2.38170187505659,2.4553627577903,4561.44411430245,0.0,1.0
1996-10-07,4.12,4.12,3.88,3.88,3900,2.52902364052401,2.52902364052401,2.38170187505659,2.38170187505659,6353.44001634984,0.0,1.0
1996-10-08,3.88,3.88,3.88,3.88,1000,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,1629.08718367945,0.0,1.0
1996-10-09,4.0,4.0,3.88,3.88,11100,2.4553627577903,2.4553627577903,2.38170187505659,2.38170187505659,18082.8677388419,0.0,1.0
1996-10-10,3.88,4.0,3.75,3.75,21600,2.38170187505659,2.4553627577903,2.30190258542841,2.30190258542841,35188.2831674761,0.0,1.0
1996-10-11,4.0,4.0,3.88,3.88,19300,2.4553627577903,2.4553627577903,2.38170187505659,2.38170187505659,31441.3826450133,0.0,1.0
1996-10-14,4.0,4.12,3.88,4.12,9600,2.4553627577903,2.52902364052401,2.38170187505659,2.52902364052401,15639.2369633227,0.0,1.0
1996-10-15,4.0,4.0,3.75,3.75,12900,2.4553627577903,2.4553627577903,2.30190258542841,2.30190258542841,21015.2246694649,0.0,1.0
1996-10-16,3.62,3.75,3.5,3.75,14300,2.22210329580022,2.30190258542841,2.14844241306651,2.30190258542841,23295.9467266161,0.0,1.0
1996-10-17,3.62,3.62,3.62,3.62,2000,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,3258.1743673589,0.0,1.0
1996-10-18,3.5,3.62,3.5,3.62,6600,2.14844241306651,2.22210329580022,2.14844241306651,2.22210329580022,10751.9754122844,0.0,1.0
1996-10-21,3.5,3.5,3.5,3.5,0,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,0,0.0,1.0
1996-10-22,3.88,3.88,3.5,3.62,21000,2.38170187505659,2.38170187505659,2.14844241306651,2.22210329580022,34210.8308572684,0.0,1.0
1996-10-23,3.88,3.88,3.88,3.88,2000,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,3258.1743673589,0.0,1.0
1996-10-24,4.0,4.0,3.75,3.75,2000,2.4553627577903,2.4553627577903,2.30190258542841,2.30190258542841,3258.17436735889,0.0,1.0
1996-10-25,3.75,3.94,3.75,3.75,6700,2.30190258542841,2.41853231642345,2.30190258542841,2.30190258542841,10914.8841306523,0.0,1.0
1996-10-28,3.75,3.75,3.75,3.75,1300,2.30190258542841,2.30190258542841,2.30190258542841,2.30190258542841,2117.81333878328,0.0,1.0
1996-10-29,4.0,4.0,4.0,4.0,500,2.4553627577903,2.4553627577903,2.4553627577903,2.4553627577903,814.543591839724,0.0,1.0
1996-10-30,4.0,4.0,4.0,4.0,600,2.4553627577903,2.4553627577903,2.4553627577903,2.4553627577903,977.452310207668,0.0,1.0
1996-10-31,3.75,3.75,3.62,3.62,10500,2.30190258542841,2.30190258542841,2.22210329580022,2.22210329580022,17105.4154286342,0.0,1.0
1996-11-01,3.62,3.75,3.62,3.75,5000,2.22210329580022,2.30190258542841,2.22210329580022,2.30190258542841,8145.43591839724,0.0,1.0
1996-11-04,3.88,3.88,3.62,3.62,3600,2.38170187505659,2.38170187505659,2.22210329580022,2.22210329580022,5864.71386124601,0.0,1.0
1996-11-05,3.88,3.88,3.88,3.88,0,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,0,0.0,1.0
1996-11-06,3.5,3.75,3.5,3.62,11900,2.14844241306651,2.30190258542841,2.14844241306651,2.22210329580022,19386.1374857854,0.0,1.0
1996-11-07,3.75,3.75,3.62,3.69,9300,2.30190258542841,2.30190258542841,2.22210329580022,2.26507214406155,15150.5108082188,0.0,1.0
1996-11-08,3.62,3.62,3.62,3.62,2500,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,4072.71795919862,0.0,1.0
1996-11-11,4.0,4.0,3.62,3.62,27700,2.4553627577903,2.4553627577903,2.22210329580022,2.22210329580022,45125.7149879207,0.0,1.0
1996-11-12,4.0,4.0,3.62,3.62,16700,2.4553627577903,2.4553627577903,2.22210329580022,2.22210329580022,27205.7559674468,0.0,1.0
1996-11-13,3.75,3.75,3.75,3.75,1400,2.30190258542841,2.30190258542841,2.30190258542841,2.30190258542841,2280.72205715122,0.0,1.0
1996-11-14,3.62,3.75,3.62,3.75,4200,2.22210329580022,2.30190258542841,2.22210329580022,2.30190258542841,6842.16617145368,0.0,1.0
1996-11-15,3.88,3.88,3.62,3.62,4900,2.38170187505659,2.38170187505659,2.22210329580022,2.22210329580022,7982.52720002929,0.0,1.0
1996-11-18,3.81,4.0,3.62,3.62,18500,2.33873302679526,2.4553627577903,2.22210329580022,2.22210329580022,30138.1128980698,0.0,1.0
1996-11-19,3.81,4.0,3.81,3.81,9300,2.33873302679526,2.4553627577903,2.33873302679526,2.33873302679526,15150.5108082189,0.0,1.0
1996-11-20,3.81,3.81,3.81,3.81,0,2.33873302679526,2.33873302679526,2.33873302679526,2.33873302679526,0,0.0,1.0
1996-11-21,3.94,3.94,3.81,3.81,3400,2.41853231642345,2.41853231642345,2.33873302679526,2.33873302679526,5538.89642451011,0.0,1.0
1996-11-22,4.0,4.0,4.0,4.0,18500,2.4553627577903,2.4553627577903,2.4553627577903,2.4553627577903,30138.1128980698,0.0,1.0
1996-11-25,4.0,4.0,3.88,3.88,13000,2.4553627577903,2.4553627577903,2.38170187505659,2.38170187505659,21178.1333878328,0.0,1.0
1996-11-26,3.94,3.94,3.88,3.88,7300,2.41853231642345,2.41853231642345,2.38170187505659,2.38170187505659,11892.3364408599,0.0,1.0
1996-11-27,3.94,4.0,3.88,4.0,2700,2.41853231642345,2.4553627577903,2.38170187505659,2.4553627577903,4398.5353959345,0.0,1.0
1996-11-29,3.88,3.88,3.88,3.88,1000,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,1629.08718367945,0.0,1.0
1996-12-02,3.88,3.88,3.88,3.88,0,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,0,0.0,1.0
1996-12-03,3.88,3.88,3.88,3.88,900,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,1466.1784653115,0.0,1.0
1996-12-04,3.88,3.88,3.88,3.88,300,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,488.726155103834,0.0,1.0
1996-12-05,3.88,3.94,3.88,3.94,10500,2.38170187505659,2.41853231642345,2.38170187505659,2.41853231642345,17105.4154286342,0.0,1.0
1996-12-06,3.88,3.88,3.88,3.88,1000,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,1629.08718367945,0.0,1.0
1996-12-09,3.94,4.0,3.94,3.94,6100,2.41853231642345,2.4553627577903,2.41853231642345,2.41853231642345,9937.43182044461,0.0,1.0
1996-12-10,3.94,3.94,3.94,3.94,0,2.41853231642345,2.41853231642345,2.41853231642345,2.41853231642345,0,0.0,1.0
1996-12-11,3.88,3.88,3.75,3.88,2200,2.38170187505659,2.38170187505659,2.30190258542841,2.38170187505659,3583.99180409478,0.0,1.0
1996-12-12,3.88,3.88,3.62,3.62,2300,2.38170187505659,2.38170187505659,2.22210329580022,2.22210329580022,3746.90052246273,0.0,1.0
1996-12-13,3.88,3.88,3.88,3.88,0,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,0,0.0,1.0
1996-12-16,3.88,3.88,3.62,3.62,6600,2.38170187505659,2.38170187505659,2.22210329580022,2.22210329580022,10751.9754122844,0.0,1.0
1996-12-17,3.88,3.88,3.88,3.88,2000,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,3258.1743673589,0.0,1.0
1996-12-18,3.88,3.88,3.88,3.88,0,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,0,0.0,1.0
1996-12-19,3.88,3.88,3.75,3.75,1900,2.38170187505659,2.38170187505659,2.30190258542841,2.30190258542841,3095.26564899095,0.0,1.0
1996-12-20,3.75,3.75,3.75,3.75,400,2.30190258542841,2.30190258542841,2.30190258542841,2.30190258542841,651.634873471778,0.0,1.0
1996-12-23,3.69,3.88,3.69,3.75,5200,2.26507214406155,2.38170187505659,2.26507214406155,2.30190258542841,8471.25335513313,0.0,1.0
1996-12-24,3.69,3.69,3.69,3.69,0,2.26507214406155,2.26507214406155,2.26507214406155,2.26507214406155,0,0.0,1.0
1996-12-26,3.62,3.75,3.62,3.75,5000,2.22210329580022,2.30190258542841,2.22210329580022,2.30190258542841,8145.43591839724,0.0,1.0
1996-12-27,3.5,3.62,3.5,3.62,15000,2.14844241306651,2.22210329580022,2.14844241306651,2.22210329580022,24436.3077551917,0.0,1.0
1996-12-30,3.62,3.62,3.25,3.38,33200,2.22210329580022,2.22210329580022,1.99498224070462,2.0747815303328,54085.6944981577,0.0,1.0
1996-12-31,3.69,3.69,3.5,3.62,10400,2.26507214406155,2.26507214406155,2.14844241306651,2.22210329580022,16942.5067102663,0.0,1.0
1997-01-02,3.69,3.69,3.69,3.69,0,2.26507214406155,2.26507214406155,2.26507214406155,2.26507214406155,0,0.0,1.0
1997-01-03,3.69,3.69,3.69,3.69,0,2.26507214406155,2.26507214406155,2.26507214406155,2.26507214406155,0,0.0,1.0
1997-01-06,3.5,3.5,3.5,3.5,300,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,488.726155103835,0.0,1.0
1997-01-07,3.75,3.75,3.62,3.62,10300,2.30190258542841,2.30190258542841,2.22210329580022,2.22210329580022,16779.5979918983,0.0,1.0
1997-01-08,4.0,4.0,3.69,3.69,9900,2.4553627577903,2.4553627577903,2.26507214406155,2.26507214406155,16127.9631184265,0.0,1.0
1997-01-09,4.0,4.0,3.75,3.75,1600,2.4553627577903,2.4553627577903,2.30190258542841,2.30190258542841,2606.53949388712,0.0,1.0
1997-01-10,3.91,4.0,3.75,3.75,8400,2.40011709574002,2.4553627577903,2.30190258542841,2.30190258542841,13684.3323429073,0.0,1.0
1997-01-13,4.06,4.12,3.81,3.88,32200,2.49219319915716,2.52902364052401,2.33873302679526,2.38170187505659,52456.6073144781,0.0,1.0
1997-01-14,4.0,4.06,4.0,4.0,3600,2.4553627577903,2.49219319915716,2.4553627577903,2.4553627577903,5864.71386124601,0.0,1.0
1997-01-15,4.0,4.12,3.75,3.75,27900,2.4553627577903,2.52902364052401,2.30190258542841,2.30190258542841,45451.5324246566,0.0,1.0
1997-01-16,4.0,4.12,3.88,4.12,11300,2.4553627577903,2.52902364052401,2.38170187505659,2.52902364052401,18408.6851755778,0.0,1.0
1997-01-17,3.88,4.12,3.88,4.12,4500,2.38170187505659,2.52902364052401,2.38170187505659,2.52902364052401,7330.89232655751,0.0,1.0
1997-01-20,4.0,4.12,4.0,4.12,36500,2.4553627577903,2.52902364052401,2.4553627577903,2.52902364052401,59461.6822042998,0.0,1.0
1997-01-21,3.88,3.88,3.88,3.88,1600,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,2606.53949388712,0.0,1.0
1997-01-22,4.39,4.39,3.88,3.88,27700,2.69476062667486,2.69476062667486,2.38170187505659,2.38170187505659,45125.7149879206,0.0,1.0
1997-01-23,4.5,4.62,4.25,4.25,42100,2.76228310251409,2.8359439852478,2.6088229301522,2.6088229301522,68584.5704329047,0.0,1.0
1997-01-24,4.75,4.75,4.5,4.5,23100,2.91574327487598,2.91574327487598,2.76228310251409,2.76228310251409,37631.9139429952,0.0,1.0
1997-01-27,4.62,4.88,4.62,4.62,12000,2.8359439852478,2.99554256450417,2.8359439852478,2.8359439852478,19549.0462041533,0.0,1.0
1997-01-28,4.62,4.88,4.62,4.88,12700,2.8359439852478,2.99554256450417,2.8359439852478,2.99554256450417,20689.407232729,0.0,1.0
1997-01-29,4.62,4.88,4.62,4.75,11300,2.8359439852478,2.99554256450417,2.8359439852478,2.91574327487598,18408.6851755777,0.0,1.0
1997-01-30,4.62,4.75,4.5,4.5,16900,2.8359439852478,2.91574327487598,2.76228310251409,2.76228310251409,27531.5734041826,0.0,1.0
1997-01-31,4.5,4.62,4.38,4.5,10100,2.76228310251409,2.8359439852478,2.68862221978038,2.76228310251409,16453.7805551624,0.0,1.0
1997-02-03,4.25,4.62,4.25,4.62,11000,2.6088229301522,2.8359439852478,2.6088229301522,2.8359439852478,17919.9590204739,0.0,1.0
1997-02-04,4.25,4.38,4.25,4.25,3500,2.6088229301522,2.68862221978038,2.6088229301522,2.6088229301522,5701.80514287805,0.0,1.0
1997-02-05,4.0,4.38,3.75,4.38,53100,2.4553627577903,2.68862221978038,2.30190258542841,2.68862221978038,86504.5294533787,0.0,1.0
1997-02-06,4.25,4.25,4.0,4.12,50700,2.6088229301522,2.6088229301522,2.4553627577903,2.52902364052401,82594.7202125478,0.0,1.0
1997-02-07,4.12,4.25,4.0,4.0,14100,2.52902364052401,2.6088229301522,2.4553627577903,2.4553627577903,22970.1292898802,0.0,1.0
1997-02-10,4.25,4.25,3.94,4.0,10800,2.6088229301522,2.6088229301522,2.41853231642345,2.4553627577903,17594.141583738,0.0,1.0
1997-02-11,4.12,4.25,3.88,4.25,13200,2.52902364052401,2.6088229301522,2.38170187505659,2.6088229301522,21503.9508245687,0.0,1.0
1997-02-12,4.12,4.12,4.12,4.12,500,2.52902364052401,2.52902364052401,2.52902364052401,2.52902364052401,814.543591839723,0.0,1.0
1997-02-13,4.12,4.38,4.12,4.12,10600,2.52902364052401,2.68862221978038,2.52902364052401,2.52902364052401,17268.3241470021,0.0,1.0
1997-02-14,4.12,4.38,4.12,4.38,700,2.52902364052401,2.68862221978038,2.52902364052401,2.68862221978038,1140.36102857561,0.0,1.0
1997-02-18,4.25,4.25,4.12,4.12,1100,2.6088229301522,2.6088229301522,2.52902364052401,2.52902364052401,1791.99590204739,0.0,1.0
1997-02-19,4.12,4.12,4.12,4.12,500,2.52902364052401,2.52902364052401,2.52902364052401,2.52902364052401,814.543591839723,0.0,1.0
1997-02-20,4.44,4.44,4.25,4.38,11500,2.72545266114723,2.72545266114723,2.6088229301522,2.68862221978038,18734.5026123137,0.0,1.0
1997-02-21,4.44,4.44,4.44,4.44,0,2.72545266114723,2.72545266114723,2.72545266114723,2.72545266114723,0,0.0,1.0
1997-02-24,4.25,4.25,4.25,4.25,1300,2.6088229301522,2.6088229301522,2.6088229301522,2.6088229301522,2117.81333878328,0.0,1.0
1997-02-25,4.38,4.38,4.25,4.25,6100,2.68862221978038,2.68862221978038,2.6088229301522,2.6088229301522,9937.43182044462,0.0,1.0
1997-02-26,4.27,4.27,4.27,4.27,2500,2.62109974394115,2.62109974394115,2.62109974394115,2.62109974394115,4072.71795919861,0.0,1.0
1997-02-27,4.25,4.5,4.25,4.5,3000,2.6088229301522,2.76228310251409,2.6088229301522,2.76228310251409,4887.26155103833,0.0,1.0
1997-02-28,4.5,4.5,4.25,4.25,2200,2.76228310251409,2.76228310251409,2.6088229301522,2.6088229301522,3583.99180409478,0.0,1.0
1997-03-03,4.5,4.5,4.25,4.25,2200,2.76228310251409,2.76228310251409,2.6088229301522,2.6088229301522,3583.99180409478,0.0,1.0
1997-03-04,4.38,4.38,4.25,4.25,4400,2.68862221978038,2.68862221978038,2.6088229301522,2.6088229301522,7167.98360818956,0.0,1.0
1997-03-05,4.25,4.25,4.25,4.25,500,2.6088229301522,2.6088229301522,2.6088229301522,2.6088229301522,814.543591839721,0.0,1.0
1997-03-06,4.25,4.25,4.25,4.25,500,2.6088229301522,2.6088229301522,2.6088229301522,2.6088229301522,814.543591839721,0.0,1.0
1997-03-07,4.25,4.25,4.25,4.25,2000,2.6088229301522,2.6088229301522,2.6088229301522,2.6088229301522,3258.17436735889,0.0,1.0
1997-03-10,4.38,4.38,4.25,4.25,4100,2.68862221978038,2.68862221978038,2.6088229301522,2.6088229301522,6679.25745308573,0.0,1.0
1997-03-11,4.12,4.38,4.12,4.38,3100,2.52902364052401,2.68862221978038,2.52902364052401,2.68862221978038,5050.17026940628,0.0,1.0
1997-03-12,4.12,4.12,4.12,4.12,600,2.52902364052401,2.52902364052401,2.52902364052401,2.52902364052401,977.452310207668,0.0,1.0
1997-03-13,4.0,4.12,4.0,4.12,10000,2.4553627577903,2.52902364052401,2.4553627577903,2.52902364052401,16290.8718367945,0.0,1.0
1997-03-14,3.88,3.88,3.88,3.88,1000,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,1629.08718367945,0.0,1.0
1997-03-17,3.62,4.0,3.62,4.0,6500,2.22210329580022,2.4553627577903,2.22210329580022,2.4553627577903,10589.0666939164,0.0,1.0
1997-03-18,3.62,3.62,3.62,3.62,2000,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,3258.1743673589,0.0,1.0
1997-03-19,3.66,3.66,3.56,3.56,2500,2.24665692337813,2.24665692337813,2.18527285443337,2.18527285443337,4072.71795919861,0.0,1.0
1997-03-20,3.56,3.56,3.56,3.56,1500,2.18527285443337,2.18527285443337,2.18527285443337,2.18527285443337,2443.63077551917,0.0,1.0
1997-03-21,3.62,3.62,3.5,3.5,5400,2.22210329580022,2.22210329580022,2.14844241306651,2.14844241306651,8797.07079186902,0.0,1.0
1997-03-24,3.25,3.5,3.0,3.38,26300,1.99498224070462,2.14844241306651,1.84152206834273,2.0747815303328,42844.9929307694,0.0,1.0
1997-03-25,3.62,3.62,3.38,3.38,20400,2.22210329580022,2.22210329580022,2.0747815303328,2.0747815303328,33233.3785470607,0.0,1.0
1997-03-26,3.88,3.88,3.81,3.81,3700,2.38170187505659,2.38170187505659,2.33873302679526,2.33873302679526,6027.62257961396,0.0,1.0
1997-03-27,3.62,3.88,3.56,3.56,900,2.22210329580022,2.38170187505659,2.18527285443337,2.18527285443337,1466.1784653115,0.0,1.0
1997-03-31,3.56,3.56,3.56,3.56,1000,2.18527285443337,2.18527285443337,2.18527285443337,2.18527285443337,1629.08718367944,0.0,1.0
1997-04-01,3.56,3.56,3.56,3.56,1000,2.18527285443337,2.18527285443337,2.18527285443337,2.18527285443337,1629.08718367944,0.0,1.0
1997-04-02,3.5,3.81,3.5,3.81,3100,2.14844241306651,2.33873302679526,2.14844241306651,2.33873302679526,5050.17026940629,0.0,1.0
1997-04-03,3.5,3.5,3.31,3.5,10300,2.14844241306651,2.14844241306651,2.03181268207147,2.14844241306651,16779.5979918983,0.0,1.0
1997-04-04,3.5,3.5,3.5,3.5,0,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,0,0.0,1.0
1997-04-07,3.44,3.44,3.44,3.44,400,2.11161197169966,2.11161197169966,2.11161197169966,2.11161197169966,651.634873471778,0.0,1.0
1997-04-08,3.44,3.44,3.44,3.44,0,2.11161197169966,2.11161197169966,2.11161197169966,2.11161197169966,0,0.0,1.0
1997-04-09,3.38,3.44,3.12,3.44,26400,2.0747815303328,2.11161197169966,1.91518295107644,2.11161197169966,43007.9016491375,0.0,1.0
1997-04-10,3.44,3.44,3.25,3.25,13500,2.11161197169966,2.11161197169966,1.99498224070462,1.99498224070462,21992.6769796725,0.0,1.0
1997-04-11,3.44,3.44,3.44,3.44,0,2.11161197169966,2.11161197169966,2.11161197169966,2.11161197169966,0,0.0,1.0
1997-04-14,3.25,3.38,3.0,3.25,33400,1.99498224070462,2.0747815303328,1.84152206834273,1.99498224070462,54411.5119348935,0.0,1.0
1997-04-15,3.12,3.12,3.12,3.12,1100,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,1791.99590204739,0.0,1.0
1997-04-16,3.38,3.5,3.12,3.12,11200,2.0747815303328,2.14844241306651,1.91518295107644,1.91518295107644,18245.7764572098,0.0,1.0
1997-04-17,3.25,3.28,3.25,3.28,700,1.99498224070462,2.01339746138805,1.99498224070462,2.01339746138805,1140.36102857561,0.0,1.0
1997-04-18,3.25,3.25,3.25,3.25,0,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,0,0.0,1.0
1997-04-21,3.25,3.25,3.25,3.25,0,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,0,0.0,1.0
1997-04-22,3.38,3.38,3.25,3.25,5000,2.0747815303328,2.0747815303328,1.99498224070462,1.99498224070462,8145.43591839725,0.0,1.0
1997-04-23,3.25,3.25,3.25,3.25,4000,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,6516.34873471778,0.0,1.0
1997-04-24,3.25,3.25,3.25,3.25,0,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,0,0.0,1.0
1997-04-25,3.12,3.12,3.12,3.12,100,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,162.908718367944,0.0,1.0
1997-04-28,3.25,3.38,3.25,3.38,2000,1.99498224070462,2.0747815303328,1.99498224070462,2.0747815303328,3258.17436735889,0.0,1.0
1997-04-29,2.62,3.0,2.62,3.0,17100,1.60826260635265,1.84152206834273,1.60826260635265,1.84152206834273,27857.3908409185,0.0,1.0
1997-04-30,2.75,2.88,2.75,2.88,4000,1.68806189598083,1.76786118560902,1.68806189598083,1.76786118560902,6516.34873471779,0.0,1.0
1997-05-01,2.75,2.75,2.75,2.75,0,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,0,0.0,1.0
1997-05-02,3.19,3.19,2.75,2.81,18500,1.95815179933777,1.95815179933777,1.68806189598083,1.72489233734769,30138.1128980697,0.0,1.0
1997-05-05,3.25,3.25,2.88,2.88,4300,1.99498224070462,1.99498224070462,1.76786118560902,1.76786118560902,7005.07488982162,0.0,1.0
1997-05-06,3.25,3.25,3.25,3.25,0,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,0,0.0,1.0
1997-05-07,3.25,3.25,3.25,3.25,0,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,0,0.0,1.0
1997-05-08,2.88,2.88,2.88,2.88,200,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,325.817436735889,0.0,1.0
1997-05-09,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-05-12,2.88,2.88,2.88,2.88,1000,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,1629.08718367944,0.0,1.0
1997-05-13,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-05-14,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-05-15,2.88,2.88,2.88,2.88,700,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,1140.36102857561,0.0,1.0
1997-05-16,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-05-19,3.0,3.0,2.88,2.88,5300,1.84152206834273,1.84152206834273,1.76786118560902,1.76786118560902,8634.16207350105,0.0,1.0
1997-05-20,2.75,2.88,2.75,2.88,4000,1.68806189598083,1.76786118560902,1.68806189598083,1.76786118560902,6516.34873471779,0.0,1.0
1997-05-21,2.62,2.62,2.62,2.62,1300,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,2117.81333878328,0.0,1.0
1997-05-22,2.62,2.62,2.62,2.62,700,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,1140.36102857561,0.0,1.0
1997-05-23,2.62,2.62,2.62,2.62,100,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,162.908718367944,0.0,1.0
1997-05-27,2.62,2.75,2.62,2.75,5900,1.60826260635265,1.68806189598083,1.60826260635265,1.68806189598083,9611.61438370872,0.0,1.0
1997-05-28,2.62,2.75,2.62,2.62,12900,1.60826260635265,1.68806189598083,1.60826260635265,1.60826260635265,21015.2246694648,0.0,1.0
1997-05-29,2.5,2.62,2.5,2.62,3700,1.53460172361894,1.60826260635265,1.53460172361894,1.60826260635265,6027.62257961394,0.0,1.0
1997-05-30,2.5,2.5,2.5,2.5,2000,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,3258.17436735889,0.0,1.0
1997-06-02,2.5,2.56,2.38,2.5,9100,1.53460172361894,1.57143216498579,1.46094084088523,1.53460172361894,14824.6933714829,0.0,1.0
1997-06-03,2.56,2.56,2.56,2.56,3000,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,4887.26155103835,0.0,1.0
1997-06-04,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1997-06-05,2.5,2.5,2.44,2.5,800,1.53460172361894,1.53460172361894,1.49777128225208,1.53460172361894,1303.26974694356,0.0,1.0
1997-06-06,2.62,2.62,2.62,2.62,1000,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,1629.08718367944,0.0,1.0
1997-06-09,2.5,2.5,2.5,2.5,4100,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,6679.25745308572,0.0,1.0
1997-06-10,2.62,2.62,2.62,2.62,7800,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,12706.8800326997,0.0,1.0
1997-06-11,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1997-06-12,2.56,2.56,2.56,2.56,1100,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,1791.99590204739,0.0,1.0
1997-06-13,2.75,2.75,2.75,2.75,400,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,651.634873471779,0.0,1.0
1997-06-16,2.94,2.94,2.62,2.75,21200,1.80469162697587,1.80469162697587,1.60826260635265,1.68806189598083,34536.6482940043,0.0,1.0
1997-06-17,3.0,3.0,2.88,2.88,10800,1.84152206834273,1.84152206834273,1.76786118560902,1.76786118560902,17594.141583738,0.0,1.0
1997-06-18,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1997-06-19,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1997-06-20,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1997-06-23,2.94,2.94,2.94,2.94,100,1.80469162697587,1.80469162697587,1.80469162697587,1.80469162697587,162.908718367945,0.0,1.0
1997-06-24,2.94,2.94,2.94,2.94,100,1.80469162697587,1.80469162697587,1.80469162697587,1.80469162697587,162.908718367945,0.0,1.0
1997-06-25,3.31,3.31,3.0,3.06,11100,2.03181268207147,2.03181268207147,1.84152206834273,1.87835250970958,18082.8677388419,0.0,1.0
1997-06-26,3.19,3.19,3.19,3.19,3800,1.95815179933777,1.95815179933777,1.95815179933777,1.95815179933777,6190.53129798188,0.0,1.0
1997-06-27,3.19,3.19,3.19,3.19,0,1.95815179933777,1.95815179933777,1.95815179933777,1.95815179933777,0,0.0,1.0
1997-06-30,3.12,3.12,3.12,3.12,1000,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,1629.08718367944,0.0,1.0
1997-07-01,3.12,3.12,3.12,3.12,0,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,0,0.0,1.0
1997-07-02,3.12,3.12,3.12,3.12,2700,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,4398.53539593449,0.0,1.0
1997-07-03,3.06,3.06,3.06,3.06,1600,1.87835250970958,1.87835250970958,1.87835250970958,1.87835250970958,2606.53949388711,0.0,1.0
1997-07-07,3.06,3.06,3.06,3.06,1000,1.87835250970958,1.87835250970958,1.87835250970958,1.87835250970958,1629.08718367945,0.0,1.0
1997-07-08,3.06,3.06,3.06,3.06,2400,1.87835250970958,1.87835250970958,1.87835250970958,1.87835250970958,3909.80924083067,0.0,1.0
1997-07-09,3.12,3.12,3.12,3.12,3100,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,5050.17026940627,0.0,1.0
1997-07-10,3.12,3.19,3.12,3.19,3400,1.91518295107644,1.95815179933777,1.91518295107644,1.95815179933777,5538.8964245101,0.0,1.0
1997-07-11,3.12,3.12,3.12,3.12,2500,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,4072.71795919861,0.0,1.0
1997-07-14,3.0,3.03,3.0,3.03,1500,1.84152206834273,1.85993728902615,1.84152206834273,1.85993728902615,2443.63077551916,0.0,1.0
1997-07-15,3.12,3.12,3.0,3.0,5000,1.91518295107644,1.91518295107644,1.84152206834273,1.84152206834273,8145.43591839721,0.0,1.0
1997-07-16,3.12,3.12,3.12,3.12,0,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,0,0.0,1.0
1997-07-17,3.0,3.19,3.0,3.19,2800,1.84152206834273,1.95815179933777,1.84152206834273,1.95815179933777,4561.44411430244,0.0,1.0
1997-07-18,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1997-07-21,2.81,3.0,2.75,3.0,14200,1.72489233734769,1.84152206834273,1.68806189598083,1.84152206834273,23133.0380082481,0.0,1.0
1997-07-22,2.81,2.81,2.81,2.81,0,1.72489233734769,1.72489233734769,1.72489233734769,1.72489233734769,0,0.0,1.0
1997-07-23,2.75,2.75,2.75,2.75,100,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,162.908718367945,0.0,1.0
1997-07-24,3.0,3.0,2.88,2.88,8800,1.84152206834273,1.84152206834273,1.76786118560902,1.76786118560902,14335.9672163791,0.0,1.0
1997-07-25,2.88,3.0,2.88,3.0,1200,1.76786118560902,1.84152206834273,1.76786118560902,1.84152206834273,1954.90462041533,0.0,1.0
1997-07-28,2.88,2.88,2.88,2.88,4400,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,7167.98360818955,0.0,1.0
1997-07-29,2.88,2.88,2.88,2.88,2000,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,3258.17436735889,0.0,1.0
1997-07-30,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-07-31,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-08-01,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-08-04,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-08-05,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-08-06,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-08-07,2.88,2.88,2.62,2.62,1800,1.76786118560902,1.76786118560902,1.60826260635265,1.60826260635265,2932.356930623,0.0,1.0
1997-08-08,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-08-11,2.75,2.88,2.62,2.62,3700,1.68806189598083,1.76786118560902,1.60826260635265,1.60826260635265,6027.62257961396,0.0,1.0
1997-08-12,2.88,2.88,2.75,2.75,7700,1.76786118560902,1.76786118560902,1.68806189598083,1.68806189598083,12543.9713143317,0.0,1.0
1997-08-13,2.88,2.88,2.88,2.88,2000,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,3258.17436735889,0.0,1.0
1997-08-14,2.69,2.69,2.69,2.69,100,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,162.908718367944,0.0,1.0
1997-08-15,2.69,2.69,2.69,2.69,2200,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,3583.99180409478,0.0,1.0
1997-08-18,3.06,3.12,2.81,2.81,21100,1.87835250970958,1.91518295107644,1.72489233734769,1.72489233734769,34373.7395756363,0.0,1.0
1997-08-19,3.31,3.38,3.0,3.0,25600,2.03181268207147,2.0747815303328,1.84152206834273,1.84152206834273,41704.6319021939,0.0,1.0
1997-08-20,3.56,3.62,3.31,3.44,21500,2.18527285443337,2.22210329580022,2.03181268207147,2.11161197169966,35025.3744491081,0.0,1.0
1997-08-21,3.5,3.62,3.38,3.56,33300,2.14844241306651,2.22210329580022,2.0747815303328,2.18527285443337,54248.6032165256,0.0,1.0
1997-08-22,3.5,3.75,3.25,3.31,21000,2.14844241306651,2.30190258542841,1.99498224070462,2.03181268207147,34210.8308572684,0.0,1.0
1997-08-25,3.94,3.94,3.75,3.75,6800,2.41853231642345,2.41853231642345,2.30190258542841,2.30190258542841,11077.7928490202,0.0,1.0
1997-08-26,4.44,4.5,3.69,3.69,28900,2.72545266114723,2.76228310251409,2.26507214406155,2.26507214406155,47080.6196083361,0.0,1.0
1997-08-27,4.12,4.5,4.0,4.25,20000,2.52902364052401,2.76228310251409,2.4553627577903,2.6088229301522,32581.7436735889,0.0,1.0
1997-08-28,4.12,4.12,4.12,4.12,0,2.52902364052401,2.52902364052401,2.52902364052401,2.52902364052401,0,0.0,1.0
1997-08-29,4.0,4.38,4.0,4.25,5700,2.4553627577903,2.68862221978038,2.4553627577903,2.6088229301522,9285.79694697285,0.0,1.0
1997-09-02,4.0,4.0,4.0,4.0,200,2.4553627577903,2.4553627577903,2.4553627577903,2.4553627577903,325.817436735889,0.0,1.0
1997-09-03,4.0,4.0,4.0,4.0,0,2.4553627577903,2.4553627577903,2.4553627577903,2.4553627577903,0,0.0,1.0
1997-09-04,4.25,4.38,4.12,4.38,600,2.6088229301522,2.68862221978038,2.52902364052401,2.68862221978038,977.452310207666,0.0,1.0
1997-09-05,4.12,4.12,4.12,4.12,200,2.52902364052401,2.52902364052401,2.52902364052401,2.52902364052401,325.817436735889,0.0,1.0
1997-09-08,4.12,4.12,4.12,4.12,200,2.52902364052401,2.52902364052401,2.52902364052401,2.52902364052401,325.817436735889,0.0,1.0
1997-09-09,4.25,4.25,4.12,4.12,3200,2.6088229301522,2.6088229301522,2.52902364052401,2.52902364052401,5213.07898777422,0.0,1.0
1997-09-10,4.12,4.25,4.12,4.12,4200,2.52902364052401,2.6088229301522,2.52902364052401,2.52902364052401,6842.16617145367,0.0,1.0
1997-09-11,4.0,4.0,4.0,4.0,1900,2.4553627577903,2.4553627577903,2.4553627577903,2.4553627577903,3095.26564899095,0.0,1.0
1997-09-12,4.0,4.12,4.0,4.0,11400,2.4553627577903,2.52902364052401,2.4553627577903,2.4553627577903,18571.5938939457,0.0,1.0
1997-09-15,3.88,3.88,3.88,3.88,13400,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,21829.7682613046,0.0,1.0
1997-09-16,3.75,3.75,3.75,3.75,100,2.30190258542841,2.30190258542841,2.30190258542841,2.30190258542841,162.908718367944,0.0,1.0
1997-09-17,3.75,3.75,3.75,3.75,900,2.30190258542841,2.30190258542841,2.30190258542841,2.30190258542841,1466.1784653115,0.0,1.0
1997-09-18,3.62,3.75,3.12,3.75,31300,2.22210329580022,2.30190258542841,1.91518295107644,2.30190258542841,50990.4288491667,0.0,1.0
1997-09-19,3.88,3.88,3.5,3.5,10200,2.38170187505659,2.38170187505659,2.14844241306651,2.14844241306651,16616.6892735304,0.0,1.0
1997-09-22,3.62,3.62,3.38,3.5,13300,2.22210329580022,2.22210329580022,2.0747815303328,2.14844241306651,21666.8595429367,0.0,1.0
1997-09-23,3.62,3.62,3.5,3.5,3200,2.22210329580022,2.22210329580022,2.14844241306651,2.14844241306651,5213.07898777423,0.0,1.0
1997-09-24,3.5,3.5,3.5,3.5,600,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,977.452310207669,0.0,1.0
1997-09-25,3.5,3.5,3.5,3.5,0,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,0,0.0,1.0
1997-09-26,3.5,3.5,3.5,3.5,1800,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,2932.35693062301,0.0,1.0
1997-09-29,3.5,3.5,3.5,3.5,800,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,1303.26974694356,0.0,1.0
1997-09-30,3.5,3.5,3.5,3.5,0,2.14844241306651,2.14844241306651,2.14844241306651,2.14844241306651,0,0.0,1.0
1997-10-01,3.75,4.0,3.5,3.5,12700,2.30190258542841,2.4553627577903,2.14844241306651,2.14844241306651,20689.4072327289,0.0,1.0
1997-10-02,3.62,3.62,3.62,3.62,200,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,325.81743673589,0.0,1.0
1997-10-03,3.62,3.62,3.62,3.62,0,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,0,0.0,1.0
1997-10-06,3.62,3.62,3.62,3.62,0,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,0,0.0,1.0
1997-10-07,3.88,3.88,3.88,3.88,1500,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,2443.63077551917,0.0,1.0
1997-10-08,3.75,3.75,3.75,3.75,1000,2.30190258542841,2.30190258542841,2.30190258542841,2.30190258542841,1629.08718367944,0.0,1.0
1997-10-09,3.62,3.62,3.62,3.62,1100,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,1791.99590204739,0.0,1.0
1997-10-10,3.88,3.88,3.88,3.88,2000,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,3258.1743673589,0.0,1.0
1997-10-13,3.88,3.88,3.88,3.88,0,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,0,0.0,1.0
1997-10-14,3.75,3.88,3.75,3.88,6000,2.30190258542841,2.38170187505659,2.30190258542841,2.38170187505659,9774.52310207667,0.0,1.0
1997-10-15,3.88,3.88,3.66,3.88,5600,2.38170187505659,2.38170187505659,2.24665692337813,2.38170187505659,9122.88822860491,0.0,1.0
1997-10-16,3.88,3.88,3.88,3.88,0,2.38170187505659,2.38170187505659,2.38170187505659,2.38170187505659,0,0.0,1.0
1997-10-17,3.62,3.88,3.62,3.88,2500,2.22210329580022,2.38170187505659,2.22210329580022,2.38170187505659,4072.71795919862,0.0,1.0
1997-10-20,3.66,3.66,3.5,3.62,9100,2.24665692337813,2.24665692337813,2.14844241306651,2.22210329580022,14824.6933714829,0.0,1.0
1997-10-21,3.66,3.66,3.66,3.66,0,2.24665692337813,2.24665692337813,2.24665692337813,2.24665692337813,0,0.0,1.0
1997-10-22,3.62,3.62,3.62,3.62,700,2.22210329580022,2.22210329580022,2.22210329580022,2.22210329580022,1140.36102857561,0.0,1.0
1997-10-23,3.78,3.81,3.62,3.62,25600,2.32031780611183,2.33873302679526,2.22210329580022,2.22210329580022,41704.6319021939,0.0,1.0
1997-10-24,3.56,3.56,3.31,3.5,3000,2.18527285443337,2.18527285443337,2.03181268207147,2.14844241306651,4887.26155103833,0.0,1.0
1997-10-27,3.31,3.31,3.31,3.31,1500,2.03181268207147,2.03181268207147,2.03181268207147,2.03181268207147,2443.63077551917,0.0,1.0
1997-10-28,3.31,3.31,3.31,3.31,0,2.03181268207147,2.03181268207147,2.03181268207147,2.03181268207147,0,0.0,1.0
1997-10-29,3.31,3.31,3.31,3.31,0,2.03181268207147,2.03181268207147,2.03181268207147,2.03181268207147,0,0.0,1.0
1997-10-30,3.25,3.25,3.25,3.25,400,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,651.634873471778,0.0,1.0
1997-10-31,3.69,3.69,3.5,3.5,24600,2.26507214406155,2.26507214406155,2.14844241306651,2.14844241306651,40075.5447185144,0.0,1.0
1997-11-03,3.69,3.69,3.69,3.69,0,2.26507214406155,2.26507214406155,2.26507214406155,2.26507214406155,0,0.0,1.0
1997-11-04,3.69,3.69,3.69,3.69,0,2.26507214406155,2.26507214406155,2.26507214406155,2.26507214406155,0,0.0,1.0
1997-11-05,3.56,3.56,3.56,3.56,1000,2.18527285443337,2.18527285443337,2.18527285443337,2.18527285443337,1629.08718367944,0.0,1.0
1997-11-06,3.56,3.56,3.56,3.56,0,2.18527285443337,2.18527285443337,2.18527285443337,2.18527285443337,0,0.0,1.0
1997-11-07,3.19,3.19,3.19,3.19,3300,1.95815179933777,1.95815179933777,1.95815179933777,1.95815179933777,5375.98770614216,0.0,1.0
1997-11-10,3.19,3.19,3.19,3.19,0,1.95815179933777,1.95815179933777,1.95815179933777,1.95815179933777,0,0.0,1.0
1997-11-11,3.19,3.19,3.19,3.19,0,1.95815179933777,1.95815179933777,1.95815179933777,1.95815179933777,0,0.0,1.0
1997-11-12,3.25,3.25,3.25,3.25,1000,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,1629.08718367945,0.0,1.0
1997-11-13,3.25,3.25,3.25,3.25,0,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,0,0.0,1.0
1997-11-14,3.25,3.25,3.25,3.25,0,1.99498224070462,1.99498224070462,1.99498224070462,1.99498224070462,0,0.0,1.0
1997-11-17,3.12,3.12,3.12,3.12,2100,1.91518295107644,1.91518295107644,1.91518295107644,1.91518295107644,3421.08308572683,0.0,1.0
1997-11-18,2.88,3.12,2.88,3.12,4500,1.76786118560902,1.91518295107644,1.76786118560902,1.91518295107644,7330.89232655749,0.0,1.0
1997-11-19,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1997-11-20,2.69,2.69,2.69,2.69,900,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,1466.1784653115,0.0,1.0
1997-11-21,2.94,2.94,2.94,2.94,1000,1.80469162697587,1.80469162697587,1.80469162697587,1.80469162697587,1629.08718367945,0.0,1.0
1997-11-24,2.69,2.69,2.69,2.69,1800,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,2932.356930623,0.0,1.0
1997-11-25,3.0,3.0,2.56,2.56,4100,1.84152206834273,1.84152206834273,1.57143216498579,1.57143216498579,6679.25745308571,0.0,1.0
1997-11-26,3.0,3.0,2.75,2.88,3200,1.84152206834273,1.84152206834273,1.68806189598083,1.76786118560902,5213.07898777422,0.0,1.0
1997-11-28,3.0,3.0,3.0,3.0,5000,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,8145.43591839721,0.0,1.0
1997-12-01,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1997-12-02,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1997-12-03,2.75,2.75,2.75,2.75,1000,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,1629.08718367945,0.0,1.0
1997-12-04,2.75,2.75,2.75,2.75,0,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,0,0.0,1.0
1997-12-05,2.75,2.75,2.75,2.75,1000,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,1629.08718367945,0.0,1.0
1997-12-08,2.75,2.75,2.75,2.75,300,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,488.726155103834,0.0,1.0
1997-12-09,2.75,2.75,2.75,2.75,0,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,0,0.0,1.0
1997-12-10,3.0,3.0,3.0,3.0,200,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,325.817436735889,0.0,1.0
1997-12-11,3.0,3.0,3.0,3.0,0,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,0,0.0,1.0
1997-12-12,2.69,2.75,2.38,2.75,31600,1.65123145461398,1.68806189598083,1.46094084088523,1.68806189598083,51479.1550042704,0.0,1.0
1997-12-15,2.56,2.81,2.56,2.81,1100,1.57143216498579,1.72489233734769,1.57143216498579,1.72489233734769,1791.99590204739,0.0,1.0
1997-12-16,2.91,2.91,2.75,2.75,25600,1.78627640629244,1.78627640629244,1.68806189598083,1.68806189598083,41704.6319021939,0.0,1.0
1997-12-17,3.09,3.09,2.94,2.94,14400,1.89676773039301,1.89676773039301,1.80469162697587,1.80469162697587,23458.855444984,0.0,1.0
1997-12-18,2.94,3.0,2.94,3.0,7600,1.80469162697587,1.84152206834273,1.80469162697587,1.84152206834273,12381.0625959638,0.0,1.0
1997-12-19,2.88,2.88,2.88,2.88,1000,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,1629.08718367944,0.0,1.0
1997-12-22,2.88,2.88,2.88,2.88,4100,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,6679.25745308572,0.0,1.0
1997-12-23,2.81,2.81,2.81,2.81,1100,1.72489233734769,1.72489233734769,1.72489233734769,1.72489233734769,1791.99590204739,0.0,1.0
1997-12-24,2.81,2.81,2.81,2.81,0,1.72489233734769,1.72489233734769,1.72489233734769,1.72489233734769,0,0.0,1.0
1997-12-26,2.81,2.81,2.81,2.81,100,1.72489233734769,1.72489233734769,1.72489233734769,1.72489233734769,162.908718367944,0.0,1.0
1997-12-29,2.5,2.88,2.5,2.88,10300,1.53460172361894,1.76786118560902,1.53460172361894,1.76786118560902,16779.5979918983,0.0,1.0
1997-12-30,2.5,2.5,2.44,2.44,7100,1.53460172361894,1.53460172361894,1.49777128225208,1.49777128225208,11566.5190041241,0.0,1.0
1997-12-31,2.56,2.56,2.44,2.5,16100,1.57143216498579,1.57143216498579,1.49777128225208,1.53460172361894,26228.3036572391,0.0,1.0
1998-01-02,2.56,2.56,2.56,2.56,100,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,162.908718367945,0.0,1.0
1998-01-05,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-01-06,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-01-07,2.5,2.5,2.44,2.44,12200,1.53460172361894,1.53460172361894,1.49777128225208,1.49777128225208,19874.8636408892,0.0,1.0
1998-01-08,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1998-01-09,2.5,2.5,2.5,2.5,3000,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,4887.26155103833,0.0,1.0
1998-01-12,2.44,2.5,2.44,2.44,14500,1.49777128225208,1.53460172361894,1.49777128225208,1.49777128225208,23621.764163352,0.0,1.0
1998-01-13,2.56,2.56,2.56,2.56,1500,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,2443.63077551917,0.0,1.0
1998-01-14,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-01-15,2.44,2.44,2.44,2.44,2500,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,4072.71795919863,0.0,1.0
1998-01-16,2.44,2.44,2.44,2.44,19300,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,31441.3826450134,0.0,1.0
1998-01-20,2.44,2.44,2.44,2.44,0,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,0,0.0,1.0
1998-01-21,2.56,2.56,2.44,2.44,2600,1.57143216498579,1.57143216498579,1.49777128225208,1.49777128225208,4235.62667756657,0.0,1.0
1998-01-22,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-01-23,2.44,2.5,2.44,2.44,2400,1.49777128225208,1.53460172361894,1.49777128225208,1.49777128225208,3909.80924083068,0.0,1.0
1998-01-26,2.5,2.5,2.44,2.44,3400,1.53460172361894,1.53460172361894,1.49777128225208,1.49777128225208,5538.89642451011,0.0,1.0
1998-01-27,2.44,2.62,2.44,2.62,1500,1.49777128225208,1.60826260635265,1.49777128225208,1.60826260635265,2443.63077551918,0.0,1.0
1998-01-28,2.44,2.44,2.44,2.44,0,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,0,0.0,1.0
1998-01-29,2.25,2.44,2.25,2.44,7900,1.38114155125704,1.49777128225208,1.38114155125704,1.49777128225208,12869.7887510677,0.0,1.0
1998-01-30,2.38,2.38,2.25,2.25,19000,1.46094084088523,1.46094084088523,1.38114155125704,1.38114155125704,30952.6564899095,0.0,1.0
1998-02-02,2.75,2.75,2.38,2.5,16600,1.68806189598083,1.68806189598083,1.46094084088523,1.53460172361894,27042.8472490788,0.0,1.0
1998-02-03,2.5,2.5,2.12,2.38,28200,1.53460172361894,1.53460172361894,1.30134226162886,1.46094084088523,45940.2585797603,0.0,1.0
1998-02-04,2.38,2.38,2.38,2.38,3000,1.46094084088523,1.46094084088523,1.46094084088523,1.46094084088523,4887.26155103834,0.0,1.0
1998-02-05,2.5,2.62,2.12,2.38,19500,1.53460172361894,1.60826260635265,1.30134226162886,1.46094084088523,31767.2000817492,0.0,1.0
1998-02-06,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1998-02-09,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1998-02-10,2.38,2.5,2.38,2.38,14600,1.46094084088523,1.53460172361894,1.46094084088523,1.46094084088523,23784.6728817199,0.0,1.0
1998-02-11,2.5,2.5,2.38,2.38,6500,1.53460172361894,1.53460172361894,1.46094084088523,1.46094084088523,10589.0666939164,0.0,1.0
1998-02-12,2.5,2.62,2.5,2.5,18000,1.53460172361894,1.60826260635265,1.53460172361894,1.53460172361894,29323.56930623,0.0,1.0
1998-02-13,2.38,2.62,2.38,2.38,116700,1.46094084088523,1.60826260635265,1.46094084088523,1.46094084088523,190114.474335391,0.0,1.0
1998-02-17,2.5,2.5,2.5,2.5,9100,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,14824.6933714829,0.0,1.0
1998-02-18,2.5,2.5,2.5,2.5,1600,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,2606.53949388711,0.0,1.0
1998-02-19,2.5,2.5,2.5,2.5,2900,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,4724.35283267039,0.0,1.0
1998-02-20,2.5,2.5,2.5,2.5,4000,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,6516.34873471778,0.0,1.0
1998-02-23,2.5,2.56,2.5,2.56,14200,1.53460172361894,1.57143216498579,1.53460172361894,1.57143216498579,23133.0380082481,0.0,1.0
1998-02-24,2.5,2.5,2.5,2.5,9400,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,15313.4195265868,0.0,1.0
1998-02-25,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1998-02-26,2.5,2.5,2.5,2.5,9900,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,16127.9631184265,0.0,1.0
1998-02-27,2.62,2.62,2.62,2.62,1000,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,1629.08718367944,0.0,1.0
1998-03-02,2.69,2.69,2.5,2.5,2900,1.65123145461398,1.65123145461398,1.53460172361894,1.53460172361894,4724.35283267039,0.0,1.0
1998-03-03,2.69,2.69,2.69,2.69,0,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,0,0.0,1.0
1998-03-04,2.25,2.25,2.25,2.25,200,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,325.81743673589,0.0,1.0
1998-03-05,2.69,2.69,2.69,2.69,3000,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,4887.26155103833,0.0,1.0
1998-03-06,2.69,2.69,2.69,2.69,0,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,0,0.0,1.0
1998-03-09,2.69,2.69,2.69,2.69,0,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,0,0.0,1.0
1998-03-10,2.5,2.5,2.5,2.5,1100,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,1791.99590204739,0.0,1.0
1998-03-11,2.44,2.44,2.44,2.44,1600,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,2606.53949388712,0.0,1.0
1998-03-12,2.44,2.44,2.44,2.44,0,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,0,0.0,1.0
1998-03-13,2.44,2.44,2.44,2.44,400,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,651.63487347178,0.0,1.0
1998-03-16,2.44,2.44,2.44,2.44,8200,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,13358.5149061715,0.0,1.0
1998-03-17,2.56,2.56,2.44,2.44,7000,1.57143216498579,1.57143216498579,1.49777128225208,1.49777128225208,11403.6102857561,0.0,1.0
1998-03-18,2.56,2.56,2.56,2.56,1000,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,1629.08718367945,0.0,1.0
1998-03-19,2.56,2.56,2.56,2.56,2000,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,3258.1743673589,0.0,1.0
1998-03-20,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-03-23,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-03-24,2.38,2.5,2.38,2.38,6000,1.46094084088523,1.53460172361894,1.46094084088523,1.46094084088523,9774.52310207667,0.0,1.0
1998-03-25,2.31,2.31,2.31,2.31,1200,1.4179719926239,1.4179719926239,1.4179719926239,1.4179719926239,1954.90462041533,0.0,1.0
1998-03-26,2.75,2.88,2.38,2.38,22200,1.68806189598083,1.76786118560902,1.46094084088523,1.46094084088523,36165.7354776838,0.0,1.0
1998-03-27,2.78,2.94,2.75,2.88,39000,1.70647711666426,1.80469162697587,1.68806189598083,1.76786118560902,63534.4001634984,0.0,1.0
1998-03-30,2.78,2.78,2.78,2.78,0,1.70647711666426,1.70647711666426,1.70647711666426,1.70647711666426,0,0.0,1.0
1998-03-31,2.88,2.88,2.69,2.69,7700,1.76786118560902,1.76786118560902,1.65123145461398,1.65123145461398,12543.9713143317,0.0,1.0
1998-04-01,2.88,2.88,2.88,2.88,0,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,0,0.0,1.0
1998-04-02,2.62,2.62,2.62,2.62,200,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,325.817436735889,0.0,1.0
1998-04-03,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1998-04-06,2.62,2.62,2.62,2.62,1000,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,1629.08718367944,0.0,1.0
1998-04-07,2.25,2.5,2.06,2.5,34300,1.38114155125704,1.53460172361894,1.26451182026201,1.53460172361894,55877.6904002052,0.0,1.0
1998-04-08,2.25,2.38,2.25,2.38,600,1.38114155125704,1.46094084088523,1.38114155125704,1.46094084088523,977.452310207671,0.0,1.0
1998-04-09,2.03,2.12,2.0,2.12,12100,1.24609659957858,1.30134226162886,1.22768137889515,1.30134226162886,19711.9549225213,0.0,1.0
1998-04-13,2.06,2.25,2.06,2.25,1200,1.26451182026201,1.38114155125704,1.26451182026201,1.38114155125704,1954.90462041533,0.0,1.0
1998-04-14,2.25,2.25,2.0,2.0,5000,1.38114155125704,1.38114155125704,1.22768137889515,1.22768137889515,8145.43591839726,0.0,1.0
1998-04-15,2.25,2.25,2.25,2.25,0,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,0,0.0,1.0
1998-04-16,2.25,2.25,2.25,2.25,0,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,0,0.0,1.0
1998-04-17,2.5,2.5,2.5,2.5,1500,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,2443.63077551917,0.0,1.0
1998-04-20,2.62,2.62,2.62,2.62,600,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,977.452310207666,0.0,1.0
1998-04-21,2.25,2.25,2.25,2.25,200,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,325.81743673589,0.0,1.0
1998-04-22,2.25,2.62,2.25,2.62,1400,1.38114155125704,1.60826260635265,1.38114155125704,1.60826260635265,2280.72205715123,0.0,1.0
1998-04-23,2.25,2.31,2.12,2.31,5100,1.38114155125704,1.4179719926239,1.30134226162886,1.4179719926239,8308.3446367652,0.0,1.0
1998-04-24,2.19,2.25,2.19,2.25,3000,1.34431110989019,1.38114155125704,1.34431110989019,1.38114155125704,4887.26155103834,0.0,1.0
1998-04-27,2.19,2.19,2.19,2.19,0,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,0,0.0,1.0
1998-04-28,2.19,2.19,2.19,2.19,0,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,0,0.0,1.0
1998-04-29,2.12,2.12,2.12,2.12,3500,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,5701.80514287806,0.0,1.0
1998-04-30,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1998-05-01,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1998-05-04,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1998-05-05,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1998-05-06,2.25,2.44,2.12,2.12,3000,1.38114155125704,1.49777128225208,1.30134226162886,1.30134226162886,4887.26155103835,0.0,1.0
1998-05-07,2.25,2.25,2.25,2.25,800,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,1303.26974694356,0.0,1.0
1998-05-08,2.0,2.19,2.0,2.19,5200,1.22768137889515,1.34431110989019,1.22768137889515,1.34431110989019,8471.25335513313,0.0,1.0
1998-05-11,2.19,2.31,2.19,2.25,4500,1.34431110989019,1.4179719926239,1.34431110989019,1.38114155125704,7330.89232655751,0.0,1.0
1998-05-12,2.38,2.38,2.31,2.38,9000,1.46094084088523,1.46094084088523,1.4179719926239,1.46094084088523,14661.784653115,0.0,1.0
1998-05-13,2.44,2.44,2.44,2.44,3900,1.49777128225208,1.49777128225208,1.49777128225208,1.49777128225208,6353.44001634986,0.0,1.0
1998-05-14,2.5,2.5,2.5,2.5,4600,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,7493.80104492544,0.0,1.0
1998-05-15,2.5,2.62,2.5,2.5,2600,1.53460172361894,1.60826260635265,1.53460172361894,1.53460172361894,4235.62667756656,0.0,1.0
1998-05-18,2.25,2.25,2.25,2.25,1900,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,3095.26564899096,0.0,1.0
1998-05-19,2.25,2.25,2.25,2.25,0,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,0,0.0,1.0
1998-05-20,2.19,2.56,2.19,2.56,6500,1.34431110989019,1.57143216498579,1.34431110989019,1.57143216498579,10589.0666939164,0.0,1.0
1998-05-21,2.19,2.19,2.19,2.19,0,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,0,0.0,1.0
1998-05-22,2.19,2.19,2.19,2.19,0,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,0,0.0,1.0
1998-05-26,2.19,2.19,2.19,2.19,3000,1.34431110989019,1.34431110989019,1.34431110989019,1.34431110989019,4887.26155103834,0.0,1.0
1998-05-27,2.5,2.56,2.12,2.12,13200,1.53460172361894,1.57143216498579,1.30134226162886,1.30134226162886,21503.9508245687,0.0,1.0
1998-05-28,2.62,2.62,2.62,2.62,100,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,162.908718367944,0.0,1.0
1998-05-29,2.5,2.5,2.31,2.44,12500,1.53460172361894,1.53460172361894,1.4179719926239,1.49777128225208,20363.5897959931,0.0,1.0
1998-06-01,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1998-06-02,2.56,2.56,2.56,2.56,1100,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,1791.99590204739,0.0,1.0
1998-06-03,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-06-04,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1998-06-05,2.25,2.25,2.25,2.25,1000,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,1629.08718367945,0.0,1.0
1998-06-08,2.25,2.25,2.25,2.25,0,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,0,0.0,1.0
1998-06-09,2.06,2.06,2.06,2.06,500,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,814.54359183972,0.0,1.0
1998-06-10,2.06,2.06,2.06,2.06,0,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,0,0.0,1.0
1998-06-11,2.06,2.06,2.06,2.06,0,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,0,0.0,1.0
1998-06-12,2.06,2.06,2.06,2.06,0,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,0,0.0,1.0
1998-06-15,2.0,2.06,2.0,2.06,2800,1.22768137889515,1.26451182026201,1.22768137889515,1.26451182026201,4561.44411430245,0.0,1.0
1998-06-16,2.12,2.12,2.0,2.0,19500,1.30134226162886,1.30134226162886,1.22768137889515,1.22768137889515,31767.2000817492,0.0,1.0
1998-06-17,1.88,2.0,1.56,2.0,34300,1.15402049616144,1.22768137889515,0.957591475538218,1.22768137889515,55877.6904002051,0.0,1.0
1998-06-18,2.06,2.06,1.94,1.94,7000,1.26451182026201,1.26451182026201,1.1908509375283,1.1908509375283,11403.6102857561,0.0,1.0
1998-06-19,2.0,2.0,2.0,2.0,200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,325.817436735889,0.0,1.0
1998-06-22,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-06-23,2.38,2.38,2.12,2.12,5000,1.46094084088523,1.46094084088523,1.30134226162886,1.30134226162886,8145.43591839723,0.0,1.0
1998-06-24,2.38,2.38,2.38,2.38,1300,1.46094084088523,1.46094084088523,1.46094084088523,1.46094084088523,2117.81333878328,0.0,1.0
1998-06-25,2.25,2.25,2.25,2.25,100,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,162.908718367945,0.0,1.0
1998-06-26,2.12,2.25,2.12,2.25,3200,1.30134226162886,1.38114155125704,1.30134226162886,1.38114155125704,5213.07898777423,0.0,1.0
1998-06-29,2.12,2.12,2.12,2.12,300,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,488.726155103834,0.0,1.0
1998-06-30,2.25,2.25,2.0,2.12,12300,1.38114155125704,1.38114155125704,1.22768137889515,1.30134226162886,20037.7723592573,0.0,1.0
1998-07-01,2.06,2.06,2.06,2.06,300,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,488.726155103832,0.0,1.0
1998-07-02,2.0,2.0,2.0,2.0,1400,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,2280.72205715123,0.0,1.0
1998-07-06,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-07-07,2.0,2.0,2.0,2.0,200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,325.817436735889,0.0,1.0
1998-07-08,2.03,2.03,2.03,2.03,1000,1.24609659957858,1.24609659957858,1.24609659957858,1.24609659957858,1629.08718367944,0.0,1.0
1998-07-09,2.06,2.06,2.06,2.06,700,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,1140.36102857561,0.0,1.0
1998-07-10,2.06,2.06,2.06,2.06,0,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,0,0.0,1.0
1998-07-13,2.0,2.0,2.0,2.0,6900,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,11240.7015673882,0.0,1.0
1998-07-14,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-07-15,2.0,2.0,2.0,2.0,500,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,814.543591839724,0.0,1.0
1998-07-16,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-07-17,2.0,2.0,2.0,2.0,1000,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,1629.08718367945,0.0,1.0
1998-07-20,1.94,2.0,1.94,2.0,6500,1.1908509375283,1.22768137889515,1.1908509375283,1.22768137889515,10589.0666939164,0.0,1.0
1998-07-21,1.94,1.94,1.94,1.94,0,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,0,0.0,1.0
1998-07-22,1.94,1.94,1.94,1.94,500,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,814.54359183972,0.0,1.0
1998-07-23,1.94,1.94,1.94,1.94,200,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,325.817436735888,0.0,1.0
1998-07-24,1.94,1.94,1.94,1.94,1600,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,2606.5394938871,0.0,1.0
1998-07-27,2.06,2.06,2.06,2.06,1000,1.26451182026201,1.26451182026201,1.26451182026201,1.26451182026201,1629.08718367944,0.0,1.0
1998-07-28,1.88,1.94,1.88,1.94,3500,1.15402049616144,1.1908509375283,1.15402049616144,1.1908509375283,5701.80514287807,0.0,1.0
1998-07-29,1.75,1.75,1.75,1.75,300,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,488.726155103832,0.0,1.0
1998-07-30,1.75,1.75,1.75,1.75,500,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,814.543591839721,0.0,1.0
1998-07-31,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-08-03,1.88,1.88,1.88,1.88,400,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,651.634873471779,0.0,1.0
1998-08-04,1.75,1.88,1.75,1.88,1700,1.07422120653326,1.15402049616144,1.07422120653326,1.15402049616144,2769.44821225505,0.0,1.0
1998-08-05,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-08-06,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-08-07,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-08-10,1.75,1.75,1.75,1.75,1000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,1629.08718367944,0.0,1.0
1998-08-11,1.75,1.75,1.75,1.75,1000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,1629.08718367944,0.0,1.0
1998-08-12,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-08-13,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-08-14,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-08-17,1.5,1.75,1.5,1.75,10600,0.920761034171363,1.07422120653326,0.920761034171363,1.07422120653326,17268.3241470021,0.0,1.0
1998-08-18,1.62,1.62,0.75,1.5,63900,0.994421916905072,0.994421916905072,0.460380517085682,0.920761034171363,104098.671037117,0.0,1.0
1998-08-19,1.31,1.31,1.31,1.31,400,0.804131303176324,0.804131303176324,0.804131303176324,0.804131303176324,651.634873471778,0.0,1.0
1998-08-20,1.31,1.31,1.31,1.31,0,0.804131303176324,0.804131303176324,0.804131303176324,0.804131303176324,0,0.0,1.0
1998-08-21,1.75,1.75,1.75,1.75,600,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,977.452310207665,0.0,1.0
1998-08-24,1.75,1.75,1.75,1.75,3000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,4887.26155103832,0.0,1.0
1998-08-25,1.5,1.5,1.5,1.5,2000,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,3258.17436735889,0.0,1.0
1998-08-26,1.44,1.44,1.44,1.44,2000,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,3258.17436735889,0.0,1.0
1998-08-27,1.44,1.44,1.44,1.44,0,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,0,0.0,1.0
1998-08-28,1.5,1.62,1.5,1.62,600,0.920761034171363,0.994421916905072,0.920761034171363,0.994421916905072,977.452310207668,0.0,1.0
1998-08-31,1.5,1.5,1.5,1.5,1000,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,1629.08718367945,0.0,1.0
1998-09-01,1.44,1.44,1.38,1.38,2100,0.883930592804508,0.883930592804508,0.847100151437654,0.847100151437654,3421.08308572684,0.0,1.0
1998-09-02,1.44,1.44,1.31,1.38,3600,0.883930592804508,0.883930592804508,0.804131303176324,0.847100151437654,5864.71386124601,0.0,1.0
1998-09-03,1.38,1.47,1.31,1.44,8800,0.847100151437654,0.902345813487936,0.804131303176324,0.883930592804508,14335.9672163791,0.0,1.0
1998-09-04,1.25,1.25,1.12,1.25,30000,0.767300861809469,0.767300861809469,0.687501572181284,0.767300861809469,48872.6155103834,0.0,1.0
1998-09-08,1.38,1.38,1.12,1.38,1600,0.847100151437654,0.847100151437654,0.687501572181284,0.847100151437654,2606.53949388711,0.0,1.0
1998-09-09,1.38,1.38,1.38,1.38,0,0.847100151437654,0.847100151437654,0.847100151437654,0.847100151437654,0,0.0,1.0
1998-09-10,1.5,1.5,1.5,1.5,4200,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,6842.16617145367,0.0,1.0
1998-09-11,1.88,1.97,1.75,1.75,7500,1.15402049616144,1.20926615821172,1.07422120653326,1.07422120653326,12218.1538775959,0.0,1.0
1998-09-14,1.56,2.0,1.56,2.0,9000,0.957591475538218,1.22768137889515,0.957591475538218,1.22768137889515,14661.784653115,0.0,1.0
1998-09-15,1.62,1.62,1.62,1.62,500,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,814.543591839723,0.0,1.0
1998-09-16,1.94,1.94,1.94,1.94,400,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,651.634873471776,0.0,1.0
1998-09-17,1.94,1.94,1.94,1.94,0,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,0,0.0,1.0
1998-09-18,1.62,1.62,1.62,1.62,6000,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,9774.52310207668,0.0,1.0
1998-09-21,1.5,1.62,1.5,1.62,3000,0.920761034171363,0.994421916905072,0.920761034171363,0.994421916905072,4887.26155103834,0.0,1.0
1998-09-22,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-09-23,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-09-24,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-09-25,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-09-28,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-09-29,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-09-30,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-10-01,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-10-02,1.25,1.25,1.25,1.25,1200,0.767300861809469,0.767300861809469,0.767300861809469,0.767300861809469,1954.90462041534,0.0,1.0
1998-10-05,1.62,1.62,1.25,1.25,3700,0.994421916905072,0.994421916905072,0.767300861809469,0.767300861809469,6027.62257961395,0.0,1.0
1998-10-06,1.75,2.0,1.69,1.88,36300,1.07422120653326,1.22768137889515,1.0373907651664,1.15402049616144,59135.8647675637,0.0,1.0
1998-10-07,1.69,1.69,1.69,1.69,100,1.0373907651664,1.0373907651664,1.0373907651664,1.0373907651664,162.908718367945,0.0,1.0
1998-10-08,1.38,1.44,1.31,1.44,1900,0.847100151437654,0.883930592804508,0.804131303176324,0.883930592804508,3095.26564899095,0.0,1.0
1998-10-09,2.0,2.0,1.75,1.75,1200,1.22768137889515,1.22768137889515,1.07422120653326,1.07422120653326,1954.90462041534,0.0,1.0
1998-10-12,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-10-13,2.0,2.31,1.94,1.94,2100,1.22768137889515,1.4179719926239,1.1908509375283,1.1908509375283,3421.08308572684,0.0,1.0
1998-10-14,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-10-15,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-10-16,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-10-19,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-10-20,1.75,1.75,1.75,1.75,100,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,162.908718367944,0.0,1.0
1998-10-21,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1998-10-22,2.0,2.0,1.78,1.78,1700,1.22768137889515,1.22768137889515,1.09263642721668,1.09263642721668,2769.44821225506,0.0,1.0
1998-10-23,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1998-10-26,1.75,1.75,1.75,1.75,1600,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,2606.53949388711,0.0,1.0
1998-10-27,1.75,1.75,1.75,1.75,2200,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,3583.99180409477,0.0,1.0
1998-10-28,1.62,1.62,1.62,1.62,1400,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,2280.72205715122,0.0,1.0
1998-10-29,1.75,1.75,1.75,1.75,3000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,4887.26155103832,0.0,1.0
1998-10-30,1.5,1.5,1.5,1.5,400,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,651.634873471778,0.0,1.0
1998-11-02,1.75,1.75,1.75,1.75,1000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,1629.08718367944,0.0,1.0
1998-11-03,1.5,1.5,1.5,1.5,12600,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,20526.498514361,0.0,1.0
1998-11-04,1.34,1.44,1.34,1.44,4800,0.822546523859751,0.883930592804508,0.822546523859751,0.883930592804508,7819.61848166134,0.0,1.0
1998-11-05,1.34,1.34,1.34,1.34,1800,0.822546523859751,0.822546523859751,0.822546523859751,0.822546523859751,2932.356930623,0.0,1.0
1998-11-06,1.34,1.34,1.34,1.34,0,0.822546523859751,0.822546523859751,0.822546523859751,0.822546523859751,0,0.0,1.0
1998-11-09,1.34,1.34,1.34,1.34,0,0.822546523859751,0.822546523859751,0.822546523859751,0.822546523859751,0,0.0,1.0
1998-11-10,1.5,1.5,1.5,1.5,700,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,1140.36102857561,0.0,1.0
1998-11-11,1.34,1.38,1.34,1.38,10200,0.822546523859751,0.847100151437654,0.822546523859751,0.847100151437654,16616.6892735303,0.0,1.0
1998-11-12,1.5,1.5,1.5,1.5,1600,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,2606.53949388711,0.0,1.0
1998-11-13,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-11-16,1.34,1.5,1.31,1.5,6000,0.822546523859751,0.920761034171363,0.804131303176324,0.920761034171363,9774.52310207668,0.0,1.0
1998-11-17,1.31,1.31,1.31,1.31,2300,0.804131303176324,0.804131303176324,0.804131303176324,0.804131303176324,3746.90052246272,0.0,1.0
1998-11-18,1.5,1.5,1.0,1.22,12500,0.920761034171363,0.920761034171363,0.613840689447575,0.748885641126042,20363.5897959931,0.0,1.0
1998-11-19,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1998-11-20,1.0,1.0,1.0,1.0,500,0.613840689447575,0.613840689447575,0.613840689447575,0.613840689447575,814.543591839724,0.0,1.0
1998-11-23,1.06,1.25,1.06,1.25,10300,0.65067113081443,0.767300861809469,0.65067113081443,0.767300861809469,16779.5979918983,0.0,1.0
1998-11-24,1.06,1.25,0.88,1.06,32200,0.65067113081443,0.767300861809469,0.540179806713866,0.65067113081443,52456.6073144782,0.0,1.0
1998-11-25,1.12,1.12,1.0,1.0,3000,0.687501572181284,0.687501572181284,0.613840689447575,0.613840689447575,4887.26155103834,0.0,1.0
1998-11-27,1.12,1.12,1.12,1.12,0,0.687501572181284,0.687501572181284,0.687501572181284,0.687501572181284,0,0.0,1.0
1998-11-30,1.12,1.16,1.12,1.12,10900,0.687501572181284,0.712055199759187,0.687501572181284,0.687501572181284,17757.050302106,0.0,1.0
1998-12-01,1.03,1.03,1.03,1.03,1000,0.632255910131003,0.632255910131003,0.632255910131003,0.632255910131003,1629.08718367945,0.0,1.0
1998-12-02,1.22,1.22,1.22,1.22,500,0.748885641126042,0.748885641126042,0.748885641126042,0.748885641126042,814.543591839723,0.0,1.0
1998-12-03,1.16,1.16,1.03,1.03,2500,0.712055199759187,0.712055199759187,0.632255910131003,0.632255910131003,4072.71795919862,0.0,1.0
1998-12-04,1.16,1.16,1.16,1.16,0,0.712055199759187,0.712055199759187,0.712055199759187,0.712055199759187,0,0.0,1.0
1998-12-07,1.03,1.03,1.03,1.03,2500,0.632255910131003,0.632255910131003,0.632255910131003,0.632255910131003,4072.71795919861,0.0,1.0
1998-12-08,1.03,1.25,1.0,1.25,3000,0.632255910131003,0.767300861809469,0.613840689447575,0.767300861809469,4887.26155103834,0.0,1.0
1998-12-09,1.0,1.12,1.0,1.12,3400,0.613840689447575,0.687501572181284,0.613840689447575,0.687501572181284,5538.89642451012,0.0,1.0
1998-12-10,0.88,1.03,0.88,1.0,22700,0.540179806713866,0.632255910131003,0.540179806713866,0.613840689447575,36980.2790695234,0.0,1.0
1998-12-11,0.91,1.0,0.91,0.91,2300,0.558595027397294,0.613840689447575,0.558595027397294,0.558595027397294,3746.90052246272,0.0,1.0
1998-12-14,0.88,0.88,0.88,0.88,2300,0.540179806713866,0.540179806713866,0.540179806713866,0.540179806713866,3746.90052246273,0.0,1.0
1998-12-15,0.94,1.0,0.75,0.75,11100,0.577010248080721,0.613840689447575,0.460380517085682,0.460380517085682,18082.8677388418,0.0,1.0
1998-12-16,0.81,0.91,0.78,0.91,12100,0.497210958452536,0.558595027397294,0.478795737769109,0.558595027397294,19711.9549225213,0.0,1.0
1998-12-17,0.94,0.94,0.78,0.78,18100,0.577010248080721,0.577010248080721,0.478795737769109,0.478795737769109,29486.478024598,0.0,1.0
1998-12-18,0.91,0.91,0.91,0.91,2300,0.558595027397294,0.558595027397294,0.558595027397294,0.558595027397294,3746.90052246272,0.0,1.0
1998-12-21,0.91,0.91,0.91,0.91,1000,0.558595027397294,0.558595027397294,0.558595027397294,0.558595027397294,1629.08718367944,0.0,1.0
1998-12-22,1.38,1.5,0.88,0.88,26100,0.847100151437654,0.920761034171363,0.540179806713866,0.540179806713866,42519.1754940335,0.0,1.0
1998-12-23,1.25,1.25,1.0,1.06,5600,0.767300861809469,0.767300861809469,0.613840689447575,0.65067113081443,9122.8882286049,0.0,1.0
1998-12-24,1.38,1.38,1.0,1.0,5000,0.847100151437654,0.847100151437654,0.613840689447575,0.613840689447575,8145.43591839723,0.0,1.0
1998-12-28,1.12,1.12,1.12,1.12,7200,0.687501572181284,0.687501572181284,0.687501572181284,0.687501572181284,11729.427722492,0.0,1.0
1998-12-29,0.88,1.06,0.88,1.06,5400,0.540179806713866,0.65067113081443,0.540179806713866,0.65067113081443,8797.07079186901,0.0,1.0
1998-12-30,1.12,1.12,0.81,0.84,6300,0.687501572181284,0.687501572181284,0.497210958452536,0.515626179135963,10263.2492571805,0.0,1.0
1998-12-31,1.0,1.25,1.0,1.12,15600,0.613840689447575,0.767300861809469,0.613840689447575,0.687501572181284,25413.7600653994,0.0,1.0
1999-01-04,0.88,0.88,0.88,0.88,3100,0.540179806713866,0.540179806713866,0.540179806713866,0.540179806713866,5050.17026940629,0.0,1.0
1999-01-05,1.0,1.0,1.0,1.0,1000,0.613840689447575,0.613840689447575,0.613840689447575,0.613840689447575,1629.08718367945,0.0,1.0
1999-01-06,0.88,0.97,0.88,0.94,13100,0.540179806713866,0.595425468764148,0.540179806713866,0.577010248080721,21341.0421062008,0.0,1.0
1999-01-07,0.94,1.0,0.94,1.0,2300,0.577010248080721,0.613840689447575,0.577010248080721,0.613840689447575,3746.90052246272,0.0,1.0
1999-01-08,1.0,1.0,1.0,1.0,1000,0.613840689447575,0.613840689447575,0.613840689447575,0.613840689447575,1629.08718367945,0.0,1.0
1999-01-11,1.0,1.06,0.88,0.88,23800,0.613840689447575,0.65067113081443,0.540179806713866,0.540179806713866,38772.2749715708,0.0,1.0
1999-01-12,1.0,1.0,1.0,1.0,0,0.613840689447575,0.613840689447575,0.613840689447575,0.613840689447575,0,0.0,1.0
1999-01-13,0.94,0.94,0.94,0.94,1100,0.577010248080721,0.577010248080721,0.577010248080721,0.577010248080721,1791.99590204739,0.0,1.0
1999-01-14,0.88,0.94,0.88,0.94,3200,0.540179806713866,0.577010248080721,0.540179806713866,0.577010248080721,5213.07898777423,0.0,1.0
1999-01-15,0.88,0.94,0.88,0.88,4100,0.540179806713866,0.577010248080721,0.540179806713866,0.540179806713866,6679.25745308573,0.0,1.0
1999-01-19,0.94,0.94,0.94,0.94,500,0.577010248080721,0.577010248080721,0.577010248080721,0.577010248080721,814.543591839723,0.0,1.0
1999-01-20,1.0,1.0,1.0,1.0,1100,0.613840689447575,0.613840689447575,0.613840689447575,0.613840689447575,1791.99590204739,0.0,1.0
1999-01-21,1.0,1.0,1.0,1.0,0,0.613840689447575,0.613840689447575,0.613840689447575,0.613840689447575,0,0.0,1.0
1999-01-22,1.12,1.12,1.12,1.12,5200,0.687501572181284,0.687501572181284,0.687501572181284,0.687501572181284,8471.25335513312,0.0,1.0
1999-01-25,1.12,1.12,1.12,1.12,0,0.687501572181284,0.687501572181284,0.687501572181284,0.687501572181284,0,0.0,1.0
1999-01-26,1.25,1.25,1.12,1.12,5400,0.767300861809469,0.767300861809469,0.687501572181284,0.687501572181284,8797.07079186901,0.0,1.0
1999-01-27,1.12,1.25,1.12,1.25,11600,0.687501572181284,0.767300861809469,0.687501572181284,0.767300861809469,18897.4113306816,0.0,1.0
1999-01-28,1.25,1.25,1.12,1.12,3800,0.767300861809469,0.767300861809469,0.687501572181284,0.687501572181284,6190.5312979819,0.0,1.0
1999-01-29,1.12,1.25,1.12,1.25,18200,0.687501572181284,0.767300861809469,0.687501572181284,0.767300861809469,29649.3867429659,0.0,1.0
1999-02-01,1.12,1.25,1.12,1.25,10100,0.687501572181284,0.767300861809469,0.687501572181284,0.767300861809469,16453.7805551624,0.0,1.0
1999-02-02,1.12,1.12,1.12,1.12,1100,0.687501572181284,0.687501572181284,0.687501572181284,0.687501572181284,1791.99590204739,0.0,1.0
1999-02-03,1.12,1.12,1.12,1.12,0,0.687501572181284,0.687501572181284,0.687501572181284,0.687501572181284,0,0.0,1.0
1999-02-04,1.06,1.12,0.81,1.12,10700,0.65067113081443,0.687501572181284,0.497210958452536,0.687501572181284,17431.2328653701,0.0,1.0
1999-02-05,1.06,1.25,1.06,1.25,1500,0.65067113081443,0.767300861809469,0.65067113081443,0.767300861809469,2443.63077551917,0.0,1.0
1999-02-08,1.22,1.22,1.06,1.06,3100,0.748885641126042,0.748885641126042,0.65067113081443,0.65067113081443,5050.17026940628,0.0,1.0
1999-02-09,1.22,1.22,1.0,1.0,4000,0.748885641126042,0.748885641126042,0.613840689447575,0.613840689447575,6516.34873471778,0.0,1.0
1999-02-10,1.31,1.31,1.0,1.22,15500,0.804131303176324,0.804131303176324,0.613840689447575,0.748885641126042,25250.8513470314,0.0,1.0
1999-02-11,1.25,1.38,1.19,1.31,19100,0.767300861809469,0.847100151437654,0.730470420442615,0.804131303176324,31115.5652082774,0.0,1.0
1999-02-12,1.28,1.28,1.19,1.19,15300,0.785716082492896,0.785716082492896,0.730470420442615,0.730470420442615,24925.0339102955,0.0,1.0
1999-02-16,1.44,1.59,1.38,1.38,12700,0.883930592804508,0.976006696221645,0.847100151437654,0.847100151437654,20689.407232729,0.0,1.0
1999-02-17,1.44,1.56,1.44,1.56,3000,0.883930592804508,0.957591475538218,0.883930592804508,0.957591475538218,4887.26155103834,0.0,1.0
1999-02-18,1.25,1.44,1.25,1.44,2500,0.767300861809469,0.883930592804508,0.767300861809469,0.883930592804508,4072.71795919862,0.0,1.0
1999-02-19,1.44,1.44,1.44,1.44,100,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,162.908718367945,0.0,1.0
1999-02-22,1.44,1.44,1.44,1.44,0,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,0,0.0,1.0
1999-02-23,1.44,1.44,1.12,1.25,1300,0.883930592804508,0.883930592804508,0.687501572181284,0.767300861809469,2117.81333878328,0.0,1.0
1999-02-24,1.44,1.44,1.44,1.44,100,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,162.908718367945,0.0,1.0
1999-02-25,1.44,1.44,1.44,1.44,0,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,0,0.0,1.0
1999-02-26,1.44,1.44,1.44,1.44,1000,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,1629.08718367945,0.0,1.0
1999-03-01,1.44,1.44,1.44,1.44,200,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,325.817436735889,0.0,1.0
1999-03-02,1.56,1.56,1.56,1.56,700,0.957591475538218,0.957591475538218,0.957591475538218,0.957591475538218,1140.36102857561,0.0,1.0
1999-03-03,1.56,1.56,1.56,1.56,0,0.957591475538218,0.957591475538218,0.957591475538218,0.957591475538218,0,0.0,1.0
1999-03-04,2.28,2.31,1.56,1.56,16100,1.39955677194047,1.4179719926239,0.957591475538218,0.957591475538218,26228.3036572391,0.0,1.0
1999-03-05,2.31,2.31,2.25,2.25,2800,1.4179719926239,1.4179719926239,1.38114155125704,1.38114155125704,4561.44411430245,0.0,1.0
1999-03-08,1.62,2.31,1.62,2.31,2800,0.994421916905072,1.4179719926239,0.994421916905072,1.4179719926239,4561.44411430245,0.0,1.0
1999-03-09,2.0,2.38,1.62,1.69,9500,1.22768137889515,1.46094084088523,0.994421916905072,1.0373907651664,15476.3282449547,0.0,1.0
1999-03-10,1.69,2.25,1.69,1.88,7000,1.0373907651664,1.38114155125704,1.0373907651664,1.15402049616144,11403.6102857561,0.0,1.0
1999-03-11,1.75,2.38,1.75,2.38,12000,1.07422120653326,1.46094084088523,1.07422120653326,1.46094084088523,19549.0462041533,0.0,1.0
1999-03-12,2.0,2.0,1.56,2.0,6600,1.22768137889515,1.22768137889515,0.957591475538218,1.22768137889515,10751.9754122844,0.0,1.0
1999-03-15,1.5,1.5,1.5,1.5,3300,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,5375.98770614217,0.0,1.0
1999-03-16,1.69,2.12,1.69,1.94,7000,1.0373907651664,1.30134226162886,1.0373907651664,1.1908509375283,11403.6102857561,0.0,1.0
1999-03-17,1.69,1.69,1.38,1.69,14500,1.0373907651664,1.0373907651664,0.847100151437654,1.0373907651664,23621.764163352,0.0,1.0
1999-03-18,1.5,1.75,1.5,1.5,4100,0.920761034171363,1.07422120653326,0.920761034171363,0.920761034171363,6679.25745308573,0.0,1.0
1999-03-19,1.5,1.5,1.5,1.5,500,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,814.543591839723,0.0,1.0
1999-03-22,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1999-03-23,1.5,1.75,1.5,1.75,5600,0.920761034171363,1.07422120653326,0.920761034171363,1.07422120653326,9122.8882286049,0.0,1.0
1999-03-24,1.5,2.0,1.38,1.5,7800,0.920761034171363,1.22768137889515,0.847100151437654,0.920761034171363,12706.8800326997,0.0,1.0
1999-03-25,1.38,1.5,1.38,1.5,5000,0.847100151437654,0.920761034171363,0.847100151437654,0.920761034171363,8145.43591839723,0.0,1.0
1999-03-26,1.38,1.38,1.38,1.38,400,0.847100151437654,0.847100151437654,0.847100151437654,0.847100151437654,651.634873471778,0.0,1.0
1999-03-29,1.38,1.38,1.38,1.38,3900,0.847100151437654,0.847100151437654,0.847100151437654,0.847100151437654,6353.44001634984,0.0,1.0
1999-03-30,1.38,1.38,1.38,1.38,0,0.847100151437654,0.847100151437654,0.847100151437654,0.847100151437654,0,0.0,1.0
1999-03-31,1.88,1.88,1.41,1.41,6400,1.15402049616144,1.15402049616144,0.865515372121081,0.865515372121081,10426.1579755485,0.0,1.0
1999-04-01,1.41,1.41,1.41,1.41,100,0.865515372121081,0.865515372121081,0.865515372121081,0.865515372121081,162.908718367945,0.0,1.0
1999-04-05,1.41,1.41,1.41,1.41,0,0.865515372121081,0.865515372121081,0.865515372121081,0.865515372121081,0,0.0,1.0
1999-04-06,1.75,1.75,1.56,1.56,8300,1.07422120653326,1.07422120653326,0.957591475538218,0.957591475538218,13521.4236245394,0.0,1.0
1999-04-07,1.41,1.41,1.41,1.41,200,0.865515372121081,0.865515372121081,0.865515372121081,0.865515372121081,325.817436735889,0.0,1.0
1999-04-08,1.75,1.75,1.44,1.44,400,1.07422120653326,1.07422120653326,0.883930592804508,0.883930592804508,651.634873471777,0.0,1.0
1999-04-09,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1999-04-12,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1999-04-13,1.75,1.75,1.56,1.56,300,1.07422120653326,1.07422120653326,0.957591475538218,0.957591475538218,488.726155103832,0.0,1.0
1999-04-14,1.5,1.75,1.5,1.75,1000,0.920761034171363,1.07422120653326,0.920761034171363,1.07422120653326,1629.08718367945,0.0,1.0
1999-04-15,1.56,1.56,1.56,1.56,2300,0.957591475538218,0.957591475538218,0.957591475538218,0.957591475538218,3746.90052246272,0.0,1.0
1999-04-16,1.56,1.56,1.56,1.56,1300,0.957591475538218,0.957591475538218,0.957591475538218,0.957591475538218,2117.81333878328,0.0,1.0
1999-04-19,1.62,1.62,1.62,1.62,1000,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,1629.08718367945,0.0,1.0
1999-04-20,1.62,1.62,1.62,1.62,2100,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,3421.08308572684,0.0,1.0
1999-04-21,1.62,1.62,1.62,1.62,3000,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,4887.26155103834,0.0,1.0
1999-04-22,1.62,1.62,1.62,1.62,3100,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,5050.17026940628,0.0,1.0
1999-04-23,1.69,1.69,1.44,1.44,500,1.0373907651664,1.0373907651664,0.883930592804508,0.883930592804508,814.543591839725,0.0,1.0
1999-04-26,1.44,1.44,1.44,1.44,300,0.883930592804508,0.883930592804508,0.883930592804508,0.883930592804508,488.726155103834,0.0,1.0
1999-04-27,1.5,1.56,1.5,1.56,4700,0.920761034171363,0.957591475538218,0.920761034171363,0.957591475538218,7656.7097632934,0.0,1.0
1999-04-28,1.5,1.5,1.5,1.5,0,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,0,0.0,1.0
1999-04-29,1.5,1.5,1.5,1.5,8800,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,14335.9672163791,0.0,1.0
1999-04-30,1.62,1.62,1.44,1.44,2400,0.994421916905072,0.994421916905072,0.883930592804508,0.883930592804508,3909.80924083067,0.0,1.0
1999-05-03,1.69,1.69,1.69,1.69,800,1.0373907651664,1.0373907651664,1.0373907651664,1.0373907651664,1303.26974694356,0.0,1.0
1999-05-04,1.69,1.69,1.69,1.69,0,1.0373907651664,1.0373907651664,1.0373907651664,1.0373907651664,0,0.0,1.0
1999-05-05,1.69,1.69,1.69,1.69,500,1.0373907651664,1.0373907651664,1.0373907651664,1.0373907651664,814.543591839725,0.0,1.0
1999-05-06,1.38,1.5,1.38,1.5,9400,0.847100151437654,0.920761034171363,0.847100151437654,0.920761034171363,15313.4195265868,0.0,1.0
1999-05-07,1.62,1.62,1.62,1.62,2200,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,3583.99180409478,0.0,1.0
1999-05-10,1.62,1.62,1.62,1.62,0,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,0,0.0,1.0
1999-05-11,1.81,1.81,1.5,1.5,4100,1.11105164790011,1.11105164790011,0.920761034171363,0.920761034171363,6679.25745308574,0.0,1.0
1999-05-12,1.88,1.88,1.62,1.81,2000,1.15402049616144,1.15402049616144,0.994421916905072,1.11105164790011,3258.1743673589,0.0,1.0
1999-05-13,1.56,1.56,1.56,1.56,100,0.957591475538218,0.957591475538218,0.957591475538218,0.957591475538218,162.908718367945,0.0,1.0
1999-05-14,1.56,1.56,1.56,1.56,0,0.957591475538218,0.957591475538218,0.957591475538218,0.957591475538218,0,0.0,1.0
1999-05-17,1.75,2.0,1.75,1.88,2300,1.07422120653326,1.22768137889515,1.07422120653326,1.15402049616144,3746.90052246272,0.0,1.0
1999-05-18,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1999-05-19,1.62,1.62,1.62,1.62,1100,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,1791.99590204739,0.0,1.0
1999-05-20,1.56,1.88,1.56,1.88,5800,0.957591475538218,1.15402049616144,0.957591475538218,1.15402049616144,9448.70566534078,0.0,1.0
1999-05-21,1.56,1.56,1.56,1.56,0,0.957591475538218,0.957591475538218,0.957591475538218,0.957591475538218,0,0.0,1.0
1999-05-24,1.88,1.88,1.88,1.88,100,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,162.908718367945,0.0,1.0
1999-05-25,1.88,1.88,1.88,1.88,0,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,0,0.0,1.0
1999-05-26,1.88,1.88,1.88,1.88,0,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,0,0.0,1.0
1999-05-27,1.88,1.88,1.88,1.88,4400,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,7167.98360818957,0.0,1.0
1999-05-28,1.88,1.88,1.88,1.88,400,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,651.634873471779,0.0,1.0
1999-06-01,1.88,1.88,1.88,1.88,0,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,0,0.0,1.0
1999-06-02,1.88,1.88,1.88,1.88,0,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,0,0.0,1.0
1999-06-03,1.75,1.75,1.75,1.75,9200,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,14987.6020898509,0.0,1.0
1999-06-04,1.75,1.75,1.75,1.75,100,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,162.908718367944,0.0,1.0
1999-06-07,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1999-06-08,1.75,1.75,1.75,1.75,100,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,162.908718367944,0.0,1.0
1999-06-09,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1999-06-10,1.62,1.62,1.62,1.62,6900,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,11240.7015673882,0.0,1.0
1999-06-11,1.84,2.0,1.84,2.0,23600,1.12946686858354,1.22768137889515,1.12946686858354,1.22768137889515,38446.4575348349,0.0,1.0
1999-06-14,1.88,1.88,1.88,1.88,1800,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,2932.35693062301,0.0,1.0
1999-06-15,2.0,2.0,1.88,1.88,7700,1.22768137889515,1.22768137889515,1.15402049616144,1.15402049616144,12543.9713143317,0.0,1.0
1999-06-16,2.0,2.0,2.0,2.0,6100,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,9937.43182044463,0.0,1.0
1999-06-17,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1999-06-18,1.56,2.0,1.56,2.0,5100,0.957591475538218,1.22768137889515,0.957591475538218,1.22768137889515,8308.34463676517,0.0,1.0
1999-06-21,1.75,1.88,1.75,1.88,3200,1.07422120653326,1.15402049616144,1.07422120653326,1.15402049616144,5213.07898777421,0.0,1.0
1999-06-22,1.75,1.75,1.62,1.75,5500,1.07422120653326,1.07422120653326,0.994421916905072,1.07422120653326,8959.97951023693,0.0,1.0
1999-06-23,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1999-06-24,1.56,1.62,1.56,1.62,2000,0.957591475538218,0.994421916905072,0.957591475538218,0.994421916905072,3258.17436735889,0.0,1.0
1999-06-25,1.75,1.75,1.75,1.75,200,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,325.817436735888,0.0,1.0
1999-06-28,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
1999-06-29,1.88,2.0,1.75,1.75,14000,1.15402049616144,1.22768137889515,1.07422120653326,1.07422120653326,22807.2205715123,0.0,1.0
1999-06-30,1.88,1.88,1.75,1.75,2500,1.15402049616144,1.15402049616144,1.07422120653326,1.07422120653326,4072.71795919862,0.0,1.0
1999-07-01,1.75,1.75,1.75,1.75,1500,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,2443.63077551916,0.0,1.0
1999-07-02,1.88,1.88,1.88,1.88,1000,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,1629.08718367945,0.0,1.0
1999-07-06,1.78,1.78,1.78,1.78,5500,1.09263642721668,1.09263642721668,1.09263642721668,1.09263642721668,8959.97951023699,0.0,1.0
1999-07-07,1.81,1.81,1.75,1.75,3700,1.11105164790011,1.11105164790011,1.07422120653326,1.07422120653326,6027.62257961396,0.0,1.0
1999-07-08,1.69,1.69,1.69,1.69,100,1.0373907651664,1.0373907651664,1.0373907651664,1.0373907651664,162.908718367945,0.0,1.0
1999-07-09,2.0,2.0,2.0,2.0,3200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,5213.07898777423,0.0,1.0
1999-07-12,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1999-07-13,1.62,1.69,1.62,1.69,10000,0.994421916905072,1.0373907651664,0.994421916905072,1.0373907651664,16290.8718367945,0.0,1.0
1999-07-14,2.0,2.0,1.75,1.75,8100,1.22768137889515,1.22768137889515,1.07422120653326,1.07422120653326,13195.6061878035,0.0,1.0
1999-07-15,1.88,2.0,1.88,1.88,13900,1.15402049616144,1.22768137889515,1.15402049616144,1.15402049616144,22644.3118531443,0.0,1.0
1999-07-16,2.0,2.06,1.88,2.06,3200,1.22768137889515,1.26451182026201,1.15402049616144,1.26451182026201,5213.07898777423,0.0,1.0
1999-07-19,2.0,2.0,2.0,2.0,200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,325.817436735889,0.0,1.0
1999-07-20,2.0,2.25,2.0,2.25,2200,1.22768137889515,1.38114155125704,1.22768137889515,1.38114155125704,3583.99180409478,0.0,1.0
1999-07-21,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1999-07-22,2.03,2.06,2.0,2.03,5200,1.24609659957858,1.26451182026201,1.22768137889515,1.24609659957858,8471.25335513311,0.0,1.0
1999-07-23,2.06,2.25,2.03,2.03,13800,1.26451182026201,1.38114155125704,1.24609659957858,1.24609659957858,22481.4031347763,0.0,1.0
1999-07-26,2.25,2.25,2.25,2.25,3900,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,6353.44001634986,0.0,1.0
1999-07-27,2.25,2.25,2.25,2.25,200,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,325.81743673589,0.0,1.0
1999-07-28,2.25,2.25,2.12,2.12,6000,1.38114155125704,1.38114155125704,1.30134226162886,1.30134226162886,9774.52310207671,0.0,1.0
1999-07-29,2.25,2.25,2.25,2.25,100,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,162.908718367945,0.0,1.0
1999-07-30,2.25,2.25,2.12,2.12,2600,1.38114155125704,1.38114155125704,1.30134226162886,1.30134226162886,4235.62667756657,0.0,1.0
1999-08-02,2.12,2.12,2.12,2.12,3600,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,5864.71386124601,0.0,1.0
1999-08-03,2.0,2.25,2.0,2.12,5100,1.22768137889515,1.38114155125704,1.22768137889515,1.30134226162886,8308.34463676518,0.0,1.0
1999-08-04,2.25,2.38,2.12,2.25,7700,1.38114155125704,1.46094084088523,1.30134226162886,1.38114155125704,12543.9713143318,0.0,1.0
1999-08-05,2.31,2.31,2.31,2.31,7600,1.4179719926239,1.4179719926239,1.4179719926239,1.4179719926239,12381.0625959638,0.0,1.0
1999-08-06,2.25,2.25,2.12,2.12,3000,1.38114155125704,1.38114155125704,1.30134226162886,1.30134226162886,4887.26155103835,0.0,1.0
1999-08-09,2.38,2.38,2.38,2.38,4400,1.46094084088523,1.46094084088523,1.46094084088523,1.46094084088523,7167.98360818956,0.0,1.0
1999-08-10,2.5,2.5,2.38,2.44,4700,1.53460172361894,1.53460172361894,1.46094084088523,1.49777128225208,7656.70976329339,0.0,1.0
1999-08-11,2.5,2.5,2.5,2.5,1100,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,1791.99590204739,0.0,1.0
1999-08-12,2.62,2.62,2.5,2.5,20200,1.60826260635265,1.60826260635265,1.53460172361894,1.53460172361894,32907.5611103248,0.0,1.0
1999-08-13,2.5,2.5,2.5,2.5,500,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,814.543591839722,0.0,1.0
1999-08-16,2.69,2.88,2.69,2.88,4900,1.65123145461398,1.76786118560902,1.65123145461398,1.76786118560902,7982.52720002927,0.0,1.0
1999-08-17,2.88,2.88,2.88,2.88,9300,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,15150.5108082188,0.0,1.0
1999-08-18,2.81,3.12,2.81,2.88,11000,1.72489233734769,1.91518295107644,1.72489233734769,1.76786118560902,17919.9590204739,0.0,1.0
1999-08-19,2.75,2.88,2.75,2.88,2900,1.68806189598083,1.76786118560902,1.68806189598083,1.76786118560902,4724.3528326704,0.0,1.0
1999-08-20,2.75,2.75,2.62,2.75,1800,1.68806189598083,1.68806189598083,1.60826260635265,1.68806189598083,2932.35693062301,0.0,1.0
1999-08-23,2.75,2.75,2.75,2.75,600,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,977.452310207669,0.0,1.0
1999-08-24,2.62,2.62,2.62,2.62,2000,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,3258.17436735889,0.0,1.0
1999-08-25,2.62,2.62,2.62,2.62,700,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,1140.36102857561,0.0,1.0
1999-08-26,2.62,2.62,2.62,2.62,0,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,0,0.0,1.0
1999-08-27,2.64,2.64,2.64,2.64,1800,1.6205394201416,1.6205394201416,1.6205394201416,1.6205394201416,2932.356930623,0.0,1.0
1999-08-30,2.5,2.62,2.5,2.62,3400,1.53460172361894,1.60826260635265,1.53460172361894,1.60826260635265,5538.89642451011,0.0,1.0
1999-08-31,2.72,2.72,2.72,2.72,1000,1.66964667529741,1.66964667529741,1.66964667529741,1.66964667529741,1629.08718367944,0.0,1.0
1999-09-01,2.75,2.75,2.62,2.62,1500,1.68806189598083,1.68806189598083,1.60826260635265,1.60826260635265,2443.63077551917,0.0,1.0
1999-09-02,2.75,2.75,2.75,2.75,0,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,0,0.0,1.0
1999-09-03,2.56,2.56,2.53,2.53,4900,1.57143216498579,1.57143216498579,1.55301694430237,1.55301694430237,7982.5272000293,0.0,1.0
1999-09-07,2.56,2.62,2.53,2.53,3000,1.57143216498579,1.60826260635265,1.55301694430237,1.55301694430237,4887.26155103835,0.0,1.0
1999-09-08,2.5,2.5,2.5,2.5,200,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,325.817436735889,0.0,1.0
1999-09-09,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1999-09-10,2.5,2.5,2.5,2.5,0,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,0,0.0,1.0
1999-09-13,2.56,2.56,2.56,2.56,500,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,814.543591839725,0.0,1.0
1999-09-14,2.62,2.62,2.56,2.56,11000,1.60826260635265,1.60826260635265,1.57143216498579,1.57143216498579,17919.9590204739,0.0,1.0
1999-09-15,2.56,2.62,2.56,2.62,3000,1.57143216498579,1.60826260635265,1.57143216498579,1.60826260635265,4887.26155103835,0.0,1.0
1999-09-16,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1999-09-17,2.56,2.75,2.56,2.69,2200,1.57143216498579,1.68806189598083,1.57143216498579,1.65123145461398,3583.99180409479,0.0,1.0
1999-09-20,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1999-09-21,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1999-09-22,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1999-09-23,2.56,2.56,2.56,2.56,500,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,814.543591839725,0.0,1.0
1999-09-24,2.56,2.56,2.56,2.56,300,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,488.726155103835,0.0,1.0
1999-09-27,2.56,2.56,2.56,2.56,1000,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,1629.08718367945,0.0,1.0
1999-09-28,2.56,2.56,2.56,2.56,700,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,1140.36102857561,0.0,1.0
1999-09-29,2.69,2.69,2.69,2.69,100,1.65123145461398,1.65123145461398,1.65123145461398,1.65123145461398,162.908718367944,0.0,1.0
1999-09-30,2.56,2.56,2.56,2.56,100,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,162.908718367945,0.0,1.0
1999-10-01,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1999-10-04,2.56,2.56,2.56,2.56,0,1.57143216498579,1.57143216498579,1.57143216498579,1.57143216498579,0,0.0,1.0
1999-10-05,2.5,2.56,2.5,2.56,6600,1.53460172361894,1.57143216498579,1.53460172361894,1.57143216498579,10751.9754122843,0.0,1.0
1999-10-06,1.81,2.38,1.56,2.38,19800,1.11105164790011,1.46094084088523,0.957591475538218,1.46094084088523,32255.9262368531,0.0,1.0
1999-10-07,2.0,2.0,1.81,1.81,2200,1.22768137889515,1.22768137889515,1.11105164790011,1.11105164790011,3583.99180409478,0.0,1.0
1999-10-08,2.0,2.0,2.0,2.0,1800,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,2932.356930623,0.0,1.0
1999-10-11,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
1999-10-12,2.12,2.12,2.06,2.06,1600,1.30134226162886,1.30134226162886,1.26451182026201,1.26451182026201,2606.53949388711,0.0,1.0
1999-10-13,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1999-10-14,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1999-10-15,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1999-10-18,2.12,2.12,2.0,2.0,1100,1.30134226162886,1.30134226162886,1.22768137889515,1.22768137889515,1791.99590204739,0.0,1.0
1999-10-19,2.12,2.12,2.12,2.12,1000,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,1629.08718367945,0.0,1.0
1999-10-20,2.12,2.12,2.12,2.12,0,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,0,0.0,1.0
1999-10-21,1.62,1.75,1.62,1.75,7100,0.994421916905072,1.07422120653326,0.994421916905072,1.07422120653326,11566.5190041241,0.0,1.0
1999-10-22,1.5,1.56,1.48,1.56,38300,0.920761034171363,0.957591475538218,0.908484220382412,0.957591475538218,62394.0391349228,0.0,1.0
1999-10-25,1.56,1.56,1.5,1.5,7700,0.957591475538218,0.957591475538218,0.920761034171363,0.920761034171363,12543.9713143317,0.0,1.0
1999-10-26,1.56,1.56,1.5,1.56,4700,0.957591475538218,0.957591475538218,0.920761034171363,0.957591475538218,7656.70976329339,0.0,1.0
1999-10-27,1.5,1.5,1.5,1.5,100,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,162.908718367945,0.0,1.0
1999-10-28,1.44,1.5,1.12,1.5,78100,0.883930592804508,0.920761034171363,0.687501572181284,0.920761034171363,127231.709045365,0.0,1.0
1999-10-29,1.44,1.44,1.25,1.31,25800,0.883930592804508,0.883930592804508,0.767300861809469,0.804131303176324,42030.4493389297,0.0,1.0
1999-11-01,1.28,1.28,1.28,1.28,1000,0.785716082492896,0.785716082492896,0.785716082492896,0.785716082492896,1629.08718367945,0.0,1.0
1999-11-02,1.5,1.5,1.28,1.47,10900,0.920761034171363,0.920761034171363,0.785716082492896,0.902345813487936,17757.050302106,0.0,1.0
1999-11-03,1.19,1.5,1.03,1.5,26900,0.730470420442615,0.920761034171363,0.632255910131003,0.920761034171363,43822.4452409771,0.0,1.0
1999-11-04,1.19,1.19,1.19,1.19,0,0.730470420442615,0.730470420442615,0.730470420442615,0.730470420442615,0,0.0,1.0
1999-11-05,1.56,1.56,1.31,1.34,4800,0.957591475538218,0.957591475538218,0.804131303176324,0.822546523859751,7819.61848166134,0.0,1.0
1999-11-08,1.69,1.69,1.38,1.38,2800,1.0373907651664,1.0373907651664,0.847100151437654,0.847100151437654,4561.44411430246,0.0,1.0
1999-11-09,1.25,1.38,1.25,1.38,600,0.767300861809469,0.847100151437654,0.767300861809469,0.847100151437654,977.452310207668,0.0,1.0
1999-11-10,1.34,1.34,1.25,1.34,7800,0.822546523859751,0.822546523859751,0.767300861809469,0.822546523859751,12706.8800326997,0.0,1.0
1999-11-11,1.31,1.34,1.25,1.25,7600,0.804131303176324,0.822546523859751,0.767300861809469,0.767300861809469,12381.0625959638,0.0,1.0
1999-11-12,1.38,1.38,1.19,1.25,10600,0.847100151437654,0.847100151437654,0.730470420442615,0.767300861809469,17268.3241470021,0.0,1.0
1999-11-15,1.25,1.5,1.12,1.5,16000,0.767300861809469,0.920761034171363,0.687501572181284,0.920761034171363,26065.3949388711,0.0,1.0
1999-11-16,1.25,1.25,1.25,1.25,0,0.767300861809469,0.767300861809469,0.767300861809469,0.767300861809469,0,0.0,1.0
1999-11-17,1.25,1.38,0.88,1.38,27300,0.767300861809469,0.847100151437654,0.540179806713866,0.847100151437654,44474.0801144489,0.0,1.0
1999-11-18,1.19,1.25,1.19,1.25,1900,0.730470420442615,0.767300861809469,0.730470420442615,0.767300861809469,3095.26564899095,0.0,1.0
1999-11-19,1.19,1.19,1.12,1.19,3200,0.730470420442615,0.730470420442615,0.687501572181284,0.730470420442615,5213.07898777422,0.0,1.0
1999-11-22,1.12,1.12,1.12,1.12,6200,0.687501572181284,0.687501572181284,0.687501572181284,0.687501572181284,10100.3405388126,0.0,1.0
1999-11-23,1.19,1.31,1.12,1.25,9800,0.730470420442615,0.804131303176324,0.687501572181284,0.767300861809469,15965.0544000586,0.0,1.0
1999-11-24,1.12,1.22,1.12,1.12,13100,0.687501572181284,0.748885641126042,0.687501572181284,0.687501572181284,21341.0421062008,0.0,1.0
1999-11-26,1.25,1.25,1.25,1.25,3000,0.767300861809469,0.767300861809469,0.767300861809469,0.767300861809469,4887.26155103834,0.0,1.0
1999-11-29,1.28,1.28,1.28,1.28,4000,0.785716082492896,0.785716082492896,0.785716082492896,0.785716082492896,6516.34873471779,0.0,1.0
1999-11-30,1.28,1.28,1.28,1.28,0,0.785716082492896,0.785716082492896,0.785716082492896,0.785716082492896,0,0.0,1.0
1999-12-01,1.16,1.16,1.16,1.16,2500,0.712055199759187,0.712055199759187,0.712055199759187,0.712055199759187,4072.71795919862,0.0,1.0
1999-12-02,1.25,1.25,1.22,1.22,4500,0.767300861809469,0.767300861809469,0.748885641126042,0.748885641126042,7330.89232655751,0.0,1.0
1999-12-03,1.25,1.31,1.22,1.22,4000,0.767300861809469,0.804131303176324,0.748885641126042,0.748885641126042,6516.34873471779,0.0,1.0
1999-12-06,1.25,1.25,1.25,1.25,0,0.767300861809469,0.767300861809469,0.767300861809469,0.767300861809469,0,0.0,1.0
1999-12-07,1.25,1.31,1.12,1.31,3700,0.767300861809469,0.804131303176324,0.687501572181284,0.804131303176324,6027.62257961395,0.0,1.0
1999-12-08,1.12,1.31,1.12,1.23,12000,0.687501572181284,0.804131303176324,0.687501572181284,0.755024048020518,19549.0462041534,0.0,1.0
1999-12-09,1.12,1.38,1.12,1.25,13000,0.687501572181284,0.847100151437654,0.687501572181284,0.767300861809469,21178.1333878328,0.0,1.0
1999-12-10,1.19,1.19,1.09,1.09,5100,0.730470420442615,0.730470420442615,0.669086351497857,0.669086351497857,8308.34463676517,0.0,1.0
1999-12-13,1.06,1.31,1.06,1.31,7300,0.65067113081443,0.804131303176324,0.65067113081443,0.804131303176324,11892.33644086,0.0,1.0
1999-12-14,1.12,1.12,1.06,1.06,1200,0.687501572181284,0.687501572181284,0.65067113081443,0.65067113081443,1954.90462041534,0.0,1.0
1999-12-15,1.25,1.38,1.12,1.12,12300,0.767300861809469,0.847100151437654,0.687501572181284,0.687501572181284,20037.7723592572,0.0,1.0
1999-12-16,1.25,1.38,1.25,1.38,7100,0.767300861809469,0.847100151437654,0.767300861809469,0.847100151437654,11566.5190041241,0.0,1.0
1999-12-17,1.28,1.28,1.28,1.28,500,0.785716082492896,0.785716082492896,0.785716082492896,0.785716082492896,814.543591839723,0.0,1.0
1999-12-20,1.25,1.25,1.25,1.25,26400,0.767300861809469,0.767300861809469,0.767300861809469,0.767300861809469,43007.9016491374,0.0,1.0
1999-12-21,1.31,1.31,1.25,1.27,2000,0.804131303176324,0.804131303176324,0.767300861809469,0.779577675598421,3258.17436735889,0.0,1.0
1999-12-22,1.31,1.31,1.25,1.25,9100,0.804131303176324,0.804131303176324,0.767300861809469,0.767300861809469,14824.693371483,0.0,1.0
1999-12-23,1.38,1.44,1.28,1.28,17100,0.847100151437654,0.883930592804508,0.785716082492896,0.785716082492896,27857.3908409185,0.0,1.0
1999-12-27,1.31,1.47,1.31,1.47,2100,0.804131303176324,0.902345813487936,0.804131303176324,0.902345813487936,3421.08308572684,0.0,1.0
1999-12-28,1.31,1.5,1.31,1.5,8900,0.804131303176324,0.920761034171363,0.804131303176324,0.920761034171363,14498.8759347471,0.0,1.0
1999-12-29,1.5,1.5,1.38,1.44,3900,0.920761034171363,0.920761034171363,0.847100151437654,0.883930592804508,6353.44001634984,0.0,1.0
1999-12-30,1.5,1.5,1.44,1.44,1600,0.920761034171363,0.920761034171363,0.883930592804508,0.883930592804508,2606.53949388711,0.0,1.0
1999-12-31,1.62,1.75,1.5,1.5,5000,0.994421916905072,1.07422120653326,0.920761034171363,0.920761034171363,8145.43591839723,0.0,1.0
2000-01-03,1.75,1.84,1.62,1.75,19600,1.07422120653326,1.12946686858354,0.994421916905072,1.07422120653326,31930.1088001171,0.0,1.0
2000-01-04,1.75,1.84,1.69,1.75,12100,1.07422120653326,1.12946686858354,1.0373907651664,1.07422120653326,19711.9549225212,0.0,1.0
2000-01-05,1.62,1.75,1.62,1.75,6000,0.994421916905072,1.07422120653326,0.994421916905072,1.07422120653326,9774.52310207668,0.0,1.0
2000-01-06,1.88,1.88,1.75,1.75,8800,1.15402049616144,1.15402049616144,1.07422120653326,1.07422120653326,14335.9672163791,0.0,1.0
2000-01-07,1.88,1.88,1.81,1.88,6500,1.15402049616144,1.15402049616144,1.11105164790011,1.15402049616144,10589.0666939164,0.0,1.0
2000-01-10,1.88,1.88,1.88,1.88,0,1.15402049616144,1.15402049616144,1.15402049616144,1.15402049616144,0,0.0,1.0
2000-01-11,1.81,1.88,1.81,1.88,2400,1.11105164790011,1.15402049616144,1.11105164790011,1.15402049616144,3909.80924083068,0.0,1.0
2000-01-12,1.75,1.75,1.75,1.75,1000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,1629.08718367944,0.0,1.0
2000-01-13,1.75,1.75,1.75,1.75,6000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,9774.52310207665,0.0,1.0
2000-01-14,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
2000-01-18,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
2000-01-19,1.62,1.62,1.62,1.62,100,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,162.908718367945,0.0,1.0
2000-01-20,1.5,1.5,1.5,1.5,4200,0.920761034171363,0.920761034171363,0.920761034171363,0.920761034171363,6842.16617145367,0.0,1.0
2000-01-21,1.38,1.5,1.38,1.5,6600,0.847100151437654,0.920761034171363,0.847100151437654,0.920761034171363,10751.9754122843,0.0,1.0
2000-01-24,1.62,1.62,1.38,1.38,4500,0.994421916905072,0.994421916905072,0.847100151437654,0.847100151437654,7330.89232655751,0.0,1.0
2000-01-25,1.62,1.62,1.62,1.62,0,0.994421916905072,0.994421916905072,0.994421916905072,0.994421916905072,0,0.0,1.0
2000-01-26,1.75,1.75,1.75,1.75,1000,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,1629.08718367944,0.0,1.0
2000-01-27,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
2000-01-28,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
2000-01-31,3.22,4.12,1.62,1.62,1071400,1.97656702002119,2.52902364052401,0.994421916905072,0.994421916905072,1745404.00859416,0.0,1.0
2000-02-01,3.25,4.12,3.03,3.25,497800,1.99498224070462,2.52902364052401,1.85993728902615,1.99498224070462,810959.600035628,0.0,1.0
2000-02-02,2.56,3.12,2.38,3.12,121100,1.57143216498579,1.91518295107644,1.46094084088523,1.91518295107644,197282.457943581,0.0,1.0
2000-02-03,2.75,3.12,2.62,2.75,79100,1.68806189598083,1.91518295107644,1.60826260635265,1.68806189598083,128860.796229044,0.0,1.0
2000-02-04,2.88,3.0,2.62,2.8,40700,1.76786118560902,1.84152206834273,1.60826260635265,1.71875393045321,66303.8483757533,0.0,1.0
2000-02-07,2.62,3.06,2.62,2.91,23700,1.60826260635265,1.87835250970958,1.60826260635265,1.78627640629244,38609.3662532028,0.0,1.0
2000-02-08,3.88,4.62,2.25,2.62,372100,2.38170187505659,2.8359439852478,1.38114155125704,1.60826260635265,606183.341047122,0.0,1.0
2000-02-09,7.1875,9.25,3.5,3.9375,1008900,4.41197995540445,5.67802637739007,2.14844241306651,2.41699771469983,1643586.05961419,0.0,1.0
2000-02-10,5.81,6.75,5.25,5.27,706200,3.56641440569041,4.14342465377113,3.22266361959977,3.23494043338872,1150461.36911443,0.0,1.0
2000-02-11,6.0,7.06,5.0,5.69,337700,3.68304413668545,4.33371526749988,3.06920344723788,3.4927535229567,550142.741928549,0.0,1.0
2000-02-14,6.5,7.5,6.0,6.27,121700,3.98996448140924,4.60380517085682,3.68304413668545,3.8487811228363,198259.910253789,0.0,1.0
2000-02-15,9.19,10.5,6.62,6.97,791900,5.64119593602322,6.44532723919954,4.06362536414295,4.2784696054496,1290074.14075575,0.0,1.0
2000-02-16,8.75,9.62,8.69,8.75,406100,5.37110603266628,5.90514743248567,5.33427559129943,5.37110603266628,661572.305292224,0.0,1.0
2000-02-17,8.69,9.03,7.62,8.75,266300,5.33427559129943,5.5429814257116,4.67746605359052,5.37110603266628,433825.917013837,0.0,1.0
2000-02-18,8.12,9.38,7.78,8.34,211900,4.98438639831431,5.75782566701826,4.77568056390214,5.11943134999278,345203.574221675,0.0,1.0
2000-02-22,9.0,9.62,7.69,7.89,423300,5.52456620502818,5.90514743248567,4.72043490185185,4.84320303974137,689592.604851509,0.0,1.0
2000-02-23,9.25,10.0,9.0,9.06,336400,5.67802637739007,6.13840689447575,5.52456620502818,5.56139664639503,548024.928589766,0.0,1.0
2000-02-24,8.69,9.94,7.75,9.5,242600,5.33427559129943,6.1015764531089,4.75726534321871,5.83148654975197,395216.550760634,0.0,1.0
2000-02-25,10.5,11.5,8.62,9.31,428400,6.44532723919954,7.05916792864712,5.2913067430381,5.71485681875693,697900.949488275,0.0,1.0
2000-02-28,12.31,12.81,10.62,11.5,434900,7.55637888709965,7.86329923182344,6.51898812193325,7.05916792864712,708490.016182191,0.0,1.0
2000-02-29,15.0,15.88,12.5,12.75,445500,9.20761034171363,9.7477901484275,7.67300861809469,7.82646879045659,725758.340329193,0.0,1.0
2000-03-01,15.5,19.75,15.0,15.12,530300,9.51453068643742,12.1233536165896,9.20761034171363,9.28127122444734,863904.93350521,0.0,1.0
2000-03-02,14.38,16.25,13.0,15.0,320900,8.82702911425613,9.9749112035231,7.97992896281848,9.20761034171363,522774.077242735,0.0,1.0
2000-03-03,12.31,14.75,12.0,14.12,347400,7.55637888709965,9.05415016935174,7.3660882733709,8.66743053499976,565944.88761024,0.0,1.0
2000-03-06,13.5,15.0,11.0,11.88,592800,8.28684930754227,9.20761034171363,6.75224758392333,7.2924273906372,965722.882485175,0.0,1.0
2000-03-07,13.44,15.5,12.94,13.0,240800,8.25001886617541,9.51453068643742,7.94309852145162,7.97992896281848,392284.193830011,0.0,1.0
2000-03-08,13.0,14.5,12.0,13.5,127800,7.97992896281848,8.90068999698984,7.3660882733709,8.28684930754227,208197.342074233,0.0,1.0
2000-03-09,13.12,14.0,12.38,12.75,179200,8.05358984555219,8.59376965226605,7.59934773536098,7.82646879045659,291932.423315357,0.0,1.0
2000-03-10,12.62,13.44,12.0,13.12,140500,7.7466695008284,8.25001886617541,7.3660882733709,8.05358984555219,228886.749306962,0.0,1.0
2000-03-13,11.75,12.62,11.25,12.19,97300,7.21262810100901,7.7466695008284,6.90570775628522,7.48271800436594,158510.18297201,0.0,1.0
2000-03-14,10.0,11.94,9.62,11.53,120400,6.13840689447575,7.32925783200405,5.90514743248567,7.07758314933054,196142.096915005,0.0,1.0
2000-03-15,10.0,10.0,8.62,9.94,181400,6.13840689447575,6.13840689447575,5.2913067430381,6.1015764531089,295516.415119452,0.0,1.0
2000-03-16,9.94,10.0,8.5,9.94,199100,6.1015764531089,6.13840689447575,5.21764586030439,6.1015764531089,324351.258270578,0.0,1.0
2000-03-17,9.75,10.25,8.62,9.62,69500,5.98494672211386,6.29186706683765,5.2913067430381,5.90514743248567,113221.559265722,0.0,1.0
2000-03-20,10.88,11.5,9.0,9.0,138300,6.67858670118962,7.05916792864712,5.52456620502818,5.52456620502818,225302.757502867,0.0,1.0
2000-03-21,9.75,11.12,9.62,10.06,43200,5.98494672211386,6.82590846665704,5.90514743248567,6.17523733584261,70376.5663349521,0.0,1.0
2000-03-22,10.5,11.12,9.0,10.0,90800,6.44532723919954,6.82590846665704,5.52456620502818,6.13840689447575,147921.116278094,0.0,1.0
2000-03-23,11.5,11.62,10.0,10.75,167000,7.05916792864712,7.13282881138083,6.13840689447575,6.59878741156144,272057.559674467,0.0,1.0
2000-03-24,12.5,12.5,11.19,11.5,232600,7.67300861809469,7.67300861809469,6.86887731491837,7.05916792864712,378925.678923839,0.0,1.0
2000-03-27,11.44,13.0,10.62,12.62,99100,7.02233748728026,7.97992896281848,6.51898812193325,7.7466695008284,161442.539902633,0.0,1.0
2000-03-28,10.94,11.28,9.56,11.12,84900,6.71541714255647,6.92412297696865,5.86831699111882,6.82590846665704,138309.501894385,0.0,1.0
2000-03-29,9.5,11.0,9.5,11.0,87500,5.83148654975197,6.75224758392333,5.83148654975197,6.75224758392333,142545.128571951,0.0,1.0
2000-03-30,8.0,9.5,7.0,9.25,159700,4.9107255155806,5.83148654975197,4.29688482613303,5.67802637739007,260165.223233608,0.0,1.0
2000-03-31,8.5,9.88,7.75,8.19,115000,5.21764586030439,6.06474601174205,4.75726534321871,5.02735524657564,187345.026123136,0.0,1.0
2000-04-03,7.62,9.0,7.0,8.69,75500,4.67746605359052,5.52456620502818,4.29688482613303,5.33427559129943,122996.082367798,0.0,1.0
2000-04-04,6.56,7.5,4.5,7.5,342100,4.02679492277609,4.60380517085682,2.76228310251409,4.60380517085682,557310.725536739,0.0,1.0
2000-04-05,7.0,7.5,5.12,6.31,117000,4.29688482613303,4.60380517085682,3.14286432997159,3.8733347504142,190603.200490495,0.0,1.0
2000-04-06,8.0,9.25,7.12,7.69,138100,4.9107255155806,5.67802637739007,4.37054570886674,4.72043490185185,224976.940066132,0.0,1.0
2000-04-07,7.75,8.94,7.75,8.88,87100,4.75726534321871,5.48773576366132,4.75726534321871,5.45090532229447,141893.49369848,0.0,1.0
2000-04-10,6.62,7.94,5.62,7.75,90700,4.06362536414295,4.87389507421375,3.44978467469537,4.75726534321871,147758.207559726,0.0,1.0
2000-04-11,6.94,7.0,5.88,6.5,89500,4.26005438476617,4.29688482613303,3.60938325395174,3.98996448140924,145803.302939311,0.0,1.0
2000-04-12,6.88,6.88,5.75,6.72,64600,4.22322394339932,4.22322394339932,3.52958396432356,4.12500943308771,105239.032065692,0.0,1.0
2000-04-13,5.12,6.5,3.75,6.5,620100,3.14286432997159,3.98996448140924,2.30190258542841,3.98996448140924,1010196.96259962,0.0,1.0
2000-04-14,4.0,5.0,3.12,5.0,329700,2.4553627577903,3.06920344723788,1.91518295107644,3.06920344723788,537110.044459114,0.0,1.0
2000-04-17,4.12,5.19,3.25,3.25,143600,2.52902364052401,3.18583317823292,1.99498224070462,1.99498224070462,233936.919576369,0.0,1.0
2000-04-18,5.12,5.56,4.12,4.12,85500,3.14286432997159,3.41295423332852,2.52902364052401,2.52902364052401,139286.954204592,0.0,1.0
2000-04-19,5.88,6.5,5.0,5.25,102100,3.60938325395174,3.98996448140924,3.06920344723788,3.22266361959977,166329.801453672,0.0,1.0
2000-04-20,5.94,6.5,5.5,6.44,82600,3.6462136953186,3.98996448140924,3.37612379196166,3.95313404004239,134562.601371922,0.0,1.0
2000-04-24,5.06,6.06,4.53,6.06,67400,3.10603388860473,3.71987457805231,2.78069832319752,3.71987457805231,109800.476179995,0.0,1.0
2000-04-25,5.56,5.62,5.0,5.06,44100,3.41295423332852,3.44978467469537,3.06920344723788,3.10603388860473,71842.7448002635,0.0,1.0
2000-04-26,5.12,5.75,5.0,5.45,43700,3.14286432997159,3.52958396432356,3.06920344723788,3.34543175748929,71191.1099267917,0.0,1.0
2000-04-27,5.0,5.25,4.62,5.16,18200,3.06920344723788,3.22266361959977,2.8359439852478,3.16741795754949,29649.3867429659,0.0,1.0
2000-04-28,5.38,5.5,5.06,5.25,31000,3.30246290922796,3.37612379196166,3.10603388860473,3.22266361959977,50501.7026940628,0.0,1.0
2000-05-01,5.19,5.44,4.75,5.12,48000,3.18583317823292,3.33929335059481,2.91574327487598,3.14286432997159,78196.1848166133,0.0,1.0
2000-05-02,5.12,5.38,5.0,5.38,13400,3.14286432997159,3.30246290922796,3.06920344723788,3.30246290922796,21829.7682613046,0.0,1.0
2000-05-03,5.12,5.12,4.75,5.12,35000,3.14286432997159,3.14286432997159,2.91574327487598,3.14286432997159,57018.0514287805,0.0,1.0
2000-05-04,5.5,5.75,4.5,5.0,249000,3.37612379196166,3.52958396432356,2.76228310251409,3.06920344723788,405642.708736183,0.0,1.0
2000-05-05,5.69,5.88,5.5,5.62,111000,3.4927535229567,3.60938325395174,3.37612379196166,3.44978467469537,180828.677388419,0.0,1.0
2000-05-08,5.06,5.69,5.0,5.62,28600,3.10603388860473,3.4927535229567,3.06920344723788,3.44978467469537,46591.8934532322,0.0,1.0
2000-05-09,5.38,5.5,4.75,5.5,22200,3.30246290922796,3.37612379196166,2.91574327487598,3.37612379196166,36165.7354776837,0.0,1.0
2000-05-10,5.0,5.25,4.53,5.25,26900,3.06920344723788,3.22266361959977,2.78069832319752,3.22266361959977,43822.4452409771,0.0,1.0
2000-05-11,4.62,5.0,4.5,4.88,57400,2.8359439852478,3.06920344723788,2.76228310251409,2.99554256450417,93509.6043432001,0.0,1.0
2000-05-12,5.25,5.41,4.69,4.69,49500,3.22266361959977,3.32087812991138,2.87891283350913,2.87891283350913,80639.8155921326,0.0,1.0
2000-05-15,5.03,5.41,4.69,5.41,17700,3.0876186679213,3.32087812991138,2.87891283350913,3.32087812991138,28834.8431511262,0.0,1.0
2000-05-16,4.94,5.06,4.81,5.03,17300,3.03237300587102,3.10603388860473,2.95257371624284,3.0876186679213,28183.2082776544,0.0,1.0
2000-05-17,4.97,5.0,4.69,4.88,25100,3.05078822655445,3.06920344723788,2.87891283350913,2.99554256450417,40890.0883103541,0.0,1.0
2000-05-18,4.88,4.94,4.66,4.75,11400,2.99554256450417,3.03237300587102,2.8604976128257,2.91574327487598,18571.5938939457,0.0,1.0
2000-05-19,4.12,4.75,4.09,4.66,45100,2.52902364052401,2.91574327487598,2.51060841984058,2.8604976128257,73471.831983943,0.0,1.0
2000-05-22,3.88,4.5,3.81,4.06,50500,2.38170187505659,2.76228310251409,2.33873302679526,2.49219319915716,82268.9027758121,0.0,1.0
2000-05-23,3.88,4.38,3.88,4.0,27100,2.38170187505659,2.68862221978038,2.38170187505659,2.4553627577903,44148.262677713,0.0,1.0
2000-05-24,3.5,4.0,3.0,4.0,67900,2.14844241306651,2.4553627577903,1.84152206834273,2.4553627577903,110615.019771835,0.0,1.0
2000-05-25,3.5,4.06,3.28,4.06,26100,2.14844241306651,2.49219319915716,2.01339746138805,2.49219319915716,42519.1754940336,0.0,1.0
2000-05-26,3.44,3.62,3.38,3.38,26000,2.11161197169966,2.22210329580022,2.0747815303328,2.0747815303328,42356.2667756656,0.0,1.0
2000-05-30,3.25,3.5,3.12,3.44,45800,1.99498224070462,2.14844241306651,1.91518295107644,2.11161197169966,74612.1930125186,0.0,1.0
2000-05-31,3.38,3.75,3.38,3.5,23300,2.0747815303328,2.30190258542841,2.0747815303328,2.14844241306651,37957.7313797312,0.0,1.0
2000-06-01,3.75,4.0,3.38,3.62,15800,2.30190258542841,2.4553627577903,2.0747815303328,2.22210329580022,25739.5775021352,0.0,1.0
2000-06-02,4.47,4.5,3.88,4.0,52800,2.74386788183066,2.76228310251409,2.38170187505659,2.4553627577903,86015.8032982748,0.0,1.0
2000-06-05,4.12,4.47,4.12,4.47,7900,2.52902364052401,2.74386788183066,2.52902364052401,2.74386788183066,12869.7887510676,0.0,1.0
2000-06-06,4.0,4.12,3.88,4.12,31900,2.4553627577903,2.52902364052401,2.38170187505659,2.52902364052401,51967.8811593744,0.0,1.0
2000-06-07,3.94,4.06,3.75,4.0,22200,2.41853231642345,2.49219319915716,2.30190258542841,2.4553627577903,36165.7354776837,0.0,1.0
2000-06-08,3.94,4.0,3.81,3.84,7400,2.41853231642345,2.4553627577903,2.33873302679526,2.35714824747869,12055.2451592279,0.0,1.0
2000-06-09,4.06,4.06,3.81,3.83,28500,2.49219319915716,2.49219319915716,2.33873302679526,2.35100984058421,46428.9847348641,0.0,1.0
2000-06-12,6.09,6.75,4.12,4.12,239500,3.73828979873573,4.14342465377113,2.52902364052401,2.52902364052401,390166.380491228,0.0,1.0
2000-06-13,5.5,6.19,5.25,6.0,198900,3.37612379196166,3.79967386768049,3.22266361959977,3.68304413668545,324025.440833842,0.0,1.0
2000-06-14,5.91,6.72,5.69,6.69,156600,3.62779847463517,4.12500943308771,3.4927535229567,4.10659421240428,255115.052964201,0.0,1.0
2000-06-15,5.59,6.25,5.25,6.25,79300,3.43136945401195,3.83650430904735,3.22266361959977,3.83650430904735,129186.61366578,0.0,1.0
2000-06-16,5.38,5.69,5.25,5.34,52000,3.30246290922796,3.4927535229567,3.22266361959977,3.27790928165005,84712.5335513311,0.0,1.0
2000-06-19,5.91,6.0,5.38,5.38,79200,3.62779847463517,3.68304413668545,3.30246290922796,3.30246290922796,129023.704947412,0.0,1.0
2000-06-20,5.69,5.91,5.25,5.81,46900,3.4927535229567,3.62779847463517,3.22266361959977,3.56641440569041,76404.1889145661,0.0,1.0
2000-06-21,5.31,5.75,5.0,5.75,34500,3.25949406096662,3.52958396432356,3.06920344723788,3.52958396432356,56203.507836941,0.0,1.0
2000-06-22,5.31,5.62,5.12,5.25,33500,3.25949406096662,3.44978467469537,3.14286432997159,3.22266361959977,54574.4206532615,0.0,1.0
2000-06-23,5.25,5.5,5.12,5.19,9700,3.22266361959977,3.37612379196166,3.14286432997159,3.18583317823292,15802.1456816906,0.0,1.0
2000-06-26,5.56,5.91,5.12,5.91,22000,3.41295423332852,3.62779847463517,3.14286432997159,3.62779847463517,35839.9180409478,0.0,1.0
2000-06-27,5.31,5.62,5.0,5.62,35400,3.25949406096662,3.44978467469537,3.06920344723788,3.44978467469537,57669.6863022525,0.0,1.0
2000-06-28,5.56,5.81,5.12,5.31,16400,3.41295423332852,3.56641440569041,3.14286432997159,3.25949406096662,26717.0298123429,0.0,1.0
2000-06-29,5.31,5.62,5.25,5.44,23300,3.25949406096662,3.44978467469537,3.22266361959977,3.33929335059481,37957.7313797312,0.0,1.0
2000-06-30,5.38,5.62,5.25,5.25,30700,3.30246290922796,3.44978467469537,3.22266361959977,3.22266361959977,50012.9765389589,0.0,1.0
2000-07-03,5.25,5.38,5.12,5.38,5400,3.22266361959977,3.30246290922796,3.14286432997159,3.30246290922796,8797.07079186901,0.0,1.0
2000-07-05,5.75,5.75,5.06,5.16,32000,3.52958396432356,3.52958396432356,3.10603388860473,3.16741795754949,52130.7898777423,0.0,1.0
2000-07-06,5.75,5.91,5.38,5.81,38900,3.52958396432356,3.62779847463517,3.30246290922796,3.56641440569041,63371.4914451304,0.0,1.0
2000-07-07,5.56,5.83,5.5,5.83,35100,3.41295423332852,3.57869121947936,3.37612379196166,3.57869121947936,57180.9601471485,0.0,1.0
2000-07-10,5.81,6.25,5.59,5.59,142800,3.56641440569041,3.83650430904735,3.43136945401195,3.43136945401195,232633.649829425,0.0,1.0
2000-07-11,5.88,6.03,5.62,5.62,13800,3.60938325395174,3.70145935736888,3.44978467469537,3.44978467469537,22481.4031347764,0.0,1.0
2000-07-12,6.28,6.62,5.88,5.88,68600,3.85491952973077,4.06362536414295,3.60938325395174,3.60938325395174,111755.38080041,0.0,1.0
2000-07-13,8.0,8.38,6.5,6.53,428500,4.9107255155806,5.14398497757068,3.98996448140924,4.00837970209267,698063.858206643,0.0,1.0
2000-07-14,8.81,9.5,8.12,8.25,573100,5.40793647403314,5.83148654975197,4.98438639831431,5.0641856879425,933629.86496669,0.0,1.0
2000-07-17,8.97,9.88,8.25,9.38,290500,5.50615098434475,6.06474601174205,5.0641856879425,5.75782566701826,473249.826858879,0.0,1.0
2000-07-18,8.25,8.81,7.25,8.75,231400,5.0641856879425,5.40793647403314,4.45034499849492,5.37110603266628,376970.774303424,0.0,1.0
2000-07-19,7.44,8.44,7.25,8.44,169100,4.56697472948996,5.18081541893754,4.45034499849492,5.18081541893754,275478.642760194,0.0,1.0
2000-07-20,6.88,7.91,6.88,7.69,64400,4.22322394339932,4.85547985353032,4.22322394339932,4.72043490185185,104913.214628956,0.0,1.0
2000-07-21,7.25,7.25,6.75,6.91,106400,4.45034499849492,4.45034499849492,4.14342465377113,4.24163916408275,173334.876343493,0.0,1.0
2000-07-24,8.0,9.38,7.5,9.31,504100,4.9107255155806,5.75782566701826,4.60380517085682,5.71485681875693,821222.849292809,0.0,1.0
2000-07-25,7.88,8.62,7.62,8.36,91800,4.83706463284689,5.2913067430381,4.67746605359052,5.13170816378173,149550.203461773,0.0,1.0
2000-07-26,7.5,7.88,6.81,7.84,119800,4.60380517085682,4.83706463284689,4.18025509513799,4.81251100526899,195164.644604797,0.0,1.0
2000-07-27,6.94,7.5,6.84,7.47,74200,4.26005438476617,4.60380517085682,4.19867031582142,4.58538995017339,120878.269029015,0.0,1.0
2000-07-28,6.25,7.12,6.0,6.88,128900,3.83650430904735,4.37054570886674,3.68304413668545,4.22322394339932,209989.33797628,0.0,1.0
2000-07-31,5.56,6.19,5.38,6.0,132800,3.41295423332852,3.79967386768049,3.30246290922796,3.68304413668545,216342.77799263,0.0,1.0
2000-08-01,5.62,6.5,5.56,5.62,70500,3.44978467469537,3.98996448140924,3.41295423332852,3.44978467469537,114850.646449401,0.0,1.0
2000-08-02,5.62,5.94,5.5,5.64,32100,3.44978467469537,3.6462136953186,3.37612379196166,3.46206148848432,52293.6985961103,0.0,1.0
2000-08-03,5.5,5.5,5.12,5.25,55000,3.37612379196166,3.37612379196166,3.14286432997159,3.22266361959977,89599.7951023697,0.0,1.0
2000-08-04,6.0,6.0,5.38,5.5,40900,3.68304413668545,3.68304413668545,3.30246290922796,3.37612379196166,66629.6658124894,0.0,1.0
2000-08-07,5.91,6.38,5.88,6.38,36500,3.62779847463517,3.91630359867553,3.60938325395174,3.91630359867553,59461.6822042998,0.0,1.0
2000-08-08,5.38,6.0,5.25,6.0,43100,3.30246290922796,3.68304413668545,3.22266361959977,3.68304413668545,70213.657616584,0.0,1.0
2000-08-09,5.88,6.0,5.31,5.33,71900,3.60938325395174,3.68304413668545,3.25949406096662,3.27177087475558,117131.368506552,0.0,1.0
2000-08-10,6.0,6.5,5.75,6.0,35400,3.68304413668545,3.98996448140924,3.52958396432356,3.68304413668545,57669.6863022524,0.0,1.0
2000-08-11,6.06,6.19,5.88,6.19,16300,3.71987457805231,3.79967386768049,3.60938325395174,3.79967386768049,26554.1210939749,0.0,1.0
2000-08-14,6.75,7.06,6.12,6.38,66200,4.14342465377113,4.33371526749988,3.75670501941916,3.91630359867553,107845.571559579,0.0,1.0
2000-08-15,6.88,7.25,6.88,6.94,52200,4.22322394339932,4.45034499849492,4.22322394339932,4.26005438476617,85038.350988067,0.0,1.0
2000-08-16,7.06,7.47,6.62,6.88,42100,4.33371526749988,4.58538995017339,4.06362536414295,4.22322394339932,68584.5704329047,0.0,1.0
2000-08-17,6.62,7.25,6.62,7.25,74700,4.06362536414295,4.45034499849492,4.06362536414295,4.45034499849492,121692.812620855,0.0,1.0
2000-08-18,7.52,7.62,6.56,6.66,101500,4.61608198464577,4.67746605359052,4.02679492277609,4.08817899172085,165352.349143464,0.0,1.0
2000-08-21,7.5,8.62,7.12,7.81,226600,4.60380517085682,5.2913067430381,4.37054570886674,4.79409578458556,369151.155821762,0.0,1.0
2000-08-22,7.38,7.81,6.75,7.69,72900,4.53014428812311,4.79409578458556,4.14342465377113,4.72043490185185,118760.455690232,0.0,1.0
2000-08-23,7.0,7.5,6.81,7.5,31200,4.29688482613303,4.60380517085682,4.18025509513799,4.60380517085682,50827.5201307987,0.0,1.0
2000-08-24,6.62,7.0,6.5,6.91,75100,4.06362536414295,4.29688482613303,3.98996448140924,4.24163916408275,122344.447494326,0.0,1.0
2000-08-25,6.62,6.75,6.0,6.59,72100,4.06362536414295,4.14342465377113,3.68304413668545,4.04521014345952,117457.185943288,0.0,1.0
2000-08-28,7.38,7.62,6.31,6.38,112200,4.53014428812311,4.67746605359052,3.8733347504142,3.91630359867553,182783.582008834,0.0,1.0
2000-08-29,7.25,7.38,6.75,7.38,11700,4.45034499849492,4.53014428812311,4.14342465377113,4.53014428812311,19060.3200490495,0.0,1.0
2000-08-30,7.88,8.12,6.81,7.0,150300,4.83706463284689,4.98438639831431,4.18025509513799,4.29688482613303,244851.803707021,0.0,1.0
2000-08-31,7.5,8.62,7.5,8.0,136000,4.60380517085682,5.2913067430381,4.60380517085682,4.9107255155806,221555.856980404,0.0,1.0
2000-09-01,8.12,8.62,7.5,7.75,85900,4.98438639831431,5.2913067430381,4.60380517085682,4.75726534321871,139938.589078064,0.0,1.0
2000-09-05,8.38,8.5,7.88,8.09,78800,5.14398497757068,5.21764586030439,4.83706463284689,4.96597117763088,128372.07007394,0.0,1.0
2000-09-06,7.94,8.5,7.56,7.75,73000,4.87389507421375,5.21764586030439,4.64063561222367,4.75726534321871,118923.3644086,0.0,1.0
2000-09-07,7.62,7.94,7.53,7.94,28600,4.67746605359052,4.87389507421375,4.62222039154024,4.87389507421375,46591.8934532322,0.0,1.0
2000-09-08,7.38,7.62,7.0,7.59,50200,4.53014428812311,4.67746605359052,4.29688482613303,4.6590508329071,81780.1766207081,0.0,1.0
2000-09-11,7.38,7.56,7.19,7.44,23400,4.53014428812311,4.64063561222367,4.41351455712807,4.56697472948996,38120.640098099,0.0,1.0
2000-09-12,8.25,8.38,7.12,7.19,136900,5.0641856879425,5.14398497757068,4.37054570886674,4.41351455712807,223022.035445716,0.0,1.0
2000-09-13,7.88,8.5,7.12,8.38,52400,4.83706463284689,5.21764586030439,4.37054570886674,5.14398497757068,85364.168424803,0.0,1.0
2000-09-14,7.81,8.19,7.5,7.81,31400,4.79409578458556,5.02735524657564,4.60380517085682,4.79409578458556,51153.3375675346,0.0,1.0
2000-09-15,7.31,7.75,6.88,7.75,123700,4.48717543986178,4.75726534321871,4.22322394339932,4.75726534321871,201518.084621147,0.0,1.0
2000-09-18,7.25,7.38,6.75,7.19,23500,4.45034499849492,4.53014428812311,4.14342465377113,4.41351455712807,38283.548816467,0.0,1.0
2000-09-19,7.0,7.25,6.88,6.94,24800,4.29688482613303,4.45034499849492,4.22322394339932,4.26005438476617,40401.3621552502,0.0,1.0
2000-09-20,7.0,7.25,6.94,7.0,11000,4.29688482613303,4.45034499849492,4.26005438476617,4.29688482613303,17919.9590204739,0.0,1.0
2000-09-21,7.0,7.12,6.88,7.12,10300,4.29688482613303,4.37054570886674,4.22322394339932,4.37054570886674,16779.5979918983,0.0,1.0
2000-09-22,6.94,7.0,6.62,6.72,37700,4.26005438476617,4.29688482613303,4.06362536414295,4.12500943308771,61416.5868247152,0.0,1.0
2000-09-25,6.75,6.81,6.56,6.56,29200,4.14342465377113,4.18025509513799,4.02679492277609,4.02679492277609,47569.3457634399,0.0,1.0
2000-09-26,6.75,6.81,6.25,6.75,85200,4.14342465377113,4.18025509513799,3.83650430904735,4.14342465377113,138798.228049489,0.0,1.0
2000-09-27,6.25,6.62,6.12,6.5,36700,3.83650430904735,4.06362536414295,3.75670501941916,3.98996448140924,59787.4996410356,0.0,1.0
2000-09-28,6.12,6.31,5.81,6.28,72600,3.75670501941916,3.8733347504142,3.56641440569041,3.85491952973077,118271.729535128,0.0,1.0
2000-09-29,6.5,6.5,5.94,6.05,44300,3.98996448140924,3.98996448140924,3.6462136953186,3.71373617115783,72168.5622369995,0.0,1.0
2000-10-02,6.94,7.38,6.38,6.38,69700,4.26005438476617,4.53014428812311,3.91630359867553,3.91630359867553,113547.376702457,0.0,1.0
2000-10-03,6.19,7.38,6.06,7.0,47500,3.79967386768049,4.53014428812311,3.71987457805231,4.29688482613303,77381.6412247737,0.0,1.0
2000-10-04,6.25,6.38,6.0,6.06,20000,3.83650430904735,3.91630359867553,3.68304413668545,3.71987457805231,32581.7436735889,0.0,1.0
2000-10-05,6.31,6.5,6.31,6.31,6000,3.8733347504142,3.98996448140924,3.8733347504142,3.8733347504142,9774.52310207668,0.0,1.0
2000-10-06,6.38,6.5,6.0,6.12,26000,3.91630359867553,3.98996448140924,3.68304413668545,3.75670501941916,42356.2667756656,0.0,1.0
2000-10-09,6.0,6.12,5.75,6.0,8500,3.68304413668545,3.75670501941916,3.52958396432356,3.68304413668545,13847.2410612753,0.0,1.0
2000-10-10,5.88,6.25,5.62,5.75,18800,3.60938325395174,3.83650430904735,3.44978467469537,3.52958396432356,30626.8390531736,0.0,1.0
2000-10-11,5.56,5.94,5.5,5.94,18200,3.41295423332852,3.6462136953186,3.37612379196166,3.6462136953186,29649.3867429659,0.0,1.0
2000-10-12,5.06,5.88,5.0,5.62,34200,3.10603388860473,3.60938325395174,3.06920344723788,3.44978467469537,55714.7816818371,0.0,1.0
2000-10-13,5.75,5.88,5.0,5.0,27800,3.52958396432356,3.60938325395174,3.06920344723788,3.06920344723788,45288.6237062886,0.0,1.0
2000-10-16,5.62,5.88,5.56,5.86,7900,3.44978467469537,3.60938325395174,3.41295423332852,3.59710644016279,12869.7887510676,0.0,1.0
2000-10-17,5.38,5.62,5.38,5.5,9700,3.30246290922796,3.44978467469537,3.30246290922796,3.37612379196166,15802.1456816906,0.0,1.0
2000-10-18,5.38,5.62,5.38,5.38,5800,3.30246290922796,3.44978467469537,3.30246290922796,3.30246290922796,9448.70566534077,0.0,1.0
2000-10-19,5.88,6.44,5.38,5.38,44900,3.60938325395174,3.95313404004239,3.30246290922796,3.30246290922796,73146.0145472072,0.0,1.0
2000-10-20,5.5,5.94,5.31,5.91,64800,3.37612379196166,3.6462136953186,3.25949406096662,3.62779847463517,105564.849502428,0.0,1.0
2000-10-23,5.25,5.69,5.06,5.38,73200,3.22266361959977,3.4927535229567,3.10603388860473,3.30246290922796,119249.181845335,0.0,1.0
2000-10-24,5.0,5.38,5.0,5.19,68800,3.06920344723788,3.30246290922796,3.06920344723788,3.18583317823292,112081.198237146,0.0,1.0
2000-10-25,5.0,5.06,4.81,5.0,16300,3.06920344723788,3.10603388860473,2.95257371624284,3.06920344723788,26554.1210939749,0.0,1.0
2000-10-26,4.88,5.0,4.75,5.0,30900,2.99554256450417,3.06920344723788,2.91574327487598,3.06920344723788,50338.7939756948,0.0,1.0
2000-10-27,5.12,5.25,4.78,4.78,65000,3.14286432997159,3.22266361959977,2.93415849555941,2.93415849555941,105890.666939164,0.0,1.0
2000-10-30,5.25,5.5,5.0,5.14,42200,3.22266361959977,3.37612379196166,3.06920344723788,3.15514114376054,68747.4791512726,0.0,1.0
2000-10-31,5.38,5.78,5.12,5.14,41900,3.30246290922796,3.54799918500699,3.14286432997159,3.15514114376054,68258.7529961687,0.0,1.0
2000-11-01,5.03,5.8,5.0,5.8,64700,3.0876186679213,3.56027599879594,3.06920344723788,3.56027599879594,105401.94078406,0.0,1.0
2000-11-02,5.0,5.12,4.75,5.12,34300,3.06920344723788,3.14286432997159,2.91574327487598,3.14286432997159,55877.6904002049,0.0,1.0
2000-11-03,5.0,5.0,4.81,4.81,26400,3.06920344723788,3.06920344723788,2.95257371624284,2.95257371624284,43007.9016491373,0.0,1.0
2000-11-06,5.0,5.06,4.88,4.89,18700,3.06920344723788,3.10603388860473,2.99554256450417,3.00168097139864,30463.9303348056,0.0,1.0
2000-11-07,4.94,5.0,4.88,5.0,7200,3.03237300587102,3.06920344723788,2.99554256450417,3.06920344723788,11729.427722492,0.0,1.0
2000-11-08,4.81,5.0,4.81,5.0,7400,2.95257371624284,3.06920344723788,2.95257371624284,3.06920344723788,12055.2451592279,0.0,1.0
2000-11-09,4.31,4.83,4.25,4.83,40700,2.64565337151905,2.96485053003179,2.6088229301522,2.96485053003179,66303.8483757534,0.0,1.0
2000-11-10,4.25,4.44,4.25,4.34,7100,2.6088229301522,2.72545266114723,2.6088229301522,2.66406859220248,11566.519004124,0.0,1.0
2000-11-13,5.0,5.0,3.75,4.0,74500,3.06920344723788,3.06920344723788,2.30190258542841,2.4553627577903,121366.995184119,0.0,1.0
2000-11-14,5.12,5.12,4.52,4.52,8400,3.14286432997159,3.14286432997159,2.77455991630304,2.77455991630304,13684.3323429073,0.0,1.0
2000-11-15,5.0,5.0,5.0,5.0,6000,3.06920344723788,3.06920344723788,3.06920344723788,3.06920344723788,9774.52310207667,0.0,1.0
2000-11-16,4.62,4.62,4.56,4.56,3600,2.8359439852478,2.8359439852478,2.79911354388094,2.79911354388094,5864.713861246,0.0,1.0
2000-11-17,4.0,4.69,3.5,4.62,47400,2.4553627577903,2.87891283350913,2.14844241306651,2.8359439852478,77218.7325064058,0.0,1.0
2000-11-20,4.5,4.62,4.12,4.12,29300,2.76228310251409,2.8359439852478,2.52902364052401,2.52902364052401,47732.2544818078,0.0,1.0
2000-11-21,4.12,4.58,4.12,4.58,25400,2.52902364052401,2.8113903576699,2.52902364052401,2.8113903576699,41378.8144654579,0.0,1.0
2000-11-22,3.94,4.06,3.62,4.06,64000,2.41853231642345,2.49219319915716,2.22210329580022,2.49219319915716,104261.579755484,0.0,1.0
2000-11-24,3.83,4.0,3.83,3.94,8500,2.35100984058421,2.4553627577903,2.35100984058421,2.41853231642345,13847.2410612753,0.0,1.0
2000-11-27,3.69,3.88,3.69,3.75,28600,2.26507214406155,2.38170187505659,2.26507214406155,2.30190258542841,46591.8934532322,0.0,1.0
2000-11-28,3.5,3.81,3.5,3.81,47400,2.14844241306651,2.33873302679526,2.14844241306651,2.33873302679526,77218.7325064059,0.0,1.0
2000-11-29,3.38,3.62,3.38,3.62,28400,2.0747815303328,2.22210329580022,2.0747815303328,2.22210329580022,46266.0760164964,0.0,1.0
2000-11-30,3.06,3.39,3.0,3.39,34800,1.87835250970958,2.08091993722728,1.84152206834273,2.08091993722728,56692.2339920447,0.0,1.0
2000-12-01,3.25,3.75,3.12,3.25,78400,1.99498224070462,2.30190258542841,1.91518295107644,1.99498224070462,127720.435200469,0.0,1.0
2000-12-04,3.25,3.62,3.06,3.25,22100,1.99498224070462,2.22210329580022,1.87835250970958,1.99498224070462,36002.8267593158,0.0,1.0
2000-12-05,2.88,3.5,2.56,3.38,55300,1.76786118560902,2.14844241306651,1.57143216498579,2.0747815303328,90088.5212574732,0.0,1.0
2000-12-06,2.94,3.38,2.75,3.0,106800,1.80469162697587,2.0747815303328,1.68806189598083,1.84152206834273,173986.511216965,0.0,1.0
2000-12-07,3.0,3.38,2.81,2.88,31300,1.84152206834273,2.0747815303328,1.72489233734769,1.76786118560902,50990.4288491666,0.0,1.0
2000-12-08,3.06,3.25,2.88,2.95,36400,1.87835250970958,1.99498224070462,1.76786118560902,1.81083003387035,59298.7734859319,0.0,1.0
2000-12-11,2.88,3.0,2.75,3.0,22200,1.76786118560902,1.84152206834273,1.68806189598083,1.84152206834273,36165.7354776836,0.0,1.0
2000-12-12,3.28,3.28,2.81,2.81,60900,2.01339746138805,2.01339746138805,1.72489233734769,1.72489233734769,99211.4094860781,0.0,1.0
2000-12-13,3.06,3.5,3.06,3.31,49000,1.87835250970958,2.14844241306651,1.87835250970958,2.03181268207147,79825.2720002929,0.0,1.0
2000-12-14,3.19,3.38,3.0,3.38,47200,1.95815179933777,2.0747815303328,1.84152206834273,2.0747815303328,76892.9150696697,0.0,1.0
2000-12-15,3.0,3.12,2.81,3.06,88500,1.84152206834273,1.91518295107644,1.72489233734769,1.87835250970958,144174.215755631,0.0,1.0
2000-12-18,3.25,3.62,3.06,3.59,48800,1.99498224070462,2.22210329580022,1.87835250970958,2.2036880751168,79499.454563557,0.0,1.0
2000-12-19,2.75,3.25,2.25,3.12,54800,1.68806189598083,1.99498224070462,1.38114155125704,1.91518295107644,89273.9776656338,0.0,1.0
2000-12-20,2.38,3.0,2.38,2.62,44500,1.46094084088523,1.84152206834273,1.46094084088523,1.60826260635265,72494.3796737353,0.0,1.0
2000-12-21,2.88,2.88,2.44,2.81,37400,1.76786118560902,1.76786118560902,1.49777128225208,1.72489233734769,60927.8606696112,0.0,1.0
2000-12-22,2.94,3.19,2.88,3.06,42600,1.80469162697587,1.95815179933777,1.76786118560902,1.87835250970958,69399.1140247445,0.0,1.0
2000-12-26,3.31,3.44,3.06,3.12,56200,2.03181268207147,2.11161197169966,1.87835250970958,1.91518295107644,91554.6997227851,0.0,1.0
2000-12-27,3.06,3.25,3.03,3.06,63800,1.87835250970958,1.99498224070462,1.85993728902615,1.87835250970958,103935.762318749,0.0,1.0
2000-12-28,3.25,3.5,2.88,3.03,56600,1.99498224070462,2.14844241306651,1.76786118560902,1.85993728902615,92206.3345962567,0.0,1.0
2000-12-29,3.0,3.44,3.0,3.44,82200,1.84152206834273,2.11161197169966,1.84152206834273,2.11161197169966,133910.96649845,0.0,1.0
2001-01-02,3.31,3.5,3.25,3.36,23700,2.03181268207147,2.14844241306651,1.99498224070462,2.06250471654385,38609.366253203,0.0,1.0
2001-01-03,3.75,3.75,3.31,3.48,42300,2.30190258542841,2.30190258542841,2.03181268207147,2.13616559927756,68910.3878696405,0.0,1.0
2001-01-04,3.44,3.94,3.44,3.84,61300,2.11161197169966,2.41853231642345,2.11161197169966,2.35714824747869,99863.04435955,0.0,1.0
2001-01-05,3.25,3.62,3.03,3.41,91200,1.99498224070462,2.22210329580022,1.85993728902615,2.09319675101623,148572.751151565,0.0,1.0
2001-01-08,3.19,3.44,2.94,3.25,55100,1.95815179933777,2.11161197169966,1.80469162697587,1.99498224070462,89762.7038207373,0.0,1.0
2001-01-09,3.38,3.38,3.17,3.17,16100,2.0747815303328,2.0747815303328,1.94587498554881,1.94587498554881,26228.3036572391,0.0,1.0
2001-01-10,3.66,3.88,3.38,3.38,23900,2.24665692337813,2.38170187505659,2.0747815303328,2.0747815303328,38935.1836899387,0.0,1.0
2001-01-11,4.06,4.06,3.38,3.38,31200,2.49219319915716,2.49219319915716,2.0747815303328,2.0747815303328,50827.5201307986,0.0,1.0
2001-01-12,4.0,4.12,3.75,4.06,19000,2.4553627577903,2.52902364052401,2.30190258542841,2.49219319915716,30952.6564899095,0.0,1.0
2001-01-16,4.09,4.09,4.0,4.06,4000,2.51060841984058,2.51060841984058,2.4553627577903,2.49219319915716,6516.34873471779,0.0,1.0
2001-01-17,4.31,4.38,4.09,4.09,24100,2.64565337151905,2.68862221978038,2.51060841984058,2.51060841984058,39261.0011266746,0.0,1.0
2001-01-18,4.56,4.69,4.25,4.25,48600,2.79911354388094,2.87891283350913,2.6088229301522,2.6088229301522,79173.6371268212,0.0,1.0
2001-01-19,4.62,4.69,4.38,4.69,20400,2.8359439852478,2.87891283350913,2.68862221978038,2.87891283350913,33233.3785470607,0.0,1.0
2001-01-22,4.75,4.75,4.31,4.58,32000,2.91574327487598,2.91574327487598,2.64565337151905,2.8113903576699,52130.7898777423,0.0,1.0
2001-01-23,5.25,5.69,4.5,4.62,139900,3.22266361959977,3.4927535229567,2.76228310251409,2.8359439852478,227909.296996755,0.0,1.0
2001-01-24,5.81,5.81,5.25,5.31,131400,3.56641440569041,3.56641440569041,3.22266361959977,3.25949406096662,214062.055935479,0.0,1.0
2001-01-25,5.62,6.12,5.5,5.81,129400,3.44978467469537,3.75670501941916,3.37612379196166,3.56641440569041,210803.881568121,0.0,1.0
2001-01-26,6.03,6.12,5.12,5.62,41700,3.70145935736888,3.75670501941916,3.14286432997159,3.44978467469537,67932.9355594329,0.0,1.0
2001-01-29,6.75,6.88,6.06,6.09,164600,4.14342465377113,4.22322394339932,3.71987457805231,3.73828979873573,268147.750433637,0.0,1.0
2001-01-30,6.03,6.94,5.38,6.88,152000,3.70145935736888,4.26005438476617,3.30246290922796,4.22322394339932,247621.251919276,0.0,1.0
2001-01-31,6.0,6.69,5.84,6.19,59300,3.68304413668545,4.10659421240428,3.58482962637384,3.79967386768049,96604.8699921912,0.0,1.0
2001-02-01,6.25,6.75,6.0,6.56,36900,3.83650430904735,4.14342465377113,3.68304413668545,4.02679492277609,60113.3170777715,0.0,1.0
2001-02-02,6.25,6.25,6.09,6.11,19500,3.83650430904735,3.83650430904735,3.73828979873573,3.75056661252469,31767.2000817492,0.0,1.0
2001-02-05,5.84,6.03,5.69,6.03,10600,3.58482962637384,3.70145935736888,3.4927535229567,3.70145935736888,17268.3241470021,0.0,1.0
2001-02-06,5.69,6.0,5.62,5.95,19300,3.4927535229567,3.68304413668545,3.44978467469537,3.65235210221307,31441.3826450133,0.0,1.0
2001-02-07,5.5,6.0,5.44,5.8,51000,3.37612379196166,3.68304413668545,3.33929335059481,3.56027599879594,83083.4463676519,0.0,1.0
2001-02-08,5.56,5.75,5.5,5.62,22700,3.41295423332852,3.52958396432356,3.37612379196166,3.44978467469537,36980.2790695234,0.0,1.0
2001-02-09,5.06,5.5,4.75,5.5,38600,3.10603388860473,3.37612379196166,2.91574327487598,3.37612379196166,62882.7652900266,0.0,1.0
2001-02-12,4.75,5.12,4.5,5.0,41600,2.91574327487598,3.14286432997159,2.76228310251409,3.06920344723788,67770.026841065,0.0,1.0
2001-02-13,4.75,5.0,4.62,4.75,25800,2.91574327487598,3.06920344723788,2.8359439852478,2.91574327487598,42030.4493389297,0.0,1.0
2001-02-14,4.88,4.88,4.5,4.75,13300,2.99554256450417,2.99554256450417,2.76228310251409,2.91574327487598,21666.8595429366,0.0,1.0
2001-02-15,4.94,5.0,4.56,5.0,30900,3.03237300587102,3.06920344723788,2.79911354388094,3.06920344723788,50338.7939756949,0.0,1.0
2001-02-16,4.75,4.81,4.5,4.75,9500,2.91574327487598,2.95257371624284,2.76228310251409,2.91574327487598,15476.3282449548,0.0,1.0
2001-02-20,4.33,4.81,4.33,4.81,17700,2.657930185308,2.95257371624284,2.657930185308,2.95257371624284,28834.8431511262,0.0,1.0
2001-02-21,4.0,4.75,4.0,4.27,29900,2.4553627577903,2.91574327487598,2.4553627577903,2.62109974394115,48709.7067920155,0.0,1.0
2001-02-22,4.19,4.38,3.75,4.0,26300,2.57199248878534,2.68862221978038,2.30190258542841,2.4553627577903,42844.9929307694,0.0,1.0
2001-02-23,4.03,4.44,4.0,4.25,14100,2.47377797847373,2.72545266114723,2.4553627577903,2.6088229301522,22970.1292898802,0.0,1.0
2001-02-26,4.19,4.27,4.06,4.06,16100,2.57199248878534,2.62109974394115,2.49219319915716,2.49219319915716,26228.3036572391,0.0,1.0
2001-02-27,4.12,4.44,4.12,4.19,6600,2.52902364052401,2.72545266114723,2.52902364052401,2.57199248878534,10751.9754122843,0.0,1.0
2001-02-28,4.12,4.12,3.88,4.12,12000,2.52902364052401,2.52902364052401,2.38170187505659,2.52902364052401,19549.0462041534,0.0,1.0
2001-03-01,4.0,4.0,3.5,3.88,17400,2.4553627577903,2.4553627577903,2.14844241306651,2.38170187505659,28346.1169960224,0.0,1.0
2001-03-02,3.88,4.0,3.75,3.88,9600,2.38170187505659,2.4553627577903,2.30190258542841,2.38170187505659,15639.2369633227,0.0,1.0
2001-03-05,3.75,4.0,3.5,3.56,14700,2.30190258542841,2.4553627577903,2.14844241306651,2.18527285443337,23947.5816000878,0.0,1.0
2001-03-06,3.75,3.94,3.69,3.69,13800,2.30190258542841,2.41853231642345,2.26507214406155,2.26507214406155,22481.4031347763,0.0,1.0
2001-03-07,3.88,4.0,3.78,3.88,12900,2.38170187505659,2.4553627577903,2.32031780611183,2.38170187505659,21015.2246694649,0.0,1.0
2001-03-08,3.91,4.0,3.62,3.86,29200,2.40011709574002,2.4553627577903,2.22210329580022,2.36942506126764,47569.3457634398,0.0,1.0
2001-03-09,3.47,3.89,3.25,3.89,55400,2.13002719238309,2.38784028195107,1.99498224070462,2.38784028195107,90251.4299758412,0.0,1.0
2001-03-12,3.44,3.73,3.38,3.5,12400,2.11161197169966,2.28962577163946,2.0747815303328,2.14844241306651,20200.6810776251,0.0,1.0
2001-03-13,4.0,4.19,3.38,3.44,33300,2.4553627577903,2.57199248878534,2.0747815303328,2.11161197169966,54248.6032165256,0.0,1.0
2001-03-14,4.0,4.12,3.75,3.77,32000,2.4553627577903,2.52902364052401,2.30190258542841,2.31417939921736,52130.7898777423,0.0,1.0
2001-03-15,3.97,4.19,3.94,4.0,18800,2.43694753710687,2.57199248878534,2.41853231642345,2.4553627577903,30626.8390531736,0.0,1.0
2001-03-16,3.81,4.0,3.81,3.94,9600,2.33873302679526,2.4553627577903,2.33873302679526,2.41853231642345,15639.2369633227,0.0,1.0
2001-03-19,3.97,4.0,3.81,3.88,1900,2.43694753710687,2.4553627577903,2.33873302679526,2.38170187505659,3095.26564899095,0.0,1.0
2001-03-20,4.0,4.0,3.81,3.97,4300,2.4553627577903,2.4553627577903,2.33873302679526,2.43694753710687,7005.07488982162,0.0,1.0
2001-03-21,4.06,4.12,4.0,4.12,9300,2.49219319915716,2.52902364052401,2.4553627577903,2.52902364052401,15150.5108082188,0.0,1.0
2001-03-22,3.88,4.0,3.5,4.0,16000,2.38170187505659,2.4553627577903,2.14844241306651,2.4553627577903,26065.3949388712,0.0,1.0
2001-03-23,4.12,4.12,3.81,3.86,9500,2.52902364052401,2.52902364052401,2.33873302679526,2.36942506126764,15476.3282449547,0.0,1.0
2001-03-26,3.94,4.25,3.56,4.0,10400,2.41853231642345,2.6088229301522,2.18527285443337,2.4553627577903,16942.5067102662,0.0,1.0
2001-03-27,4.0,4.0,3.69,3.94,12400,2.4553627577903,2.4553627577903,2.26507214406155,2.41853231642345,20200.6810776251,0.0,1.0
2001-03-28,3.88,3.88,3.62,3.75,21500,2.38170187505659,2.38170187505659,2.22210329580022,2.30190258542841,35025.3744491081,0.0,1.0
2001-03-29,3.5,3.75,3.5,3.69,54000,2.14844241306651,2.30190258542841,2.14844241306651,2.26507214406155,87970.7079186902,0.0,1.0
2001-03-30,3.62,3.62,3.5,3.5,11300,2.22210329580022,2.22210329580022,2.14844241306651,2.14844241306651,18408.6851755778,0.0,1.0
2001-04-02,3.38,3.88,3.25,3.88,35400,2.0747815303328,2.38170187505659,1.99498224070462,2.38170187505659,57669.6863022525,0.0,1.0
2001-04-03,3.5,3.5,3.25,3.25,15600,2.14844241306651,2.14844241306651,1.99498224070462,1.99498224070462,25413.7600653994,0.0,1.0
2001-04-04,3.47,3.5,3.25,3.25,8700,2.13002719238309,2.14844241306651,1.99498224070462,1.99498224070462,14173.0584980112,0.0,1.0
2001-04-05,3.56,3.88,3.41,3.75,30000,2.18527285443337,2.38170187505659,2.09319675101623,2.30190258542841,48872.6155103833,0.0,1.0
2001-04-06,3.5,3.5,3.38,3.5,3900,2.14844241306651,2.14844241306651,2.0747815303328,2.14844241306651,6353.44001634985,0.0,1.0
2001-04-09,3.5,3.65,3.27,3.27,3600,2.14844241306651,2.24051851648365,2.00725905449357,2.00725905449357,5864.71386124602,0.0,1.0
2001-04-10,3.5,3.87,3.5,3.87,1800,2.14844241306651,2.37556346816212,2.14844241306651,2.37556346816212,2932.35693062301,0.0,1.0
2001-04-11,3.3,3.99,3.1,3.99,52200,2.025674275177,2.44922435089583,1.90290613728748,2.44922435089583,85038.350988067,0.0,1.0
2001-04-12,3.74,3.74,3.2,3.2,15300,2.29576417853393,2.29576417853393,1.96429020623224,1.96429020623224,24925.0339102955,0.0,1.0
2001-04-16,3.63,3.64,3.56,3.64,9100,2.2282417026947,2.23438010958917,2.18527285443337,2.23438010958917,14824.6933714829,0.0,1.0
2001-04-17,3.52,3.7,3.52,3.7,3300,2.16071922685547,2.27121055095603,2.16071922685547,2.27121055095603,5375.98770614216,0.0,1.0
2001-04-18,3.97,3.97,3.51,3.51,21800,2.43694753710687,2.43694753710687,2.15458081996099,2.15458081996099,35514.100604212,0.0,1.0
2001-04-19,4.2,4.25,3.8,3.8,35500,2.57813089567982,2.6088229301522,2.33259461990079,2.33259461990079,57832.5950206203,0.0,1.0
2001-04-20,4.26,4.36,4.0,4.35,31100,2.61496133704667,2.67634540599143,2.4553627577903,2.67020699909695,50664.6114124308,0.0,1.0
2001-04-23,4.15,4.15,4.0,4.1,14500,2.54743886120744,2.54743886120744,2.4553627577903,2.51674682673506,23621.7641633519,0.0,1.0
2001-04-24,4.24,4.25,4.0,4.16,2800,2.60268452325772,2.6088229301522,2.4553627577903,2.55357726810191,4561.44411430245,0.0,1.0
2001-04-25,4.24,4.24,4.05,4.05,8800,2.60268452325772,2.60268452325772,2.48605479226268,2.48605479226268,14335.9672163791,0.0,1.0
2001-04-26,4.58,4.58,4.28,4.3,30000,2.8113903576699,2.8113903576699,2.62723815083562,2.63951496462457,48872.6155103833,0.0,1.0
2001-04-27,4.7,4.82,4.5,4.75,28400,2.8850512404036,2.95871212313731,2.76228310251409,2.91574327487598,46266.0760164963,0.0,1.0
2001-04-30,4.66,4.84,4.66,4.79,19400,2.8604976128257,2.97098893692626,2.8604976128257,2.94029690245389,31604.2913633813,0.0,1.0
2001-05-01,3.92,4.31,3.52,4.3,42700,2.4062555026345,2.64565337151905,2.16071922685547,2.63951496462457,69562.0227431122,0.0,1.0
2001-05-02,3.65,4.1,3.55,3.95,21900,2.24051851648365,2.51674682673506,2.17913444753889,2.42467072331792,35677.0093225799,0.0,1.0
2001-05-03,3.75,3.76,3.5,3.61,16100,2.30190258542841,2.30804099232288,2.14844241306651,2.21596488890575,26228.3036572391,0.0,1.0
2001-05-04,4.0,4.01,3.55,3.55,20300,2.4553627577903,2.46150116468478,2.17913444753889,2.17913444753889,33070.4698286928,0.0,1.0
2001-05-07,3.99,4.15,3.8,4.1,14800,2.44922435089583,2.54743886120744,2.33259461990079,2.51674682673506,24110.4903184558,0.0,1.0
2001-05-08,4.0,4.0,3.85,3.85,4700,2.4553627577903,2.4553627577903,2.36328665437316,2.36328665437316,7656.7097632934,0.0,1.0
2001-05-09,3.8,3.86,3.7,3.7,3700,2.33259461990079,2.36942506126764,2.27121055095603,2.27121055095603,6027.62257961394,0.0,1.0
2001-05-10,3.8,4.0,3.8,3.9,14400,2.33259461990079,2.4553627577903,2.33259461990079,2.39397868884554,23458.855444984,0.0,1.0
2001-05-11,3.7,4.0,3.68,3.68,16100,2.27121055095603,2.4553627577903,2.25893373716708,2.25893373716708,26228.3036572391,0.0,1.0
2001-05-14,3.7,3.99,3.68,3.68,9600,2.27121055095603,2.44922435089583,2.25893373716708,2.25893373716708,15639.2369633227,0.0,1.0
2001-05-15,3.6,3.7,3.6,3.7,3800,2.20982648201127,2.27121055095603,2.20982648201127,2.27121055095603,6190.5312979819,0.0,1.0
2001-05-16,3.74,3.74,3.6,3.6,10700,2.29576417853393,2.29576417853393,2.20982648201127,2.20982648201127,17431.2328653701,0.0,1.0
2001-05-17,3.89,3.9,3.72,3.87,21200,2.38784028195107,2.39397868884554,2.28348736474498,2.37556346816212,34536.6482940042,0.0,1.0
2001-05-18,4.05,4.05,3.88,3.9,8900,2.48605479226268,2.48605479226268,2.38170187505659,2.39397868884554,14498.8759347471,0.0,1.0
2001-05-21,3.82,4.05,3.82,4.05,9300,2.34487143368974,2.48605479226268,2.34487143368974,2.48605479226268,15150.5108082188,0.0,1.0
2001-05-22,3.95,3.95,3.65,3.91,11000,2.42467072331792,2.42467072331792,2.24051851648365,2.40011709574002,17919.9590204739,0.0,1.0
2001-05-23,3.95,3.95,3.8,3.8,2500,2.42467072331792,2.42467072331792,2.33259461990079,2.33259461990079,4072.71795919862,0.0,1.0
2001-05-24,3.9,3.9,3.75,3.9,5700,2.39397868884554,2.39397868884554,2.30190258542841,2.39397868884554,9285.79694697286,0.0,1.0
2001-05-25,3.79,3.84,3.75,3.76,6200,2.32645621300631,2.35714824747869,2.30190258542841,2.30804099232288,10100.3405388126,0.0,1.0
2001-05-29,3.7,3.79,3.7,3.79,6600,2.27121055095603,2.32645621300631,2.27121055095603,2.32645621300631,10751.9754122843,0.0,1.0
2001-05-30,3.87,3.87,3.6,3.7,6500,2.37556346816212,2.37556346816212,2.20982648201127,2.27121055095603,10589.0666939164,0.0,1.0
2001-05-31,3.88,3.91,3.61,3.61,5800,2.38170187505659,2.40011709574002,2.21596488890575,2.21596488890575,9448.7056653408,0.0,1.0
2001-06-01,3.73,3.74,3.62,3.62,6500,2.28962577163946,2.29576417853393,2.22210329580022,2.22210329580022,10589.0666939164,0.0,1.0
2001-06-04,3.65,3.74,3.62,3.62,10100,2.24051851648365,2.29576417853393,2.22210329580022,2.22210329580022,16453.7805551624,0.0,1.0
2001-06-05,3.82,3.82,3.66,3.66,900,2.34487143368974,2.34487143368974,2.24665692337813,2.24665692337813,1466.1784653115,0.0,1.0
2001-06-06,3.9,3.9,3.7,3.78,3900,2.39397868884554,2.39397868884554,2.27121055095603,2.32031780611183,6353.44001634985,0.0,1.0
2001-06-07,3.95,3.98,3.7,3.7,15500,2.42467072331792,2.44308594400135,2.27121055095603,2.27121055095603,25250.8513470314,0.0,1.0
2001-06-08,3.93,4.1,3.9,3.95,28800,2.41239390952897,2.51674682673506,2.39397868884554,2.42467072331792,46917.7108899681,0.0,1.0
2001-06-11,3.99,3.99,3.86,3.93,14900,2.44922435089583,2.44922435089583,2.36942506126764,2.41239390952897,24273.3990368237,0.0,1.0
2001-06-12,3.9,4.0,3.9,3.9,2100,2.39397868884554,2.4553627577903,2.39397868884554,2.39397868884554,3421.08308572684,0.0,1.0
2001-06-13,3.81,3.84,3.8,3.8,4700,2.33873302679526,2.35714824747869,2.33259461990079,2.33259461990079,7656.7097632934,0.0,1.0
2001-06-14,3.6,3.8,3.6,3.8,9900,2.20982648201127,2.33259461990079,2.20982648201127,2.33259461990079,16127.9631184265,0.0,1.0
2001-06-15,3.54,3.6,3.4,3.59,14300,2.17299604064442,2.20982648201127,2.08705834412176,2.2036880751168,23295.946726616,0.0,1.0
2001-06-18,3.61,3.67,3.4,3.55,18000,2.21596488890575,2.2527953302726,2.08705834412176,2.17913444753889,29323.56930623,0.0,1.0
2001-06-19,3.73,3.75,3.31,3.56,20700,2.28962577163946,2.30190258542841,2.03181268207147,2.18527285443337,33722.1047021645,0.0,1.0
2001-06-20,3.75,3.75,3.5,3.66,28400,2.30190258542841,2.30190258542841,2.14844241306651,2.24665692337813,46266.0760164962,0.0,1.0
2001-06-21,3.72,3.72,3.58,3.58,800,2.28348736474498,2.28348736474498,2.19754966822232,2.19754966822232,1303.26974694356,0.0,1.0
2001-06-22,3.6,3.6,3.59,3.59,1400,2.20982648201127,2.20982648201127,2.2036880751168,2.2036880751168,2280.72205715123,0.0,1.0
2001-06-25,3.75,3.75,3.65,3.65,4700,2.30190258542841,2.30190258542841,2.24051851648365,2.24051851648365,7656.70976329339,0.0,1.0
2001-06-26,3.75,3.82,3.75,3.75,7700,2.30190258542841,2.34487143368974,2.30190258542841,2.30190258542841,12543.9713143317,0.0,1.0
2001-06-27,3.85,3.85,3.75,3.77,7000,2.36328665437316,2.36328665437316,2.30190258542841,2.31417939921736,11403.6102857561,0.0,1.0
2001-06-28,3.78,3.85,3.78,3.85,2600,2.32031780611183,2.36328665437316,2.32031780611183,2.36328665437316,4235.62667756657,0.0,1.0
2001-06-29,3.75,3.78,3.6,3.78,1800,2.30190258542841,2.32031780611183,2.20982648201127,2.32031780611183,2932.356930623,0.0,1.0
2001-07-02,3.78,3.78,3.78,3.78,500,2.32031780611183,2.32031780611183,2.32031780611183,2.32031780611183,814.543591839725,0.0,1.0
2001-07-03,3.83,3.83,3.7,3.7,28100,2.35100984058421,2.35100984058421,2.27121055095603,2.27121055095603,45777.3498613925,0.0,1.0
2001-07-05,3.83,3.83,3.75,3.75,2600,2.35100984058421,2.35100984058421,2.30190258542841,2.30190258542841,4235.62667756657,0.0,1.0
2001-07-06,3.82,3.82,3.72,3.75,12400,2.34487143368974,2.34487143368974,2.28348736474498,2.30190258542841,20200.6810776251,0.0,1.0
2001-07-09,3.83,3.84,3.77,3.84,3100,2.35100984058421,2.35714824747869,2.31417939921736,2.35714824747869,5050.17026940629,0.0,1.0
2001-07-10,3.8,3.83,3.7,3.72,46700,2.33259461990079,2.35100984058421,2.27121055095603,2.28348736474498,76078.37147783,0.0,1.0
2001-07-11,3.8,3.81,3.71,3.75,7000,2.33259461990079,2.33873302679526,2.2773489578505,2.30190258542841,11403.6102857561,0.0,1.0
2001-07-12,3.73,3.83,3.71,3.72,12100,2.28962577163946,2.35100984058421,2.2773489578505,2.28348736474498,19711.9549225213,0.0,1.0
2001-07-13,3.75,3.75,3.73,3.73,5700,2.30190258542841,2.30190258542841,2.28962577163946,2.28962577163946,9285.79694697283,0.0,1.0
2001-07-16,3.76,3.76,3.73,3.74,4600,2.30804099232288,2.30804099232288,2.28962577163946,2.29576417853393,7493.80104492546,0.0,1.0
2001-07-17,3.8,3.8,3.73,3.73,5200,2.33259461990079,2.33259461990079,2.28962577163946,2.28962577163946,8471.25335513311,0.0,1.0
2001-07-18,3.8,3.8,3.73,3.73,8000,2.33259461990079,2.33259461990079,2.28962577163946,2.28962577163946,13032.6974694355,0.0,1.0
2001-07-19,3.9,3.9,3.72,3.85,24400,2.39397868884554,2.39397868884554,2.28348736474498,2.36328665437316,39749.7272817785,0.0,1.0
2001-07-20,3.87,3.87,3.7,3.71,12300,2.37556346816212,2.37556346816212,2.27121055095603,2.2773489578505,20037.7723592572,0.0,1.0
2001-07-23,3.72,3.73,3.6,3.69,1600,2.28348736474498,2.28962577163946,2.20982648201127,2.26507214406155,2606.53949388711,0.0,1.0
2001-07-24,3.7,3.8,3.45,3.8,1800,2.27121055095603,2.33259461990079,2.11775037859414,2.33259461990079,2932.356930623,0.0,1.0
2001-07-25,3.62,3.7,3.4,3.45,6300,2.22210329580022,2.27121055095603,2.08705834412176,2.11775037859414,10263.2492571805,0.0,1.0
2001-07-26,3.4,3.4,3.31,3.4,4000,2.08705834412176,2.08705834412176,2.03181268207147,2.08705834412176,6516.34873471777,0.0,1.0
2001-07-27,3.38,3.4,3.31,3.31,6500,2.0747815303328,2.08705834412176,2.03181268207147,2.03181268207147,10589.0666939164,0.0,1.0
2001-07-30,3.31,3.38,3.31,3.35,15400,2.03181268207147,2.0747815303328,2.03181268207147,2.05636630964938,25087.9426286635,0.0,1.0
2001-07-31,3.32,3.34,3.32,3.33,12700,2.03795108896595,2.0502279027549,2.03795108896595,2.04408949586043,20689.407232729,0.0,1.0
2001-08-01,3.32,3.38,3.31,3.34,3400,2.03795108896595,2.0747815303328,2.03181268207147,2.0502279027549,5538.89642451012,0.0,1.0
2001-08-02,3.31,3.38,3.3,3.32,11500,2.03181268207147,2.0747815303328,2.025674275177,2.03795108896595,18734.5026123137,0.0,1.0
2001-08-03,3.15,3.3,3.02,3.3,17600,1.93359817175986,2.025674275177,1.85379888213168,2.025674275177,28671.9344327583,0.0,1.0
2001-08-06,3.35,3.42,3.3,3.42,5100,2.05636630964938,2.09933515791071,2.025674275177,2.09933515791071,8308.34463676516,0.0,1.0
2001-08-07,3.41,3.76,3.41,3.75,11500,2.09319675101623,2.30804099232288,2.09319675101623,2.30190258542841,18734.5026123136,0.0,1.0
2001-08-08,3.15,3.25,3.11,3.11,1700,1.93359817175986,1.99498224070462,1.90904454418196,1.90904454418196,2769.44821225506,0.0,1.0
2001-08-09,3.1,3.4,3.02,3.15,8200,1.90290613728748,2.08705834412176,1.85379888213168,1.93359817175986,13358.5149061715,0.0,1.0
2001-08-10,3.49,3.49,3.1,3.2,8000,2.14230400617204,2.14230400617204,1.90290613728748,1.96429020623224,13032.6974694356,0.0,1.0
2001-08-13,3.21,3.35,3.21,3.35,400,1.97042861312672,2.05636630964938,1.97042861312672,2.05636630964938,651.634873471777,0.0,1.0
2001-08-14,3.41,3.41,3.21,3.21,2600,2.09319675101623,2.09319675101623,1.97042861312672,1.97042861312672,4235.62667756656,0.0,1.0
2001-08-15,3.05,3.23,3.05,3.22,5600,1.8722141028151,1.98270542691567,1.8722141028151,1.97656702002119,9122.88822860492,0.0,1.0
2001-08-16,3.15,3.28,3.1,3.11,6100,1.93359817175986,2.01339746138805,1.90290613728748,1.90904454418196,9937.43182044463,0.0,1.0
2001-08-17,3.14,3.28,3.12,3.28,6800,1.92745976486539,2.01339746138805,1.91518295107644,2.01339746138805,11077.7928490202,0.0,1.0
2001-08-20,3.4,3.4,3.14,3.14,28500,2.08705834412176,2.08705834412176,1.92745976486539,1.92745976486539,46428.9847348641,0.0,1.0
2001-08-21,3.2,3.7,3.09,3.7,9200,1.96429020623224,2.27121055095603,1.89676773039301,2.27121055095603,14987.6020898509,0.0,1.0
2001-08-22,3.1,3.2,3.1,3.2,8200,1.90290613728748,1.96429020623224,1.90290613728748,1.96429020623224,13358.5149061715,0.0,1.0
2001-08-23,3.2,3.2,3.1,3.1,6200,1.96429020623224,1.96429020623224,1.90290613728748,1.90290613728748,10100.3405388126,0.0,1.0
2001-08-24,3.19,3.2,3.19,3.2,1600,1.95815179933777,1.96429020623224,1.95815179933777,1.96429020623224,2606.53949388711,0.0,1.0
2001-08-27,3.1,3.39,3.1,3.2,1000,1.90290613728748,2.08091993722728,1.90290613728748,1.96429020623224,1629.08718367945,0.0,1.0
2001-08-28,3.1,3.1,3.1,3.1,1700,1.90290613728748,1.90290613728748,1.90290613728748,1.90290613728748,2769.44821225506,0.0,1.0
2001-08-29,3.12,3.13,3.1,3.1,2900,1.91518295107644,1.92132135797091,1.90290613728748,1.90290613728748,4724.35283267038,0.0,1.0
2001-08-30,3.0,3.15,3.0,3.1,11100,1.84152206834273,1.93359817175986,1.84152206834273,1.90290613728748,18082.8677388418,0.0,1.0
2001-08-31,3.14,3.14,3.0,3.14,4800,1.92745976486539,1.92745976486539,1.84152206834273,1.92745976486539,7819.61848166133,0.0,1.0
2001-09-04,2.97,3.06,2.97,3.06,1600,1.8231068476593,1.87835250970958,1.8231068476593,1.87835250970958,2606.53949388711,0.0,1.0
2001-09-05,2.89,2.98,2.89,2.95,6000,1.77399959250349,1.82924525455377,1.77399959250349,1.81083003387035,9774.52310207669,0.0,1.0
2001-09-06,3.05,3.12,3.0,3.0,9400,1.8722141028151,1.91518295107644,1.84152206834273,1.84152206834273,15313.4195265868,0.0,1.0
2001-09-07,3.0,3.08,2.94,3.08,20400,1.84152206834273,1.89062932349853,1.80469162697587,1.89062932349853,33233.3785470606,0.0,1.0
2001-09-10,2.96,3.0,2.96,3.0,7700,1.81696844076482,1.84152206834273,1.81696844076482,1.84152206834273,12543.9713143318,0.0,1.0
2001-09-17,2.9,2.97,2.75,2.96,8500,1.78013799939797,1.8231068476593,1.68806189598083,1.81696844076482,13847.2410612753,0.0,1.0
2001-09-18,2.94,3.06,2.9,3.06,38300,1.80469162697587,1.87835250970958,1.78013799939797,1.87835250970958,62394.0391349228,0.0,1.0
2001-09-19,2.35,2.9,2.2,2.9,23600,1.4425256202018,1.78013799939797,1.35044951678467,1.78013799939797,38446.457534835,0.0,1.0
2001-09-20,2.5,2.5,2.34,2.35,7100,1.53460172361894,1.53460172361894,1.43638721330733,1.4425256202018,11566.5190041241,0.0,1.0
2001-09-21,2.37,2.45,2.31,2.45,28100,1.45480243399075,1.50390968914656,1.4179719926239,1.50390968914656,45777.3498613926,0.0,1.0
2001-09-24,2.49,2.49,2.49,2.49,400,1.52846331672446,1.52846331672446,1.52846331672446,1.52846331672446,651.63487347178,0.0,1.0
2001-09-25,2.48,2.5,2.04,2.04,6400,1.52232490982999,1.53460172361894,1.25223500647305,1.25223500647305,10426.1579755484,0.0,1.0
2001-09-26,2.34,2.67,2.34,2.67,5000,1.43638721330733,1.63895464082503,1.43638721330733,1.63895464082503,8145.43591839721,0.0,1.0
2001-09-27,2.45,2.5,2.33,2.5,3000,1.50390968914656,1.53460172361894,1.43024880641285,1.53460172361894,4887.26155103834,0.0,1.0
2001-09-28,2.7,2.7,2.4,2.55,7200,1.65736986150845,1.65736986150845,1.47321765467418,1.56529375809132,11729.427722492,0.0,1.0
2001-10-01,2.6,2.7,2.55,2.7,1800,1.5959857925637,1.65736986150845,1.56529375809132,1.65736986150845,2932.356930623,0.0,1.0
2001-10-02,2.74,2.75,2.5,2.61,8900,1.68192348908636,1.68806189598083,1.53460172361894,1.60212419945817,14498.875934747,0.0,1.0
2001-10-03,2.7,2.7,2.62,2.7,3300,1.65736986150845,1.65736986150845,1.60826260635265,1.65736986150845,5375.98770614218,0.0,1.0
2001-10-04,2.75,2.75,2.54,2.54,1900,1.68806189598083,1.68806189598083,1.55915535119684,1.55915535119684,3095.26564899095,0.0,1.0
2001-10-05,2.85,2.85,2.72,2.85,7700,1.74944596492559,1.74944596492559,1.66964667529741,1.74944596492559,12543.9713143317,0.0,1.0
2001-10-08,2.95,2.95,2.94,2.94,5300,1.81083003387035,1.81083003387035,1.80469162697587,1.80469162697587,8634.16207350105,0.0,1.0
2001-10-09,2.76,2.8,2.76,2.8,5600,1.69420030287531,1.71875393045321,1.69420030287531,1.71875393045321,9122.88822860488,0.0,1.0
2001-10-10,2.72,2.95,2.72,2.95,8400,1.66964667529741,1.81083003387035,1.66964667529741,1.81083003387035,13684.3323429073,0.0,1.0
2001-10-11,3.19,3.25,2.88,2.89,10000,1.95815179933777,1.99498224070462,1.76786118560902,1.77399959250349,16290.8718367944,0.0,1.0
2001-10-12,2.95,3.0,2.8,3.0,6900,1.81083003387035,1.84152206834273,1.71875393045321,1.84152206834273,11240.7015673882,0.0,1.0
2001-10-15,2.88,2.88,2.88,2.88,3700,1.76786118560902,1.76786118560902,1.76786118560902,1.76786118560902,6027.62257961394,0.0,1.0
2001-10-16,2.9,2.95,2.82,2.85,8400,1.78013799939797,1.81083003387035,1.73103074424216,1.74944596492559,13684.3323429073,0.0,1.0
2001-10-17,2.84,2.89,2.5,2.89,9000,1.74330755803111,1.77399959250349,1.53460172361894,1.77399959250349,14661.784653115,0.0,1.0
2001-10-18,2.57,2.57,2.57,2.57,500,1.57757057188027,1.57757057188027,1.57757057188027,1.57757057188027,814.543591839722,0.0,1.0
2001-10-19,2.72,2.96,2.5,2.84,9300,1.66964667529741,1.81696844076482,1.53460172361894,1.74330755803111,15150.5108082188,0.0,1.0
2001-10-22,2.8,2.8,2.52,2.52,6800,1.71875393045321,1.71875393045321,1.54687853740789,1.54687853740789,11077.7928490202,0.0,1.0
2001-10-23,2.8,2.8,2.7,2.7,2000,1.71875393045321,1.71875393045321,1.65736986150845,1.65736986150845,3258.17436735889,0.0,1.0
2001-10-24,2.78,2.78,2.7,2.7,2600,1.70647711666426,1.70647711666426,1.65736986150845,1.65736986150845,4235.62667756656,0.0,1.0
2001-10-25,2.7,2.8,2.7,2.8,5900,1.65736986150845,1.71875393045321,1.65736986150845,1.71875393045321,9611.61438370875,0.0,1.0
2001-10-26,2.41,2.7,2.18,2.7,46500,1.47935606156866,1.65736986150845,1.33817270299571,1.65736986150845,75752.5540410941,0.0,1.0
2001-10-29,2.2,2.35,2.12,2.35,17500,1.35044951678467,1.4425256202018,1.30134226162886,1.4425256202018,28509.0257143902,0.0,1.0
2001-10-30,2.2,2.25,2.02,2.14,10900,1.35044951678467,1.38114155125704,1.2399581926841,1.31361907541781,17757.0503021059,0.0,1.0
2001-10-31,2.15,2.2,2.12,2.12,10000,1.31975748231229,1.35044951678467,1.30134226162886,1.30134226162886,16290.8718367944,0.0,1.0
2001-11-01,2.13,2.14,1.75,2.12,8300,1.30748066852334,1.31361907541781,1.07422120653326,1.30134226162886,13521.4236245394,0.0,1.0
2001-11-02,2.08,2.08,2.04,2.04,1000,1.27678863405096,1.27678863405096,1.25223500647305,1.25223500647305,1629.08718367944,0.0,1.0
2001-11-05,2.0,2.4,2.0,2.2,12500,1.22768137889515,1.47321765467418,1.22768137889515,1.35044951678467,20363.5897959931,0.0,1.0
2001-11-06,2.1,2.19,1.97,2.01,21100,1.28906544783991,1.34431110989019,1.20926615821172,1.23381978578963,34373.7395756363,0.0,1.0
2001-11-07,2.01,2.13,1.9,1.9,29000,1.23381978578963,1.30748066852334,1.16629730995039,1.16629730995039,47243.5283267038,0.0,1.0
2001-11-08,2.25,2.3,2.0,2.01,46800,1.38114155125704,1.41183358572942,1.22768137889515,1.23381978578963,76241.2801961983,0.0,1.0
2001-11-09,2.35,2.35,2.16,2.25,6600,1.4425256202018,1.4425256202018,1.32589588920676,1.38114155125704,10751.9754122844,0.0,1.0
2001-11-12,2.35,2.5,2.24,2.3,6400,1.4425256202018,1.53460172361894,1.37500314436257,1.41183358572942,10426.1579755485,0.0,1.0
2001-11-13,2.4,2.5,2.37,2.38,16900,1.47321765467418,1.53460172361894,1.45480243399075,1.46094084088523,27531.5734041827,0.0,1.0
2001-11-14,2.55,2.55,2.55,2.55,100,1.56529375809132,1.56529375809132,1.56529375809132,1.56529375809132,162.908718367944,0.0,1.0
2001-11-15,2.5,2.5,2.39,2.39,4000,1.53460172361894,1.53460172361894,1.46707924777971,1.46707924777971,6516.34873471778,0.0,1.0
2001-11-16,2.49,2.55,2.34,2.34,19300,1.52846331672446,1.56529375809132,1.43638721330733,1.43638721330733,31441.3826450134,0.0,1.0
2001-11-19,2.49,2.5,2.49,2.5,5000,1.52846331672446,1.53460172361894,1.52846331672446,1.53460172361894,8145.43591839725,0.0,1.0
2001-11-20,2.51,2.51,2.49,2.49,1100,1.54074013051341,1.54074013051341,1.52846331672446,1.52846331672446,1791.9959020474,0.0,1.0
2001-11-21,2.61,2.63,2.5,2.52,5000,1.60212419945817,1.61440101324712,1.53460172361894,1.54687853740789,8145.43591839724,0.0,1.0
2001-11-23,2.64,2.64,2.59,2.59,4800,1.6205394201416,1.6205394201416,1.58984738566922,1.58984738566922,7819.61848166134,0.0,1.0
2001-11-26,2.73,2.79,2.58,2.79,3000,1.67578508219188,1.71261552355874,1.58370897877474,1.71261552355874,4887.26155103834,0.0,1.0
2001-11-27,2.7,2.7,2.65,2.65,1400,1.65736986150845,1.65736986150845,1.62667782703607,1.62667782703607,2280.72205715123,0.0,1.0
2001-11-28,2.7,2.75,2.68,2.73,6600,1.65736986150845,1.68806189598083,1.6450930477195,1.67578508219188,10751.9754122844,0.0,1.0
2001-11-29,2.64,2.64,2.54,2.54,1700,1.6205394201416,1.6205394201416,1.55915535119684,1.55915535119684,2769.44821225506,0.0,1.0
2001-11-30,2.6,2.6,2.55,2.6,10400,1.5959857925637,1.5959857925637,1.56529375809132,1.5959857925637,16942.5067102662,0.0,1.0
2001-12-03,2.55,2.6,2.55,2.6,1500,1.56529375809132,1.5959857925637,1.56529375809132,1.5959857925637,2443.63077551916,0.0,1.0
2001-12-04,2.55,2.56,2.55,2.56,4500,1.56529375809132,1.57143216498579,1.56529375809132,1.57143216498579,7330.89232655749,0.0,1.0
2001-12-05,2.5,2.65,2.5,2.59,28300,1.53460172361894,1.62667782703607,1.53460172361894,1.58984738566922,46103.1672981283,0.0,1.0
2001-12-06,2.8,2.8,2.4,2.55,42400,1.71875393045321,1.71875393045321,1.47321765467418,1.56529375809132,69073.2965880086,0.0,1.0
2001-12-07,2.62,2.85,2.62,2.79,12500,1.60826260635265,1.74944596492559,1.60826260635265,1.71261552355874,20363.589795993,0.0,1.0
2001-12-10,2.6,2.82,2.5,2.73,16000,1.5959857925637,1.73103074424216,1.53460172361894,1.67578508219188,26065.3949388711,0.0,1.0
2001-12-11,2.5,2.6,2.5,2.6,3500,1.53460172361894,1.5959857925637,1.53460172361894,1.5959857925637,5701.80514287805,0.0,1.0
2001-12-12,2.55,2.84,2.55,2.84,4500,1.56529375809132,1.74330755803111,1.56529375809132,1.74330755803111,7330.89232655749,0.0,1.0
2001-12-13,2.59,2.59,2.54,2.54,7200,1.58984738566922,1.58984738566922,1.55915535119684,1.55915535119684,11729.427722492,0.0,1.0
2001-12-14,2.58,2.6,2.58,2.59,4500,1.58370897877474,1.5959857925637,1.58370897877474,1.58984738566922,7330.89232655753,0.0,1.0
2001-12-17,2.68,2.68,2.51,2.6,14300,1.6450930477195,1.6450930477195,1.54074013051341,1.5959857925637,23295.9467266161,0.0,1.0
2001-12-18,2.58,2.64,2.56,2.58,10800,1.58370897877474,1.6205394201416,1.57143216498579,1.58370897877474,17594.1415837381,0.0,1.0
2001-12-19,2.65,2.82,2.65,2.66,6800,1.62667782703607,1.73103074424216,1.62667782703607,1.63281623393055,11077.7928490203,0.0,1.0
2001-12-20,2.65,2.72,2.62,2.63,10700,1.62667782703607,1.66964667529741,1.60826260635265,1.61440101324712,17431.2328653701,0.0,1.0
2001-12-21,2.61,2.64,2.6,2.6,13100,1.60212419945817,1.6205394201416,1.5959857925637,1.5959857925637,21341.0421062008,0.0,1.0
2001-12-24,2.65,2.65,2.61,2.61,10600,1.62667782703607,1.62667782703607,1.60212419945817,1.60212419945817,17268.3241470022,0.0,1.0
2001-12-26,2.66,2.83,2.66,2.68,4600,1.63281623393055,1.73716915113664,1.63281623393055,1.6450930477195,7493.80104492545,0.0,1.0
2001-12-27,2.67,2.7,2.65,2.65,13300,1.63895464082503,1.65736986150845,1.62667782703607,1.62667782703607,21666.8595429366,0.0,1.0
2001-12-28,2.89,2.89,2.66,2.66,17400,1.77399959250349,1.77399959250349,1.63281623393055,1.63281623393055,28346.1169960224,0.0,1.0
2001-12-31,2.88,2.88,2.78,2.78,9600,1.76786118560902,1.76786118560902,1.70647711666426,1.70647711666426,15639.2369633227,0.0,1.0
2002-01-02,3.0,3.0,2.87,2.87,4000,1.84152206834273,1.84152206834273,1.76172277871454,1.76172277871454,6516.34873471777,0.0,1.0
2002-01-03,3.0,3.0,3.0,3.0,200,1.84152206834273,1.84152206834273,1.84152206834273,1.84152206834273,325.817436735889,0.0,1.0
2002-01-04,3.0,3.0,2.99,2.99,1500,1.84152206834273,1.84152206834273,1.83538366144825,1.83538366144825,2443.63077551916,0.0,1.0
2002-01-07,2.82,2.95,2.8,2.9,42000,1.73103074424216,1.81083003387035,1.71875393045321,1.78013799939797,68421.6617145368,0.0,1.0
2002-01-08,2.91,2.95,2.91,2.91,14300,1.78627640629244,1.81083003387035,1.78627640629244,1.78627640629244,23295.9467266161,0.0,1.0
2002-01-09,2.9,2.9,2.9,2.9,200,1.78013799939797,1.78013799939797,1.78013799939797,1.78013799939797,325.817436735889,0.0,1.0
2002-01-10,2.84,2.89,2.82,2.85,7900,1.74330755803111,1.77399959250349,1.73103074424216,1.74944596492559,12869.7887510677,0.0,1.0
2002-01-11,2.85,2.9,2.85,2.9,1300,1.74944596492559,1.78013799939797,1.74944596492559,1.78013799939797,2117.81333878328,0.0,1.0
2002-01-14,2.83,2.9,2.82,2.82,7200,1.73716915113664,1.78013799939797,1.73103074424216,1.73103074424216,11729.427722492,0.0,1.0
2002-01-15,2.84,2.84,2.84,2.84,200,1.74330755803111,1.74330755803111,1.74330755803111,1.74330755803111,325.81743673589,0.0,1.0
2002-01-16,2.89,2.98,2.83,2.92,21400,1.77399959250349,1.82924525455377,1.73716915113664,1.79241481318692,34862.4657307402,0.0,1.0
2002-01-17,2.84,2.98,2.84,2.98,11900,1.74330755803111,1.82924525455377,1.74330755803111,1.82924525455377,19386.1374857855,0.0,1.0
2002-01-18,2.82,2.84,2.82,2.84,4200,1.73103074424216,1.74330755803111,1.73103074424216,1.74330755803111,6842.16617145368,0.0,1.0
2002-01-22,2.84,2.84,2.82,2.84,5000,1.74330755803111,1.74330755803111,1.73103074424216,1.74330755803111,8145.43591839725,0.0,1.0
2002-01-23,2.84,2.84,2.84,2.84,3000,1.74330755803111,1.74330755803111,1.74330755803111,1.74330755803111,4887.26155103835,0.0,1.0
2002-01-24,2.86,2.86,2.86,2.86,800,1.75558437182007,1.75558437182007,1.75558437182007,1.75558437182007,1303.26974694355,0.0,1.0
2002-01-25,2.8,2.86,2.8,2.86,41400,1.71875393045321,1.75558437182007,1.71875393045321,1.75558437182007,67444.2094043291,0.0,1.0
2002-01-28,2.9,2.9,2.82,2.82,1400,1.78013799939797,1.78013799939797,1.73103074424216,1.73103074424216,2280.72205715122,0.0,1.0
2002-01-29,2.97,2.97,2.97,2.97,600,1.8231068476593,1.8231068476593,1.8231068476593,1.8231068476593,977.452310207667,0.0,1.0
2002-01-30,2.84,2.93,2.83,2.86,9700,1.74330755803111,1.7985532200814,1.73716915113664,1.75558437182007,15802.1456816907,0.0,1.0
2002-01-31,2.92,2.92,2.83,2.83,8000,1.79241481318692,1.79241481318692,1.73716915113664,1.73716915113664,13032.6974694356,0.0,1.0
2002-02-01,2.86,2.87,2.86,2.87,2000,1.75558437182007,1.76172277871454,1.75558437182007,1.76172277871454,3258.17436735888,0.0,1.0
2002-02-04,2.85,2.98,2.85,2.86,4300,1.74944596492559,1.82924525455377,1.74944596492559,1.75558437182007,7005.07488982162,0.0,1.0
2002-02-05,2.8,2.85,2.8,2.85,16100,1.71875393045321,1.74944596492559,1.71875393045321,1.74944596492559,26228.3036572391,0.0,1.0
2002-02-06,2.75,2.85,2.75,2.81,6300,1.68806189598083,1.74944596492559,1.68806189598083,1.72489233734769,10263.2492571805,0.0,1.0
2002-02-07,2.76,2.78,2.76,2.78,7100,1.69420030287531,1.70647711666426,1.69420030287531,1.70647711666426,11566.5190041241,0.0,1.0
2002-02-08,2.75,2.76,2.75,2.76,9200,1.68806189598083,1.69420030287531,1.68806189598083,1.69420030287531,14987.6020898509,0.0,1.0
2002-02-11,2.77,2.77,2.75,2.75,2600,1.70033870976978,1.70033870976978,1.68806189598083,1.68806189598083,4235.62667756657,0.0,1.0
2002-02-12,2.8,2.8,2.77,2.77,3300,1.71875393045321,1.71875393045321,1.70033870976978,1.70033870976978,5375.98770614217,0.0,1.0
2002-02-13,2.76,2.8,2.75,2.8,3300,1.69420030287531,1.71875393045321,1.68806189598083,1.71875393045321,5375.98770614216,0.0,1.0
2002-02-14,2.76,2.76,2.76,2.76,0,1.69420030287531,1.69420030287531,1.69420030287531,1.69420030287531,0,0.0,1.0
2002-02-15,2.76,2.76,2.76,2.76,0,1.69420030287531,1.69420030287531,1.69420030287531,1.69420030287531,0,0.0,1.0
2002-02-19,2.76,2.78,2.76,2.78,4900,1.69420030287531,1.70647711666426,1.69420030287531,1.70647711666426,7982.52720002927,0.0,1.0
2002-02-20,2.76,2.76,2.75,2.75,1100,1.69420030287531,1.69420030287531,1.68806189598083,1.68806189598083,1791.99590204739,0.0,1.0
2002-02-21,2.76,2.76,2.76,2.76,0,1.69420030287531,1.69420030287531,1.69420030287531,1.69420030287531,0,0.0,1.0
2002-02-22,2.76,2.76,2.76,2.76,8300,1.69420030287531,1.69420030287531,1.69420030287531,1.69420030287531,13521.4236245394,0.0,1.0
2002-02-25,2.78,2.78,2.76,2.76,2600,1.70647711666426,1.70647711666426,1.69420030287531,1.69420030287531,4235.62667756656,0.0,1.0
2002-02-26,2.76,2.76,2.76,2.76,4100,1.69420030287531,1.69420030287531,1.69420030287531,1.69420030287531,6679.25745308572,0.0,1.0
2002-02-27,2.75,2.76,2.74,2.76,12000,1.68806189598083,1.69420030287531,1.68192348908636,1.69420030287531,19549.0462041534,0.0,1.0
2002-02-28,2.72,2.77,2.72,2.75,23500,1.66964667529741,1.70033870976978,1.66964667529741,1.68806189598083,38283.5488164669,0.0,1.0
2002-03-01,2.71,2.71,2.71,2.71,4500,1.66350826840293,1.66350826840293,1.66350826840293,1.66350826840293,7330.8923265575,0.0,1.0
2002-03-04,2.85,2.99,2.7,2.7,10000,1.74944596492559,1.83538366144825,1.65736986150845,1.65736986150845,16290.8718367945,0.0,1.0
2002-03-05,2.85,2.85,2.84,2.84,900,1.74944596492559,1.74944596492559,1.74330755803111,1.74330755803111,1466.1784653115,0.0,1.0
2002-03-06,2.85,2.85,2.76,2.76,600,1.74944596492559,1.74944596492559,1.69420030287531,1.69420030287531,977.452310207668,0.0,1.0
2002-03-07,2.73,2.77,2.72,2.77,6200,1.67578508219188,1.70033870976978,1.66964667529741,1.70033870976978,10100.3405388126,0.0,1.0
2002-03-08,2.74,2.74,2.74,2.74,3400,1.68192348908636,1.68192348908636,1.68192348908636,1.68192348908636,5538.89642451011,0.0,1.0
2002-03-11,2.7,2.76,2.7,2.74,7500,1.65736986150845,1.69420030287531,1.65736986150845,1.68192348908636,12218.1538775959,0.0,1.0
2002-03-12,2.7,2.7,2.7,2.7,1200,1.65736986150845,1.65736986150845,1.65736986150845,1.65736986150845,1954.90462041534,0.0,1.0
2002-03-13,2.75,2.75,2.74,2.75,3300,1.68806189598083,1.68806189598083,1.68192348908636,1.68806189598083,5375.98770614218,0.0,1.0
2002-03-14,2.72,2.78,2.71,2.71,2900,1.66964667529741,1.70647711666426,1.66350826840293,1.66350826840293,4724.35283267038,0.0,1.0
2002-03-15,2.68,2.7,2.67,2.67,4000,1.6450930477195,1.65736986150845,1.63895464082503,1.63895464082503,6516.34873471779,0.0,1.0
2002-03-18,2.65,2.67,2.65,2.67,4500,1.62667782703607,1.63895464082503,1.62667782703607,1.63895464082503,7330.89232655753,0.0,1.0
2002-03-19,2.62,2.65,2.62,2.65,1400,1.60826260635265,1.62667782703607,1.60826260635265,1.62667782703607,2280.72205715122,0.0,1.0
2002-03-20,2.63,2.76,2.62,2.62,3900,1.61440101324712,1.69420030287531,1.60826260635265,1.60826260635265,6353.44001634985,0.0,1.0
2002-03-21,2.61,2.63,2.6,2.63,7800,1.60212419945817,1.61440101324712,1.5959857925637,1.61440101324712,12706.8800326997,0.0,1.0
2002-03-22,2.62,2.71,2.6,2.71,1600,1.60826260635265,1.66350826840293,1.5959857925637,1.66350826840293,2606.53949388711,0.0,1.0
2002-03-25,2.7,2.78,2.66,2.71,7500,1.65736986150845,1.70647711666426,1.63281623393055,1.66350826840293,12218.1538775959,0.0,1.0
2002-03-26,2.66,2.66,2.66,2.66,200,1.63281623393055,1.63281623393055,1.63281623393055,1.63281623393055,325.817436735889,0.0,1.0
2002-03-27,2.67,2.79,2.67,2.75,5700,1.63895464082503,1.71261552355874,1.63895464082503,1.68806189598083,9285.79694697282,0.0,1.0
2002-03-28,2.79,2.79,2.7,2.74,3200,1.71261552355874,1.71261552355874,1.65736986150845,1.68192348908636,5213.07898777421,0.0,1.0
2002-04-01,2.68,2.7,2.68,2.7,1200,1.6450930477195,1.65736986150845,1.6450930477195,1.65736986150845,1954.90462041534,0.0,1.0
2002-04-02,2.63,2.78,2.63,2.78,10500,1.61440101324712,1.70647711666426,1.61440101324712,1.70647711666426,17105.4154286342,0.0,1.0
2002-04-03,2.63,2.63,2.63,2.63,0,1.61440101324712,1.61440101324712,1.61440101324712,1.61440101324712,0,0.0,1.0
2002-04-04,2.62,2.62,2.62,2.62,700,1.60826260635265,1.60826260635265,1.60826260635265,1.60826260635265,1140.36102857561,0.0,1.0
2002-04-05,2.7,2.7,2.6,2.6,3100,1.65736986150845,1.65736986150845,1.5959857925637,1.5959857925637,5050.17026940629,0.0,1.0
2002-04-08,2.75,2.8,2.75,2.79,6600,1.68806189598083,1.71875393045321,1.68806189598083,1.71261552355874,10751.9754122844,0.0,1.0
2002-04-09,2.71,2.88,2.71,2.88,3600,1.66350826840293,1.76786118560902,1.66350826840293,1.76786118560902,5864.713861246,0.0,1.0
2002-04-10,2.72,2.72,2.72,2.72,100,1.66964667529741,1.66964667529741,1.66964667529741,1.66964667529741,162.908718367944,0.0,1.0
2002-04-11,2.75,2.75,2.75,2.75,1500,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,2443.63077551917,0.0,1.0
2002-04-12,2.73,2.89,2.73,2.75,3100,1.67578508219188,1.77399959250349,1.67578508219188,1.68806189598083,5050.17026940629,0.0,1.0
2002-04-15,2.73,2.73,2.73,2.73,300,1.67578508219188,1.67578508219188,1.67578508219188,1.67578508219188,488.726155103834,0.0,1.0
2002-04-16,2.73,2.76,2.73,2.76,1600,1.67578508219188,1.69420030287531,1.67578508219188,1.69420030287531,2606.53949388711,0.0,1.0
2002-04-17,2.74,2.74,2.74,2.74,500,1.68192348908636,1.68192348908636,1.68192348908636,1.68192348908636,814.543591839721,0.0,1.0
2002-04-18,2.74,2.74,2.74,2.74,0,1.68192348908636,1.68192348908636,1.68192348908636,1.68192348908636,0,0.0,1.0
2002-04-19,2.8,2.8,2.74,2.74,1600,1.71875393045321,1.71875393045321,1.68192348908636,1.68192348908636,2606.53949388711,0.0,1.0
2002-04-22,2.7,2.71,2.7,2.71,2300,1.65736986150845,1.66350826840293,1.65736986150845,1.66350826840293,3746.90052246273,0.0,1.0
2002-04-23,2.7,2.7,2.7,2.7,11100,1.65736986150845,1.65736986150845,1.65736986150845,1.65736986150845,18082.8677388419,0.0,1.0
2002-04-24,2.7,2.7,2.7,2.7,1600,1.65736986150845,1.65736986150845,1.65736986150845,1.65736986150845,2606.53949388712,0.0,1.0
2002-04-25,2.65,2.65,2.65,2.65,700,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,1140.36102857562,0.0,1.0
2002-04-26,2.64,2.64,2.64,2.64,500,1.6205394201416,1.6205394201416,1.6205394201416,1.6205394201416,814.543591839723,0.0,1.0
2002-04-29,2.6,2.62,2.6,2.62,3700,1.5959857925637,1.60826260635265,1.5959857925637,1.60826260635265,6027.62257961394,0.0,1.0
2002-04-30,2.57,2.57,2.57,2.57,1000,1.57757057188027,1.57757057188027,1.57757057188027,1.57757057188027,1629.08718367944,0.0,1.0
2002-05-01,2.58,2.6,2.57,2.57,2700,1.58370897877474,1.5959857925637,1.57757057188027,1.57757057188027,4398.53539593452,0.0,1.0
2002-05-02,2.65,2.65,2.64,2.64,1300,1.62667782703607,1.62667782703607,1.6205394201416,1.6205394201416,2117.81333878329,0.0,1.0
2002-05-03,2.65,2.65,2.65,2.65,0,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,0,0.0,1.0
2002-05-06,2.55,2.6,2.25,2.26,17000,1.56529375809132,1.5959857925637,1.38114155125704,1.38727995815152,27694.4821225505,0.0,1.0
2002-05-07,2.52,2.53,2.52,2.53,1200,1.54687853740789,1.55301694430237,1.54687853740789,1.55301694430237,1954.90462041534,0.0,1.0
2002-05-08,2.53,2.55,2.53,2.55,2200,1.55301694430237,1.56529375809132,1.55301694430237,1.56529375809132,3583.99180409477,0.0,1.0
2002-05-09,2.5,2.51,2.5,2.51,8800,1.53460172361894,1.54074013051341,1.53460172361894,1.54074013051341,14335.9672163791,0.0,1.0
2002-05-10,2.53,2.53,2.51,2.51,6600,1.55301694430237,1.55301694430237,1.54074013051341,1.54074013051341,10751.9754122843,0.0,1.0
2002-05-13,2.48,2.51,2.45,2.5,3800,1.52232490982999,1.54074013051341,1.50390968914656,1.53460172361894,6190.53129798188,0.0,1.0
2002-05-14,2.45,2.46,2.4,2.45,10600,1.50390968914656,1.51004809604104,1.47321765467418,1.50390968914656,17268.3241470021,0.0,1.0
2002-05-15,2.45,2.5,2.45,2.48,5500,1.50390968914656,1.53460172361894,1.50390968914656,1.52232490982999,8959.97951023695,0.0,1.0
2002-05-16,2.52,2.52,2.45,2.52,900,1.54687853740789,1.54687853740789,1.50390968914656,1.54687853740789,1466.1784653115,0.0,1.0
2002-05-17,2.55,2.58,2.55,2.58,8900,1.56529375809132,1.58370897877474,1.56529375809132,1.58370897877474,14498.875934747,0.0,1.0
2002-05-20,2.6,2.72,2.55,2.61,10200,1.5959857925637,1.66964667529741,1.56529375809132,1.60212419945817,16616.6892735303,0.0,1.0
2002-05-21,2.8,2.95,2.8,2.85,14400,1.71875393045321,1.81083003387035,1.71875393045321,1.74944596492559,23458.855444984,0.0,1.0
2002-05-22,2.85,3.0,2.85,2.89,18300,1.74944596492559,1.84152206834273,1.74944596492559,1.77399959250349,29812.2954613339,0.0,1.0
2002-05-23,3.1,3.1,2.89,2.98,34000,1.90290613728748,1.90290613728748,1.77399959250349,1.82924525455377,55388.9642451013,0.0,1.0
2002-05-24,3.0,3.15,3.0,3.15,9600,1.84152206834273,1.93359817175986,1.84152206834273,1.93359817175986,15639.2369633226,0.0,1.0
2002-05-28,2.95,3.1,2.95,3.1,10900,1.81083003387035,1.90290613728748,1.81083003387035,1.90290613728748,17757.0503021059,0.0,1.0
2002-05-29,2.87,3.0,2.8,3.0,18300,1.76172277871454,1.84152206834273,1.71875393045321,1.84152206834273,29812.2954613339,0.0,1.0
2002-05-30,2.69,2.87,2.5,2.87,10300,1.65123145461398,1.76172277871454,1.53460172361894,1.76172277871454,16779.5979918983,0.0,1.0
2002-05-31,2.71,2.84,2.71,2.71,400,1.66350826840293,1.74330755803111,1.66350826840293,1.66350826840293,651.634873471778,0.0,1.0
2002-06-03,2.8,2.8,2.65,2.7,3300,1.71875393045321,1.71875393045321,1.62667782703607,1.65736986150845,5375.98770614217,0.0,1.0
2002-06-04,2.6,2.8,2.6,2.8,1600,1.5959857925637,1.71875393045321,1.5959857925637,1.71875393045321,2606.53949388711,0.0,1.0
2002-06-05,2.6,2.6,2.6,2.6,0,1.5959857925637,1.5959857925637,1.5959857925637,1.5959857925637,0,0.0,1.0
2002-06-06,2.58,2.58,2.58,2.58,1900,1.58370897877474,1.58370897877474,1.58370897877474,1.58370897877474,3095.26564899096,0.0,1.0
2002-06-07,2.56,2.56,2.55,2.55,1500,1.57143216498579,1.57143216498579,1.56529375809132,1.56529375809132,2443.63077551917,0.0,1.0
2002-06-10,2.46,2.65,2.44,2.64,14600,1.51004809604104,1.62667782703607,1.49777128225208,1.6205394201416,23784.6728817198,0.0,1.0
2002-06-11,2.49,2.59,2.46,2.47,9600,1.52846331672446,1.58984738566922,1.51004809604104,1.51618650293551,15639.2369633227,0.0,1.0
2002-06-12,2.5,2.53,2.5,2.5,6000,1.53460172361894,1.55301694430237,1.53460172361894,1.53460172361894,9774.52310207667,0.0,1.0
2002-06-13,2.49,2.49,2.47,2.47,2400,1.52846331672446,1.52846331672446,1.51618650293551,1.51618650293551,3909.80924083068,0.0,1.0
2002-06-14,2.42,2.46,2.36,2.46,16200,1.48549446846313,1.51004809604104,1.44866402709628,1.51004809604104,26391.2123756071,0.0,1.0
2002-06-17,2.39,2.39,2.39,2.39,200,1.46707924777971,1.46707924777971,1.46707924777971,1.46707924777971,325.817436735888,0.0,1.0
2002-06-18,2.45,2.45,2.4,2.4,3600,1.50390968914656,1.50390968914656,1.47321765467418,1.47321765467418,5864.713861246,0.0,1.0
2002-06-19,2.4,2.49,2.4,2.45,3800,1.47321765467418,1.52846331672446,1.47321765467418,1.50390968914656,6190.5312979819,0.0,1.0
2002-06-20,2.4,2.48,2.4,2.4,4800,1.47321765467418,1.52232490982999,1.47321765467418,1.47321765467418,7819.61848166134,0.0,1.0
2002-06-21,2.4,2.49,2.4,2.45,1900,1.47321765467418,1.52846331672446,1.47321765467418,1.50390968914656,3095.26564899095,0.0,1.0
2002-06-24,2.35,2.4,2.35,2.4,3200,1.4425256202018,1.47321765467418,1.4425256202018,1.47321765467418,5213.07898777424,0.0,1.0
2002-06-25,2.5,2.5,2.5,2.5,3300,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,5375.98770614217,0.0,1.0
2002-06-26,2.36,2.4,2.36,2.4,5400,1.44866402709628,1.47321765467418,1.44866402709628,1.47321765467418,8797.070791869,0.0,1.0
2002-06-27,2.5,2.5,2.49,2.49,5100,1.53460172361894,1.53460172361894,1.52846331672446,1.52846331672446,8308.34463676516,0.0,1.0
2002-06-28,2.5,2.5,2.3,2.36,14300,1.53460172361894,1.53460172361894,1.41183358572942,1.44866402709628,23295.9467266161,0.0,1.0
2002-07-01,2.36,2.5,2.36,2.5,3200,1.44866402709628,1.53460172361894,1.44866402709628,1.53460172361894,5213.07898777422,0.0,1.0
2002-07-02,2.37,2.45,2.36,2.36,5800,1.45480243399075,1.50390968914656,1.44866402709628,1.44866402709628,9448.70566534081,0.0,1.0
2002-07-03,2.4,2.4,2.15,2.37,18400,1.47321765467418,1.47321765467418,1.31975748231229,1.45480243399075,29975.2041797018,0.0,1.0
2002-07-05,2.4,2.4,2.4,2.4,500,1.47321765467418,1.47321765467418,1.47321765467418,1.47321765467418,814.543591839723,0.0,1.0
2002-07-08,2.44,2.44,2.4,2.4,1100,1.49777128225208,1.49777128225208,1.47321765467418,1.47321765467418,1791.9959020474,0.0,1.0
2002-07-09,2.59,2.59,2.35,2.35,2300,1.58984738566922,1.58984738566922,1.4425256202018,1.4425256202018,3746.90052246273,0.0,1.0
2002-07-10,2.46,2.47,2.46,2.47,2000,1.51004809604104,1.51618650293551,1.51004809604104,1.51618650293551,3258.17436735888,0.0,1.0
2002-07-11,2.53,2.53,2.5,2.5,5500,1.55301694430237,1.55301694430237,1.53460172361894,1.53460172361894,8959.97951023693,0.0,1.0
2002-07-12,2.5,2.6,2.49,2.5,2000,1.53460172361894,1.5959857925637,1.52846331672446,1.53460172361894,3258.17436735889,0.0,1.0
2002-07-15,2.7,2.7,2.49,2.5,1900,1.65736986150845,1.65736986150845,1.52846331672446,1.53460172361894,3095.26564899095,0.0,1.0
2002-07-16,2.5,2.5,2.43,2.49,20700,1.53460172361894,1.53460172361894,1.49163287535761,1.52846331672446,33722.1047021645,0.0,1.0
2002-07-17,2.5,2.5,2.46,2.46,1100,1.53460172361894,1.53460172361894,1.51004809604104,1.51004809604104,1791.99590204739,0.0,1.0
2002-07-18,2.46,2.62,2.46,2.46,13200,1.51004809604104,1.60826260635265,1.51004809604104,1.51004809604104,21503.9508245686,0.0,1.0
2002-07-19,2.41,2.5,2.41,2.47,14200,1.47935606156866,1.53460172361894,1.47935606156866,1.51618650293551,23133.0380082481,0.0,1.0
2002-07-22,2.41,2.41,2.41,2.41,2600,1.47935606156866,1.47935606156866,1.47935606156866,1.47935606156866,4235.62667756655,0.0,1.0
2002-07-23,2.42,2.42,2.41,2.42,13400,1.48549446846313,1.48549446846313,1.47935606156866,1.48549446846313,21829.7682613046,0.0,1.0
2002-07-24,2.28,2.45,2.28,2.42,15300,1.39955677194047,1.50390968914656,1.39955677194047,1.48549446846313,24925.0339102956,0.0,1.0
2002-07-25,2.14,2.25,2.1,2.25,7700,1.31361907541781,1.38114155125704,1.28906544783991,1.38114155125704,12543.9713143317,0.0,1.0
2002-07-26,2.16,2.26,2.16,2.17,1600,1.32589588920676,1.38727995815152,1.32589588920676,1.33203429610124,2606.53949388712,0.0,1.0
2002-07-29,2.3,2.36,2.05,2.15,19000,1.41183358572942,1.44866402709628,1.25837341336753,1.31975748231229,30952.6564899095,0.0,1.0
2002-07-30,2.5,2.5,2.5,2.5,3800,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,6190.53129798189,0.0,1.0
2002-07-31,2.54,2.54,2.41,2.41,1400,1.55915535119684,1.55915535119684,1.47935606156866,1.47935606156866,2280.72205715123,0.0,1.0
2002-08-01,2.5,2.53,2.5,2.53,1500,1.53460172361894,1.55301694430237,1.53460172361894,1.55301694430237,2443.63077551917,0.0,1.0
2002-08-02,2.5,2.6,2.5,2.6,3100,1.53460172361894,1.5959857925637,1.53460172361894,1.5959857925637,5050.17026940628,0.0,1.0
2002-08-05,2.5,2.5,2.5,2.5,9500,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,15476.3282449547,0.0,1.0
2002-08-06,2.5,2.52,2.5,2.52,31800,1.53460172361894,1.54687853740789,1.53460172361894,1.54687853740789,51804.9724410063,0.0,1.0
2002-08-07,2.58,2.58,2.45,2.5,35900,1.58370897877474,1.58370897877474,1.50390968914656,1.53460172361894,58484.2298940923,0.0,1.0
2002-08-08,2.59,2.59,2.59,2.59,100,1.58984738566922,1.58984738566922,1.58984738566922,1.58984738566922,162.908718367945,0.0,1.0
2002-08-09,2.52,2.52,2.52,2.52,200,1.54687853740789,1.54687853740789,1.54687853740789,1.54687853740789,325.817436735889,0.0,1.0
2002-08-12,2.52,2.52,2.52,2.52,200,1.54687853740789,1.54687853740789,1.54687853740789,1.54687853740789,325.817436735889,0.0,1.0
2002-08-13,2.52,2.52,2.52,2.52,0,1.54687853740789,1.54687853740789,1.54687853740789,1.54687853740789,0,0.0,1.0
2002-08-14,2.52,2.52,2.52,2.52,3300,1.54687853740789,1.54687853740789,1.54687853740789,1.54687853740789,5375.98770614217,0.0,1.0
2002-08-15,2.53,2.53,2.53,2.53,100,1.55301694430237,1.55301694430237,1.55301694430237,1.55301694430237,162.908718367944,0.0,1.0
2002-08-16,2.53,2.53,2.53,2.53,0,1.55301694430237,1.55301694430237,1.55301694430237,1.55301694430237,0,0.0,1.0
2002-08-19,2.5,2.5,2.5,2.5,1100,1.53460172361894,1.53460172361894,1.53460172361894,1.53460172361894,1791.99590204739,0.0,1.0
2002-08-20,2.55,2.55,2.51,2.51,3700,1.56529375809132,1.56529375809132,1.54074013051341,1.54074013051341,6027.62257961394,0.0,1.0
2002-08-21,2.61,2.63,2.59,2.59,1800,1.60212419945817,1.61440101324712,1.58984738566922,1.58984738566922,2932.35693062301,0.0,1.0
2002-08-22,2.65,2.8,2.64,2.64,3300,1.62667782703607,1.71875393045321,1.6205394201416,1.6205394201416,5375.98770614219,0.0,1.0
2002-08-23,2.7,2.7,2.65,2.65,1600,1.65736986150845,1.65736986150845,1.62667782703607,1.62667782703607,2606.53949388712,0.0,1.0
2002-08-26,2.79,2.8,2.75,2.75,10400,1.71261552355874,1.71875393045321,1.68806189598083,1.68806189598083,16942.5067102662,0.0,1.0
2002-08-27,2.74,2.74,2.65,2.65,1300,1.68192348908636,1.68192348908636,1.62667782703607,1.62667782703607,2117.81333878328,0.0,1.0
2002-08-28,2.7,2.7,2.6,2.7,5300,1.65736986150845,1.65736986150845,1.5959857925637,1.65736986150845,8634.16207350108,0.0,1.0
2002-08-29,2.6,2.6,2.6,2.6,200,1.5959857925637,1.5959857925637,1.5959857925637,1.5959857925637,325.817436735888,0.0,1.0
2002-08-30,2.6,2.6,2.6,2.6,0,1.5959857925637,1.5959857925637,1.5959857925637,1.5959857925637,0,0.0,1.0
2002-09-03,2.6,2.6,2.6,2.6,0,1.5959857925637,1.5959857925637,1.5959857925637,1.5959857925637,0,0.0,1.0
2002-09-04,2.7,2.75,2.65,2.75,3500,1.65736986150845,1.68806189598083,1.62667782703607,1.68806189598083,5701.80514287807,0.0,1.0
2002-09-05,2.7,2.7,2.7,2.7,2600,1.65736986150845,1.65736986150845,1.65736986150845,1.65736986150845,4235.62667756657,0.0,1.0
2002-09-06,2.6,2.6,2.6,2.6,500,1.5959857925637,1.5959857925637,1.5959857925637,1.5959857925637,814.543591839721,0.0,1.0
2002-09-09,2.6,2.65,2.6,2.65,1600,1.5959857925637,1.62667782703607,1.5959857925637,1.62667782703607,2606.53949388711,0.0,1.0
2002-09-10,2.7,2.75,2.7,2.75,7600,1.65736986150845,1.68806189598083,1.65736986150845,1.68806189598083,12381.0625959638,0.0,1.0
2002-09-11,2.65,2.7,2.6,2.7,11900,1.62667782703607,1.65736986150845,1.5959857925637,1.65736986150845,19386.1374857855,0.0,1.0
2002-09-12,2.65,2.65,2.65,2.65,0,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,0,0.0,1.0
2002-09-13,2.74,2.74,2.7,2.7,14700,1.68192348908636,1.68192348908636,1.65736986150845,1.65736986150845,23947.5816000878,0.0,1.0
2002-09-16,2.75,2.79,2.74,2.74,10700,1.68806189598083,1.71261552355874,1.68192348908636,1.68192348908636,17431.2328653701,0.0,1.0
2002-09-17,2.75,2.77,2.75,2.77,4700,1.68806189598083,1.70033870976978,1.68806189598083,1.70033870976978,7656.70976329341,0.0,1.0
2002-09-18,2.75,2.75,2.75,2.75,300,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,488.726155103834,0.0,1.0
2002-09-19,2.7,2.75,2.67,2.75,6600,1.65736986150845,1.68806189598083,1.63895464082503,1.68806189598083,10751.9754122844,0.0,1.0
2002-09-20,2.74,2.74,2.65,2.7,7300,1.68192348908636,1.68192348908636,1.62667782703607,1.65736986150845,11892.3364408599,0.0,1.0
2002-09-23,2.52,2.65,2.52,2.65,6200,1.54687853740789,1.62667782703607,1.54687853740789,1.62667782703607,10100.3405388126,0.0,1.0
2002-09-24,2.65,2.85,2.63,2.75,10200,1.62667782703607,1.74944596492559,1.61440101324712,1.68806189598083,16616.6892735304,0.0,1.0
2002-09-25,2.72,2.72,2.72,2.72,800,1.66964667529741,1.66964667529741,1.66964667529741,1.66964667529741,1303.26974694355,0.0,1.0
2002-09-26,2.72,2.72,2.7,2.72,20600,1.66964667529741,1.66964667529741,1.65736986150845,1.66964667529741,33559.1959837965,0.0,1.0
2002-09-27,2.72,2.73,2.7,2.72,10200,1.66964667529741,1.67578508219188,1.65736986150845,1.66964667529741,16616.6892735303,0.0,1.0
2002-09-30,2.66,2.68,2.65,2.65,3000,1.63281623393055,1.6450930477195,1.62667782703607,1.62667782703607,4887.26155103834,0.0,1.0
2002-10-01,2.65,2.68,2.65,2.65,11300,1.62667782703607,1.6450930477195,1.62667782703607,1.62667782703607,18408.6851755778,0.0,1.0
2002-10-02,2.65,2.79,2.64,2.66,22800,1.62667782703607,1.71261552355874,1.6205394201416,1.63281623393055,37143.1877878915,0.0,1.0
2002-10-03,2.7,2.75,2.63,2.63,5800,1.65736986150845,1.68806189598083,1.61440101324712,1.61440101324712,9448.70566534081,0.0,1.0
2002-10-04,2.65,2.7,2.65,2.7,2400,1.62667782703607,1.65736986150845,1.62667782703607,1.65736986150845,3909.80924083068,0.0,1.0
2002-10-07,2.63,2.65,2.63,2.65,5400,1.61440101324712,1.62667782703607,1.61440101324712,1.62667782703607,8797.07079186903,0.0,1.0
2002-10-08,2.6,2.63,2.6,2.6,4800,1.5959857925637,1.61440101324712,1.5959857925637,1.5959857925637,7819.61848166132,0.0,1.0
2002-10-09,2.66,2.66,2.6,2.6,22300,1.63281623393055,1.63281623393055,1.5959857925637,1.5959857925637,36328.6441960517,0.0,1.0
2002-10-10,2.71,2.71,2.65,2.66,1900,1.66350826840293,1.66350826840293,1.62667782703607,1.63281623393055,3095.26564899095,0.0,1.0
2002-10-11,2.55,2.66,2.55,2.66,21400,1.56529375809132,1.63281623393055,1.56529375809132,1.63281623393055,34862.4657307401,0.0,1.0
2002-10-14,2.54,2.54,2.52,2.53,5400,1.55915535119684,1.55915535119684,1.54687853740789,1.55301694430237,8797.07079186902,0.0,1.0
2002-10-15,2.54,2.54,2.49,2.54,15200,1.55915535119684,1.55915535119684,1.52846331672446,1.55915535119684,24762.1251919276,0.0,1.0
2002-10-16,2.73,2.74,2.73,2.74,400,1.67578508219188,1.68192348908636,1.67578508219188,1.68192348908636,651.634873471779,0.0,1.0
2002-10-17,2.65,2.73,2.56,2.56,600,1.62667782703607,1.67578508219188,1.57143216498579,1.57143216498579,977.45231020767,0.0,1.0
2002-10-18,2.55,2.55,2.55,2.55,100,1.56529375809132,1.56529375809132,1.56529375809132,1.56529375809132,162.908718367944,0.0,1.0
2002-10-21,2.43,2.52,2.42,2.52,3800,1.49163287535761,1.54687853740789,1.48549446846313,1.54687853740789,6190.53129798189,0.0,1.0
2002-10-22,2.48,2.49,2.48,2.48,7300,1.52232490982999,1.52846331672446,1.52232490982999,1.52232490982999,11892.3364408599,0.0,1.0
2002-10-23,2.32,2.35,2.32,2.35,1500,1.42411039951837,1.4425256202018,1.42411039951837,1.4425256202018,2443.63077551918,0.0,1.0
2002-10-24,2.27,2.27,2.27,2.27,500,1.393418365046,1.393418365046,1.393418365046,1.393418365046,814.543591839721,0.0,1.0
2002-10-25,2.12,2.28,2.02,2.28,32900,1.30134226162886,1.39955677194047,1.2399581926841,1.39955677194047,53596.9683430538,0.0,1.0
2002-10-28,2.15,2.4,2.12,2.39,16600,1.31975748231229,1.47321765467418,1.30134226162886,1.46707924777971,27042.8472490787,0.0,1.0
2002-10-29,2.14,2.15,2.13,2.15,3200,1.31361907541781,1.31975748231229,1.30748066852334,1.31975748231229,5213.07898777423,0.0,1.0
2002-10-30,2.1,2.1,2.1,2.1,3000,1.28906544783991,1.28906544783991,1.28906544783991,1.28906544783991,4887.26155103833,0.0,1.0
2002-10-31,2.05,2.14,2.05,2.14,4900,1.25837341336753,1.31361907541781,1.25837341336753,1.31361907541781,7982.52720002928,0.0,1.0
2002-11-01,2.15,2.15,2.03,2.03,4000,1.31975748231229,1.31975748231229,1.24609659957858,1.24609659957858,6516.34873471777,0.0,1.0
2002-11-04,2.09,2.1,2.09,2.1,1000,1.28292704094543,1.28906544783991,1.28292704094543,1.28906544783991,1629.08718367945,0.0,1.0
2002-11-05,2.09,2.09,2.09,2.09,900,1.28292704094543,1.28292704094543,1.28292704094543,1.28292704094543,1466.1784653115,0.0,1.0
2002-11-06,2.11,2.11,2.11,2.11,100,1.29520385473438,1.29520385473438,1.29520385473438,1.29520385473438,162.908718367945,0.0,1.0
2002-11-07,2.05,2.1,2.05,2.1,201300,1.25837341336753,1.28906544783991,1.25837341336753,1.28906544783991,327935.250074672,0.0,1.0
2002-11-08,2.2,2.21,2.2,2.21,3100,1.35044951678467,1.35658792367914,1.35044951678467,1.35658792367914,5050.17026940627,0.0,1.0
2002-11-11,2.2,2.2,2.2,2.2,0,1.35044951678467,1.35044951678467,1.35044951678467,1.35044951678467,0,0.0,1.0
2002-11-12,2.2,2.2,2.19,2.19,700,1.35044951678467,1.35044951678467,1.34431110989019,1.34431110989019,1140.36102857561,0.0,1.0
2002-11-13,2.2,2.28,2.2,2.28,1200,1.35044951678467,1.39955677194047,1.35044951678467,1.39955677194047,1954.90462041533,0.0,1.0
2002-11-14,2.28,2.28,2.28,2.28,100,1.39955677194047,1.39955677194047,1.39955677194047,1.39955677194047,162.908718367945,0.0,1.0
2002-11-15,2.1,2.15,2.1,2.15,1500,1.28906544783991,1.31975748231229,1.28906544783991,1.31975748231229,2443.63077551917,0.0,1.0
2002-11-18,2.16,2.21,2.07,2.12,6800,1.32589588920676,1.35658792367914,1.27065022715648,1.30134226162886,11077.7928490203,0.0,1.0
2002-11-19,2.11,2.15,2.11,2.15,3100,1.29520385473438,1.31975748231229,1.29520385473438,1.31975748231229,5050.1702694063,0.0,1.0
2002-11-20,2.11,2.11,2.11,2.11,0,1.29520385473438,1.29520385473438,1.29520385473438,1.29520385473438,0,0.0,1.0
2002-11-21,2.12,2.12,2.12,2.12,1000,1.30134226162886,1.30134226162886,1.30134226162886,1.30134226162886,1629.08718367945,0.0,1.0
2002-11-22,2.1,2.1,2.1,2.1,600,1.28906544783991,1.28906544783991,1.28906544783991,1.28906544783991,977.452310207666,0.0,1.0
2002-11-25,2.199,2.199,1.991,2.11,14400,1.34983567609522,1.34983567609522,1.22215681269012,1.29520385473438,23458.855444984,0.0,1.0
2002-11-26,2.25,2.29,2.0,2.0,9800,1.38114155125704,1.40569517883495,1.22768137889515,1.22768137889515,15965.0544000586,0.0,1.0
2002-11-27,2.25,2.35,2.25,2.35,5000,1.38114155125704,1.4425256202018,1.38114155125704,1.4425256202018,8145.43591839726,0.0,1.0
2002-11-29,2.25,2.25,2.25,2.25,0,1.38114155125704,1.38114155125704,1.38114155125704,1.38114155125704,0,0.0,1.0
2002-12-02,2.3,2.48,2.3,2.33,3000,1.41183358572942,1.52232490982999,1.41183358572942,1.43024880641285,4887.26155103835,0.0,1.0
2002-12-03,2.2,2.201,2.2,2.201,800,1.35044951678467,1.35106335747411,1.35044951678467,1.35106335747411,1303.26974694355,0.0,1.0
2002-12-04,2.15,2.25,2.08,2.25,7900,1.31975748231229,1.38114155125704,1.27678863405096,1.38114155125704,12869.7887510676,0.0,1.0
2002-12-05,2.12,2.13,2.12,2.12,1300,1.30134226162886,1.30748066852334,1.30134226162886,1.30134226162886,2117.81333878328,0.0,1.0
2002-12-06,2.15,2.15,2.09,2.09,4100,1.31975748231229,1.31975748231229,1.28292704094543,1.28292704094543,6679.25745308571,0.0,1.0
2002-12-09,2.08,2.08,2.08,2.08,3000,1.27678863405096,1.27678863405096,1.27678863405096,1.27678863405096,4887.26155103833,0.0,1.0
2002-12-10,2.05,2.09,2.05,2.09,3300,1.25837341336753,1.28292704094543,1.25837341336753,1.28292704094543,5375.98770614217,0.0,1.0
2002-12-11,2.14,2.14,1.82,1.95,8000,1.31361907541781,1.31361907541781,1.11719005479459,1.19698934442277,13032.6974694356,0.0,1.0
2002-12-12,2.07,2.07,2.07,2.07,100,1.27065022715648,1.27065022715648,1.27065022715648,1.27065022715648,162.908718367945,0.0,1.0
2002-12-13,2.05,2.08,2.05,2.07,5100,1.25837341336753,1.27678863405096,1.25837341336753,1.27065022715648,8308.34463676517,0.0,1.0
2002-12-16,2.02,2.02,2.02,2.02,3100,1.2399581926841,1.2399581926841,1.2399581926841,1.2399581926841,5050.17026940629,0.0,1.0
2002-12-17,2.15,2.15,2.09,2.1,14600,1.31975748231229,1.31975748231229,1.28292704094543,1.28906544783991,23784.6728817199,0.0,1.0
2002-12-18,2.02,2.07,2.02,2.07,3400,1.2399581926841,1.27065022715648,1.2399581926841,1.27065022715648,5538.89642451013,0.0,1.0
2002-12-19,2.0,2.02,2.0,2.02,1200,1.22768137889515,1.2399581926841,1.22768137889515,1.2399581926841,1954.90462041534,0.0,1.0
2002-12-20,2.0,2.01,2.0,2.01,3100,1.22768137889515,1.23381978578963,1.22768137889515,1.23381978578963,5050.17026940629,0.0,1.0
2002-12-23,1.85,1.99,1.85,1.98,3800,1.13560527547801,1.22154297200067,1.13560527547801,1.2154045651062,6190.53129798192,0.0,1.0
2002-12-24,1.95,1.95,1.95,1.95,500,1.19698934442277,1.19698934442277,1.19698934442277,1.19698934442277,814.543591839724,0.0,1.0
2002-12-26,1.95,1.95,1.95,1.95,0,1.19698934442277,1.19698934442277,1.19698934442277,1.19698934442277,0,0.0,1.0
2002-12-27,1.837,1.95,1.75,1.95,16300,1.1276253465152,1.19698934442277,1.07422120653326,1.19698934442277,26554.1210939749,0.0,1.0
2002-12-30,1.77,1.8,1.71,1.76,15100,1.08649802032221,1.10491324100564,1.04966757895535,1.08035961342773,24599.2164735596,0.0,1.0
2002-12-31,1.77,1.87,1.7,1.8,18100,1.08649802032221,1.14788208926697,1.04352917206088,1.10491324100564,29486.4780245979,0.0,1.0
2003-01-02,1.72,1.77,1.71,1.77,1700,1.05580598584983,1.08649802032221,1.04966757895535,1.08649802032221,2769.44821225506,0.0,1.0
2003-01-03,1.72,1.72,1.7,1.7,2700,1.05580598584983,1.05580598584983,1.04352917206088,1.04352917206088,4398.5353959345,0.0,1.0
2003-01-06,1.77,1.77,1.71,1.715,3100,1.08649802032221,1.08649802032221,1.04966757895535,1.05273678240259,5050.17026940627,0.0,1.0
2003-01-07,1.71,1.73,1.71,1.715,800,1.04966757895535,1.06194439274431,1.04966757895535,1.05273678240259,1303.26974694356,0.0,1.0
2003-01-08,1.73,1.73,1.73,1.73,300,1.06194439274431,1.06194439274431,1.06194439274431,1.06194439274431,488.726155103832,0.0,1.0
2003-01-09,1.73,1.73,1.73,1.73,0,1.06194439274431,1.06194439274431,1.06194439274431,1.06194439274431,0,0.0,1.0
2003-01-10,1.71,1.72,1.71,1.72,700,1.04966757895535,1.05580598584983,1.04966757895535,1.05580598584983,1140.36102857562,0.0,1.0
2003-01-13,1.7,1.7,1.7,1.7,500,1.04352917206088,1.04352917206088,1.04352917206088,1.04352917206088,814.543591839722,0.0,1.0
2003-01-14,1.71,1.75,1.71,1.72,900,1.04966757895535,1.07422120653326,1.04966757895535,1.05580598584983,1466.17846531151,0.0,1.0
2003-01-15,1.81,1.82,1.759,1.759,1800,1.11105164790011,1.11719005479459,1.07974577273829,1.07974577273829,2932.35693062301,0.0,1.0
2003-01-16,1.7,1.71,1.7,1.71,2800,1.04352917206088,1.04966757895535,1.04352917206088,1.04966757895535,4561.44411430244,0.0,1.0
2003-01-17,1.69,1.7,1.69,1.7,3200,1.0373907651664,1.04352917206088,1.0373907651664,1.04352917206088,5213.07898777424,0.0,1.0
2003-01-21,1.61,1.69,1.61,1.66,2200,0.988283510010596,1.0373907651664,0.988283510010596,1.01897554448298,3583.99180409478,0.0,1.0
2003-01-22,1.58,1.61,1.58,1.61,10400,0.969868289327169,0.988283510010596,0.969868289327169,0.988283510010596,16942.5067102662,0.0,1.0
2003-01-23,1.63,1.63,1.62,1.62,1100,1.00056032379955,1.00056032379955,0.994421916905072,0.994421916905072,1791.99590204739,0.0,1.0
2003-01-24,1.76,1.76,1.76,1.76,5000,1.08035961342773,1.08035961342773,1.08035961342773,1.08035961342773,8145.43591839725,0.0,1.0
2003-01-27,1.73,1.73,1.67,1.69,1300,1.06194439274431,1.06194439274431,1.02511395137745,1.0373907651664,2117.81333878327,0.0,1.0
2003-01-28,2.06,2.09,1.7,1.7,1600,1.26451182026201,1.28292704094543,1.04352917206088,1.04352917206088,2606.5394938871,0.0,1.0
2003-01-29,2.06,2.09,1.7,1.7,10100,1.26451182026201,1.28292704094543,1.04352917206088,1.04352917206088,16453.7805551623,0.0,1.0
2003-01-30,1.82,1.82,1.82,1.82,0,1.11719005479459,1.11719005479459,1.11719005479459,1.11719005479459,0,0.0,1.0
2003-01-31,1.8,1.8,1.6,1.705,2500,1.10491324100564,1.10491324100564,0.982145103116121,1.04659837550812,4072.7179591986,0.0,1.0
2003-02-03,1.75,1.75,1.72,1.72,1500,1.07422120653326,1.07422120653326,1.05580598584983,1.05580598584983,2443.63077551916,0.0,1.0
2003-02-04,1.8,1.8,1.79,1.79,1900,1.10491324100564,1.10491324100564,1.09877483411116,1.09877483411116,3095.26564899094,0.0,1.0
2003-02-05,1.78,1.8,1.78,1.8,2000,1.09263642721668,1.10491324100564,1.09263642721668,1.10491324100564,3258.1743673589,0.0,1.0
2003-02-06,1.8,1.8,1.8,1.8,3000,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,4887.26155103832,0.0,1.0
2003-02-07,1.71,1.8,1.71,1.8,1500,1.04966757895535,1.10491324100564,1.04966757895535,1.10491324100564,2443.63077551918,0.0,1.0
2003-02-10,1.76,1.8,1.75,1.75,1600,1.08035961342773,1.10491324100564,1.07422120653326,1.07422120653326,2606.53949388712,0.0,1.0
2003-02-11,1.7,1.7,1.7,1.7,300,1.04352917206088,1.04352917206088,1.04352917206088,1.04352917206088,488.726155103833,0.0,1.0
2003-02-12,1.63,1.94,1.63,1.83,3900,1.00056032379955,1.1908509375283,1.00056032379955,1.12332846168906,6353.44001634983,0.0,1.0
2003-02-13,1.71,1.71,1.71,1.71,1000,1.04966757895535,1.04966757895535,1.04966757895535,1.04966757895535,1629.08718367945,0.0,1.0
2003-02-14,1.71,1.71,1.71,1.71,0,1.04966757895535,1.04966757895535,1.04966757895535,1.04966757895535,0,0.0,1.0
2003-02-18,1.71,1.71,1.71,1.71,0,1.04966757895535,1.04966757895535,1.04966757895535,1.04966757895535,0,0.0,1.0
2003-02-19,1.8,1.8,1.79,1.79,4700,1.10491324100564,1.10491324100564,1.09877483411116,1.09877483411116,7656.70976329337,0.0,1.0
2003-02-20,1.8,1.8,1.8,1.8,0,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,0,0.0,1.0
2003-02-21,1.88,1.88,1.71,1.71,2500,1.15402049616144,1.15402049616144,1.04966757895535,1.04966757895535,4072.71795919862,0.0,1.0
2003-02-24,1.79,1.79,1.79,1.79,500,1.09877483411116,1.09877483411116,1.09877483411116,1.09877483411116,814.543591839723,0.0,1.0
2003-02-25,1.79,1.79,1.72,1.72,1400,1.09877483411116,1.09877483411116,1.05580598584983,1.05580598584983,2280.72205715122,0.0,1.0
2003-02-26,1.88,1.88,1.83,1.83,2400,1.15402049616144,1.15402049616144,1.12332846168906,1.12332846168906,3909.80924083068,0.0,1.0
2003-02-27,1.87,1.87,1.82,1.82,500,1.14788208926697,1.14788208926697,1.11719005479459,1.11719005479459,814.54359183972,0.0,1.0
2003-02-28,1.91,1.91,1.91,1.91,1000,1.17243571684487,1.17243571684487,1.17243571684487,1.17243571684487,1629.08718367944,0.0,1.0
2003-03-03,1.97,1.97,1.97,1.97,800,1.20926615821172,1.20926615821172,1.20926615821172,1.20926615821172,1303.26974694356,0.0,1.0
2003-03-04,1.8,1.91,1.8,1.91,1300,1.10491324100564,1.17243571684487,1.10491324100564,1.17243571684487,2117.81333878327,0.0,1.0
2003-03-05,1.89,1.89,1.89,1.89,100,1.16015890305592,1.16015890305592,1.16015890305592,1.16015890305592,162.908718367944,0.0,1.0
2003-03-06,2.08,2.08,1.883,1.883,2100,1.27678863405096,1.27678863405096,1.15586201822978,1.15586201822978,3421.08308572683,0.0,1.0
2003-03-07,2.08,2.08,2.08,2.08,0,1.27678863405096,1.27678863405096,1.27678863405096,1.27678863405096,0,0.0,1.0
2003-03-10,2.11,2.12,2.08,2.08,1700,1.29520385473438,1.30134226162886,1.27678863405096,1.27678863405096,2769.44821225507,0.0,1.0
2003-03-11,2.08,2.08,2.08,2.08,100,1.27678863405096,1.27678863405096,1.27678863405096,1.27678863405096,162.908718367944,0.0,1.0
2003-03-12,2.02,2.08,2.02,2.08,1900,1.2399581926841,1.27678863405096,1.2399581926841,1.27678863405096,3095.26564899095,0.0,1.0
2003-03-13,2.02,2.02,2.02,2.02,0,1.2399581926841,1.2399581926841,1.2399581926841,1.2399581926841,0,0.0,1.0
2003-03-14,1.94,2.02,1.94,2.01,4400,1.1908509375283,1.2399581926841,1.1908509375283,1.23381978578963,7167.98360818954,0.0,1.0
2003-03-17,1.92,1.92,1.92,1.92,100,1.17857412373934,1.17857412373934,1.17857412373934,1.17857412373934,162.908718367945,0.0,1.0
2003-03-18,1.92,1.92,1.92,1.92,100,1.17857412373934,1.17857412373934,1.17857412373934,1.17857412373934,162.908718367945,0.0,1.0
2003-03-19,1.92,1.92,1.92,1.92,0,1.17857412373934,1.17857412373934,1.17857412373934,1.17857412373934,0,0.0,1.0
2003-03-20,1.92,1.92,1.92,1.92,0,1.17857412373934,1.17857412373934,1.17857412373934,1.17857412373934,0,0.0,1.0
2003-03-21,1.93,1.93,1.93,1.93,1000,1.18471253063382,1.18471253063382,1.18471253063382,1.18471253063382,1629.08718367945,0.0,1.0
2003-03-24,1.93,1.93,1.93,1.93,0,1.18471253063382,1.18471253063382,1.18471253063382,1.18471253063382,0,0.0,1.0
2003-03-25,1.92,1.92,1.92,1.92,1300,1.17857412373934,1.17857412373934,1.17857412373934,1.17857412373934,2117.81333878329,0.0,1.0
2003-03-26,1.9,1.9,1.9,1.9,2000,1.16629730995039,1.16629730995039,1.16629730995039,1.16629730995039,3258.1743673589,0.0,1.0
2003-03-27,1.9,1.9,1.9,1.9,0,1.16629730995039,1.16629730995039,1.16629730995039,1.16629730995039,0,0.0,1.0
2003-03-28,1.9,1.9,1.9,1.9,0,1.16629730995039,1.16629730995039,1.16629730995039,1.16629730995039,0,0.0,1.0
2003-03-31,1.87,1.88,1.87,1.88,500,1.14788208926697,1.15402049616144,1.14788208926697,1.15402049616144,814.54359183972,0.0,1.0
2003-04-01,2.14,2.2,1.9,1.9,8400,1.31361907541781,1.35044951678467,1.16629730995039,1.16629730995039,13684.3323429074,0.0,1.0
2003-04-02,2.04,2.04,2.04,2.04,100,1.25223500647305,1.25223500647305,1.25223500647305,1.25223500647305,162.908718367945,0.0,1.0
2003-04-03,1.94,1.94,1.94,1.94,100,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,162.908718367944,0.0,1.0
2003-04-04,1.925,1.925,1.925,1.925,100,1.18164332718658,1.18164332718658,1.18164332718658,1.18164332718658,162.908718367945,0.0,1.0
2003-04-07,2.12,2.38,2.05,2.05,19800,1.30134226162886,1.46094084088523,1.25837341336753,1.25837341336753,32255.926236853,0.0,1.0
2003-04-08,2.0,2.0,2.0,2.0,1200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,1954.90462041534,0.0,1.0
2003-04-09,2.0,2.0,2.0,2.0,200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,325.817436735889,0.0,1.0
2003-04-10,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
2003-04-11,1.91,1.91,1.91,1.91,100,1.17243571684487,1.17243571684487,1.17243571684487,1.17243571684487,162.908718367944,0.0,1.0
2003-04-14,1.86,1.93,1.86,1.93,4700,1.14174368237249,1.18471253063382,1.14174368237249,1.18471253063382,7656.7097632934,0.0,1.0
2003-04-15,1.86,1.86,1.86,1.86,200,1.14174368237249,1.14174368237249,1.14174368237249,1.14174368237249,325.817436735889,0.0,1.0
2003-04-16,1.86,1.86,1.86,1.86,0,1.14174368237249,1.14174368237249,1.14174368237249,1.14174368237249,0,0.0,1.0
2003-04-17,1.9,1.9,1.76,1.86,1400,1.16629730995039,1.16629730995039,1.08035961342773,1.14174368237249,2280.72205715123,0.0,1.0
2003-04-21,1.9,1.9,1.9,1.9,0,1.16629730995039,1.16629730995039,1.16629730995039,1.16629730995039,0,0.0,1.0
2003-04-22,1.71,1.87,1.71,1.87,4200,1.04966757895535,1.14788208926697,1.04966757895535,1.14788208926697,6842.1661714537,0.0,1.0
2003-04-23,1.7,1.71,1.57,1.71,7100,1.04352917206088,1.04966757895535,0.963729882432693,1.04966757895535,11566.519004124,0.0,1.0
2003-04-24,1.65,1.71,1.65,1.71,1300,1.0128371375885,1.04966757895535,1.0128371375885,1.04966757895535,2117.81333878328,0.0,1.0
2003-04-25,1.71,1.71,1.71,1.71,1000,1.04966757895535,1.04966757895535,1.04966757895535,1.04966757895535,1629.08718367945,0.0,1.0
2003-04-28,1.81,1.81,1.81,1.81,200,1.11105164790011,1.11105164790011,1.11105164790011,1.11105164790011,325.81743673589,0.0,1.0
2003-04-29,1.75,1.75,1.75,1.75,200,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,325.817436735888,0.0,1.0
2003-04-30,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
2003-05-01,1.86,1.86,1.83,1.86,3200,1.14174368237249,1.14174368237249,1.12332846168906,1.14174368237249,5213.07898777423,0.0,1.0
2003-05-02,1.86,1.86,1.86,1.86,0,1.14174368237249,1.14174368237249,1.14174368237249,1.14174368237249,0,0.0,1.0
2003-05-05,1.8,1.8,1.8,1.8,400,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,651.634873471776,0.0,1.0
2003-05-06,1.8,1.8,1.8,1.8,1300,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,2117.81333878327,0.0,1.0
2003-05-07,1.8,1.8,1.8,1.8,0,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,0,0.0,1.0
2003-05-08,1.8,1.8,1.8,1.8,1000,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,1629.08718367944,0.0,1.0
2003-05-09,1.91,1.91,1.91,1.91,300,1.17243571684487,1.17243571684487,1.17243571684487,1.17243571684487,488.726155103833,0.0,1.0
2003-05-12,1.91,1.91,1.91,1.91,0,1.17243571684487,1.17243571684487,1.17243571684487,1.17243571684487,0,0.0,1.0
2003-05-13,1.96,1.96,1.92,1.92,1500,1.20312775131725,1.20312775131725,1.17857412373934,1.17857412373934,2443.63077551916,0.0,1.0
2003-05-14,1.96,1.96,1.96,1.96,0,1.20312775131725,1.20312775131725,1.20312775131725,1.20312775131725,0,0.0,1.0
2003-05-15,1.98,1.98,1.92,1.92,5600,1.2154045651062,1.2154045651062,1.17857412373934,1.17857412373934,9122.88822860489,0.0,1.0
2003-05-16,1.98,1.98,1.98,1.98,0,1.2154045651062,1.2154045651062,1.2154045651062,1.2154045651062,0,0.0,1.0
2003-05-19,1.8,1.87,1.8,1.87,3700,1.10491324100564,1.14788208926697,1.10491324100564,1.14788208926697,6027.62257961393,0.0,1.0
2003-05-20,1.8,1.8,1.8,1.8,0,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,0,0.0,1.0
2003-05-21,1.8,1.8,1.8,1.8,0,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,0,0.0,1.0
2003-05-22,1.8,1.8,1.8,1.8,100,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,162.908718367944,0.0,1.0
2003-05-23,1.8,1.8,1.8,1.8,1100,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,1791.99590204738,0.0,1.0
2003-05-27,1.8,1.8,1.8,1.8,100,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,162.908718367944,0.0,1.0
2003-05-28,1.81,1.81,1.81,1.81,500,1.11105164790011,1.11105164790011,1.11105164790011,1.11105164790011,814.543591839724,0.0,1.0
2003-05-29,1.81,1.81,1.81,1.81,0,1.11105164790011,1.11105164790011,1.11105164790011,1.11105164790011,0,0.0,1.0
2003-05-30,1.79,1.81,1.71,1.81,6400,1.09877483411116,1.11105164790011,1.04966757895535,1.11105164790011,10426.1579755485,0.0,1.0
2003-06-02,1.8,1.8,1.71,1.71,4600,1.10491324100564,1.10491324100564,1.04966757895535,1.04966757895535,7493.80104492542,0.0,1.0
2003-06-03,1.8,1.8,1.8,1.8,0,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,0,0.0,1.0
2003-06-04,1.79,1.79,1.79,1.79,200,1.09877483411116,1.09877483411116,1.09877483411116,1.09877483411116,325.817436735889,0.0,1.0
2003-06-05,1.771,1.771,1.751,1.751,300,1.08711186101166,1.08711186101166,1.0748350472227,1.0748350472227,488.726155103832,0.0,1.0
2003-06-06,1.8,1.8,1.77,1.77,4300,1.10491324100564,1.10491324100564,1.08649802032221,1.08649802032221,7005.07488982159,0.0,1.0
2003-06-09,1.8,1.8,1.8,1.8,0,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,0,0.0,1.0
2003-06-10,1.8,1.8,1.8,1.8,0,1.10491324100564,1.10491324100564,1.10491324100564,1.10491324100564,0,0.0,1.0
2003-06-11,1.83,1.9,1.81,1.81,3200,1.12332846168906,1.16629730995039,1.11105164790011,1.11105164790011,5213.07898777424,0.0,1.0
2003-06-12,1.85,1.85,1.85,1.85,500,1.13560527547801,1.13560527547801,1.13560527547801,1.13560527547801,814.543591839726,0.0,1.0
2003-06-13,1.851,1.851,1.851,1.851,200,1.13621911616746,1.13621911616746,1.13621911616746,1.13621911616746,325.81743673589,0.0,1.0
2003-06-16,1.81,1.85,1.81,1.85,600,1.11105164790011,1.13560527547801,1.11105164790011,1.13560527547801,977.452310207669,0.0,1.0
2003-06-17,1.69,1.81,1.66,1.81,3800,1.0373907651664,1.11105164790011,1.01897554448298,1.11105164790011,6190.53129798191,0.0,1.0
2003-06-18,1.77,1.77,1.635,1.635,6400,1.08649802032221,1.08649802032221,1.00362952724679,1.00362952724679,10426.1579755484,0.0,1.0
2003-06-19,1.75,1.75,1.7,1.75,4100,1.07422120653326,1.07422120653326,1.04352917206088,1.07422120653326,6679.25745308571,0.0,1.0
2003-06-20,1.75,1.75,1.75,1.75,0,1.07422120653326,1.07422120653326,1.07422120653326,1.07422120653326,0,0.0,1.0
2003-06-23,1.85,1.85,1.671,1.671,12600,1.13560527547801,1.13560527547801,1.0257277920669,1.0257277920669,20526.4985143611,0.0,1.0
2003-06-24,1.85,1.85,1.79,1.79,700,1.13560527547801,1.13560527547801,1.09877483411116,1.09877483411116,1140.36102857562,0.0,1.0
2003-06-25,1.66,1.7,1.65,1.7,4600,1.01897554448298,1.04352917206088,1.0128371375885,1.04352917206088,7493.80104492542,0.0,1.0
2003-06-26,1.75,1.75,1.73,1.73,600,1.07422120653326,1.07422120653326,1.06194439274431,1.06194439274431,977.452310207665,0.0,1.0
2003-06-27,1.66,1.67,1.66,1.67,600,1.01897554448298,1.02511395137745,1.01897554448298,1.02511395137745,977.452310207663,0.0,1.0
2003-06-30,1.5,1.66,1.5,1.66,4700,0.920761034171363,1.01897554448298,0.920761034171363,1.01897554448298,7656.7097632934,0.0,1.0
2003-07-01,1.52,1.52,1.5,1.5,1400,0.933037847960315,0.933037847960315,0.920761034171363,0.920761034171363,2280.72205715122,0.0,1.0
2003-07-02,1.58,1.58,1.56,1.56,500,0.969868289327169,0.969868289327169,0.957591475538218,0.957591475538218,814.543591839723,0.0,1.0
2003-07-03,1.58,1.58,1.58,1.58,0,0.969868289327169,0.969868289327169,0.969868289327169,0.969868289327169,0,0.0,1.0
2003-07-07,1.75,1.79,1.581,1.581,5500,1.07422120653326,1.09877483411116,0.970482130016617,0.970482130016617,8959.97951023693,0.0,1.0
2003-07-08,1.5,1.7,1.5,1.7,40100,0.920761034171363,1.04352917206088,0.920761034171363,1.04352917206088,65326.3960655458,0.0,1.0
2003-07-09,1.98,2.06,1.55,1.55,28800,1.2154045651062,1.26451182026201,0.951453068643742,0.951453068643742,46917.710889968,0.0,1.0
2003-07-10,1.8,1.96,1.79,1.79,3400,1.10491324100564,1.20312775131725,1.09877483411116,1.09877483411116,5538.8964245101,0.0,1.0
2003-07-11,1.98,1.98,1.76,1.76,8000,1.2154045651062,1.2154045651062,1.08035961342773,1.08035961342773,13032.6974694356,0.0,1.0
2003-07-14,2.1,2.27,1.98,1.98,9500,1.28906544783991,1.393418365046,1.2154045651062,1.2154045651062,15476.3282449547,0.0,1.0
2003-07-15,1.95,2.0,1.95,2.0,2900,1.19698934442277,1.22768137889515,1.19698934442277,1.22768137889515,4724.3528326704,0.0,1.0
2003-07-16,1.85,2.09,1.842,2.09,3600,1.13560527547801,1.28292704094543,1.13069454996243,1.28292704094543,5864.71386124603,0.0,1.0
2003-07-17,1.85,1.85,1.85,1.85,0,1.13560527547801,1.13560527547801,1.13560527547801,1.13560527547801,0,0.0,1.0
2003-07-18,1.8,1.85,1.8,1.8,10400,1.10491324100564,1.13560527547801,1.10491324100564,1.10491324100564,16942.5067102662,0.0,1.0
2003-07-21,2.05,2.1,1.9,2.0,8500,1.25837341336753,1.28906544783991,1.16629730995039,1.22768137889515,13847.2410612753,0.0,1.0
2003-07-22,2.2,2.2,2.0,2.0,30700,1.35044951678467,1.35044951678467,1.22768137889515,1.22768137889515,50012.9765389588,0.0,1.0
2003-07-23,2.2,2.2,2.2,2.2,1300,1.35044951678467,1.35044951678467,1.35044951678467,1.35044951678467,2117.81333878327,0.0,1.0
2003-07-24,2.15,2.18,2.06,2.06,26500,1.31975748231229,1.33817270299571,1.26451182026201,1.26451182026201,43170.8103675052,0.0,1.0
2003-07-25,1.87,2.2,1.87,2.15,10600,1.14788208926697,1.35044951678467,1.14788208926697,1.31975748231229,17268.3241470021,0.0,1.0
2003-07-28,2.95,3.0,2.12,2.12,140600,1.81083003387035,1.84152206834273,1.30134226162886,1.30134226162886,229049.65802533,0.0,1.0
2003-07-29,3.06,3.25,2.94,3.03,132800,1.87835250970958,1.99498224070462,1.80469162697587,1.85993728902615,216342.777992631,0.0,1.0
2003-07-30,2.93,3.22,2.77,3.22,18000,1.7985532200814,1.97656702002119,1.70033870976978,1.97656702002119,29323.56930623,0.0,1.0
2003-07-31,2.94,2.99,2.91,2.99,17100,1.80469162697587,1.83538366144825,1.78627640629244,1.83538366144825,27857.3908409185,0.0,1.0
2003-08-01,2.95,2.95,2.7,2.95,29600,1.81083003387035,1.81083003387035,1.65736986150845,1.81083003387035,48220.9806369115,0.0,1.0
2003-08-04,2.76,2.89,2.72,2.76,8600,1.69420030287531,1.77399959250349,1.66964667529741,1.69420030287531,14010.1497796432,0.0,1.0
2003-08-05,2.89,3.1,2.83,2.89,3300,1.77399959250349,1.90290613728748,1.73716915113664,1.77399959250349,5375.98770614218,0.0,1.0
2003-08-06,2.87,2.93,2.761,2.93,6600,1.76172277871454,1.7985532200814,1.69481414356476,1.7985532200814,10751.9754122844,0.0,1.0
2003-08-07,2.87,2.87,2.76,2.76,5500,1.76172277871454,1.76172277871454,1.69420030287531,1.69420030287531,8959.97951023696,0.0,1.0
2003-08-08,2.799,2.8,2.45,2.65,7200,1.71814008976376,1.71875393045321,1.50390968914656,1.62667782703607,11729.427722492,0.0,1.0
2003-08-11,2.58,2.851,2.52,2.66,8100,1.58370897877474,1.75005980561504,1.54687853740789,1.63281623393055,13195.6061878036,0.0,1.0
2003-08-12,2.5,2.56,2.26,2.52,9100,1.53460172361894,1.57143216498579,1.38727995815152,1.54687853740789,14824.6933714829,0.0,1.0
2003-08-13,2.56,2.56,2.5,2.5,1400,1.57143216498579,1.57143216498579,1.53460172361894,1.53460172361894,2280.72205715123,0.0,1.0
2003-08-14,2.3,2.649,2.28,2.58,4500,1.41183358572942,1.62606398634663,1.39955677194047,1.58370897877474,7330.89232655752,0.0,1.0
2003-08-15,2.63,2.65,2.28,2.35,11600,1.61440101324712,1.62667782703607,1.39955677194047,1.4425256202018,18897.4113306816,0.0,1.0
2003-08-18,2.57,2.77,2.29,2.77,7300,1.57757057188027,1.70033870976978,1.40569517883495,1.70033870976978,11892.3364408599,0.0,1.0
2003-08-19,2.64,2.97,2.63,2.63,11000,1.6205394201416,1.8231068476593,1.61440101324712,1.61440101324712,17919.9590204739,0.0,1.0
2003-08-20,2.63,2.7,2.63,2.68,5100,1.61440101324712,1.65736986150845,1.61440101324712,1.6450930477195,8308.34463676519,0.0,1.0
2003-08-21,2.65,2.68,2.62,2.62,6500,1.62667782703607,1.6450930477195,1.60826260635265,1.60826260635265,10589.0666939164,0.0,1.0
2003-08-22,2.71,2.74,2.61,2.74,2800,1.66350826840293,1.68192348908636,1.60212419945817,1.68192348908636,4561.44411430245,0.0,1.0
2003-08-25,2.59,2.64,2.59,2.59,1800,1.58984738566922,1.6205394201416,1.58984738566922,1.58984738566922,2932.356930623,0.0,1.0
2003-08-26,2.54,2.66,2.51,2.54,14700,1.55915535119684,1.63281623393055,1.54074013051341,1.55915535119684,23947.5816000879,0.0,1.0
2003-08-27,2.65,2.7,2.56,2.56,15000,1.62667782703607,1.65736986150845,1.57143216498579,1.57143216498579,24436.3077551918,0.0,1.0
2003-08-28,2.65,2.71,2.64,2.64,9000,1.62667782703607,1.66350826840293,1.6205394201416,1.6205394201416,14661.7846531151,0.0,1.0
2003-08-29,2.731,2.731,2.6,2.61,3700,1.67639892288133,1.67639892288133,1.5959857925637,1.60212419945817,6027.62257961394,0.0,1.0
2003-09-02,2.73,2.8,2.73,2.75,4200,1.67578508219188,1.71875393045321,1.67578508219188,1.68806189598083,6842.16617145368,0.0,1.0
2003-09-03,2.45,2.68,2.45,2.68,7200,1.50390968914656,1.6450930477195,1.50390968914656,1.6450930477195,11729.427722492,0.0,1.0
2003-09-04,2.889,3.0,2.61,2.611,28000,1.77338575181405,1.84152206834273,1.60212419945817,1.60273804014762,45614.4411430244,0.0,1.0
2003-09-05,2.84,2.99,2.75,2.99,5000,1.74330755803111,1.83538366144825,1.68806189598083,1.83538366144825,8145.43591839725,0.0,1.0
2003-09-08,2.94,3.05,2.62,2.7,18300,1.80469162697587,1.8722141028151,1.60826260635265,1.65736986150845,29812.2954613339,0.0,1.0
2003-09-09,2.871,2.93,2.871,2.93,3200,1.76233661940399,1.7985532200814,1.76233661940399,1.7985532200814,5213.07898777422,0.0,1.0
2003-09-10,3.0,3.04,2.95,2.95,19400,1.84152206834273,1.86607569592063,1.81083003387035,1.81083003387035,31604.2913633812,0.0,1.0
2003-09-11,3.05,3.05,2.7,3.01,19900,1.8722141028151,1.8722141028151,1.65736986150845,1.8476604752372,32418.8349552211,0.0,1.0
2003-09-12,2.89,3.022,2.78,3.02,9400,1.77399959250349,1.85502656351057,1.70647711666426,1.85379888213168,15313.4195265868,0.0,1.0
2003-09-15,2.89,2.89,2.66,2.85,8500,1.77399959250349,1.77399959250349,1.63281623393055,1.74944596492559,13847.2410612753,0.0,1.0
2003-09-16,2.79,2.971,2.75,2.78,8500,1.71261552355874,1.82372068834875,1.68806189598083,1.70647711666426,13847.2410612753,0.0,1.0
2003-09-17,2.83,2.9,2.72,2.72,9400,1.73716915113664,1.78013799939797,1.66964667529741,1.66964667529741,15313.4195265868,0.0,1.0
2003-09-18,2.67,3.01,2.65,3.0,14100,1.63895464082503,1.8476604752372,1.62667782703607,1.84152206834273,22970.1292898801,0.0,1.0
2003-09-19,2.8,2.87,2.71,2.71,3200,1.71875393045321,1.76172277871454,1.66350826840293,1.66350826840293,5213.07898777423,0.0,1.0
2003-09-22,2.84,2.92,2.73,2.78,8700,1.74330755803111,1.79241481318692,1.67578508219188,1.70647711666426,14173.0584980112,0.0,1.0
2003-09-23,2.9,2.92,2.82,2.82,7100,1.78013799939797,1.79241481318692,1.73103074424216,1.73103074424216,11566.5190041241,0.0,1.0
2003-09-24,2.881,2.94,2.881,2.94,3600,1.76847502629846,1.80469162697587,1.76847502629846,1.80469162697587,5864.71386124602,0.0,1.0
2003-09-25,2.73,3.02,2.72,2.87,11100,1.67578508219188,1.85379888213168,1.66964667529741,1.76172277871454,18082.8677388419,0.0,1.0
2003-09-26,2.82,2.93,2.72,2.9,9500,1.73103074424216,1.7985532200814,1.66964667529741,1.78013799939797,15476.3282449548,0.0,1.0
2003-09-29,2.77,2.99,2.73,2.921,6500,1.70033870976978,1.83538366144825,1.67578508219188,1.79302865387637,10589.0666939164,0.0,1.0
2003-09-30,2.93,2.98,2.88,2.91,3300,1.7985532200814,1.82924525455377,1.76786118560902,1.78627640629244,5375.98770614216,0.0,1.0
2003-10-01,3.09,3.1,2.97,3.1,18500,1.89676773039301,1.90290613728748,1.8231068476593,1.90290613728748,30138.1128980697,0.0,1.0
2003-10-02,3.15,3.22,3.08,3.08,24200,1.93359817175986,1.97656702002119,1.89062932349853,1.89062932349853,39423.9098450426,0.0,1.0
2003-10-03,3.4,3.42,3.02,3.02,5500,2.08705834412176,2.09933515791071,1.85379888213168,1.85379888213168,8959.97951023694,0.0,1.0
2003-10-06,3.42,3.48,3.42,3.42,4800,2.09933515791071,2.13616559927756,2.09933515791071,2.09933515791071,7819.61848166133,0.0,1.0
2003-10-07,3.27,3.45,3.27,3.45,7800,2.00725905449357,2.11775037859414,2.00725905449357,2.11775037859414,12706.8800326997,0.0,1.0
2003-10-08,3.45,3.45,3.15,3.15,9900,2.11775037859414,2.11775037859414,1.93359817175986,1.93359817175986,16127.9631184265,0.0,1.0
2003-10-09,3.2,3.49,3.19,3.48,18100,1.96429020623224,2.14230400617204,1.95815179933777,2.13616559927756,29486.478024598,0.0,1.0
2003-10-10,3.191,3.4,3.191,3.22,8600,1.95876564002721,2.08705834412176,1.95876564002721,1.97656702002119,14010.1497796433,0.0,1.0
2003-10-13,3.1,3.25,3.01,3.16,58400,1.90290613728748,1.99498224070462,1.8476604752372,1.93973657865434,95138.6915268798,0.0,1.0
2003-10-14,3.15,3.3,3.06,3.1,79400,1.93359817175986,2.025674275177,1.87835250970958,1.90290613728748,129349.522384148,0.0,1.0
2003-10-15,3.39,3.39,3.28,3.28,8700,2.08091993722728,2.08091993722728,2.01339746138805,2.01339746138805,14173.0584980112,0.0,1.0
2003-10-16,3.35,3.5,3.35,3.39,2800,2.05636630964938,2.14844241306651,2.05636630964938,2.08091993722728,4561.44411430244,0.0,1.0
2003-10-17,3.35,3.35,3.35,3.35,0,2.05636630964938,2.05636630964938,2.05636630964938,2.05636630964938,0,0.0,1.0
2003-10-20,3.05,3.5,3.05,3.5,1400,1.8722141028151,2.14844241306651,1.8722141028151,2.14844241306651,2280.72205715123,0.0,1.0
2003-10-21,3.46,3.46,3.34,3.34,1000,2.12388878548861,2.12388878548861,2.0502279027549,2.0502279027549,1629.08718367945,0.0,1.0
2003-10-22,3.42,3.47,3.22,3.44,10700,2.09933515791071,2.13002719238309,1.97656702002119,2.11161197169966,17431.2328653701,0.0,1.0
2003-10-23,3.2,3.42,3.16,3.42,5000,1.96429020623224,2.09933515791071,1.93973657865434,2.09933515791071,8145.43591839724,0.0,1.0
2003-10-24,3.19,3.191,3.19,3.191,1300,1.95815179933777,1.95876564002721,1.95815179933777,1.95876564002721,2117.81333878327,0.0,1.0
2003-10-27,3.2,3.44,2.93,3.4,68400,1.96429020623224,2.11161197169966,1.7985532200814,2.08705834412176,111429.563363674,0.0,1.0
2003-10-28,3.2,3.36,3.05,3.3,19400,1.96429020623224,2.06250471654385,1.8722141028151,2.025674275177,31604.2913633813,0.0,1.0
2003-10-29,3.09,3.2,3.03,3.1,6500,1.89676773039301,1.96429020623224,1.85993728902615,1.90290613728748,10589.0666939164,0.0,1.0
2003-10-30,3.16,3.19,3.11,3.19,8000,1.93973657865434,1.95815179933777,1.90904454418196,1.95815179933777,13032.6974694356,0.0,1.0
2003-10-31,3.2,3.32,3.11,3.22,4500,1.96429020623224,2.03795108896595,1.90904454418196,1.97656702002119,7330.89232655751,0.0,1.0
2003-11-03,3.24,3.24,3.2,3.2,4600,1.98884383381014,1.98884383381014,1.96429020623224,1.96429020623224,7493.80104492547,0.0,1.0
2003-11-04,3.24,3.29,3.24,3.24,2700,1.98884383381014,2.01953586828252,1.98884383381014,1.98884383381014,4398.53539593451,0.0,1.0
2003-11-05,3.221,3.24,3.18,3.23,3700,1.97718086071064,1.98884383381014,1.95201339244329,1.98270542691567,6027.62257961395,0.0,1.0
2003-11-06,3.23,3.23,3.17,3.17,500,1.98270542691567,1.98270542691567,1.94587498554881,1.94587498554881,814.543591839722,0.0,1.0
2003-11-07,3.271,3.3,3.2,3.2,1500,2.00787289518302,2.025674275177,1.96429020623224,1.96429020623224,2443.63077551917,0.0,1.0
2003-11-10,3.589,3.65,3.34,3.34,21100,2.20307423442735,2.24051851648365,2.0502279027549,2.0502279027549,34373.7395756363,0.0,1.0
2003-11-11,3.75,3.75,3.45,3.59,32700,2.30190258542841,2.30190258542841,2.11775037859414,2.2036880751168,53271.1509063178,0.0,1.0
2003-11-12,3.94,3.94,3.571,3.8,32300,2.41853231642345,2.41853231642345,2.19202510201729,2.33259461990079,52619.516032846,0.0,1.0
2003-11-13,3.94,4.05,3.64,3.94,30100,2.41853231642345,2.48605479226268,2.23438010958917,2.41853231642345,49035.5242287513,0.0,1.0
2003-11-14,3.85,3.931,3.841,3.93,3400,2.36328665437316,2.41300775021842,2.35776208816814,2.41239390952897,5538.89642451013,0.0,1.0
2003-11-17,3.9,3.9,3.73,3.8,12600,2.39397868884554,2.39397868884554,2.28962577163946,2.33259461990079,20526.4985143611,0.0,1.0
2003-11-18,3.8,5.0,3.78,3.84,195300,2.33259461990079,3.06920344723788,2.32031780611183,2.35714824747869,318160.726972595,0.0,1.0
2003-11-19,3.8,4.09,3.8,4.089,30700,2.33259461990079,2.51060841984058,2.33259461990079,2.50999457915114,50012.9765389589,0.0,1.0
2003-11-20,3.98,4.15,3.84,3.84,60600,2.44308594400135,2.54743886120744,2.35714824747869,2.35714824747869,98722.6833309744,0.0,1.0
2003-11-21,4.1,4.15,3.96,4.1,14100,2.51674682673506,2.54743886120744,2.4308091302124,2.51674682673506,22970.1292898802,0.0,1.0
2003-11-24,4.29,4.36,4.1,4.1,24400,2.6333765577301,2.67634540599143,2.51674682673506,2.51674682673506,39749.7272817785,0.0,1.0
2003-11-25,4.22,4.4,4.22,4.33,30400,2.59040770946877,2.70089903356933,2.59040770946877,2.657930185308,49524.2503838551,0.0,1.0
2003-11-26,4.4,4.4,3.96,4.23,44100,2.70089903356933,2.70089903356933,2.4308091302124,2.59654611636324,71842.7448002636,0.0,1.0
2003-11-28,4.47,4.47,4.38,4.38,11400,2.74386788183066,2.74386788183066,2.68862221978038,2.68862221978038,18571.5938939457,0.0,1.0
2003-12-01,4.35,4.5,4.2,4.32,10400,2.67020699909695,2.76228310251409,2.57813089567982,2.65179177841353,16942.5067102663,0.0,1.0
2003-12-02,4.26,4.5,4.26,4.35,10800,2.61496133704667,2.76228310251409,2.61496133704667,2.67020699909695,17594.141583738,0.0,1.0
2003-12-03,4.26,4.47,4.25,4.26,2800,2.61496133704667,2.74386788183066,2.6088229301522,2.61496133704667,4561.44411430245,0.0,1.0
2003-12-04,4.315,4.315,4.2,4.2,3700,2.64872257496629,2.64872257496629,2.57813089567982,2.57813089567982,6027.62257961395,0.0,1.0
2003-12-05,4.041,4.46,3.96,4.2,26300,2.48053022605765,2.73772947493619,2.4308091302124,2.57813089567982,42844.9929307695,0.0,1.0
2003-12-08,4.13,4.14,4.05,4.11,12600,2.53516204741849,2.54130045431296,2.48605479226268,2.52288523362953,20526.498514361,0.0,1.0
2003-12-09,3.98,4.03,3.95,4.03,10000,2.44308594400135,2.47377797847373,2.42467072331792,2.47377797847373,16290.8718367945,0.0,1.0
2003-12-10,4.0,4.05,3.91,3.91,8200,2.4553627577903,2.48605479226268,2.40011709574002,2.40011709574002,13358.5149061715,0.0,1.0
2003-12-11,3.94,4.01,3.94,4.0,9900,2.41853231642345,2.46150116468478,2.41853231642345,2.4553627577903,16127.9631184265,0.0,1.0
2003-12-12,3.86,4.07,3.86,4.0,5700,2.36942506126764,2.49833160605163,2.36942506126764,2.4553627577903,9285.79694697285,0.0,1.0
2003-12-15,3.86,3.9,3.86,3.9,4900,2.36942506126764,2.39397868884554,2.36942506126764,2.39397868884554,7982.52720002929,0.0,1.0
2003-12-16,4.02,4.06,3.66,3.86,11500,2.46763957157925,2.49219319915716,2.24665692337813,2.36942506126764,18734.5026123136,0.0,1.0
2003-12-17,4.01,4.06,3.86,3.86,4600,2.46150116468478,2.49219319915716,2.36942506126764,2.36942506126764,7493.80104492544,0.0,1.0
2003-12-18,3.8,4.02,3.76,4.02,10700,2.33259461990079,2.46763957157925,2.30804099232288,2.46763957157925,17431.23286537,0.0,1.0
2003-12-19,3.91,4.22,3.83,3.85,8600,2.40011709574002,2.59040770946877,2.35100984058421,2.36328665437316,14010.1497796432,0.0,1.0
2003-12-22,3.86,3.87,3.86,3.87,500,2.36942506126764,2.37556346816212,2.36942506126764,2.37556346816212,814.543591839723,0.0,1.0
2003-12-23,3.86,3.87,3.86,3.87,2200,2.36942506126764,2.37556346816212,2.36942506126764,2.37556346816212,3583.99180409478,0.0,1.0
2003-12-24,3.99,4.0,3.83,3.99,3300,2.44922435089583,2.4553627577903,2.35100984058421,2.44922435089583,5375.98770614216,0.0,1.0
2003-12-26,3.99,3.99,3.99,3.99,0,2.44922435089583,2.44922435089583,2.44922435089583,2.44922435089583,0,0.0,1.0
2003-12-29,3.64,3.981,3.56,3.82,12500,2.23438010958917,2.4436997846908,2.18527285443337,2.34487143368974,20363.5897959931,0.0,1.0
2003-12-30,3.95,3.95,3.56,3.56,2300,2.42467072331792,2.42467072331792,2.18527285443337,2.18527285443337,3746.90052246273,0.0,1.0
2003-12-31,3.93,3.93,3.69,3.69,6700,2.41239390952897,2.41239390952897,2.26507214406155,2.26507214406155,10914.8841306523,0.0,1.0
2004-01-02,3.92,3.93,3.65,3.65,3600,2.4062555026345,2.41239390952897,2.24051851648365,2.24051851648365,5864.71386124599,0.0,1.0
2004-01-05,3.8,3.85,3.56,3.56,5400,2.33259461990079,2.36328665437316,2.18527285443337,2.18527285443337,8797.070791869,0.0,1.0
2004-01-06,3.931,4.02,3.78,3.8,230600,2.41300775021842,2.46763957157925,2.32031780611183,2.33259461990079,375667.50455648,0.0,1.0
2004-01-07,4.18,4.25,3.95,4.1,21100,2.56585408189086,2.6088229301522,2.42467072331792,2.51674682673506,34373.7395756364,0.0,1.0
2004-01-08,4.131,4.25,4.12,4.22,13800,2.53577588810793,2.6088229301522,2.52902364052401,2.59040770946877,22481.4031347764,0.0,1.0
2004-01-09,3.91,4.01,3.8,4.01,20400,2.40011709574002,2.46150116468478,2.33259461990079,2.46150116468478,33233.3785470607,0.0,1.0
2004-01-12,4.0,4.03,3.8,3.8,10400,2.4553627577903,2.47377797847373,2.33259461990079,2.33259461990079,16942.5067102663,0.0,1.0
2004-01-13,4.18,4.18,4.05,4.05,13400,2.56585408189086,2.56585408189086,2.48605479226268,2.48605479226268,21829.7682613046,0.0,1.0
2004-01-14,4.06,4.25,4.06,4.17,31100,2.49219319915716,2.6088229301522,2.49219319915716,2.55971567499639,50664.6114124307,0.0,1.0
2004-01-15,4.1,4.17,4.08,4.169,5800,2.51674682673506,2.55971567499639,2.50447001294611,2.55910183430694,9448.70566534078,0.0,1.0
2004-01-16,4.23,4.32,4.1,4.32,49700,2.59654611636324,2.65179177841353,2.51674682673506,2.65179177841353,80965.6330288686,0.0,1.0
2004-01-20,4.98,4.98,4.1,4.1,56700,3.05692663344893,3.05692663344893,2.51674682673506,2.51674682673506,92369.2433146245,0.0,1.0
2004-01-21,4.69,4.93,4.58,4.93,123600,2.87891283350913,3.02623459897655,2.8113903576699,3.02623459897655,201355.175902779,0.0,1.0
2004-01-22,4.8,4.83,4.69,4.83,44700,2.94643530934836,2.96485053003179,2.87891283350913,2.96485053003179,72820.1971104713,0.0,1.0
2004-01-23,4.83,4.83,4.66,4.8,9500,2.96485053003179,2.96485053003179,2.8604976128257,2.94643530934836,15476.3282449547,0.0,1.0
2004-01-26,4.76,5.02,4.76,4.9,9400,2.92188168177046,3.08148026102683,2.92188168177046,3.00781937829312,15313.4195265868,0.0,1.0
2004-01-27,4.8,4.879,4.8,4.83,11700,2.94643530934836,2.99492872381472,2.94643530934836,2.96485053003179,19060.3200490495,0.0,1.0
2004-01-28,4.7,4.8,4.18,4.8,17500,2.8850512404036,2.94643530934836,2.56585408189086,2.94643530934836,28509.0257143903,0.0,1.0
2004-01-29,4.35,4.601,4.06,4.601,30100,2.67020699909695,2.82428101214829,2.49219319915716,2.82428101214829,49035.5242287514,0.0,1.0
2004-01-30,4.32,4.39,4.2,4.2,21700,2.65179177841353,2.69476062667486,2.57813089567982,2.57813089567982,35351.1918858439,0.0,1.0
2004-02-02,4.44,4.55,4.29,4.29,6200,2.72545266114723,2.79297513698647,2.6333765577301,2.6333765577301,10100.3405388126,0.0,1.0
2004-02-03,4.36,4.5,4.36,4.47,4100,2.67634540599143,2.76228310251409,2.67634540599143,2.74386788183066,6679.25745308573,0.0,1.0
2004-02-04,4.199,4.51,4.08,4.27,54400,2.57751705499037,2.76842150940856,2.50447001294611,2.62109974394115,88622.3427921618,0.0,1.0
2004-02-05,4.16,4.31,4.07,4.3,24000,2.55357726810191,2.64565337151905,2.49833160605163,2.63951496462457,39098.0924083068,0.0,1.0
2004-02-06,4.2,4.28,4.18,4.25,5500,2.57813089567982,2.62723815083562,2.56585408189086,2.6088229301522,8959.97951023694,0.0,1.0
2004-02-09,4.4,4.51,4.11,4.15,12900,2.70089903356933,2.76842150940856,2.52288523362953,2.54743886120744,21015.2246694649,0.0,1.0
2004-02-10,4.46,4.52,4.2,4.41,10400,2.73772947493619,2.77455991630304,2.57813089567982,2.70703744046381,16942.5067102662,0.0,1.0
2004-02-11,4.74,4.96,4.07,4.09,125500,2.90960486798151,3.04464981965997,2.49833160605163,2.51060841984058,204450.44155177,0.0,1.0
2004-02-12,4.8,4.9,4.7,4.8,37500,2.94643530934836,3.00781937829312,2.8850512404036,2.94643530934836,61090.7693879793,0.0,1.0
2004-02-13,4.84,4.87,4.74,4.74,27700,2.97098893692626,2.98940415760969,2.90960486798151,2.90960486798151,45125.7149879207,0.0,1.0
2004-02-17,4.801,4.87,4.74,4.83,4600,2.94704915003781,2.98940415760969,2.90960486798151,2.96485053003179,7493.80104492545,0.0,1.0
2004-02-18,4.56,4.89,4.56,4.8,28800,2.79911354388094,3.00168097139864,2.79911354388094,2.94643530934836,46917.7108899681,0.0,1.0
2004-02-19,4.7,4.78,4.64,4.66,11000,2.8850512404036,2.93415849555941,2.84822079903675,2.8604976128257,17919.9590204739,0.0,1.0
2004-02-20,4.72,4.77,4.64,4.65,9200,2.89732805419256,2.92802008866493,2.84822079903675,2.85435920593123,14987.6020898509,0.0,1.0
2004-02-23,4.5,5.0,4.08,4.77,81100,2.76228310251409,3.06920344723788,2.50447001294611,2.92802008866493,132118.970596403,0.0,1.0
2004-02-24,4.6,4.81,4.2,4.81,19500,2.82366717145885,2.95257371624284,2.57813089567982,2.95257371624284,31767.2000817492,0.0,1.0
2004-02-25,4.5,4.65,4.5,4.65,5400,2.76228310251409,2.85435920593123,2.76228310251409,2.85435920593123,8797.07079186901,0.0,1.0
2004-02-26,4.58,4.65,4.4,4.45,13800,2.8113903576699,2.85435920593123,2.70089903356933,2.73159106804171,22481.4031347763,0.0,1.0
2004-02-27,4.55,4.65,4.35,4.355,18600,2.79297513698647,2.85435920593123,2.67020699909695,2.67327620254419,30301.0216164377,0.0,1.0
2004-03-01,5.46,6.22,4.44,4.5,508600,3.35157016438376,3.81808908836392,2.72545266114723,2.76228310251409,828553.741619367,0.0,1.0
2004-03-02,4.81,5.86,4.56,5.45,122600,2.95257371624284,3.59710644016279,2.79911354388094,3.34543175748929,199726.0887191,0.0,1.0
2004-03-03,4.65,4.96,4.4,4.62,47900,2.85435920593123,3.04464981965997,2.70089903356933,2.8359439852478,78033.2760982453,0.0,1.0
2004-03-04,4.84,4.92,4.6,4.92,22400,2.97098893692626,3.02009619208207,2.82366717145885,3.02009619208207,36491.5529144196,0.0,1.0
2004-03-05,4.57,4.83,4.56,4.6,20500,2.80525195077542,2.96485053003179,2.79911354388094,2.82366717145885,33396.2872654286,0.0,1.0
2004-03-08,4.58,4.74,4.5,4.53,28400,2.8113903576699,2.90960486798151,2.76228310251409,2.78069832319752,46266.0760164962,0.0,1.0
2004-03-09,4.47,4.59,4.11,4.47,26900,2.74386788183066,2.81752876456437,2.52288523362953,2.74386788183066,43822.4452409771,0.0,1.0
2004-03-10,4.16,4.47,4.08,4.36,65000,2.55357726810191,2.74386788183066,2.50447001294611,2.67634540599143,105890.666939164,0.0,1.0
2004-03-11,4.19,4.4,4.07,4.09,28100,2.57199248878534,2.70089903356933,2.49833160605163,2.51060841984058,45777.3498613925,0.0,1.0
2004-03-12,4.05,4.5,3.81,4.5,56000,2.48605479226268,2.76228310251409,2.33873302679526,2.76228310251409,91228.882286049,0.0,1.0
2004-03-15,4.18,4.25,4.05,4.05,18700,2.56585408189086,2.6088229301522,2.48605479226268,2.48605479226268,30463.9303348057,0.0,1.0
2004-03-16,4.05,4.27,4.02,4.04,15100,2.48605479226268,2.62109974394115,2.46763957157925,2.4799163853682,24599.2164735596,0.0,1.0
2004-03-17,4.1,4.21,4.06,4.1,9000,2.51674682673506,2.58426930257429,2.49219319915716,2.51674682673506,14661.784653115,0.0,1.0
2004-03-18,4.06,4.18,4.06,4.18,5200,2.49219319915716,2.56585408189086,2.49219319915716,2.56585408189086,8471.25335513311,0.0,1.0
2004-03-19,4.07,4.11,3.81,4.0,10700,2.49833160605163,2.52288523362953,2.33873302679526,2.4553627577903,17431.2328653701,0.0,1.0
2004-03-22,3.94,4.1,3.88,3.97,21400,2.41853231642345,2.51674682673506,2.38170187505659,2.43694753710687,34862.4657307401,0.0,1.0
2004-03-23,3.97,3.99,3.86,3.96,8500,2.43694753710687,2.44922435089583,2.36942506126764,2.4308091302124,13847.2410612753,0.0,1.0
2004-03-24,4.0,4.08,3.98,3.98,4500,2.4553627577903,2.50447001294611,2.44308594400135,2.44308594400135,7330.89232655751,0.0,1.0
2004-03-25,4.04,4.09,4.01,4.01,3200,2.4799163853682,2.51060841984058,2.46150116468478,2.46150116468478,5213.07898777424,0.0,1.0
2004-03-26,4.05,4.06,3.86,4.01,7300,2.48605479226268,2.49219319915716,2.36942506126764,2.46150116468478,11892.33644086,0.0,1.0
2004-03-29,4.16,4.25,3.97,4.0,21100,2.55357726810191,2.6088229301522,2.43694753710687,2.4553627577903,34373.7395756364,0.0,1.0
2004-03-30,4.18,4.22,4.09,4.21,7300,2.56585408189086,2.59040770946877,2.51060841984058,2.58426930257429,11892.33644086,0.0,1.0
2004-03-31,4.17,4.2,4.06,4.06,9700,2.55971567499639,2.57813089567982,2.49219319915716,2.49219319915716,15802.1456816906,0.0,1.0
2004-04-01,4.25,4.31,3.96,4.01,14900,2.6088229301522,2.64565337151905,2.4308091302124,2.46150116468478,24273.3990368237,0.0,1.0
2004-04-02,4.19,4.25,4.19,4.24,13200,2.57199248878534,2.6088229301522,2.57199248878534,2.60268452325772,21503.9508245687,0.0,1.0
2004-04-05,4.0,4.13,3.86,3.86,46300,2.4553627577903,2.53516204741849,2.36942506126764,2.36942506126764,75426.7366043584,0.0,1.0
2004-04-06,4.02,4.21,3.86,3.86,16600,2.46763957157925,2.58426930257429,2.36942506126764,2.36942506126764,27042.8472490788,0.0,1.0
2004-04-07,3.9691,4.08,3.92,4.0,74100,2.43639508048637,2.50447001294611,2.4062555026345,2.4553627577903,120715.360310647,0.0,1.0
2004-04-08,4.06,4.09,3.9,3.98,5300,2.49219319915716,2.51060841984058,2.39397868884554,2.44308594400135,8634.16207350105,0.0,1.0
2004-04-12,4.15,4.15,4.06,4.09,10800,2.54743886120744,2.54743886120744,2.49219319915716,2.51060841984058,17594.141583738,0.0,1.0
2004-04-13,4.17,4.25,4.1,4.12,8700,2.55971567499639,2.6088229301522,2.51674682673506,2.52902364052401,14173.0584980112,0.0,1.0
2004-04-14,4.32,4.33,4.02,4.2,27200,2.65179177841353,2.657930185308,2.46763957157925,2.57813089567982,44311.1713960809,0.0,1.0
2004-04-15,4.32,4.35,4.081,4.081,8000,2.65179177841353,2.67020699909695,2.50508385363556,2.50508385363556,13032.6974694355,0.0,1.0
2004-04-16,4.34,4.38,4.241,4.38,7000,2.66406859220248,2.68862221978038,2.60329836394717,2.68862221978038,11403.6102857561,0.0,1.0
2004-04-19,4.32,4.35,4.171,4.171,7700,2.65179177841353,2.67020699909695,2.56032951568584,2.56032951568584,12543.9713143317,0.0,1.0
2004-04-20,4.211,4.5,3.95,4.24,11200,2.58488314326374,2.76228310251409,2.42467072331792,2.60268452325772,18245.7764572098,0.0,1.0
2004-04-21,4.26,4.37,4.1,4.165,10800,2.61496133704667,2.6824838128859,2.51674682673506,2.55664647154915,17594.141583738,0.0,1.0
2004-04-22,5.34,5.75,4.05,4.05,374700,3.27790928165005,3.52958396432356,2.48605479226268,2.48605479226268,610418.967724689,0.0,1.0
2004-04-23,5.22,5.55,5.1,5.29,116600,3.20424839891634,3.40681582643404,3.13058751618263,3.24721724717767,189951.565617024,0.0,1.0
2004-04-26,5.49,5.89,5.28,5.4,100000,3.36998538506719,3.61552166084622,3.2410788402832,3.31473972301691,162908.718367945,0.0,1.0
2004-04-27,5.17,5.59,5.13,5.59,21000,3.17355636444396,3.43136945401195,3.14900273686606,3.43136945401195,34210.8308572684,0.0,1.0
2004-04-28,4.85,5.21,4.82,5.21,77000,2.97712734382074,3.19810999202187,2.95871212313731,3.19810999202187,125439.713143317,0.0,1.0
2004-04-29,4.88,5.19,4.61,4.831,33200,2.99554256450417,3.18583317823292,2.82980557835332,2.96546437072124,54085.6944981576,0.0,1.0
2004-04-30,4.77,5.04,4.65,4.82,34000,2.92802008866493,3.09375707481578,2.85435920593123,2.95871212313731,55388.9642451012,0.0,1.0
2004-05-03,4.68,4.96,4.42,4.96,16100,2.87277442661465,3.04464981965997,2.71317584735828,3.04464981965997,26228.3036572391,0.0,1.0
2004-05-04,4.62,4.7,4.58,4.645,11700,2.8359439852478,2.8850512404036,2.8113903576699,2.85129000248399,19060.3200490495,0.0,1.0
2004-05-05,4.571,4.62,4.55,4.62,5500,2.80586579146487,2.8359439852478,2.79297513698647,2.8359439852478,8959.97951023694,0.0,1.0
2004-05-06,4.59,4.77,4.37,4.68,13400,2.81752876456437,2.92802008866493,2.6824838128859,2.87277442661465,21829.7682613046,0.0,1.0
2004-05-07,4.77,4.86,4.6,4.6,19400,2.92802008866493,2.98326575071522,2.82366717145885,2.82366717145885,31604.2913633813,0.0,1.0
2004-05-10,4.55,4.8,4.4,4.585,9600,2.79297513698647,2.94643530934836,2.70089903356933,2.81445956111713,15639.2369633227,0.0,1.0
2004-05-11,4.55,4.65,4.52,4.552,9800,2.79297513698647,2.85435920593123,2.77455991630304,2.79420281836536,15965.0544000586,0.0,1.0
2004-05-12,4.55,4.56,4.47,4.551,14900,2.79297513698647,2.79911354388094,2.74386788183066,2.79358897767592,24273.3990368237,0.0,1.0
2004-05-13,4.59,4.75,4.48,4.65,3600,2.81752876456437,2.91574327487598,2.75000628872514,2.85435920593123,5864.71386124601,0.0,1.0
2004-05-14,4.576,4.73,4.561,4.73,2300,2.8089349949121,2.90346646108703,2.79972738457039,2.90346646108703,3746.90052246273,0.0,1.0
2004-05-17,4.56,4.7,4.56,4.7,2400,2.79911354388094,2.8850512404036,2.79911354388094,2.8850512404036,3909.80924083068,0.0,1.0
2004-05-18,4.5,4.66,4.38,4.62,31300,2.76228310251409,2.8604976128257,2.68862221978038,2.8359439852478,50990.4288491666,0.0,1.0
2004-05-19,4.83,5.0,4.55,4.74,17400,2.96485053003179,3.06920344723788,2.79297513698647,2.90960486798151,28346.1169960223,0.0,1.0
2004-05-20,4.94,4.97,4.65,4.82,7500,3.03237300587102,3.05078822655445,2.85435920593123,2.95871212313731,12218.1538775959,0.0,1.0
2004-05-21,5.02,5.05,4.65,4.95,7700,3.08148026102683,3.09989548171026,2.85435920593123,3.0385114127655,12543.9713143317,0.0,1.0
2004-05-24,4.881,5.05,4.73,4.95,2400,2.99615640519362,3.09989548171026,2.90346646108703,3.0385114127655,3909.80924083066,0.0,1.0
2004-05-25,4.93,5.05,4.93,5.0,2800,3.02623459897655,3.09989548171026,3.02623459897655,3.06920344723788,4561.44411430244,0.0,1.0
2004-05-26,5.07,5.15,4.93,4.94,13500,3.11217229549921,3.16127955065501,3.02623459897655,3.03237300587102,21992.6769796725,0.0,1.0
2004-05-27,5.15,5.15,5.0,5.01,10500,3.16127955065501,3.16127955065501,3.06920344723788,3.07534185413235,17105.4154286342,0.0,1.0
2004-05-28,5.17,5.17,5.0,5.15,6800,3.17355636444396,3.17355636444396,3.06920344723788,3.16127955065501,11077.7928490203,0.0,1.0
2004-06-01,5.32,5.37,5.19,5.2,18600,3.2656324678611,3.29632450233348,3.18583317823292,3.19197158512739,30301.0216164377,0.0,1.0
2004-06-02,5.4,5.47,5.0,5.01,28600,3.31473972301691,3.35770857127824,3.06920344723788,3.07534185413235,46591.8934532321,0.0,1.0
2004-06-03,5.31,5.31,5.3,5.301,1700,3.25949406096662,3.25949406096662,3.25335565407215,3.2539694947616,2769.44821225506,0.0,1.0
2004-06-04,5.35,5.43,5.22,5.31,4800,3.28404768854453,3.33315494370033,3.20424839891634,3.25949406096662,7819.61848166134,0.0,1.0
2004-06-07,5.16,5.39,5.15,5.35,7500,3.16741795754949,3.30860131612243,3.16127955065501,3.28404768854453,12218.1538775958,0.0,1.0
2004-06-08,5.25,5.27,5.15,5.15,7100,3.22266361959977,3.23494043338872,3.16127955065501,3.16127955065501,11566.5190041241,0.0,1.0
2004-06-09,5.3,5.38,5.3,5.31,2300,3.25335565407215,3.30246290922796,3.25335565407215,3.25949406096662,3746.90052246272,0.0,1.0
2004-06-10,5.3,5.38,5.3,5.38,4300,3.25335565407215,3.30246290922796,3.25335565407215,3.30246290922796,7005.07488982162,0.0,1.0
2004-06-14,5.21,5.3,5.2,5.3,4300,3.19810999202187,3.25335565407215,3.19197158512739,3.25335565407215,7005.07488982161,0.0,1.0
2004-06-15,5.02,5.26,4.87,5.2,27000,3.08148026102683,3.22880202649425,2.98940415760969,3.19197158512739,43985.353959345,0.0,1.0
2004-06-16,5.12,5.12,4.04,4.04,17900,3.14286432997159,3.14286432997159,2.4799163853682,2.4799163853682,29160.6605878621,0.0,1.0
2004-06-17,5.2,5.25,4.88,4.88,8400,3.19197158512739,3.22266361959977,2.99554256450417,2.99554256450417,13684.3323429074,0.0,1.0
2004-06-18,5.25,5.25,5.01,5.1,6000,3.22266361959977,3.22266361959977,3.07534185413235,3.13058751618263,9774.52310207668,0.0,1.0
2004-06-21,5.1,5.19,4.17,4.17,13200,3.13058751618263,3.18583317823292,2.55971567499639,2.55971567499639,21503.9508245687,0.0,1.0
2004-06-22,4.84,5.14,4.6,5.14,14000,2.97098893692626,3.15514114376054,2.82366717145885,3.15514114376054,22807.2205715123,0.0,1.0
2004-06-23,5.03,5.109,4.9,5.05,11500,3.0876186679213,3.13611208238766,3.00781937829312,3.09989548171026,18734.5026123137,0.0,1.0
2004-06-24,5.08,5.13,4.84,4.84,3400,3.11831070239368,3.14900273686606,2.97098893692626,2.97098893692626,5538.89642451012,0.0,1.0
2004-06-25,5.11,5.16,5.04,5.04,5000,3.13672592307711,3.16741795754949,3.09375707481578,3.09375707481578,8145.43591839723,0.0,1.0
2004-06-28,5.02,5.17,5.0,5.1,5000,3.08148026102683,3.17355636444396,3.06920344723788,3.13058751618263,8145.43591839723,0.0,1.0
2004-06-29,4.9,5.13,4.5,4.5,8000,3.00781937829312,3.14900273686606,2.76228310251409,2.76228310251409,13032.6974694356,0.0,1.0
2004-06-30,4.84,4.99,4.75,4.75,5500,2.97098893692626,3.0630650403434,2.91574327487598,2.91574327487598,8959.97951023697,0.0,1.0
2004-07-01,4.77,4.97,4.75,4.811,18300,2.92802008866493,3.05078822655445,2.91574327487598,2.95318755693228,29812.2954613339,0.0,1.0
2004-07-02,5.44,5.44,5.0,5.2,45200,3.33929335059481,3.33929335059481,3.06920344723788,3.19197158512739,73634.740702311,0.0,1.0
2004-07-06,5.7,5.97,5.56,5.56,66500,3.49889192985118,3.66462891600202,3.41295423332852,3.41295423332852,108334.297714683,0.0,1.0
2004-07-07,5.78,5.9,5.75,5.75,26700,3.54799918500699,3.62166006774069,3.52958396432356,3.52958396432356,43496.6278042412,0.0,1.0
2004-07-08,5.33,5.92,5.25,5.9,51300,3.27177087475558,3.63393688152965,3.22266361959977,3.62166006774069,83572.1725227555,0.0,1.0
2004-07-09,5.64,5.659,5.3,5.3,19900,3.46206148848432,3.47372446158383,3.25335565407215,3.25335565407215,32418.834955221,0.0,1.0
2004-07-12,5.7,5.73,5.41,5.6,26000,3.49889192985118,3.51730715053461,3.32087812991138,3.43750786090642,42356.2667756656,0.0,1.0
2004-07-13,5.56,6.0,5.5,6.0,9400,3.41295423332852,3.68304413668545,3.37612379196166,3.68304413668545,15313.4195265868,0.0,1.0
2004-07-14,5.9,6.0,5.41,6.0,32700,3.62166006774069,3.68304413668545,3.32087812991138,3.68304413668545,53271.150906318,0.0,1.0
2004-07-15,6.3,6.48,5.8,5.9,96300,3.86719634351972,3.97768766762029,3.56027599879594,3.62166006774069,156881.095788331,0.0,1.0
2004-07-16,6.01,6.3,5.76,6.3,18500,3.68918254357993,3.86719634351972,3.53572237121803,3.86719634351972,30138.1128980697,0.0,1.0
2004-07-19,6.66,6.72,6.0,6.16,101100,4.08817899172085,4.12500943308771,3.68304413668545,3.78125864699706,164700.714269992,0.0,1.0
2004-07-20,6.25,6.9,5.998,6.89,78300,3.83650430904735,4.23550075718827,3.68181645530656,4.22936235029379,127557.5264821,0.0,1.0
2004-07-21,6.35,6.7,6.19,6.7,18400,3.8978883779921,4.11273261929875,3.79967386768049,4.11273261929875,29975.2041797018,0.0,1.0
2004-07-22,5.8,6.87,5.65,6.61,61800,3.56027599879594,4.21708553650484,3.4681998953788,4.05748695724847,100677.58795139,0.0,1.0
2004-07-23,6.0,6.2,5.63,5.63,28300,3.68304413668545,3.80581227457497,3.45592308158985,3.45592308158985,46103.1672981284,0.0,1.0
2004-07-26,6.04,6.2,5.76,5.931,13900,3.70759776426336,3.80581227457497,3.53572237121803,3.64068912911357,22644.3118531443,0.0,1.0
2004-07-27,6.14,6.21,5.76,5.76,27700,3.76898183320811,3.81195068146944,3.53572237121803,3.53572237121803,45125.7149879207,0.0,1.0
2004-07-28,6.05,6.27,5.86,6.27,4600,3.71373617115783,3.8487811228363,3.59710644016279,3.8487811228363,7493.80104492545,0.0,1.0
2004-07-29,6.0,6.24,5.8,5.8,16100,3.68304413668545,3.83036590215287,3.56027599879594,3.56027599879594,26228.3036572391,0.0,1.0
2004-07-30,5.849,5.91,5.75,5.87,14800,3.59035419257887,3.62779847463517,3.52958396432356,3.60324484705727,24110.4903184558,0.0,1.0
2004-08-02,6.0,6.042,5.72,5.72,17600,3.68304413668545,3.70882544564225,3.51116874364013,3.51116874364013,28671.9344327583,0.0,1.0
2004-08-03,6.13,6.16,5.91,6.04,11100,3.76284342631364,3.78125864699706,3.62779847463517,3.70759776426336,18082.8677388418,0.0,1.0
2004-08-04,6.1,6.1,5.97,6.089,5200,3.74442820563021,3.74442820563021,3.66462891600202,3.73767595804629,8471.25335513312,0.0,1.0
2004-08-05,6.08,6.1,5.81,5.81,7000,3.73215139184126,3.74442820563021,3.56641440569041,3.56641440569041,11403.6102857561,0.0,1.0
2004-08-06,6.02,6.1,5.72,5.72,21800,3.6953209504744,3.74442820563021,3.51116874364013,3.51116874364013,35514.100604212,0.0,1.0
2004-08-09,5.97,6.0,5.85,5.862,8900,3.66462891600202,3.68304413668545,3.59096803326832,3.59833412154169,14498.8759347471,0.0,1.0
2004-08-10,6.0,6.0,5.72,5.72,10100,3.68304413668545,3.68304413668545,3.51116874364013,3.51116874364013,16453.7805551624,0.0,1.0
2004-08-11,6.05,6.05,5.811,5.91,4100,3.71373617115783,3.71373617115783,3.56702824637986,3.62779847463517,6679.25745308573,0.0,1.0
2004-08-12,5.9,6.11,5.84,6.11,3500,3.62166006774069,3.75056661252469,3.58482962637384,3.75056661252469,5701.80514287807,0.0,1.0
2004-08-13,5.5,5.84,5.5,5.82,19800,3.37612379196166,3.58482962637384,3.37612379196166,3.57255281258489,32255.9262368531,0.0,1.0
2004-08-16,5.637,5.7,5.37,5.47,11700,3.46021996641598,3.49889192985118,3.29632450233348,3.35770857127824,19060.3200490495,0.0,1.0
2004-08-17,5.87,5.87,5.49,5.65,12200,3.60324484705727,3.60324484705727,3.36998538506719,3.4681998953788,19874.8636408892,0.0,1.0
2004-08-18,5.551,5.9,5.37,5.37,9800,3.40742966712349,3.62166006774069,3.29632450233348,3.29632450233348,15965.0544000586,0.0,1.0
2004-08-19,5.79,5.79,5.32,5.42,6900,3.55413759190146,3.55413759190146,3.2656324678611,3.32701653680586,11240.7015673882,0.0,1.0
2004-08-20,5.74,5.74,5.27,5.27,1300,3.52344555742908,3.52344555742908,3.23494043338872,3.23494043338872,2117.81333878328,0.0,1.0
2004-08-23,5.46,5.7,5.27,5.27,2900,3.35157016438376,3.49889192985118,3.23494043338872,3.23494043338872,4724.3528326704,0.0,1.0
2004-08-24,5.34,5.78,5.31,5.37,13200,3.27790928165005,3.54799918500699,3.25949406096662,3.29632450233348,21503.9508245687,0.0,1.0
2004-08-25,5.62,5.87,5.27,5.36,21300,3.44978467469537,3.60324484705727,3.23494043338872,3.290186095439,34699.5570123722,0.0,1.0
2004-08-26,5.3,5.72,5.23,5.23,10800,3.25335565407215,3.51116874364013,3.21038680581082,3.21038680581082,17594.141583738,0.0,1.0
2004-08-27,5.94,5.95,5.38,5.38,17100,3.6462136953186,3.65235210221307,3.30246290922796,3.30246290922796,27857.3908409185,0.0,1.0
2004-08-30,5.95,6.02,5.62,6.02,7200,3.65235210221307,3.6953209504744,3.44978467469537,3.6953209504744,11729.427722492,0.0,1.0
2004-08-31,5.919,5.99,5.65,5.75,9400,3.6333230408402,3.67690572979098,3.4681998953788,3.52958396432356,15313.4195265868,0.0,1.0
2004-09-01,6.11,6.38,5.9,5.99,18600,3.75056661252469,3.91630359867553,3.62166006774069,3.67690572979098,30301.0216164377,0.0,1.0
2004-09-02,6.04,6.1,5.98,6.08,9700,3.70759776426336,3.74442820563021,3.6707673228965,3.73215139184126,15802.1456816906,0.0,1.0
2004-09-03,5.96,6.149,5.95,6.03,2800,3.65849050910755,3.77450639941314,3.65235210221307,3.70145935736888,4561.44411430245,0.0,1.0
2004-09-07,6.06,6.41,5.961,6.41,6000,3.71987457805231,3.93471881935896,3.659104349797,3.93471881935896,9774.52310207667,0.0,1.0
2004-09-08,6.399,6.57,6.041,6.11,19200,3.92796657177503,4.03293332967057,3.7082116049528,3.75056661252469,31278.4739266454,0.0,1.0
2004-09-09,6.61,6.9,6.38,6.61,32800,4.05748695724847,4.23550075718827,3.91630359867553,4.05748695724847,53434.0596246859,0.0,1.0
2004-09-10,6.77,6.95,6.54,6.58,14600,4.15570146756008,4.26619279166065,4.01451810898714,4.03907173656505,23784.6728817199,0.0,1.0
2004-09-13,6.45,6.96,6.12,6.96,10500,3.95927244693686,4.27233119855512,3.75670501941916,4.27233119855512,17105.4154286342,0.0,1.0
2004-09-14,6.39,6.5,6.39,6.5,3200,3.92244200557001,3.98996448140924,3.92244200557001,3.98996448140924,5213.07898777422,0.0,1.0
2004-09-15,6.49,6.5,6.29,6.49,7700,3.98382607451476,3.98996448140924,3.86105793662525,3.98382607451476,12543.9713143317,0.0,1.0
2004-09-16,6.44,6.75,6.44,6.75,10800,3.95313404004239,4.14342465377113,3.95313404004239,4.14342465377113,17594.141583738,0.0,1.0
2004-09-17,5.9,6.44,5.52,6.44,56100,3.62166006774069,3.95313404004239,3.38840060575062,3.95313404004239,91391.791004417,0.0,1.0
2004-09-20,5.85,6.06,5.69,5.69,13000,3.59096803326832,3.71987457805231,3.4927535229567,3.4927535229567,21178.1333878328,0.0,1.0
2004-09-21,5.641,5.97,5.641,5.8,8800,3.46267532917377,3.66462891600202,3.46267532917377,3.56027599879594,14335.9672163791,0.0,1.0
2004-09-22,5.61,5.69,5.52,5.52,19400,3.4436462678009,3.4927535229567,3.38840060575062,3.38840060575062,31604.2913633812,0.0,1.0
2004-09-23,5.5,5.61,5.27,5.5,29200,3.37612379196166,3.4436462678009,3.23494043338872,3.37612379196166,47569.3457634399,0.0,1.0
2004-09-24,5.64,5.64,5.45,5.46,14200,3.46206148848432,3.46206148848432,3.34543175748929,3.35157016438376,23133.0380082482,0.0,1.0
2004-09-27,5.57,5.73,5.549,5.73,5600,3.419092640223,3.51730715053461,3.4062019857446,3.51730715053461,9122.88822860488,0.0,1.0
2004-09-28,5.61,5.61,5.55,5.55,7500,3.4436462678009,3.4436462678009,3.40681582643404,3.40681582643404,12218.1538775958,0.0,1.0
2004-09-29,5.73,5.92,5.61,5.61,4900,3.51730715053461,3.63393688152965,3.4436462678009,3.4436462678009,7982.52720002928,0.0,1.0
2004-09-30,5.67,5.82,5.55,5.55,27600,3.48047670916775,3.57255281258489,3.40681582643404,3.40681582643404,44962.8062695527,0.0,1.0
2004-10-01,5.67,5.71,5.65,5.71,4200,3.48047670916775,3.50503033674566,3.4681998953788,3.50503033674566,6842.16617145368,0.0,1.0
2004-10-04,5.58,5.75,5.57,5.65,8700,3.42523104711747,3.52958396432356,3.419092640223,3.4681998953788,14173.0584980112,0.0,1.0
2004-10-05,5.59,5.62,5.51,5.57,10300,3.43136945401195,3.44978467469537,3.38226219885614,3.419092640223,16779.5979918983,0.0,1.0
2004-10-06,5.52,5.57,5.43,5.52,11900,3.38840060575062,3.419092640223,3.33315494370033,3.38840060575062,19386.1374857854,0.0,1.0
2004-10-07,6.12,6.28,5.41,5.42,15100,3.75670501941916,3.85491952973077,3.32087812991138,3.32701653680586,24599.2164735596,0.0,1.0
2004-10-08,5.86,6.12,5.78,6.12,11400,3.59710644016279,3.75670501941916,3.54799918500699,3.75670501941916,18571.5938939457,0.0,1.0
2004-10-11,6.09,6.09,5.63,5.63,13800,3.73828979873573,3.73828979873573,3.45592308158985,3.45592308158985,22481.4031347764,0.0,1.0
2004-10-12,5.58,5.88,5.44,5.88,12300,3.42523104711747,3.60938325395174,3.33929335059481,3.60938325395174,20037.7723592572,0.0,1.0
2004-10-13,5.5,5.73,5.5,5.71,9200,3.37612379196166,3.51730715053461,3.37612379196166,3.50503033674566,14987.6020898509,0.0,1.0
2004-10-14,5.429,5.5,5.429,5.5,4400,3.33254110301089,3.37612379196166,3.33254110301089,3.37612379196166,7167.98360818956,0.0,1.0
2004-10-15,5.45,5.57,5.3,5.43,9300,3.34543175748929,3.419092640223,3.25335565407215,3.33315494370033,15150.5108082188,0.0,1.0
2004-10-18,5.35,5.4,5.34,5.4,3900,3.28404768854453,3.31473972301691,3.27790928165005,3.31473972301691,6353.44001634983,0.0,1.0
2004-10-19,5.4,5.58,5.35,5.37,6800,3.31473972301691,3.42523104711747,3.28404768854453,3.29632450233348,11077.7928490202,0.0,1.0
2004-10-20,5.31,5.459,5.22,5.39,10300,3.25949406096662,3.35095632369431,3.20424839891634,3.30860131612243,16779.5979918983,0.0,1.0
2004-10-21,5.25,5.29,5.25,5.29,5500,3.22266361959977,3.24721724717767,3.22266361959977,3.24721724717767,8959.97951023696,0.0,1.0
2004-10-22,5.481,5.67,5.481,5.67,400,3.36446081886216,3.48047670916775,3.36446081886216,3.48047670916775,651.634873471779,0.0,1.0
2004-10-25,5.5,5.529,5.21,5.5,8300,3.37612379196166,3.39392517195564,3.19810999202187,3.37612379196166,13521.4236245394,0.0,1.0
2004-10-26,5.35,5.5,5.3,5.3,3000,3.28404768854453,3.37612379196166,3.25335565407215,3.25335565407215,4887.26155103833,0.0,1.0
2004-10-27,5.5,5.99,5.3,5.31,17200,3.37612379196166,3.67690572979098,3.25335565407215,3.25949406096662,28020.2995592865,0.0,1.0
2004-10-28,5.4,5.58,5.3,5.57,4600,3.31473972301691,3.42523104711747,3.25335565407215,3.419092640223,7493.80104492545,0.0,1.0
2004-10-29,5.7,5.7,5.32,5.36,2200,3.49889192985118,3.49889192985118,3.2656324678611,3.290186095439,3583.99180409478,0.0,1.0
2004-11-01,5.77,6.1,5.7,6.0,44200,3.54186077811251,3.74442820563021,3.49889192985118,3.68304413668545,72005.6535186315,0.0,1.0
2004-11-02,5.78,5.83,5.71,5.74,11000,3.54799918500699,3.57869121947936,3.50503033674566,3.52344555742908,17919.9590204739,0.0,1.0
2004-11-03,5.52,5.71,5.52,5.71,9800,3.38840060575062,3.50503033674566,3.38840060575062,3.50503033674566,15965.0544000585,0.0,1.0
2004-11-04,5.62,5.62,5.07,5.19,34600,3.44978467469537,3.44978467469537,3.11217229549921,3.18583317823292,56366.4165553089,0.0,1.0
2004-11-05,5.35,5.55,5.0,5.0,1500,3.28404768854453,3.40681582643404,3.06920344723788,3.06920344723788,2443.63077551917,0.0,1.0
2004-11-08,5.55,5.86,5.3,5.4,7900,3.40681582643404,3.59710644016279,3.25335565407215,3.31473972301691,12869.7887510676,0.0,1.0
2004-11-09,5.78,5.78,5.67,5.67,2100,3.54799918500699,3.54799918500699,3.48047670916775,3.48047670916775,3421.08308572683,0.0,1.0
2004-11-10,5.75,5.77,5.57,5.77,4700,3.52958396432356,3.54186077811251,3.419092640223,3.54186077811251,7656.70976329339,0.0,1.0
2004-11-11,5.6,5.611,5.6,5.611,2400,3.43750786090642,3.44426010849035,3.43750786090642,3.44426010849035,3909.80924083067,0.0,1.0
2004-11-12,5.6,5.75,5.481,5.75,1100,3.43750786090642,3.52958396432356,3.36446081886216,3.52958396432356,1791.99590204739,0.0,1.0
2004-11-15,5.59,5.65,5.4,5.4,4200,3.43136945401195,3.4681998953788,3.31473972301691,3.31473972301691,6842.16617145367,0.0,1.0
2004-11-16,5.4,5.63,5.39,5.39,4800,3.31473972301691,3.45592308158985,3.30860131612243,3.30860131612243,7819.61848166133,0.0,1.0
2004-11-17,5.431,5.5,5.4,5.4,28400,3.33376878438978,3.37612379196166,3.31473972301691,3.31473972301691,46266.0760164963,0.0,1.0
2004-11-18,5.75,5.75,5.5,5.511,5100,3.52958396432356,3.52958396432356,3.37612379196166,3.38287603954559,8308.34463676517,0.0,1.0
2004-11-19,5.95,6.1,5.75,5.75,25800,3.65235210221307,3.74442820563021,3.52958396432356,3.52958396432356,42030.4493389297,0.0,1.0
2004-11-22,6.12,6.14,5.75,5.861,9400,3.75670501941916,3.76898183320811,3.52958396432356,3.59772028085224,15313.4195265868,0.0,1.0
2004-11-23,6.22,6.23,6.01,6.23,7800,3.81808908836392,3.82422749525839,3.68918254357993,3.82422749525839,12706.8800326997,0.0,1.0
2004-11-24,6.38,6.4,6.17,6.18,13900,3.91630359867553,3.92858041246448,3.78739705389154,3.79353546078602,22644.3118531443,0.0,1.0
2004-11-26,6.67,6.67,6.35,6.38,12500,4.09431739861533,4.09431739861533,3.8978883779921,3.91630359867553,20363.5897959931,0.0,1.0
2004-11-29,6.75,7.06,6.5,6.5,33000,4.14342465377113,4.33371526749988,3.98996448140924,3.98996448140924,53759.8770614218,0.0,1.0
2004-11-30,6.851,6.94,6.65,6.8,5900,4.20542256340534,4.26005438476617,4.08204058482638,4.17411668824351,9611.61438370873,0.0,1.0
2004-12-01,6.96,7.29,6.85,6.86,36900,4.27233119855512,4.47489862607282,4.20480872271589,4.21094712961037,60113.3170777716,0.0,1.0
2004-12-02,7.0,7.16,6.91,7.16,6000,4.29688482613303,4.39509933644464,4.24163916408275,4.39509933644464,9774.52310207667,0.0,1.0
2004-12-03,7.04,7.11,6.941,7.04,9900,4.32143845371093,4.36440730197226,4.26066822545562,4.32143845371093,16127.9631184265,0.0,1.0
2004-12-06,7.02,7.19,6.7,7.19,68100,4.30916163992198,4.41351455712807,4.11273261929875,4.41351455712807,110940.83720857,0.0,1.0
2004-12-07,6.59,7.19,6.59,6.71,14200,4.04521014345952,4.41351455712807,4.04521014345952,4.11887102619323,23133.0380082481,0.0,1.0
2004-12-08,6.85,6.85,6.5,6.5,9900,4.20480872271589,4.20480872271589,3.98996448140924,3.98996448140924,16127.9631184265,0.0,1.0
2004-12-09,6.5,6.99,6.47,6.6,7700,3.98996448140924,4.29074641923855,3.97154926072581,4.051348550354,12543.9713143317,0.0,1.0
2004-12-10,6.9,6.98,6.47,6.98,14200,4.23550075718827,4.28460801234408,3.97154926072581,4.28460801234408,23133.0380082481,0.0,1.0
2004-12-13,6.49,6.89,5.38,5.5,28500,3.98382607451476,4.22936235029379,3.30246290922796,3.37612379196166,46428.9847348643,0.0,1.0
2004-12-14,6.45,6.49,6.12,6.12,9400,3.95927244693686,3.98382607451476,3.75670501941916,3.75670501941916,15313.4195265868,0.0,1.0
2004-12-15,6.44,6.58,6.2,6.58,16100,3.95313404004239,4.03907173656505,3.80581227457497,4.03907173656505,26228.303657239,0.0,1.0
2004-12-16,6.9,6.9,6.35,6.37,11100,4.23550075718827,4.23550075718827,3.8978883779921,3.91016519178106,18082.8677388419,0.0,1.0
2004-12-17,6.99,6.99,6.54,6.66,8900,4.29074641923855,4.29074641923855,4.01451810898714,4.08817899172085,14498.8759347471,0.0,1.0
2004-12-20,6.9,6.9,6.75,6.76,6200,4.23550075718827,4.23550075718827,4.14342465377113,4.14956306066561,10100.3405388126,0.0,1.0
2004-12-21,7.0,7.02,6.73,6.89,30900,4.29688482613303,4.30916163992198,4.13114783998218,4.22936235029379,50338.7939756949,0.0,1.0
2004-12-22,7.0,7.02,6.8,7.02,6600,4.29688482613303,4.30916163992198,4.17411668824351,4.30916163992198,10751.9754122843,0.0,1.0
2004-12-23,7.0,7.0,6.8,6.8,6700,4.29688482613303,4.29688482613303,4.17411668824351,4.17411668824351,10914.8841306523,0.0,1.0
2004-12-27,6.7,6.82,6.48,6.56,7400,4.11273261929875,4.18639350203246,3.97768766762029,4.02679492277609,12055.2451592279,0.0,1.0
2004-12-28,7.14,7.14,6.9,6.91,5800,4.38282252265569,4.38282252265569,4.23550075718827,4.24163916408275,9448.70566534078,0.0,1.0
2004-12-29,6.811,6.95,6.68,6.95,5100,4.18086893582744,4.26619279166065,4.1004558055098,4.26619279166065,8308.34463676517,0.0,1.0
2004-12-30,6.711,6.92,6.711,6.92,1600,4.11948486688268,4.24777757097722,4.11948486688268,4.24777757097722,2606.53949388711,0.0,1.0
2004-12-31,7.22,7.22,6.68,6.68,16300,4.43192977781149,4.43192977781149,4.1004558055098,4.1004558055098,26554.121093975,0.0,1.0
2005-01-03,6.95,7.02,6.95,7.01,11400,4.26619279166065,4.30916163992198,4.26619279166065,4.3030232330275,18571.5938939457,0.0,1.0
2005-01-04,7.0,7.01,6.75,6.75,55200,4.29688482613303,4.3030232330275,4.14342465377113,4.14342465377113,89925.6125391054,0.0,1.0
2005-01-05,6.95,7.029,6.95,7.029,4200,4.26619279166065,4.31468620612701,4.26619279166065,4.31468620612701,6842.16617145367,0.0,1.0
2005-01-06,7.0,7.0,6.99,6.99,15200,4.29688482613303,4.29688482613303,4.29074641923855,4.29074641923855,24762.1251919276,0.0,1.0
2005-01-07,7.07,7.14,6.75,6.97,5400,4.33985367439436,4.38282252265569,4.14342465377113,4.2784696054496,8797.07079186901,0.0,1.0
2005-01-10,6.955,7.21,6.8,7.0,16600,4.26926199510789,4.42579137091702,4.17411668824351,4.29688482613303,27042.8472490788,0.0,1.0
2005-01-11,7.0,7.13,6.71,6.9,7800,4.29688482613303,4.37668411576121,4.11887102619323,4.23550075718827,12706.8800326997,0.0,1.0
2005-01-12,7.22,7.22,6.84,7.1,3700,4.43192977781149,4.43192977781149,4.19867031582142,4.35826889507779,6027.62257961396,0.0,1.0
2005-01-13,7.39,8.18,7.05,7.05,58100,4.53628269501758,5.02121683968117,4.32757686060541,4.32757686060541,94649.9653717758,0.0,1.0
2005-01-14,7.7,7.7,7.55,7.6,14300,4.72657330874633,4.72657330874633,4.63449720532919,4.66518923980157,23295.9467266161,0.0,1.0
2005-01-18,7.329,7.69,6.66,6.7,36300,4.49883841296128,4.72043490185185,4.08817899172085,4.11273261929875,59135.8647675639,0.0,1.0
2005-01-19,7.34,7.63,6.86,7.6,20800,4.5055906605452,4.683604460485,4.21094712961037,4.66518923980157,33885.0134205325,0.0,1.0
2005-01-20,7.0,7.1,6.87,7.1,4800,4.29688482613303,4.35826889507779,4.21708553650484,4.35826889507779,7819.61848166134,0.0,1.0
2005-01-21,7.25,7.25,6.75,6.91,10500,4.45034499849492,4.45034499849492,4.14342465377113,4.24163916408275,17105.4154286342,0.0,1.0
2005-01-24,7.16,7.25,7.07,7.25,3200,4.39509933644464,4.45034499849492,4.33985367439436,4.45034499849492,5213.07898777423,0.0,1.0
2005-01-25,7.27,7.27,7.0,7.01,21400,4.46262181228387,4.46262181228387,4.29688482613303,4.3030232330275,34862.4657307402,0.0,1.0
2005-01-26,7.27,7.27,7.239,7.27,1400,4.46262181228387,4.46262181228387,4.443592750911,4.46262181228387,2280.72205715123,0.0,1.0
2005-01-27,7.3,7.3,6.86,7.09,5800,4.4810370329673,4.4810370329673,4.21094712961037,4.35213048818331,9448.70566534079,0.0,1.0
2005-01-28,7.25,7.37,7.0,7.0,3500,4.45034499849492,4.52400588122863,4.29688482613303,4.29688482613303,5701.80514287806,0.0,1.0
2005-01-31,7.5,7.5,7.141,7.26,5400,4.60380517085682,4.60380517085682,4.38343636334514,4.4564834053894,8797.070791869,0.0,1.0
2005-02-01,7.5,7.5,7.23,7.49,7500,4.60380517085682,4.60380517085682,4.43806818470597,4.59766676396234,12218.1538775958,0.0,1.0
2005-02-02,7.33,7.459,7.17,7.17,2700,4.49945225365073,4.57863770258946,4.40123774333912,4.40123774333912,4398.5353959345,0.0,1.0
2005-02-03,8.1,8.6,7.32,7.45,96600,4.97210958452536,5.27902992924915,4.49331384675625,4.57311313638444,157369.821943434,0.0,1.0
2005-02-04,8.39,8.63,8.08,8.18,47900,5.15012338446516,5.29744514993258,4.95983277073641,5.02121683968117,78033.2760982454,0.0,1.0
2005-02-07,8.52,8.89,8.38,8.74,33500,5.22992267409334,5.45704372918895,5.14398497757068,5.36496762577181,54574.4206532615,0.0,1.0
2005-02-08,8.52,8.75,8.32,8.75,15900,5.22992267409334,5.37110603266628,5.10715453620383,5.37110603266628,25902.4862205032,0.0,1.0
2005-02-09,8.26,8.56,8.0,8.45,15000,5.07032409483697,5.25447630167125,4.9107255155806,5.18695382583201,24436.3077551917,0.0,1.0
2005-02-10,8.11,8.4,8.06,8.4,8900,4.97824799141984,5.15626179135963,4.94755595694746,5.15626179135963,14498.8759347471,0.0,1.0
2005-02-11,8.0,8.0,7.96,8.0,6900,4.9107255155806,4.9107255155806,4.8861718880027,4.9107255155806,11240.7015673882,0.0,1.0
2005-02-14,7.85,8.0,7.85,7.93,9700,4.81864941216347,4.9107255155806,4.81864941216347,4.86775666731927,15802.1456816906,0.0,1.0
2005-02-15,7.92,8.17,7.87,7.881,24400,4.8616182604248,5.01507843278669,4.83092622595242,4.83767847353634,39749.7272817785,0.0,1.0
2005-02-16,8.43,8.9,8.08,8.13,25400,5.17467701204306,5.46318213608342,4.95983277073641,4.99052480520879,41378.8144654579,0.0,1.0
2005-02-17,8.331,8.51,8.24,8.51,3000,5.11390678378775,5.22378426719887,5.05804728104802,5.22378426719887,4887.26155103834,0.0,1.0
2005-02-18,8.53,8.82,7.99,8.0,32300,5.23606108098782,5.41407488092761,4.90458710868613,4.9107255155806,52619.5160328461,0.0,1.0
2005-02-22,7.69,8.32,7.69,7.98,31000,4.72043490185185,5.10715453620383,4.72043490185185,4.89844870179165,50501.7026940629,0.0,1.0
2005-02-23,7.72,8.2,7.4,7.52,13100,4.73885012253528,5.03349365347012,4.54242110191206,4.61608198464577,21341.0421062008,0.0,1.0
2005-02-24,7.67,8.009,7.67,7.81,8700,4.7081580880629,4.91625008178563,4.7081580880629,4.79409578458556,14173.0584980112,0.0,1.0
2005-02-25,7.99,8.54,7.72,7.78,10600,4.90458710868613,5.24219948788229,4.73885012253528,4.77568056390214,17268.3241470021,0.0,1.0
2005-02-28,7.569,7.75,7.04,7.71,16600,4.6461601784287,4.75726534321871,4.32143845371093,4.73271171564081,27042.8472490788,0.0,1.0
2005-03-01,7.79,7.82,7.54,7.54,3400,4.78181897079661,4.80023419148004,4.62835879843472,4.62835879843472,5538.89642451012,0.0,1.0
2005-03-02,8.05,8.189,7.79,7.79,17300,4.94141755005298,5.02674140588619,4.78181897079661,4.78181897079661,28183.2082776544,0.0,1.0
2005-03-03,8.1,8.25,8.0,8.09,28700,4.97210958452536,5.0641856879425,4.9107255155806,4.96597117763088,46754.8021716001,0.0,1.0
2005-03-04,8.28,8.3,8.1,8.1,32700,5.08260090862592,5.09487772241488,4.97210958452536,4.97210958452536,53271.1509063179,0.0,1.0
2005-03-07,8.26,8.28,8.2,8.28,18200,5.07032409483697,5.08260090862592,5.03349365347012,5.08260090862592,29649.3867429659,0.0,1.0
2005-03-08,8.35,8.38,8.1,8.1,14600,5.12556975688725,5.14398497757068,4.97210958452536,4.97210958452536,23784.6728817199,0.0,1.0
2005-03-09,8.5,8.5,8.07,8.18,12300,5.21764586030439,5.21764586030439,4.95369436384193,5.02121683968117,20037.7723592572,0.0,1.0
2005-03-10,8.25,8.5,8.12,8.5,19900,5.0641856879425,5.21764586030439,4.98438639831431,5.21764586030439,32418.834955221,0.0,1.0
2005-03-11,8.32,8.4,8.24,8.3,4400,5.10715453620383,5.15626179135963,5.05804728104802,5.09487772241488,7167.98360818956,0.0,1.0
2005-03-14,8.27,8.319,8.25,8.319,6100,5.07646250173145,5.10654069551438,5.0641856879425,5.10654069551438,9937.43182044462,0.0,1.0
2005-03-15,8.3,8.32,8.3,8.32,400,5.09487772241488,5.10715453620383,5.09487772241488,5.10715453620383,651.634873471778,0.0,1.0
2005-03-16,8.12,8.27,8.08,8.16,13900,4.98438639831431,5.07646250173145,4.95983277073641,5.00894002589222,22644.3118531443,0.0,1.0
2005-03-17,8.25,8.25,8.07,8.08,6300,5.0641856879425,5.0641856879425,4.95369436384193,4.95983277073641,10263.2492571805,0.0,1.0
2005-03-18,7.71,8.22,7.63,8.13,11100,4.73271171564081,5.04577046725907,4.683604460485,4.99052480520879,18082.8677388418,0.0,1.0
2005-03-21,7.66,7.74,7.19,7.5,25700,4.70201968116843,4.75112693632423,4.41351455712807,4.60380517085682,41867.5406205617,0.0,1.0
2005-03-22,7.759,7.77,7.47,7.47,800,4.76278990942374,4.76954215700766,4.58538995017339,4.58538995017339,1303.26974694356,0.0,1.0
2005-03-23,7.73,7.73,7.37,7.58,10000,4.74498852942976,4.74498852942976,4.52400588122863,4.65291242601262,16290.8718367945,0.0,1.0
2005-03-24,7.79,7.88,7.49,7.8,7000,4.78181897079661,4.83706463284689,4.59766676396234,4.78795737769109,11403.6102857561,0.0,1.0
2005-03-28,7.61,7.611,7.37,7.37,2000,4.67132764669605,4.6719414873855,4.52400588122863,4.52400588122863,3258.17436735889,0.0,1.0
2005-03-29,7.44,7.68,7.36,7.55,2600,4.56697472948996,4.71429649495738,4.51786747433415,4.63449720532919,4235.62667756656,0.0,1.0
2005-03-30,7.12,7.5,7.12,7.49,7200,4.37054570886674,4.60380517085682,4.37054570886674,4.59766676396234,11729.427722492,0.0,1.0
2005-03-31,7.43,7.43,7.12,7.16,3100,4.56083632259548,4.56083632259548,4.37054570886674,4.39509933644464,5050.17026940629,0.0,1.0
2005-04-01,7.37,7.55,7.06,7.45,6100,4.52400588122863,4.63449720532919,4.33371526749988,4.57311313638444,9937.43182044462,0.0,1.0
2005-04-04,7.08,7.22,7.0,7.15,4800,4.34599208128883,4.43192977781149,4.29688482613303,4.38896092955016,7819.61848166135,0.0,1.0
2005-04-05,6.98,7.62,6.891,7.61,8800,4.28460801234408,4.67746605359052,4.22997619098324,4.67132764669605,14335.9672163791,0.0,1.0
2005-04-06,6.5,7.0,6.42,6.88,24600,3.98996448140924,4.29688482613303,3.94085722625343,4.22322394339932,40075.5447185144,0.0,1.0
2005-04-07,6.51,6.59,6.39,6.5,17300,3.99610288830372,4.04521014345952,3.92244200557001,3.98996448140924,28183.2082776544,0.0,1.0
2005-04-08,6.5,6.5,6.294,6.4,4100,3.98996448140924,3.98996448140924,3.86351329938304,3.92858041246448,6679.25745308573,0.0,1.0
2005-04-11,5.9,6.27,5.88,6.2,43200,3.62166006774069,3.8487811228363,3.60938325395174,3.80581227457497,70376.5663349522,0.0,1.0
2005-04-12,5.99,5.99,5.9,5.9,4800,3.67690572979098,3.67690572979098,3.62166006774069,3.62166006774069,7819.61848166133,0.0,1.0
2005-04-13,6.05,6.05,5.935,5.935,33100,3.71373617115783,3.71373617115783,3.64314449187136,3.64314449187136,53922.7857797897,0.0,1.0
2005-04-14,6.11,6.39,6.0,6.06,14800,3.75056661252469,3.92244200557001,3.68304413668545,3.71987457805231,24110.4903184558,0.0,1.0
2005-04-15,5.98,6.36,5.5,6.01,50000,3.6707673228965,3.90402678488658,3.37612379196166,3.68918254357993,81454.3591839723,0.0,1.0
2005-04-18,6.14,6.14,5.51,5.51,4700,3.76898183320811,3.76898183320811,3.38226219885614,3.38226219885614,7656.7097632934,0.0,1.0
2005-04-19,5.9,6.18,5.8,6.08,7400,3.62166006774069,3.79353546078602,3.56027599879594,3.73215139184126,12055.2451592279,0.0,1.0
2005-04-20,5.77,6.3,5.77,6.05,23000,3.54186077811251,3.86719634351972,3.54186077811251,3.71373617115783,37469.0052246273,0.0,1.0
2005-04-21,5.94,6.02,5.85,6.02,3600,3.6462136953186,3.6953209504744,3.59096803326832,3.6953209504744,5864.713861246,0.0,1.0
2005-04-22,5.73,5.94,5.65,5.82,19100,3.51730715053461,3.6462136953186,3.4681998953788,3.57255281258489,31115.5652082774,0.0,1.0
2005-04-25,5.82,5.93,5.72,5.76,26300,3.57255281258489,3.64007528842412,3.51116874364013,3.53572237121803,42844.9929307694,0.0,1.0
2005-04-26,5.86,5.86,5.802,5.802,900,3.59710644016279,3.59710644016279,3.56150368017483,3.56150368017483,1466.1784653115,0.0,1.0
2005-04-27,5.73,5.98,5.73,5.871,2900,3.51730715053461,3.6707673228965,3.51730715053461,3.60385868774672,4724.35283267039,0.0,1.0
2005-04-28,5.6,5.912,5.58,5.8,16800,3.43750786090642,3.62902615601407,3.42523104711747,3.56027599879594,27368.6646858147,0.0,1.0
2005-04-29,5.35,5.66,5.31,5.57,76900,3.28404768854453,3.47433830227328,3.25949406096662,3.419092640223,125276.804424949,0.0,1.0
2005-05-02,5.44,5.5,5.36,5.36,13900,3.33929335059481,3.37612379196166,3.290186095439,3.290186095439,22644.3118531443,0.0,1.0
2005-05-03,5.21,5.5,5.06,5.5,38900,3.19810999202187,3.37612379196166,3.10603388860473,3.37612379196166,63371.4914451304,0.0,1.0
2005-05-04,5.34,5.38,5.1,5.31,35100,3.27790928165005,3.30246290922796,3.13058751618263,3.25949406096662,57180.9601471486,0.0,1.0
2005-05-05,4.3,5.16,4.15,5.16,138900,2.63951496462457,3.16741795754949,2.54743886120744,3.16741795754949,226280.209813075,0.0,1.0
2005-05-06,4.0,4.24,3.9,4.24,57200,2.4553627577903,2.60268452325772,2.39397868884554,2.60268452325772,93183.7869064644,0.0,1.0
2005-05-09,3.976,4.1,3.9,4.1,57800,2.44063058124356,2.51674682673506,2.39397868884554,2.51674682673506,94161.239216672,0.0,1.0
2005-05-10,3.9,3.97,3.76,3.95,23800,2.39397868884554,2.43694753710687,2.30804099232288,2.42467072331792,38772.2749715709,0.0,1.0
2005-05-11,3.87,3.92,3.76,3.8,12600,2.37556346816212,2.4062555026345,2.30804099232288,2.33259461990079,20526.498514361,0.0,1.0
2005-05-12,3.95,3.97,3.91,3.91,4800,2.42467072331792,2.43694753710687,2.40011709574002,2.40011709574002,7819.61848166135,0.0,1.0
2005-05-13,3.8,4.02,3.76,4.0,24900,2.33259461990079,2.46763957157925,2.30804099232288,2.4553627577903,40564.2708736181,0.0,1.0
2005-05-16,3.8,3.9,3.75,3.85,14300,2.33259461990079,2.39397868884554,2.30190258542841,2.36328665437316,23295.946726616,0.0,1.0
2005-05-17,3.74,3.86,3.66,3.68,13300,2.29576417853393,2.36942506126764,2.24665692337813,2.25893373716708,21666.8595429367,0.0,1.0
2005-05-18,3.65,3.85,3.65,3.75,14300,2.24051851648365,2.36328665437316,2.24051851648365,2.30190258542841,23295.9467266161,0.0,1.0
2005-05-19,4.05,4.16,3.83,3.83,22400,2.48605479226268,2.55357726810191,2.35100984058421,2.35100984058421,36491.5529144196,0.0,1.0
2005-05-20,4.24,4.24,4.06,4.06,9400,2.60268452325772,2.60268452325772,2.49219319915716,2.49219319915716,15313.4195265868,0.0,1.0
2005-05-23,4.1,4.3,4.1,4.25,9400,2.51674682673506,2.63951496462457,2.51674682673506,2.6088229301522,15313.4195265868,0.0,1.0
2005-05-24,4.05,4.24,4.05,4.069,24400,2.48605479226268,2.60268452325772,2.48605479226268,2.49771776536218,39749.7272817785,0.0,1.0
2005-05-25,4.068,4.3,4.068,4.3,8300,2.49710392467274,2.63951496462457,2.49710392467274,2.63951496462457,13521.4236245394,0.0,1.0
2005-05-26,4.101,4.18,4.05,4.18,12500,2.51736066742451,2.56585408189086,2.48605479226268,2.56585408189086,20363.589795993,0.0,1.0
2005-05-27,4.26,4.27,4.14,4.14,12400,2.61496133704667,2.62109974394115,2.54130045431296,2.54130045431296,20200.6810776251,0.0,1.0
2005-05-31,4.78,4.8,4.36,4.36,15300,2.93415849555941,2.94643530934836,2.67634540599143,2.67634540599143,24925.0339102955,0.0,1.0
2005-06-01,5.0,5.0,4.79,4.85,13200,3.06920344723788,3.06920344723788,2.94029690245389,2.97712734382074,21503.9508245687,0.0,1.0
2005-06-02,4.95,4.95,4.79,4.85,11100,3.0385114127655,3.0385114127655,2.94029690245389,2.97712734382074,18082.8677388418,0.0,1.0
2005-06-03,4.88,4.91,4.88,4.91,1900,2.99554256450417,3.01395778518759,2.99554256450417,3.01395778518759,3095.26564899095,0.0,1.0
2005-06-06,4.73,4.85,4.68,4.8,11500,2.90346646108703,2.97712734382074,2.87277442661465,2.94643530934836,18734.5026123136,0.0,1.0
2005-06-07,4.72,4.75,4.7,4.75,5100,2.89732805419256,2.91574327487598,2.8850512404036,2.91574327487598,8308.34463676516,0.0,1.0
2005-06-08,4.43,4.72,4.41,4.72,15100,2.71931425425276,2.89732805419256,2.70703744046381,2.89732805419256,24599.2164735596,0.0,1.0
2005-06-09,4.58,4.718,4.28,4.28,4000,2.8113903576699,2.89610037281366,2.62723815083562,2.62723815083562,6516.34873471777,0.0,1.0
2005-06-10,4.5,4.63,4.32,4.39,13300,2.76228310251409,2.84208239214227,2.65179177841353,2.69476062667486,21666.8595429366,0.0,1.0
2005-06-13,4.59,4.75,4.33,4.38,5600,2.81752876456437,2.91574327487598,2.657930185308,2.68862221978038,9122.8882286049,0.0,1.0
2005-06-14,4.52,4.79,4.34,4.79,4800,2.77455991630304,2.94029690245389,2.66406859220248,2.94029690245389,7819.61848166134,0.0,1.0
2005-06-15,4.45,4.7,4.41,4.56,59600,2.73159106804171,2.8850512404036,2.70703744046381,2.79911354388094,97093.596147295,0.0,1.0
2005-06-16,4.88,4.9,4.49,4.49,36800,2.99554256450417,3.00781937829312,2.75614469561961,2.75614469561961,59950.4083594036,0.0,1.0
2005-06-17,4.93,4.93,4.73,4.9,8200,3.02623459897655,3.02623459897655,2.90346646108703,3.00781937829312,13358.5149061714,0.0,1.0
2005-06-20,4.72,4.97,4.65,4.93,6600,2.89732805419256,3.05078822655445,2.85435920593123,3.02623459897655,10751.9754122843,0.0,1.0
2005-06-21,4.5,4.99,4.45,4.66,17500,2.76228310251409,3.0630650403434,2.73159106804171,2.8604976128257,28509.0257143903,0.0,1.0
2005-06-22,4.43,4.56,4.26,4.44,17100,2.71931425425276,2.79911354388094,2.61496133704667,2.72545266114723,27857.3908409185,0.0,1.0
2005-06-23,4.55,4.55,4.43,4.43,5800,2.79297513698647,2.79297513698647,2.71931425425276,2.71931425425276,9448.70566534078,0.0,1.0
2005-06-24,4.5001,4.54,4.5001,4.54,2400,2.76234448658303,2.78683673009199,2.76234448658303,2.78683673009199,3909.80924083068,0.0,1.0
2005-06-27,4.45,4.56,4.45,4.51,13100,2.73159106804171,2.79911354388094,2.73159106804171,2.76842150940856,21341.0421062007,0.0,1.0
2005-06-28,4.5,4.51,4.35,4.35,10100,2.76228310251409,2.76842150940856,2.67020699909695,2.67020699909695,16453.7805551624,0.0,1.0
2005-06-29,4.4,4.5,4.38,4.404,6300,2.70089903356933,2.76228310251409,2.68862221978038,2.70335439632712,10263.2492571805,0.0,1.0
2005-06-30,4.42,4.54,4.4,4.54,4400,2.71317584735828,2.78683673009199,2.70089903356933,2.78683673009199,7167.98360818957,0.0,1.0
2005-07-01,4.5,4.5,4.43,4.43,8900,2.76228310251409,2.76228310251409,2.71931425425276,2.71931425425276,14498.8759347471,0.0,1.0
2005-07-05,4.43,4.68,4.43,4.6,3900,2.71931425425276,2.87277442661465,2.71931425425276,2.82366717145885,6353.44001634984,0.0,1.0
2005-07-06,4.49,4.51,4.46,4.46,800,2.75614469561961,2.76842150940856,2.73772947493619,2.73772947493619,1303.26974694356,0.0,1.0
2005-07-07,4.26,4.46,4.26,4.45,20600,2.61496133704667,2.73772947493619,2.61496133704667,2.73159106804171,33559.1959837966,0.0,1.0
2005-07-08,4.2,4.44,4.0,4.36,8800,2.57813089567982,2.72545266114723,2.4553627577903,2.67634540599143,14335.9672163791,0.0,1.0
2005-07-11,4.25,4.51,4.25,4.48,18700,2.6088229301522,2.76842150940856,2.6088229301522,2.75000628872514,30463.9303348056,0.0,1.0
2005-07-12,4.15,4.41,4.15,4.41,7800,2.54743886120744,2.70703744046381,2.54743886120744,2.70703744046381,12706.8800326997,0.0,1.0
2005-07-13,4.17,4.24,4.15,4.15,25100,2.55971567499639,2.60268452325772,2.54743886120744,2.54743886120744,40890.0883103541,0.0,1.0
2005-07-14,4.23,4.54,4.196,4.2,16500,2.59654611636324,2.78683673009199,2.57567553292203,2.57813089567982,26879.9385307109,0.0,1.0
2005-07-15,4.32,4.35,4.21,4.29,2100,2.65179177841353,2.67020699909695,2.58426930257429,2.6333765577301,3421.08308572683,0.0,1.0
2005-07-18,4.22,4.35,4.22,4.35,6200,2.59040770946877,2.67020699909695,2.59040770946877,2.67020699909695,10100.3405388126,0.0,1.0
2005-07-19,4.21,4.52,4.21,4.35,5700,2.58426930257429,2.77455991630304,2.58426930257429,2.67020699909695,9285.79694697285,0.0,1.0
2005-07-20,4.26,4.36,4.2,4.2,6700,2.61496133704667,2.67634540599143,2.57813089567982,2.57813089567982,10914.8841306523,0.0,1.0
2005-07-21,4.27,4.73,4.2,4.73,5300,2.62109974394115,2.90346646108703,2.57813089567982,2.90346646108703,8634.16207350105,0.0,1.0
2005-07-22,4.4,4.4,4.4,4.4,100,2.70089903356933,2.70089903356933,2.70089903356933,2.70089903356933,162.908718367945,0.0,1.0
2005-07-25,4.33,4.38,4.2019,4.38,6500,2.657930185308,2.68862221978038,2.57929719298977,2.68862221978038,10589.0666939164,0.0,1.0
2005-07-26,4.32,4.388,4.32,4.32,4600,2.65179177841353,2.69353294529596,2.65179177841353,2.65179177841353,7493.80104492544,0.0,1.0
2005-07-27,4.25,4.32,4.22,4.319,11400,2.6088229301522,2.65179177841353,2.59040770946877,2.65117793772408,18571.5938939457,0.0,1.0
2005-07-28,4.21,4.2201,4.1701,4.2201,6300,2.58426930257429,2.59046909353771,2.55977705906533,2.59046909353771,10263.2492571805,0.0,1.0
2005-07-29,4.06,4.25,4.05,4.2,20400,2.49219319915716,2.6088229301522,2.48605479226268,2.57813089567982,33233.3785470606,0.0,1.0
2005-08-01,4.06,4.1,3.891,4.1,14100,2.49219319915716,2.51674682673506,2.38845412264052,2.51674682673506,22970.1292898801,0.0,1.0
2005-08-02,4.12,4.148,4.01,4.06,17000,2.52902364052401,2.54621117982854,2.46150116468478,2.49219319915716,27694.4821225506,0.0,1.0
2005-08-03,4.08,4.14,4.07,4.1,5100,2.50447001294611,2.54130045431296,2.49833160605163,2.51674682673506,8308.34463676517,0.0,1.0
2005-08-04,4.34,4.46,4.08,4.08,12300,2.66406859220248,2.73772947493619,2.50447001294611,2.50447001294611,20037.7723592572,0.0,1.0
2005-08-05,4.28,4.44,4.19,4.4,8800,2.62723815083562,2.72545266114723,2.57199248878534,2.70089903356933,14335.9672163791,0.0,1.0
2005-08-08,4.13,4.35,4.0,4.32,39700,2.53516204741849,2.67020699909695,2.4553627577903,2.65179177841353,64674.7611920739,0.0,1.0
2005-08-09,4.07,4.15,4.06,4.15,3500,2.49833160605163,2.54743886120744,2.49219319915716,2.54743886120744,5701.80514287807,0.0,1.0
2005-08-10,4.07,4.12,4.05,4.07,3100,2.49833160605163,2.52902364052401,2.48605479226268,2.49833160605163,5050.17026940629,0.0,1.0
2005-08-11,4.1201,4.2399,4.11,4.15,1900,2.52908502459296,2.60262313918877,2.52288523362953,2.54743886120744,3095.26564899094,0.0,1.0
2005-08-12,4.14,4.15,4.12,4.12,3400,2.54130045431296,2.54743886120744,2.52902364052401,2.52902364052401,5538.89642451012,0.0,1.0
2005-08-15,4.05,4.1,4.05,4.1,3300,2.48605479226268,2.51674682673506,2.48605479226268,2.51674682673506,5375.98770614217,0.0,1.0
2005-08-16,4.12,4.26,4.05,4.05,8400,2.52902364052401,2.61496133704667,2.48605479226268,2.48605479226268,13684.3323429073,0.0,1.0
2005-08-17,4.1,4.1001,4.1,4.1,1400,2.51674682673506,2.516808210804,2.51674682673506,2.51674682673506,2280.72205715122,0.0,1.0
2005-08-18,4.24,4.24,4.13,4.15,4400,2.60268452325772,2.60268452325772,2.53516204741849,2.54743886120744,7167.98360818956,0.0,1.0
2005-08-19,4.19,4.24,4.18,4.24,2000,2.57199248878534,2.60268452325772,2.56585408189086,2.60268452325772,3258.17436735889,0.0,1.0
2005-08-22,4.12,4.2,4.12,4.19,3600,2.52902364052401,2.57813089567982,2.52902364052401,2.57199248878534,5864.71386124601,0.0,1.0
2005-08-23,4.12,4.12,4.12,4.12,0,2.52902364052401,2.52902364052401,2.52902364052401,2.52902364052401,0,0.0,1.0
2005-08-24,4.05,4.12,4.05,4.12,12700,2.48605479226268,2.52902364052401,2.48605479226268,2.52902364052401,20689.407232729,0.0,1.0
2005-08-25,4.12,4.12,4.01,4.05,6400,2.52902364052401,2.52902364052401,2.46150116468478,2.48605479226268,10426.1579755485,0.0,1.0
2005-08-26,3.96,4.03,3.82,4.03,4300,2.4308091302124,2.47377797847373,2.34487143368974,2.47377797847373,7005.07488982161,0.0,1.0
2005-08-29,4.02,4.1,3.93,3.93,2800,2.46763957157925,2.51674682673506,2.41239390952897,2.41239390952897,4561.44411430245,0.0,1.0
2005-08-30,3.92,3.93,3.91,3.9101,500,2.4062555026345,2.41239390952897,2.40011709574002,2.40017847980896,814.543591839721,0.0,1.0
2005-08-31,4.13,4.13,3.9,3.9,6000,2.53516204741849,2.53516204741849,2.39397868884554,2.39397868884554,9774.52310207666,0.0,1.0
2005-09-01,4.08,4.17,3.92,3.966,8200,2.50447001294611,2.55971567499639,2.4062555026345,2.43449217434908,13358.5149061714,0.0,1.0
2005-09-02,4.22,4.22,4.0,4.0,6200,2.59040770946877,2.59040770946877,2.4553627577903,2.4553627577903,10100.3405388126,0.0,1.0
2005-09-06,4.2,4.233,3.97,4.16,6900,2.57813089567982,2.59838763843159,2.43694753710687,2.55357726810191,11240.7015673882,0.0,1.0
2005-09-07,4.15,4.162,3.96,3.96,4800,2.54743886120744,2.55480494948081,2.4308091302124,2.4308091302124,7819.61848166133,0.0,1.0
2005-09-08,4.05,4.07,3.93,3.93,4800,2.48605479226268,2.49833160605163,2.41239390952897,2.41239390952897,7819.61848166134,0.0,1.0
2005-09-09,4.17,4.24,3.9,3.95,11400,2.55971567499639,2.60268452325772,2.39397868884554,2.42467072331792,18571.5938939457,0.0,1.0
2005-09-12,4.13,4.23,3.99,4.011,6700,2.53516204741849,2.59654611636324,2.44922435089583,2.46211500537422,10914.8841306523,0.0,1.0
2005-09-13,4.13,4.25,4.01,4.22,5600,2.53516204741849,2.6088229301522,2.46150116468478,2.59040770946877,9122.88822860488,0.0,1.0
2005-09-14,4.1,4.17,4.05,4.0601,8600,2.51674682673506,2.55971567499639,2.48605479226268,2.4922545832261,14010.1497796432,0.0,1.0
2005-09-15,4.1,4.17,4.06,4.1,4200,2.51674682673506,2.55971567499639,2.49219319915716,2.51674682673506,6842.16617145367,0.0,1.0
2005-09-16,4.0901,4.18,4.06,4.16,18700,2.51066980390953,2.56585408189086,2.49219319915716,2.55357726810191,30463.9303348056,0.0,1.0
2005-09-19,4.15,4.19,4.05,4.19,30300,2.54743886120744,2.57199248878534,2.48605479226268,2.57199248878534,49361.3416654872,0.0,1.0
2005-09-20,4.16,4.22,4.11,4.11,1500,2.55357726810191,2.59040770946877,2.52288523362953,2.52288523362953,2443.63077551917,0.0,1.0
2005-09-21,4.08,4.12,4.08,4.09,900,2.50447001294611,2.52902364052401,2.50447001294611,2.51060841984058,1466.1784653115,0.0,1.0
2005-09-22,4.1,4.1,4.1,4.1,1500,2.51674682673506,2.51674682673506,2.51674682673506,2.51674682673506,2443.63077551917,0.0,1.0
2005-09-23,4.12,4.12,4.06,4.1,2500,2.52902364052401,2.52902364052401,2.49219319915716,2.51674682673506,4072.71795919862,0.0,1.0
2005-09-26,4.08,4.18,3.9,4.07,4100,2.50447001294611,2.56585408189086,2.39397868884554,2.49833160605163,6679.25745308572,0.0,1.0
2005-09-27,3.98,4.05,3.96,4.04,800,2.44308594400135,2.48605479226268,2.4308091302124,2.4799163853682,1303.26974694356,0.0,1.0
2005-09-28,4.05,4.094,4.02,4.02,2400,2.48605479226268,2.51306378259837,2.46763957157925,2.46763957157925,3909.80924083067,0.0,1.0
2005-09-29,4.05,4.05,4.0,4.0,1300,2.48605479226268,2.48605479226268,2.4553627577903,2.4553627577903,2117.81333878328,0.0,1.0
2005-09-30,3.95,4.0,3.91,4.0,2000,2.42467072331792,2.4553627577903,2.40011709574002,2.4553627577903,3258.1743673589,0.0,1.0
2005-10-03,3.92,3.92,3.9,3.9,6200,2.4062555026345,2.4062555026345,2.39397868884554,2.39397868884554,10100.3405388125,0.0,1.0
2005-10-04,3.9699,3.9699,3.67,3.92,9400,2.43688615303793,2.43688615303793,2.2527953302726,2.4062555026345,15313.4195265868,0.0,1.0
2005-10-05,3.84,3.97,3.65,3.7775,9400,2.35714824747869,2.43694753710687,2.24051851648365,2.31878320438822,15313.4195265868,0.0,1.0
2005-10-06,3.85,3.8501,3.85,3.85,800,2.36328665437316,2.36334803844211,2.36328665437316,2.36328665437316,1303.26974694356,0.0,1.0
2005-10-07,3.78,3.82,3.7,3.74,1100,2.32031780611183,2.34487143368974,2.27121055095603,2.29576417853393,1791.99590204739,0.0,1.0
2005-10-10,3.82,3.82,3.81,3.81,200,2.34487143368974,2.34487143368974,2.33873302679526,2.33873302679526,325.817436735889,0.0,1.0
2005-10-11,3.86,3.86,3.75,3.75,1700,2.36942506126764,2.36942506126764,2.30190258542841,2.30190258542841,2769.44821225506,0.0,1.0
2005-10-12,3.84,3.97,3.84,3.93,1700,2.35714824747869,2.43694753710687,2.35714824747869,2.41239390952897,2769.44821225506,0.0,1.0
2005-10-13,3.88,3.96,3.69,3.81,1600,2.38170187505659,2.4308091302124,2.26507214406155,2.33873302679526,2606.53949388712,0.0,1.0
2005-10-14,3.82,3.86,3.69,3.86,1000,2.34487143368974,2.36942506126764,2.26507214406155,2.36942506126764,1629.08718367944,0.0,1.0
2005-10-17,3.85,3.85,3.8,3.81,1200,2.36328665437316,2.36328665437316,2.33259461990079,2.33873302679526,1954.90462041534,0.0,1.0
2005-10-18,3.8,3.8,3.8,3.8,3100,2.33259461990079,2.33259461990079,2.33259461990079,2.33259461990079,5050.17026940627,0.0,1.0
2005-10-19,3.95,3.95,3.9299,3.9299,1200,2.42467072331792,2.42467072331792,2.41233252546003,2.41233252546003,1954.90462041534,0.0,1.0
2005-10-20,3.94,3.94,3.9075,3.93,1900,2.41853231642345,2.41853231642345,2.3985824940164,2.41239390952897,3095.26564899094,0.0,1.0
2005-10-21,3.8782,3.98,3.71,3.81,3300,2.38059696181559,2.44308594400135,2.2773489578505,2.33873302679526,5375.98770614216,0.0,1.0
2005-10-24,3.7,3.79,3.7,3.79,3900,2.27121055095603,2.32645621300631,2.27121055095603,2.32645621300631,6353.44001634984,0.0,1.0
2005-10-25,3.79,3.8,3.69,3.69,1500,2.32645621300631,2.33259461990079,2.26507214406155,2.26507214406155,2443.63077551917,0.0,1.0
2005-10-26,3.68,3.76,3.68,3.76,2300,2.25893373716708,2.30804099232288,2.25893373716708,2.30804099232288,3746.90052246272,0.0,1.0
2005-10-27,3.67,3.67,3.67,3.67,300,2.2527953302726,2.2527953302726,2.2527953302726,2.2527953302726,488.726155103834,0.0,1.0
2005-10-28,3.7374,3.85,3.65,3.71,5600,2.29416819274137,2.36328665437316,2.24051851648365,2.2773489578505,9122.88822860489,0.0,1.0
2005-10-31,3.89,3.95,3.75,3.8,5100,2.38784028195107,2.42467072331792,2.30190258542841,2.33259461990079,8308.34463676517,0.0,1.0
2005-11-01,3.7,3.9,3.7,3.9,800,2.27121055095603,2.39397868884554,2.27121055095603,2.39397868884554,1303.26974694356,0.0,1.0
2005-11-02,3.52,3.85,3.36,3.75,31000,2.16071922685547,2.36328665437316,2.06250471654385,2.30190258542841,50501.7026940627,0.0,1.0
2005-11-03,3.54,3.64,3.52,3.59,5300,2.17299604064442,2.23438010958917,2.16071922685547,2.2036880751168,8634.16207350105,0.0,1.0
2005-11-04,3.59,3.6,3.54,3.55,800,2.2036880751168,2.20982648201127,2.17299604064442,2.17913444753889,1303.26974694355,0.0,1.0
2005-11-07,3.5,3.57,3.49,3.53,1700,2.14844241306651,2.19141126132784,2.14230400617204,2.16685763374994,2769.44821225506,0.0,1.0
2005-11-08,3.55,3.55,3.5,3.5,4800,2.17913444753889,2.17913444753889,2.14844241306651,2.14844241306651,7819.61848166135,0.0,1.0
2005-11-09,3.5,3.56,3.4,3.48,5300,2.14844241306651,2.18527285443337,2.08705834412176,2.13616559927756,8634.16207350108,0.0,1.0
2005-11-10,3.47,3.5,3.4,3.49,7000,2.13002719238309,2.14844241306651,2.08705834412176,2.14230400617204,11403.6102857561,0.0,1.0
2005-11-11,3.6,3.6,3.54,3.54,800,2.20982648201127,2.20982648201127,2.17299604064442,2.17299604064442,1303.26974694356,0.0,1.0
2005-11-14,3.609,3.61,3.51,3.6,3700,2.2153510482163,2.21596488890575,2.15458081996099,2.20982648201127,6027.62257961395,0.0,1.0
2005-11-15,3.77,3.77,3.62,3.62,5300,2.31417939921736,2.31417939921736,2.22210329580022,2.22210329580022,8634.16207350106,0.0,1.0
2005-11-16,3.68,3.78,3.6312,3.78,3700,2.25893373716708,2.32031780611183,2.22897831152204,2.32031780611183,6027.62257961394,0.0,1.0
2005-11-17,3.899,3.899,3.6,3.68,6600,2.3933648481561,2.3933648481561,2.20982648201127,2.25893373716708,10751.9754122843,0.0,1.0
2005-11-18,3.81,4.0,3.81,3.92,6100,2.33873302679526,2.4553627577903,2.33873302679526,2.4062555026345,9937.43182044463,0.0,1.0
2005-11-21,3.68,3.9,3.506,3.9,10600,2.25893373716708,2.39397868884554,2.1521254572032,2.39397868884554,17268.3241470021,0.0,1.0
2005-11-22,3.65,3.8,3.57,3.57,2900,2.24051851648365,2.33259461990079,2.19141126132784,2.19141126132784,4724.35283267039,0.0,1.0
2005-11-23,3.82,3.82,3.65,3.67,2400,2.34487143368974,2.34487143368974,2.24051851648365,2.2527953302726,3909.80924083067,0.0,1.0
2005-11-25,3.894,3.9,3.7,3.7,2800,2.39029564470886,2.39397868884554,2.27121055095603,2.27121055095603,4561.44411430245,0.0,1.0
2005-11-28,3.9,3.94,3.89,3.89,3200,2.39397868884554,2.41853231642345,2.38784028195107,2.38784028195107,5213.07898777424,0.0,1.0
2005-11-29,3.85,3.9,3.85,3.85,2300,2.36328665437316,2.39397868884554,2.36328665437316,2.36328665437316,3746.90052246273,0.0,1.0
2005-11-30,3.82,3.9,3.82,3.9,2400,2.34487143368974,2.39397868884554,2.34487143368974,2.39397868884554,3909.80924083067,0.0,1.0
2005-12-01,3.98,4.08,3.86,3.88,20600,2.44308594400135,2.50447001294611,2.36942506126764,2.38170187505659,33559.1959837966,0.0,1.0
2005-12-02,4.21,4.3,4.02,4.19,19900,2.58426930257429,2.63951496462457,2.46763957157925,2.57199248878534,32418.834955221,0.0,1.0
2005-12-05,4.21,4.5,4.1,4.21,19600,2.58426930257429,2.76228310251409,2.51674682673506,2.58426930257429,31930.1088001172,0.0,1.0
2005-12-06,4.21,4.28,4.21,4.21,4600,2.58426930257429,2.62723815083562,2.58426930257429,2.58426930257429,7493.80104492546,0.0,1.0
2005-12-07,4.2,4.39,4.2,4.39,13800,2.57813089567982,2.69476062667486,2.57813089567982,2.69476062667486,22481.4031347763,0.0,1.0
2005-12-08,4.2,4.3,4.2,4.3,800,2.57813089567982,2.63951496462457,2.57813089567982,2.63951496462457,1303.26974694356,0.0,1.0
2005-12-09,4.23,4.402,4.23,4.3,4400,2.59654611636324,2.70212671494823,2.59654611636324,2.63951496462457,7167.98360818957,0.0,1.0
2005-12-12,4.22,4.44,4.22,4.29,3600,2.59040770946877,2.72545266114723,2.59040770946877,2.6333765577301,5864.713861246,0.0,1.0
2005-12-13,4.21,4.21,4.2,4.2,6500,2.58426930257429,2.58426930257429,2.57813089567982,2.57813089567982,10589.0666939164,0.0,1.0
2005-12-14,4.1665,4.2135,4.15,4.2135,3000,2.55756723258332,2.58641774498736,2.54743886120744,2.58641774498736,4887.26155103834,0.0,1.0
2005-12-15,4.17,4.1732,4.15,4.15,1400,2.55971567499639,2.56167996520262,2.54743886120744,2.54743886120744,2280.72205715122,0.0,1.0
2005-12-16,4.11,4.23,4.11,4.15,2900,2.52288523362953,2.59654611636324,2.52288523362953,2.54743886120744,4724.3528326704,0.0,1.0
2005-12-19,4.0,4.15,4.0,4.15,5000,2.4553627577903,2.54743886120744,2.4553627577903,2.54743886120744,8145.43591839724,0.0,1.0
2005-12-20,3.98,4.02,3.92,4.0,3500,2.44308594400135,2.46763957157925,2.4062555026345,2.4553627577903,5701.80514287806,0.0,1.0
2005-12-21,4.0,4.02,3.99,3.99,2000,2.4553627577903,2.46763957157925,2.44922435089583,2.44922435089583,3258.17436735889,0.0,1.0
2005-12-22,3.98,4.0,3.98,4.0,4500,2.44308594400135,2.4553627577903,2.44308594400135,2.4553627577903,7330.89232655751,0.0,1.0
2005-12-23,4.12,4.12,3.87,3.87,15300,2.52902364052401,2.52902364052401,2.37556346816212,2.37556346816212,24925.0339102955,0.0,1.0
2005-12-27,4.23,4.23,4.2,4.2,1100,2.59654611636324,2.59654611636324,2.57813089567982,2.57813089567982,1791.99590204739,0.0,1.0
2005-12-28,4.24,4.24,3.98,4.23,6300,2.60268452325772,2.60268452325772,2.44308594400135,2.59654611636324,10263.2492571805,0.0,1.0
2005-12-29,4.15,4.24,4.1,4.24,4200,2.54743886120744,2.60268452325772,2.51674682673506,2.60268452325772,6842.16617145367,0.0,1.0
2005-12-30,4.17,4.35,4.0,4.05,13900,2.55971567499639,2.67020699909695,2.4553627577903,2.48605479226268,22644.3118531443,0.0,1.0
2006-01-03,4.15,4.15,4.1,4.15,3700,2.54743886120744,2.54743886120744,2.51674682673506,2.54743886120744,6027.62257961395,0.0,1.0
2006-01-04,4.08,4.0827,4.08,4.08,3200,2.50447001294611,2.50612738280762,2.50447001294611,2.50447001294611,5213.07898777422,0.0,1.0
2006-01-05,4.22,4.22,4.0,4.0,6100,2.59040770946877,2.59040770946877,2.4553627577903,2.4553627577903,9937.43182044461,0.0,1.0
2006-01-06,4.3,4.34,4.3,4.3,4000,2.63951496462457,2.66406859220248,2.63951496462457,2.63951496462457,6516.34873471779,0.0,1.0
2006-01-09,4.35,4.35,4.35,4.35,2100,2.67020699909695,2.67020699909695,2.67020699909695,2.67020699909695,3421.08308572684,0.0,1.0
2006-01-10,4.25,4.35,4.25,4.35,4900,2.6088229301522,2.67020699909695,2.6088229301522,2.67020699909695,7982.52720002927,0.0,1.0
2006-01-11,4.19,4.205,4.15,4.19,6100,2.57199248878534,2.58120009912705,2.54743886120744,2.57199248878534,9937.43182044462,0.0,1.0
2006-01-12,4.24,4.24,4.15,4.15,3200,2.60268452325772,2.60268452325772,2.54743886120744,2.54743886120744,5213.07898777423,0.0,1.0
2006-01-13,4.3501,4.3501,4.24,4.24,6900,2.6702683831659,2.6702683831659,2.60268452325772,2.60268452325772,11240.7015673882,0.0,1.0
2006-01-17,4.3,4.39,4.2,4.31,5300,2.63951496462457,2.69476062667486,2.57813089567982,2.64565337151905,8634.16207350108,0.0,1.0
2006-01-18,4.34,4.4,4.11,4.3,15800,2.66406859220248,2.70089903356933,2.52288523362953,2.63951496462457,25739.5775021352,0.0,1.0
2006-01-19,4.33,4.33,4.25,4.3,300,2.657930185308,2.657930185308,2.6088229301522,2.63951496462457,488.726155103834,0.0,1.0
2006-01-20,4.27,4.382,4.2,4.382,6700,2.62109974394115,2.68984990115927,2.57813089567982,2.68984990115927,10914.8841306523,0.0,1.0
2006-01-23,4.27,4.28,4.27,4.27,6300,2.62109974394115,2.62723815083562,2.62109974394115,2.62109974394115,10263.2492571805,0.0,1.0
2006-01-24,4.35,4.35,4.34,4.34,500,2.67020699909695,2.67020699909695,2.66406859220248,2.66406859220248,814.543591839724,0.0,1.0
2006-01-25,4.41,4.41,4.33,4.33,1800,2.70703744046381,2.70703744046381,2.657930185308,2.657930185308,2932.356930623,0.0,1.0
2006-01-26,4.38,4.38,4.33,4.33,1500,2.68862221978038,2.68862221978038,2.657930185308,2.657930185308,2443.63077551917,0.0,1.0
2006-01-27,4.4,4.466,4.4,4.4,9900,2.70089903356933,2.74141251907287,2.70089903356933,2.70089903356933,16127.9631184265,0.0,1.0
2006-01-30,4.35,4.45,4.35,4.4,5800,2.67020699909695,2.73159106804171,2.67020699909695,2.70089903356933,9448.7056653408,0.0,1.0
2006-01-31,4.45,4.45,4.35,4.39,2100,2.73159106804171,2.73159106804171,2.67020699909695,2.69476062667486,3421.08308572684,0.0,1.0
2006-02-01,4.42,4.49,4.41,4.41,4700,2.71317584735828,2.75614469561961,2.70703744046381,2.70703744046381,7656.7097632934,0.0,1.0
2006-02-02,4.42,4.42,4.4,4.42,2000,2.71317584735828,2.71317584735828,2.70089903356933,2.71317584735828,3258.1743673589,0.0,1.0
2006-02-03,4.45,4.5,4.36,4.42,11000,2.73159106804171,2.76228310251409,2.67634540599143,2.71317584735828,17919.9590204739,0.0,1.0
2006-02-06,4.47,4.5,4.35,4.35,1900,2.74386788183066,2.76228310251409,2.67020699909695,2.67020699909695,3095.26564899095,0.0,1.0
2006-02-07,4.42,4.42,4.3,4.36,7600,2.71317584735828,2.71317584735828,2.63951496462457,2.67634540599143,12381.0625959638,0.0,1.0
2006-02-08,4.3018,4.3313,4.3,4.3313,6400,2.64061987786558,2.65872817820428,2.63951496462457,2.65872817820428,10426.1579755485,0.0,1.0
2006-02-09,4.42,4.42,4.15,4.26,5000,2.71317584735828,2.71317584735828,2.54743886120744,2.61496133704667,8145.43591839724,0.0,1.0
2006-02-10,4.35,4.35,4.2,4.2,600,2.67020699909695,2.67020699909695,2.57813089567982,2.57813089567982,977.452310207669,0.0,1.0
2006-02-13,4.3,4.3,4.17,4.17,1300,2.63951496462457,2.63951496462457,2.55971567499639,2.55971567499639,2117.81333878328,0.0,1.0
2006-02-14,4.3,4.3,4.3,4.3,0,2.63951496462457,2.63951496462457,2.63951496462457,2.63951496462457,0,0.0,1.0
2006-02-15,4.3,4.3,4.3,4.3,1500,2.63951496462457,2.63951496462457,2.63951496462457,2.63951496462457,2443.63077551917,0.0,1.0
2006-02-16,4.35,4.41,4.311,4.41,4000,2.67020699909695,2.70703744046381,2.6462672122085,2.70703744046381,6516.34873471779,0.0,1.0
2006-02-17,4.43,4.43,4.3,4.3,10000,2.71931425425276,2.71931425425276,2.63951496462457,2.63951496462457,16290.8718367945,0.0,1.0
2006-02-21,4.36,4.5,4.33,4.5,1700,2.67634540599143,2.76228310251409,2.657930185308,2.76228310251409,2769.44821225506,0.0,1.0
2006-02-22,4.35,4.35,4.35,4.35,5400,2.67020699909695,2.67020699909695,2.67020699909695,2.67020699909695,8797.07079186902,0.0,1.0
2006-02-23,4.3985,4.3985,4.3985,4.3985,100,2.69997827253516,2.69997827253516,2.69997827253516,2.69997827253516,162.908718367945,0.0,1.0
2006-02-24,4.39,4.39,4.39,4.39,400,2.69476062667486,2.69476062667486,2.69476062667486,2.69476062667486,651.634873471777,0.0,1.0
2006-02-27,4.49,4.5,4.4,4.5,900,2.75614469561961,2.76228310251409,2.70089903356933,2.76228310251409,1466.1784653115,0.0,1.0
2006-02-28,4.43,4.45,4.43,4.45,200,2.71931425425276,2.73159106804171,2.71931425425276,2.73159106804171,325.817436735889,0.0,1.0
2006-03-01,4.28,4.46,4.28,4.34,2000,2.62723815083562,2.73772947493619,2.62723815083562,2.66406859220248,3258.1743673589,0.0,1.0
2006-03-02,4.05,4.35,4.05,4.32,2500,2.48605479226268,2.67020699909695,2.48605479226268,2.65179177841353,4072.71795919862,0.0,1.0
2006-03-03,4.04,4.2815,4.04,4.05,9900,2.4799163853682,2.62815891186979,2.4799163853682,2.48605479226268,16127.9631184265,0.0,1.0
2006-03-06,4.25,4.25,4.2001,4.2001,200,2.6088229301522,2.6088229301522,2.57819227974876,2.57819227974876,325.817436735889,0.0,1.0
2006-03-07,4.25,4.25,4.25,4.25,0,2.6088229301522,2.6088229301522,2.6088229301522,2.6088229301522,0,0.0,1.0
2006-03-08,4.1594,4.179,4.13,4.13,1200,2.55320896368824,2.56524024120142,2.53516204741849,2.53516204741849,1954.90462041534,0.0,1.0
2006-03-09,4.16,4.16,4.16,4.16,0,2.55357726810191,2.55357726810191,2.55357726810191,2.55357726810191,0,0.0,1.0
2006-03-10,4.16,4.16,4.16,4.16,0,2.55357726810191,2.55357726810191,2.55357726810191,2.55357726810191,0,0.0,1.0
2006-03-13,4.01,4.11,4.01,4.09,6500,2.46150116468478,2.52288523362953,2.46150116468478,2.51060841984058,10589.0666939164,0.0,1.0
2006-03-14,4.05,4.07,4.0,4.06,900,2.48605479226268,2.49833160605163,2.4553627577903,2.49219319915716,1466.1784653115,0.0,1.0
2006-03-15,4.25,4.25,4.09,4.1,3800,2.6088229301522,2.6088229301522,2.51060841984058,2.51674682673506,6190.53129798188,0.0,1.0
2006-03-16,3.97,4.35,3.9,4.3,9700,2.43694753710687,2.67020699909695,2.39397868884554,2.63951496462457,15802.1456816907,0.0,1.0
2006-03-17,3.76,3.84,3.66,3.74,9900,2.30804099232288,2.35714824747869,2.24665692337813,2.29576417853393,16127.9631184265,0.0,1.0
2006-03-20,3.68,3.75,3.61,3.75,4000,2.25893373716708,2.30190258542841,2.21596488890575,2.30190258542841,6516.34873471778,0.0,1.0
2006-03-21,3.68,3.74,3.61,3.63,5300,2.25893373716708,2.29576417853393,2.21596488890575,2.2282417026947,8634.16207350105,0.0,1.0
2006-03-22,3.73,3.77,3.6,3.6,4100,2.28962577163946,2.31417939921736,2.20982648201127,2.20982648201127,6679.25745308572,0.0,1.0
2006-03-23,3.92,4.18,3.75,3.75,7300,2.4062555026345,2.56585408189086,2.30190258542841,2.30190258542841,11892.3364408599,0.0,1.0
2006-03-24,3.89,3.89,3.89,3.89,500,2.38784028195107,2.38784028195107,2.38784028195107,2.38784028195107,814.543591839722,0.0,1.0
2006-03-27,3.68,3.81,3.6,3.75,7000,2.25893373716708,2.33873302679526,2.20982648201127,2.30190258542841,11403.6102857561,0.0,1.0
2006-03-28,3.6,3.68,3.6,3.66,5300,2.20982648201127,2.25893373716708,2.20982648201127,2.24665692337813,8634.16207350107,0.0,1.0
2006-03-29,3.8221,3.8221,3.64,3.64,2900,2.34616049913758,2.34616049913758,2.23438010958917,2.23438010958917,4724.35283267039,0.0,1.0
2006-03-30,3.76,3.994,3.72,3.72,3600,2.30804099232288,2.45167971365362,2.28348736474498,2.28348736474498,5864.71386124601,0.0,1.0
2006-03-31,3.76,3.76,3.75,3.75,5300,2.30804099232288,2.30804099232288,2.30190258542841,2.30190258542841,8634.16207350108,0.0,1.0
2006-04-03,3.75,3.84,3.75,3.82,3900,2.30190258542841,2.35714824747869,2.30190258542841,2.34487143368974,6353.44001634983,0.0,1.0
2006-04-04,4.11,4.21,3.726,3.726,11600,2.52288523362953,2.58426930257429,2.28717040888167,2.28717040888167,18897.4113306816,0.0,1.0
2006-04-05,3.9,4.14,3.82,4.14,12600,2.39397868884554,2.54130045431296,2.34487143368974,2.54130045431296,20526.4985143611,0.0,1.0
2006-04-06,4.03,4.06,3.97,3.97,800,2.47377797847373,2.49219319915716,2.43694753710687,2.43694753710687,1303.26974694356,0.0,1.0
2006-04-07,3.9234,4.0,3.9,4.0,1700,2.40834256097862,2.4553627577903,2.39397868884554,2.4553627577903,2769.44821225505,0.0,1.0
2006-04-10,3.88,3.8801,3.82,3.82,1200,2.38170187505659,2.38176325912554,2.34487143368974,2.34487143368974,1954.90462041534,0.0,1.0
2006-04-11,3.55,3.88,3.42,3.88,9200,2.17913444753889,2.38170187505659,2.09933515791071,2.38170187505659,14987.6020898509,0.0,1.0
2006-04-12,3.75,3.84,3.591,3.591,6400,2.30190258542841,2.35714824747869,2.20430191580624,2.20430191580624,10426.1579755484,0.0,1.0
2006-04-13,3.7,3.84,3.66,3.7201,3500,2.27121055095603,2.35714824747869,2.24665692337813,2.28354874881393,5701.80514287806,0.0,1.0
2006-04-17,3.74,3.84,3.65,3.72,2600,2.29576417853393,2.35714824747869,2.24051851648365,2.28348736474498,4235.62667756656,0.0,1.0
2006-04-18,3.6,3.78,3.53,3.78,3200,2.20982648201127,2.32031780611183,2.16685763374994,2.32031780611183,5213.07898777423,0.0,1.0
2006-04-19,3.66,3.66,3.6,3.66,3100,2.24665692337813,2.24665692337813,2.20982648201127,2.24665692337813,5050.17026940627,0.0,1.0
2006-04-20,3.74,3.74,3.67,3.6701,9900,2.29576417853393,2.29576417853393,2.2527953302726,2.25285671434155,16127.9631184265,0.0,1.0
2006-04-21,3.7,3.7,3.7,3.7,300,2.27121055095603,2.27121055095603,2.27121055095603,2.27121055095603,488.726155103834,0.0,1.0
2006-04-24,3.57,3.67,3.55,3.67,5400,2.19141126132784,2.2527953302726,2.17913444753889,2.2527953302726,8797.07079186903,0.0,1.0
2006-04-25,3.6801,3.75,3.63,3.65,3000,2.25899512123602,2.30190258542841,2.2282417026947,2.24051851648365,4887.26155103834,0.0,1.0
2006-04-26,5.41,5.99,3.74,3.75,452900,3.32087812991138,3.67690572979098,2.29576417853393,2.30190258542841,737813.585488422,0.0,1.0
2006-04-27,4.51,5.54,4.37,5.4,174200,2.76842150940856,3.40067741953957,2.6824838128859,3.31473972301691,283786.98739696,0.0,1.0
2006-04-28,4.65,4.95,4.5101,4.74,81700,2.85435920593123,3.0385114127655,2.76848289347751,2.90960486798151,133096.422906611,0.0,1.0
2006-05-01,4.29,4.85,4.12,4.85,75500,2.6333765577301,2.97712734382074,2.52902364052401,2.97712734382074,122996.082367798,0.0,1.0
2006-05-02,4.27,4.55,4.2,4.25,20500,2.62109974394115,2.79297513698647,2.57813089567982,2.6088229301522,33396.2872654286,0.0,1.0
2006-05-03,4.27,4.54,4.21,4.4,18100,2.62109974394115,2.78683673009199,2.58426930257429,2.70089903356933,29486.4780245979,0.0,1.0
2006-05-04,4.25,4.32,4.18,4.25,20800,2.6088229301522,2.65179177841353,2.56585408189086,2.6088229301522,33885.0134205324,0.0,1.0
2006-05-05,4.25,4.56,4.25,4.25,17400,2.6088229301522,2.79911354388094,2.6088229301522,2.6088229301522,28346.1169960223,0.0,1.0
2006-05-08,5.12,5.36,4.28,4.28,307900,3.14286432997159,3.290186095439,2.62723815083562,2.62723815083562,501595.943854901,0.0,1.0
2006-05-09,5.03,5.16,4.75,5.15,103400,3.0876186679213,3.16741795754949,2.91574327487598,3.16127955065501,168447.614792455,0.0,1.0
2006-05-10,4.88,5.01,4.78,4.99,26900,2.99554256450417,3.07534185413235,2.93415849555941,3.0630650403434,43822.4452409771,0.0,1.0
2006-05-11,4.88,4.99,4.86,4.94,19600,2.99554256450417,3.0630650403434,2.98326575071522,3.03237300587102,31930.1088001171,0.0,1.0
2006-05-12,5.04,5.04,4.95,4.95,24800,3.09375707481578,3.09375707481578,3.0385114127655,3.0385114127655,40401.3621552503,0.0,1.0
2006-05-15,4.83,5.08,4.76,5.08,21600,2.96485053003179,3.11831070239368,2.92188168177046,3.11831070239368,35188.283167476,0.0,1.0
2006-05-16,4.8838,4.91,4.75,4.85,19600,2.99787515912407,3.01395778518759,2.91574327487598,2.97712734382074,31930.1088001171,0.0,1.0
2006-05-17,4.76,4.85,4.63,4.8278,16500,2.92188168177046,2.97712734382074,2.84208239214227,2.963500080515,26879.9385307108,0.0,1.0
2006-05-18,4.73,4.79,4.7,4.7,15800,2.90346646108703,2.94029690245389,2.8850512404036,2.8850512404036,25739.5775021353,0.0,1.0
2006-05-19,4.7,4.73,4.7,4.73,4200,2.8850512404036,2.90346646108703,2.8850512404036,2.90346646108703,6842.16617145368,0.0,1.0
2006-05-22,4.56,4.62,4.47,4.6,16100,2.79911354388094,2.8359439852478,2.74386788183066,2.82366717145885,26228.3036572391,0.0,1.0
2006-05-23,4.65,4.65,4.55,4.55,10100,2.85435920593123,2.85435920593123,2.79297513698647,2.79297513698647,16453.7805551624,0.0,1.0
2006-05-24,4.63,4.69,4.57,4.62,26600,2.84208239214227,2.87891283350913,2.80525195077542,2.8359439852478,43333.7190858733,0.0,1.0
2006-05-25,4.71,4.82,4.62,4.76,19800,2.89118964729808,2.95871212313731,2.8359439852478,2.92188168177046,32255.926236853,0.0,1.0
2006-05-26,4.85,5.19,4.85,4.92,4700,2.97712734382074,3.18583317823292,2.97712734382074,3.02009619208207,7656.7097632934,0.0,1.0
2006-05-30,4.67,4.96,4.67,4.96,3600,2.86663601972018,3.04464981965997,2.86663601972018,3.04464981965997,5864.713861246,0.0,1.0
2006-05-31,5.05,5.19,4.65,4.67,15200,3.09989548171026,3.18583317823292,2.85435920593123,2.86663601972018,24762.1251919275,0.0,1.0
2006-06-01,5.0,5.15,4.9,5.14,21400,3.06920344723788,3.16127955065501,3.00781937829312,3.15514114376054,34862.4657307401,0.0,1.0
2006-06-02,4.96,5.2,4.61,4.61,9200,3.04464981965997,3.19197158512739,2.82980557835332,2.82980557835332,14987.6020898509,0.0,1.0
2006-06-05,5.11,5.2,4.85,4.96,28300,3.13672592307711,3.19197158512739,2.97712734382074,3.04464981965997,46103.1672981283,0.0,1.0
2006-06-06,5.1,5.19,5.05,5.19,13300,3.13058751618263,3.18583317823292,3.09989548171026,3.18583317823292,21666.8595429367,0.0,1.0
2006-06-07,4.87,4.95,4.8,4.95,5000,2.98940415760969,3.0385114127655,2.94643530934836,3.0385114127655,8145.43591839724,0.0,1.0
2006-06-08,5.04,5.2,4.45,4.81,53900,3.09375707481578,3.19197158512739,2.73159106804171,2.95257371624284,87807.7992003221,0.0,1.0
2006-06-09,4.9,5.12,4.6,5.12,25000,3.00781937829312,3.14286432997159,2.82366717145885,3.14286432997159,40727.1795919861,0.0,1.0
2006-06-12,4.82,5.18,4.65,4.79,33400,2.95871212313731,3.17969477133844,2.85435920593123,2.94029690245389,54411.5119348936,0.0,1.0
2006-06-13,4.9,5.18,4.71,4.82,17100,3.00781937829312,3.17969477133844,2.89118964729808,2.95871212313731,27857.3908409185,0.0,1.0
2006-06-14,5.03,5.12,4.75,4.75,21500,3.0876186679213,3.14286432997159,2.91574327487598,2.91574327487598,35025.3744491081,0.0,1.0
2006-06-15,5.03,5.12,4.82,4.942,14000,3.0876186679213,3.14286432997159,2.95871212313731,3.03360068724992,22807.2205715123,0.0,1.0
2006-06-16,5.03,5.08,4.94,5.01,7800,3.0876186679213,3.11831070239368,3.03237300587102,3.07534185413235,12706.8800326997,0.0,1.0
2006-06-19,5.07,5.2,4.94,5.19,15200,3.11217229549921,3.19197158512739,3.03237300587102,3.18583317823292,24762.1251919276,0.0,1.0
2006-06-20,5.1,5.1,4.95,4.95,11200,3.13058751618263,3.13058751618263,3.0385114127655,3.0385114127655,18245.7764572098,0.0,1.0
2006-06-21,5.12,5.18,4.7901,4.92,24600,3.14286432997159,3.17969477133844,2.94035828652283,3.02009619208207,40075.5447185143,0.0,1.0
2006-06-22,4.83,5.04,4.82,4.97,14200,2.96485053003179,3.09375707481578,2.95871212313731,3.05078822655445,23133.0380082481,0.0,1.0
2006-06-23,5.2,5.25,4.81,4.81,21100,3.19197158512739,3.22266361959977,2.95257371624284,2.95257371624284,34373.7395756363,0.0,1.0
2006-06-26,5.01,5.2,4.86,5.2,4800,3.07534185413235,3.19197158512739,2.98326575071522,3.19197158512739,7819.61848166135,0.0,1.0
2006-06-27,5.2,5.21,4.9785,4.9785,10000,3.19197158512739,3.19810999202187,3.05600587241475,3.05600587241475,16290.8718367945,0.0,1.0
2006-06-28,5.26,5.35,5.25,5.25,19200,3.22880202649425,3.28404768854453,3.22266361959977,3.22266361959977,31278.4739266453,0.0,1.0
2006-06-29,5.27,5.35,5.27,5.35,5300,3.23494043338872,3.28404768854453,3.23494043338872,3.28404768854453,8634.16207350107,0.0,1.0
2006-06-30,5.33,5.34,5.26,5.34,5300,3.27177087475558,3.27790928165005,3.22880202649425,3.27790928165005,8634.16207350106,0.0,1.0
2006-07-03,5.49,5.49,5.29,5.49,3100,3.36998538506719,3.36998538506719,3.24721724717767,3.36998538506719,5050.17026940628,0.0,1.0
2006-07-05,5.49,5.49,5.23,5.49,5700,3.36998538506719,3.36998538506719,3.21038680581082,3.36998538506719,9285.79694697284,0.0,1.0
2006-07-06,5.49,5.49,5.4,5.49,11100,3.36998538506719,3.36998538506719,3.31473972301691,3.36998538506719,18082.8677388418,0.0,1.0
2006-07-07,5.44,5.48,5.2701,5.47,9400,3.33929335059481,3.36384697817271,3.23500181745767,3.35770857127824,15313.4195265868,0.0,1.0
2006-07-10,5.4301,5.4301,5.4,5.4,1700,3.33321632776928,3.33321632776928,3.31473972301691,3.31473972301691,2769.44821225506,0.0,1.0
2006-07-11,5.3999,5.4,5.3,5.4,9200,3.31467833894796,3.31473972301691,3.25335565407215,3.31473972301691,14987.6020898509,0.0,1.0
2006-07-12,5.39,5.48,5.24,5.24,10100,3.30860131612243,3.36384697817271,3.2165252127053,3.2165252127053,16453.7805551624,0.0,1.0
2006-07-13,5.28,5.42,5.23,5.38,11500,3.2410788402832,3.32701653680586,3.21038680581082,3.30246290922796,18734.5026123136,0.0,1.0
2006-07-14,5.4,5.47,5.2815,5.38,11200,3.31473972301691,3.35770857127824,3.24199960131737,3.30246290922796,18245.7764572098,0.0,1.0
2006-07-17,5.33,5.43,5.29,5.43,4000,3.27177087475558,3.33315494370033,3.24721724717767,3.33315494370033,6516.34873471778,0.0,1.0
2006-07-18,5.33,5.37,5.31,5.31,7800,3.27177087475558,3.29632450233348,3.25949406096662,3.25949406096662,12706.8800326997,0.0,1.0
2006-07-19,5.3,5.38,5.3,5.316,2200,3.25335565407215,3.30246290922796,3.25335565407215,3.26317710510331,3583.99180409478,0.0,1.0
2006-07-20,5.29,5.39,5.29,5.35,5400,3.24721724717767,3.30860131612243,3.24721724717767,3.28404768854453,8797.07079186902,0.0,1.0
2006-07-21,5.22,5.37,5.21,5.21,11400,3.20424839891634,3.29632450233348,3.19810999202187,3.19810999202187,18571.5938939457,0.0,1.0
2006-07-24,5.28,5.4,4.964,4.964,5400,3.2410788402832,3.31473972301691,3.04710518241776,3.04710518241776,8797.070791869,0.0,1.0
2006-07-25,5.2,5.28,5.2,5.21,3200,3.19197158512739,3.2410788402832,3.19197158512739,3.19810999202187,5213.07898777423,0.0,1.0
2006-07-26,4.86,5.2,4.61,5.2,22500,2.98326575071522,3.19197158512739,2.82980557835332,3.19197158512739,36654.4616327875,0.0,1.0
2006-07-27,4.93,4.98,4.8,4.8,14200,3.02623459897655,3.05692663344893,2.94643530934836,2.94643530934836,23133.0380082481,0.0,1.0
2006-07-28,4.76,4.96,4.76,4.83,6400,2.92188168177046,3.04464981965997,2.92188168177046,2.96485053003179,10426.1579755484,0.0,1.0
2006-07-31,5.0,5.0,4.81,4.98,8000,3.06920344723788,3.06920344723788,2.95257371624284,3.05692663344893,13032.6974694356,0.0,1.0
2006-08-01,5.03,5.26,4.86,4.96,7800,3.0876186679213,3.22880202649425,2.98326575071522,3.04464981965997,12706.8800326997,0.0,1.0
2006-08-02,5.1,5.21,4.9,4.9,9200,3.13058751618263,3.19810999202187,3.00781937829312,3.00781937829312,14987.6020898509,0.0,1.0
2006-08-03,5.19,5.25,5.1,5.1,13200,3.18583317823292,3.22266361959977,3.13058751618263,3.13058751618263,21503.9508245687,0.0,1.0
2006-08-04,5.2,5.23,5.09,5.23,4300,3.19197158512739,3.21038680581082,3.12444910928816,3.21038680581082,7005.07488982162,0.0,1.0
2006-08-07,5.172,5.211,5.01,5.16,9000,3.17478404582286,3.19872383271132,3.07534185413235,3.16741795754949,14661.784653115,0.0,1.0
2006-08-08,5.14,5.49,4.89,5.3,40300,3.15514114376054,3.36998538506719,3.00168097139864,3.25335565407215,65652.2135022816,0.0,1.0
2006-08-09,5.1,5.22,5.03,5.03,7300,3.13058751618263,3.20424839891634,3.0876186679213,3.0876186679213,11892.33644086,0.0,1.0
2006-08-10,5.0,5.15,5.0,5.05,10200,3.06920344723788,3.16127955065501,3.06920344723788,3.09989548171026,16616.6892735303,0.0,1.0
2006-08-11,4.81,5.0,4.81,5.0,14900,2.95257371624284,3.06920344723788,2.95257371624284,3.06920344723788,24273.3990368237,0.0,1.0
2006-08-14,4.76,4.87,4.63,4.8,14900,2.92188168177046,2.98940415760969,2.84208239214227,2.94643530934836,24273.3990368237,0.0,1.0
2006-08-15,4.82,4.9,4.79,4.79,7200,2.95871212313731,3.00781937829312,2.94029690245389,2.94029690245389,11729.427722492,0.0,1.0
2006-08-16,4.76,4.9,4.75,4.79,14000,2.92188168177046,3.00781937829312,2.91574327487598,2.94029690245389,22807.2205715122,0.0,1.0
2006-08-17,4.75,4.85,4.75,4.82,6200,2.91574327487598,2.97712734382074,2.91574327487598,2.95871212313731,10100.3405388126,0.0,1.0
2006-08-18,4.75,4.85,4.75,4.8,6100,2.91574327487598,2.97712734382074,2.91574327487598,2.94643530934836,9937.43182044463,0.0,1.0
2006-08-21,4.75,4.88,4.75,4.8,14000,2.91574327487598,2.99554256450417,2.91574327487598,2.94643530934836,22807.2205715123,0.0,1.0
2006-08-22,4.75,4.76,4.6,4.76,17000,2.91574327487598,2.92188168177046,2.82366717145885,2.92188168177046,27694.4821225506,0.0,1.0
2006-08-23,4.64,4.83,4.53,4.65,18500,2.84822079903675,2.96485053003179,2.78069832319752,2.85435920593123,30138.1128980697,0.0,1.0
2006-08-24,4.6,4.7,4.57,4.64,5600,2.82366717145885,2.8850512404036,2.80525195077542,2.84822079903675,9122.88822860488,0.0,1.0
2006-08-25,4.56,4.69,4.55,4.55,5400,2.79911354388094,2.87891283350913,2.79297513698647,2.79297513698647,8797.07079186902,0.0,1.0
2006-08-28,4.62,4.64,4.566,4.6,7300,2.8359439852478,2.84822079903675,2.80279658801763,2.82366717145885,11892.3364408599,0.0,1.0
2006-08-29,4.69,4.69,4.49,4.58,12500,2.87891283350913,2.87891283350913,2.75614469561961,2.8113903576699,20363.5897959931,0.0,1.0
2006-08-30,4.59,4.72,4.57,4.72,3700,2.81752876456437,2.89732805419256,2.80525195077542,2.89732805419256,6027.62257961395,0.0,1.0
2006-08-31,4.66,4.77,4.66,4.68,5900,2.8604976128257,2.92802008866493,2.8604976128257,2.87277442661465,9611.61438370873,0.0,1.0
2006-09-01,4.86,4.86,4.59,4.71,16700,2.98326575071522,2.98326575071522,2.81752876456437,2.89118964729808,27205.7559674467,0.0,1.0
2006-09-05,4.74,4.95,4.7201,4.95,9200,2.90960486798151,3.0385114127655,2.8973894382615,3.0385114127655,14987.6020898509,0.0,1.0
2006-09-06,4.98,4.99,4.82,4.84,5400,3.05692663344893,3.0630650403434,2.95871212313731,2.97098893692626,8797.070791869,0.0,1.0
2006-09-07,4.98,5.1,4.9,5.08,7700,3.05692663344893,3.13058751618263,3.00781937829312,3.11831070239368,12543.9713143317,0.0,1.0
2006-09-08,4.92,5.07,4.86,5.07,5200,3.02009619208207,3.11217229549921,2.98326575071522,3.11217229549921,8471.25335513312,0.0,1.0
2006-09-11,4.9,5.0,4.881,5.0,1800,3.00781937829312,3.06920344723788,2.99615640519362,3.06920344723788,2932.356930623,0.0,1.0
2006-09-12,5.0,5.0,4.91,4.9376,1100,3.06920344723788,3.06920344723788,3.01395778518759,3.03089978821635,1791.99590204739,0.0,1.0
2006-09-13,5.1,5.181,4.95,5.0,8100,3.13058751618263,3.18030861202789,3.0385114127655,3.06920344723788,13195.6061878035,0.0,1.0
2006-09-14,5.05,5.18,4.947,5.11,9300,3.09989548171026,3.17969477133844,3.03666989069716,3.13672592307711,15150.5108082188,0.0,1.0
2006-09-15,5.02,5.19,4.96,4.96,4700,3.08148026102683,3.18583317823292,3.04464981965997,3.04464981965997,7656.70976329339,0.0,1.0
2006-09-18,4.82,5.0,4.75,4.92,6500,2.95871212313731,3.06920344723788,2.91574327487598,3.02009619208207,10589.0666939164,0.0,1.0
2006-09-19,4.82,4.9899,4.7,4.7,7000,2.95871212313731,3.06300365627446,2.8850512404036,2.8850512404036,11403.6102857561,0.0,1.0
2006-09-20,5.03,5.03,4.86,4.86,4500,3.0876186679213,3.0876186679213,2.98326575071522,2.98326575071522,7330.89232655752,0.0,1.0
2006-09-21,4.8899,4.9,4.8,4.9,6600,3.0016195873297,3.00781937829312,2.94643530934836,3.00781937829312,10751.9754122843,0.0,1.0
2006-09-22,4.8699,4.8699,4.8699,4.8699,400,2.98934277354075,2.98934277354075,2.98934277354075,2.98934277354075,651.634873471778,0.0,1.0
2006-09-25,4.72,4.81,4.7015,4.75,5800,2.89732805419256,2.95257371624284,2.88597200143778,2.91574327487598,9448.70566534077,0.0,1.0
2006-09-26,4.8699,4.8699,4.76,4.76,3700,2.98934277354075,2.98934277354075,2.92188168177046,2.92188168177046,6027.62257961395,0.0,1.0
2006-09-27,4.75,4.8,4.71,4.77,10300,2.91574327487598,2.94643530934836,2.89118964729808,2.92802008866493,16779.5979918983,0.0,1.0
2006-09-28,4.7744,4.86,4.75,4.86,2700,2.9307209876985,2.98326575071522,2.91574327487598,2.98326575071522,4398.53539593451,0.0,1.0
2006-09-29,4.8,4.8,4.7899,4.7899,500,2.94643530934836,2.94643530934836,2.94023551838494,2.94023551838494,814.543591839723,0.0,1.0
2006-10-02,4.67,4.83,4.64,4.64,6200,2.86663601972018,2.96485053003179,2.84822079903675,2.84822079903675,10100.3405388126,0.0,1.0
2006-10-03,4.61,4.7,4.53,4.53,10400,2.82980557835332,2.8850512404036,2.78069832319752,2.78069832319752,16942.5067102663,0.0,1.0
2006-10-04,4.66,4.9,4.5513,4.61,27100,2.8604976128257,3.00781937829312,2.79377312988275,2.82980557835332,44148.262677713,0.0,1.0
2006-10-05,4.94,4.94,4.75,4.75,3700,3.03237300587102,3.03237300587102,2.91574327487598,2.91574327487598,6027.62257961396,0.0,1.0
2006-10-06,5.03,5.03,4.78,4.87,4300,3.0876186679213,3.0876186679213,2.93415849555941,2.98940415760969,7005.07488982163,0.0,1.0
2006-10-09,4.96,5.03,4.83,4.83,1900,3.04464981965997,3.0876186679213,2.96485053003179,2.96485053003179,3095.26564899095,0.0,1.0
2006-10-10,5.0,5.03,4.9,5.0,2400,3.06920344723788,3.0876186679213,3.00781937829312,3.06920344723788,3909.80924083067,0.0,1.0
2006-10-11,5.02,5.02,4.97,4.97,4400,3.08148026102683,3.08148026102683,3.05078822655445,3.05078822655445,7167.98360818956,0.0,1.0
2006-10-12,5.01,5.05,4.9655,5.05,4000,3.07534185413235,3.09989548171026,3.04802594345194,3.09989548171026,6516.34873471779,0.0,1.0
2006-10-13,5.0,5.01,4.95,4.98,3600,3.06920344723788,3.07534185413235,3.0385114127655,3.05692663344893,5864.713861246,0.0,1.0
2006-10-16,5.0,5.01,4.87,5.01,9200,3.06920344723788,3.07534185413235,2.98940415760969,3.07534185413235,14987.6020898509,0.0,1.0
2006-10-17,4.864,5.0,4.83,5.0,3900,2.98572111347301,3.06920344723788,2.96485053003179,3.06920344723788,6353.44001634983,0.0,1.0
2006-10-18,4.77,4.86,4.75,4.82,5500,2.92802008866493,2.98326575071522,2.91574327487598,2.95871212313731,8959.97951023697,0.0,1.0
2006-10-19,4.85,4.96,4.58,4.7801,6300,2.97712734382074,3.04464981965997,2.8113903576699,2.93421987962836,10263.2492571805,0.0,1.0
2006-10-20,4.86,4.99,4.66,4.66,11900,2.98326575071522,3.0630650403434,2.8604976128257,2.8604976128257,19386.1374857854,0.0,1.0
2006-10-23,4.8,4.85,4.8,4.84,5700,2.94643530934836,2.97712734382074,2.94643530934836,2.97098893692626,9285.79694697285,0.0,1.0
2006-10-24,4.75,4.9,4.75,4.76,3400,2.91574327487598,3.00781937829312,2.91574327487598,2.92188168177046,5538.89642451012,0.0,1.0
2006-10-25,4.77,4.9,4.7,4.77,7400,2.92802008866493,3.00781937829312,2.8850512404036,2.92802008866493,12055.2451592279,0.0,1.0
2006-10-26,4.86,4.92,4.75,4.77,5900,2.98326575071522,3.02009619208207,2.91574327487598,2.92802008866493,9611.61438370872,0.0,1.0
2006-10-27,5.1,5.2,4.78,4.78,33800,3.13058751618263,3.19197158512739,2.93415849555941,2.93415849555941,55063.1468083653,0.0,1.0
2006-10-30,5.13,5.25,5.01,5.2,10200,3.14900273686606,3.22266361959977,3.07534185413235,3.19197158512739,16616.6892735304,0.0,1.0
2006-10-31,5.4,5.4,5.14,5.15,26600,3.31473972301691,3.31473972301691,3.15514114376054,3.16127955065501,43333.7190858732,0.0,1.0
2006-11-01,5.5,5.98,5.31,5.45,49200,3.37612379196166,3.6707673228965,3.25949406096662,3.34543175748929,80151.0894370289,0.0,1.0
2006-11-02,5.52,5.61,5.41,5.5,12700,3.38840060575062,3.4436462678009,3.32087812991138,3.37612379196166,20689.4072327289,0.0,1.0
2006-11-03,5.64,5.76,4.56,5.725,120600,3.46206148848432,3.53572237121803,2.79911354388094,3.51423794708737,196467.914351741,0.0,1.0
2006-11-06,6.07,6.13,5.83,5.95,50200,3.72601298494678,3.76284342631364,3.57869121947936,3.65235210221307,81780.1766207083,0.0,1.0
2006-11-07,5.98,6.1,5.6,6.08,50200,3.6707673228965,3.74442820563021,3.43750786090642,3.73215139184126,81780.1766207082,0.0,1.0
2006-11-08,6.01,6.13,5.56,5.56,57600,3.68918254357993,3.76284342631364,3.41295423332852,3.41295423332852,93835.421779936,0.0,1.0
2006-11-09,5.8,6.0001,5.8,6.0001,14700,3.56027599879594,3.6831055207544,3.56027599879594,3.6831055207544,23947.5816000878,0.0,1.0
2006-11-10,6.09,6.09,5.8699,5.89,28300,3.73828979873573,3.73828979873573,3.60318346298832,3.61552166084622,46103.1672981284,0.0,1.0
2006-11-13,6.14,6.25,5.91,6.14,12700,3.76898183320811,3.83650430904735,3.62779847463517,3.76898183320811,20689.407232729,0.0,1.0
2006-11-14,5.92,6.25,5.83,6.09,13500,3.63393688152965,3.83650430904735,3.57869121947936,3.73828979873573,21992.6769796725,0.0,1.0
2006-11-15,5.84,6.2,5.72,6.0,27800,3.58482962637384,3.80581227457497,3.51116874364013,3.68304413668545,45288.6237062886,0.0,1.0
2006-11-16,5.9,6.0106,5.67,5.79,16000,3.62166006774069,3.6895508479936,3.48047670916775,3.55413759190146,26065.3949388712,0.0,1.0
2006-11-17,5.78,6.0,5.7,5.94,16100,3.54799918500699,3.68304413668545,3.49889192985118,3.6462136953186,26228.303657239,0.0,1.0
2006-11-20,5.63,5.8,5.59,5.7,16300,3.45592308158985,3.56027599879594,3.43136945401195,3.49889192985118,26554.121093975,0.0,1.0
2006-11-21,5.63,5.84,5.45,5.64,10800,3.45592308158985,3.58482962637384,3.34543175748929,3.46206148848432,17594.141583738,0.0,1.0
2006-11-22,5.61,5.6999,5.47,5.52,9400,3.4436462678009,3.49883054578223,3.35770857127824,3.38840060575062,15313.4195265868,0.0,1.0
2006-11-24,5.51,5.53,5.5,5.52,1800,3.38226219885614,3.39453901264509,3.37612379196166,3.38840060575062,2932.356930623,0.0,1.0
2006-11-27,5.87,5.9,5.5,5.5,21800,3.60324484705727,3.62166006774069,3.37612379196166,3.37612379196166,35514.1006042119,0.0,1.0
2006-11-28,5.7999,5.91,5.65,5.91,10400,3.56021461472699,3.62779847463517,3.4681998953788,3.62779847463517,16942.5067102663,0.0,1.0
2006-11-29,5.694,5.91,5.6,5.76,11800,3.49520888571449,3.62779847463517,3.43750786090642,3.53572237121803,19223.2287674175,0.0,1.0
2006-11-30,6.02,6.03,5.75,5.85,11600,3.6953209504744,3.70145935736888,3.52958396432356,3.59096803326832,18897.4113306816,0.0,1.0
2006-12-01,5.78,5.97,5.78,5.9,10200,3.54799918500699,3.66462891600202,3.54799918500699,3.62166006774069,16616.6892735303,0.0,1.0
2006-12-04,5.92,5.95,5.73,5.95,9700,3.63393688152965,3.65235210221307,3.51730715053461,3.65235210221307,15802.1456816906,0.0,1.0
2006-12-05,5.92,5.95,5.84,5.92,10300,3.63393688152965,3.65235210221307,3.58482962637384,3.63393688152965,16779.5979918983,0.0,1.0
2006-12-06,5.84,5.96,5.65,5.9,15000,3.58482962637384,3.65849050910755,3.4681998953788,3.62166006774069,24436.3077551917,0.0,1.0
2006-12-07,6.82,6.84,5.7,5.7,83200,4.18639350203246,4.19867031582142,3.49889192985118,3.49889192985118,135540.05368213,0.0,1.0
2006-12-08,6.74,6.84,6.3,6.75,35200,4.13728624687666,4.19867031582142,3.86719634351972,4.14342465377113,57343.8688655165,0.0,1.0
2006-12-11,6.15,6.7,6.15,6.51,27600,3.77512024010259,4.11273261929875,3.77512024010259,3.99610288830372,44962.8062695527,0.0,1.0
2006-12-12,6.3,6.39,6.0,6.3,19300,3.86719634351972,3.92244200557001,3.68304413668545,3.86719634351972,31441.3826450133,0.0,1.0
2006-12-13,6.5,6.66,6.3,6.31,20200,3.98996448140924,4.08817899172085,3.86719634351972,3.8733347504142,32907.5611103248,0.0,1.0
2006-12-14,6.6075,6.71,6.44,6.44,25800,4.05595235552485,4.11887102619323,3.95313404004239,3.95313404004239,42030.4493389297,0.0,1.0
2006-12-15,6.75,6.75,6.53,6.53,19800,4.14342465377113,4.14342465377113,4.00837970209267,4.00837970209267,32255.9262368531,0.0,1.0
2006-12-18,6.76,7.0,6.73,6.86,26800,4.14956306066561,4.29688482613303,4.13114783998218,4.21094712961037,43659.5365226091,0.0,1.0
2006-12-19,6.37,6.57,6.2,6.57,26600,3.91016519178106,4.03293332967057,3.80581227457497,4.03293332967057,43333.7190858732,0.0,1.0
2006-12-20,6.5909,6.5909,6.27,6.44,9100,4.04576260008002,4.04576260008002,3.8487811228363,3.95313404004239,14824.693371483,0.0,1.0
2006-12-21,6.4,6.58,6.36,6.56,5000,3.92858041246448,4.03907173656505,3.90402678488658,4.02679492277609,8145.43591839724,0.0,1.0
2006-12-22,6.47,6.56,6.3782,6.3782,11400,3.97154926072581,4.02679492277609,3.91519868543452,3.91519868543452,18571.5938939457,0.0,1.0
2006-12-26,6.46,6.5785,6.41,6.41,6800,3.96541085383134,4.03815097553087,3.93471881935896,3.93471881935896,11077.7928490202,0.0,1.0
2006-12-27,6.25,6.55,6.05,6.41,20400,3.83650430904735,4.02065651588162,3.71373617115783,3.93471881935896,33233.3785470607,0.0,1.0
2006-12-28,6.3503,6.48,6.29,6.37,11200,3.89807253019894,3.97768766762029,3.86105793662525,3.91016519178106,18245.7764572098,0.0,1.0
2006-12-29,6.87,6.87,6.35,6.35,5400,4.21708553650484,4.21708553650484,3.8978883779921,3.8978883779921,8797.07079186902,0.0,1.0
2007-01-03,6.68,6.97,6.55,6.88,23100,4.1004558055098,4.2784696054496,4.02065651588162,4.22322394339932,37631.9139429952,0.0,1.0
2007-01-04,6.48,6.75,6.33,6.75,5700,3.97768766762029,4.14342465377113,3.88561156420315,4.14342465377113,9285.79694697284,0.0,1.0
2007-01-05,6.47,6.49,6.2,6.49,3400,3.97154926072581,3.98382607451476,3.80581227457497,3.98382607451476,5538.89642451012,0.0,1.0
2007-01-08,6.58,6.7,6.42,6.64,6700,4.03907173656505,4.11273261929875,3.94085722625343,4.0759021779319,10914.8841306523,0.0,1.0
2007-01-09,6.8501,7.01,6.63,6.63,27100,4.20487010678484,4.3030232330275,4.06976377103742,4.06976377103742,44148.2626777129,0.0,1.0
2007-01-10,6.9,6.95,6.6701,6.77,9000,4.23550075718827,4.26619279166065,4.09437878268427,4.15570146756008,14661.784653115,0.0,1.0
2007-01-11,6.96,7.0,6.821,6.99,23400,4.27233119855512,4.29688482613303,4.18700734272191,4.29074641923855,38120.6400980991,0.0,1.0
2007-01-12,6.8,6.99,6.78,6.8801,3600,4.17411668824351,4.29074641923855,4.16183987445456,4.22328532746826,5864.71386124601,0.0,1.0
2007-01-16,6.71,6.86,6.71,6.86,3000,4.11887102619323,4.21094712961037,4.11887102619323,4.21094712961037,4887.26155103834,0.0,1.0
2007-01-17,6.95,7.0,6.76,6.76,7300,4.26619279166065,4.29688482613303,4.14956306066561,4.14956306066561,11892.33644086,0.0,1.0
2007-01-18,6.77,6.99,6.64,6.93,7000,4.15570146756008,4.29074641923855,4.0759021779319,4.2539159778717,11403.6102857561,0.0,1.0
2007-01-19,6.81,6.94,6.72,6.7599,9100,4.18025509513799,4.26005438476617,4.12500943308771,4.14950167659666,14824.693371483,0.0,1.0
2007-01-22,6.9,6.95,6.8301,6.86,7100,4.23550075718827,4.26619279166065,4.19259329299588,4.21094712961037,11566.5190041241,0.0,1.0
2007-01-23,6.56,6.8354,6.49,6.83,13000,4.02679492277609,4.19584664864996,3.98382607451476,4.19253190892694,21178.1333878328,0.0,1.0
2007-01-24,6.3946,6.628,6.24,6.48,14500,3.92526567274147,4.06853608965853,3.83036590215287,3.97768766762029,23621.7641633519,0.0,1.0
2007-01-25,6.58,6.58,6.41,6.41,3800,4.03907173656505,4.03907173656505,3.93471881935896,3.93471881935896,6190.53129798189,0.0,1.0
2007-01-26,6.95,6.95,6.5,6.5,12900,4.26619279166065,4.26619279166065,3.98996448140924,3.98996448140924,21015.2246694648,0.0,1.0
2007-01-29,7.1452,7.4,6.77,6.8,49400,4.38601449424082,4.54242110191206,4.15570146756008,4.17411668824351,80476.9068737645,0.0,1.0
2007-01-30,7.0958,7.35,6.99,7.22,15800,4.35569076418211,4.51172906743968,4.29074641923855,4.43192977781149,25739.5775021352,0.0,1.0
2007-01-31,7.15,7.35,7.03,7.11,7600,4.38896092955016,4.51172906743968,4.31530004681646,4.36440730197226,12381.0625959638,0.0,1.0
2007-02-01,6.9899,7.36,6.97,7.31,14700,4.29068503516961,4.51786747433415,4.2784696054496,4.48717543986178,23947.5816000878,0.0,1.0
2007-02-02,6.7,6.9799,6.491,6.94,14400,4.11273261929875,4.28454662827513,3.98443991520421,4.26005438476617,23458.855444984,0.0,1.0
2007-02-05,6.8399,6.84,6.538,6.65,7900,4.19860893175247,4.19867031582142,4.01329042760825,4.08204058482638,12869.7887510676,0.0,1.0
2007-02-06,6.78,6.97,6.76,6.97,6100,4.16183987445456,4.2784696054496,4.14956306066561,4.2784696054496,9937.43182044462,0.0,1.0
2007-02-07,6.99,7.0,6.54,6.75,9300,4.29074641923855,4.29688482613303,4.01451810898714,4.14342465377113,15150.5108082189,0.0,1.0
2007-02-08,6.6,7.0,6.47,7.0,20400,4.051348550354,4.29688482613303,3.97154926072581,4.29688482613303,33233.3785470607,0.0,1.0
2007-02-09,6.21,6.68,6.16,6.4,17500,3.81195068146944,4.1004558055098,3.78125864699706,3.92858041246448,28509.0257143903,0.0,1.0
2007-02-12,6.06,6.22,6.02,6.18,19800,3.71987457805231,3.81808908836392,3.6953209504744,3.79353546078602,32255.926236853,0.0,1.0
2007-02-13,6.21,6.21,6.05,6.05,4800,3.81195068146944,3.81195068146944,3.71373617115783,3.71373617115783,7819.61848166135,0.0,1.0
2007-02-14,6.72,6.72,6.26,6.26,14700,4.12500943308771,4.12500943308771,3.84264271594182,3.84264271594182,23947.5816000878,0.0,1.0
2007-02-15,6.5,6.68,6.5,6.68,4400,3.98996448140924,4.1004558055098,3.98996448140924,4.1004558055098,7167.98360818956,0.0,1.0
2007-02-16,6.69,6.7,6.51,6.51,1500,4.10659421240428,4.11273261929875,3.99610288830372,3.99610288830372,2443.63077551917,0.0,1.0
2007-02-20,7.02,7.02,6.64,6.64,16900,4.30916163992198,4.30916163992198,4.0759021779319,4.0759021779319,27531.5734041826,0.0,1.0
2007-02-21,7.1,7.1,6.61,6.86,24400,4.35826889507779,4.35826889507779,4.05748695724847,4.21094712961037,39749.7272817784,0.0,1.0
2007-02-22,6.9,7.2799,6.8501,7.05,10400,4.23550075718827,4.4686988351094,4.20487010678484,4.32757686060541,16942.5067102662,0.0,1.0
2007-02-23,7.15,7.33,6.864,7.06,3100,4.38896092955016,4.49945225365073,4.21340249236816,4.33371526749988,5050.17026940629,0.0,1.0
2007-02-26,6.7,7.9399,6.6,7.22,77900,4.11273261929875,4.8738336901448,4.051348550354,4.43192977781149,126905.891608629,0.0,1.0
2007-02-27,5.92,6.59,5.9,6.59,71500,3.63393688152965,4.04521014345952,3.62166006774069,4.04521014345952,116479.73363308,0.0,1.0
2007-02-28,6.0,6.0,5.02,5.9,74400,3.68304413668545,3.68304413668545,3.08148026102683,3.62166006774069,121204.086465751,0.0,1.0
2007-03-01,5.91,6.0,5.5,6.0,61000,3.62779847463517,3.68304413668545,3.37612379196166,3.68304413668545,99374.3182044462,0.0,1.0
2007-03-02,5.83,5.99,5.72,5.8501,9900,3.57869121947936,3.67690572979098,3.51116874364013,3.59102941733726,16127.9631184265,0.0,1.0
2007-03-05,5.62,5.65,5.44,5.6,14100,3.44978467469537,3.4681998953788,3.33929335059481,3.43750786090642,22970.1292898802,0.0,1.0
2007-03-06,5.88,5.9,5.6,5.6,29800,3.60938325395174,3.62166006774069,3.43750786090642,3.43750786090642,48546.7980736475,0.0,1.0
2007-03-07,5.99,6.08,5.58,5.8,13900,3.67690572979098,3.73215139184126,3.42523104711747,3.56027599879594,22644.3118531443,0.0,1.0
2007-03-08,5.9901,6.06,5.83,5.8515,10500,3.67696711385992,3.71987457805231,3.57869121947936,3.59188879430249,17105.4154286342,0.0,1.0
2007-03-09,5.9,6.08,5.7,6.07,21600,3.62166006774069,3.73215139184126,3.49889192985118,3.72601298494678,35188.2831674761,0.0,1.0
2007-03-12,5.83,5.926,5.76,5.926,3000,3.57869121947936,3.63761992566633,3.53572237121803,3.63761992566633,4887.26155103834,0.0,1.0
2007-03-13,5.7,5.75,5.7,5.75,6200,3.49889192985118,3.52958396432356,3.49889192985118,3.52958396432356,10100.3405388126,0.0,1.0
2007-03-14,5.7,5.75,5.61,5.7,9600,3.49889192985118,3.52958396432356,3.4436462678009,3.49889192985118,15639.2369633227,0.0,1.0
2007-03-15,5.8499,5.85,5.4,5.64,16800,3.59090664919937,3.59096803326832,3.31473972301691,3.46206148848432,27368.6646858147,0.0,1.0
2007-03-16,5.94,5.94,5.63,5.63,6300,3.6462136953186,3.6462136953186,3.45592308158985,3.45592308158985,10263.2492571805,0.0,1.0
2007-03-19,6.1,6.1,5.73,5.94,6700,3.74442820563021,3.74442820563021,3.51730715053461,3.6462136953186,10914.8841306523,0.0,1.0
2007-03-20,6.13,6.24,5.91,5.93,7900,3.76284342631364,3.83036590215287,3.62779847463517,3.64007528842412,12869.7887510676,0.0,1.0
2007-03-21,6.22,6.22,5.93,5.95,7200,3.81808908836392,3.81808908836392,3.64007528842412,3.65235210221307,11729.427722492,0.0,1.0
2007-03-22,6.14,6.22,5.94,6.17,7600,3.76898183320811,3.81808908836392,3.6462136953186,3.78739705389154,12381.0625959638,0.0,1.0
2007-03-23,6.46,6.5,6.21,6.21,5100,3.96541085383134,3.98996448140924,3.81195068146944,3.81195068146944,8308.34463676517,0.0,1.0
2007-03-26,6.3104,6.43,5.97,5.98,3100,3.87358028668998,3.94699563314791,3.66462891600202,3.6707673228965,5050.17026940628,0.0,1.0
2007-03-27,6.17,6.31,6.06,6.31,6200,3.78739705389154,3.8733347504142,3.71987457805231,3.8733347504142,10100.3405388126,0.0,1.0
2007-03-28,6.12,6.15,5.93,5.97,1500,3.75670501941916,3.77512024010259,3.64007528842412,3.66462891600202,2443.63077551917,0.0,1.0
2007-03-29,6.27,6.34,5.92,6.13,4300,3.8487811228363,3.89174997109763,3.63393688152965,3.76284342631364,7005.07488982161,0.0,1.0
2007-03-30,6.38,6.45,6.18,6.22,4200,3.91630359867553,3.95927244693686,3.79353546078602,3.81808908836392,6842.16617145367,0.0,1.0
2007-04-02,6.16,6.3,6.16,6.3,8300,3.78125864699706,3.86719634351972,3.78125864699706,3.86719634351972,13521.4236245394,0.0,1.0
2007-04-03,6.29,6.29,6.1,6.25,3300,3.86105793662525,3.86105793662525,3.74442820563021,3.83650430904735,5375.98770614217,0.0,1.0
2007-04-04,6.28,6.3,5.91,6.23,9600,3.85491952973077,3.86719634351972,3.62779847463517,3.82422749525839,15639.2369633227,0.0,1.0
2007-04-05,6.44,6.44,6.22,6.22,12800,3.95313404004239,3.95313404004239,3.81808908836392,3.81808908836392,20852.3159510969,0.0,1.0
2007-04-09,6.39,6.44,6.26,6.44,7000,3.92244200557001,3.95313404004239,3.84264271594182,3.95313404004239,11403.6102857561,0.0,1.0
2007-04-10,6.4,6.43,6.225,6.39,10200,3.92858041246448,3.94699563314791,3.82115829181116,3.92244200557001,16616.6892735304,0.0,1.0
2007-04-11,6.34,6.45,6.21,6.41,4900,3.89174997109763,3.95927244693686,3.81195068146944,3.93471881935896,7982.52720002928,0.0,1.0
2007-04-12,6.36,6.4,6.17,6.35,7100,3.90402678488658,3.92858041246448,3.78739705389154,3.8978883779921,11566.5190041241,0.0,1.0
2007-04-13,6.25,6.25,6.02,6.25,9800,3.83650430904735,3.83650430904735,3.6953209504744,3.83650430904735,15965.0544000586,0.0,1.0
2007-04-16,6.24,6.25,6.0,6.05,11100,3.83036590215287,3.83650430904735,3.68304413668545,3.71373617115783,18082.8677388419,0.0,1.0
2007-04-17,6.31,6.39,6.1,6.2,8000,3.8733347504142,3.92244200557001,3.74442820563021,3.80581227457497,13032.6974694356,0.0,1.0
2007-04-18,6.28,6.28,5.77,6.21,28600,3.85491952973077,3.85491952973077,3.54186077811251,3.81195068146944,46591.8934532322,0.0,1.0
2007-04-19,6.11,6.39,6.11,6.1301,5400,3.75056661252469,3.92244200557001,3.75056661252469,3.76290481038258,8797.070791869,0.0,1.0
2007-04-20,6.25,6.39,5.75,5.88,13100,3.83650430904735,3.92244200557001,3.52958396432356,3.60938325395174,21341.0421062007,0.0,1.0
2007-04-23,5.87,6.24,5.83,6.1,7300,3.60324484705727,3.83036590215287,3.57869121947936,3.74442820563021,11892.3364408599,0.0,1.0
2007-04-24,6.2399,6.2399,5.8101,5.83,8300,3.83030451808393,3.83030451808393,3.56647578975936,3.57869121947936,13521.4236245394,0.0,1.0
2007-04-25,6.3,6.3,5.94,6.2,9000,3.86719634351972,3.86719634351972,3.6462136953186,3.80581227457497,14661.784653115,0.0,1.0
2007-04-26,6.2799,6.33,6.09,6.3101,9000,3.85485814566183,3.88561156420315,3.73828979873573,3.87339613448315,14661.784653115,0.0,1.0
2007-04-27,6.1252,6.26,6.08,6.21,8500,3.75989699100429,3.84264271594182,3.73215139184126,3.81195068146944,13847.2410612753,0.0,1.0
2007-04-30,6.05,6.0999,5.87,6.0,10500,3.71373617115783,3.74436682156126,3.60324484705727,3.68304413668545,17105.4154286342,0.0,1.0
2007-05-01,5.94,6.05,5.88,5.92,5700,3.6462136953186,3.71373617115783,3.60938325395174,3.63393688152965,9285.79694697284,0.0,1.0
2007-05-02,6.14,6.14,5.75,5.87,7600,3.76898183320811,3.76898183320811,3.52958396432356,3.60324484705727,12381.0625959638,0.0,1.0
2007-05-03,6.3,6.35,5.96,6.02,11200,3.86719634351972,3.8978883779921,3.65849050910755,3.6953209504744,18245.7764572098,0.0,1.0
2007-05-04,6.32,6.39,6.21,6.35,8200,3.87947315730868,3.92244200557001,3.81195068146944,3.8978883779921,13358.5149061714,0.0,1.0
2007-05-07,6.3,6.46,6.21,6.21,12600,3.86719634351972,3.96541085383134,3.81195068146944,3.81195068146944,20526.498514361,0.0,1.0
2007-05-08,6.25,6.5,6.1101,6.21,5700,3.83650430904735,3.98996448140924,3.75062799659363,3.81195068146944,9285.79694697283,0.0,1.0
2007-05-09,6.4,6.45,6.31,6.4,17000,3.92858041246448,3.95927244693686,3.8733347504142,3.92858041246448,27694.4821225506,0.0,1.0
2007-05-10,6.3799,6.46,6.25,6.46,6100,3.91624221460659,3.96541085383134,3.83650430904735,3.96541085383134,9937.43182044461,0.0,1.0
2007-05-11,6.29,6.33,6.17,6.324,6500,3.86105793662525,3.88561156420315,3.78739705389154,3.88192852006647,10589.0666939164,0.0,1.0
2007-05-14,6.2,6.34,6.1601,6.23,2600,3.80581227457497,3.89174997109763,3.78132003106601,3.82422749525839,4235.62667756656,0.0,1.0
2007-05-15,6.15,6.32,6.15,6.21,4400,3.77512024010259,3.87947315730868,3.77512024010259,3.81195068146944,7167.98360818956,0.0,1.0
2007-05-16,6.104,6.13,6.04,6.11,5800,3.746883568388,3.76284342631364,3.70759776426336,3.75056661252469,9448.70566534079,0.0,1.0
2007-05-17,6.29,6.36,6.14,6.23,4500,3.86105793662525,3.90402678488658,3.76898183320811,3.82422749525839,7330.8923265575,0.0,1.0
2007-05-18,6.14,6.28,6.12,6.16,3000,3.76898183320811,3.85491952973077,3.75670501941916,3.78125864699706,4887.26155103834,0.0,1.0
2007-05-21,6.22,6.34,6.14,6.14,3300,3.81808908836392,3.89174997109763,3.76898183320811,3.76898183320811,5375.98770614217,0.0,1.0
2007-05-22,6.03,6.1,5.96,6.0,20200,3.70145935736888,3.74442820563021,3.65849050910755,3.68304413668545,32907.5611103248,0.0,1.0
2007-05-23,6.03,6.38,6.03,6.28,11000,3.70145935736888,3.91630359867553,3.70145935736888,3.85491952973077,17919.9590204739,0.0,1.0
2007-05-24,6.05,6.1,6.05,6.1,900,3.71373617115783,3.74442820563021,3.71373617115783,3.74442820563021,1466.1784653115,0.0,1.0
2007-05-25,6.03,6.19,6.03,6.19,5200,3.70145935736888,3.79967386768049,3.70145935736888,3.79967386768049,8471.25335513312,0.0,1.0
2007-05-29,6.1,6.14,5.86,6.119,14300,3.74442820563021,3.76898183320811,3.59710644016279,3.75609117872971,23295.9467266161,0.0,1.0
2007-05-30,6.0,6.05,5.86,6.0,1900,3.68304413668545,3.71373617115783,3.59710644016279,3.68304413668545,3095.26564899095,0.0,1.0
2007-05-31,6.02,6.03,5.87,5.98,5500,3.6953209504744,3.70145935736888,3.60324484705727,3.6707673228965,8959.97951023696,0.0,1.0
2007-06-01,6.09,6.1,6.01,6.02,6600,3.73828979873573,3.74442820563021,3.68918254357993,3.6953209504744,10751.9754122844,0.0,1.0
2007-06-04,6.12,6.12,6.05,6.05,5500,3.75670501941916,3.75670501941916,3.71373617115783,3.71373617115783,8959.97951023696,0.0,1.0
2007-06-05,6.15,6.15,6.06,6.07,4200,3.77512024010259,3.77512024010259,3.71987457805231,3.72601298494678,6842.16617145367,0.0,1.0
2007-06-06,6.243,6.32,6.15,6.15,5800,3.83220742422121,3.87947315730868,3.77512024010259,3.77512024010259,9448.70566534079,0.0,1.0
2007-06-07,6.25,6.34,6.22,6.26,22400,3.83650430904735,3.89174997109763,3.81808908836392,3.84264271594182,36491.5529144196,0.0,1.0
2007-06-08,6.33,6.4,6.08,6.13,16500,3.88561156420315,3.92858041246448,3.73215139184126,3.76284342631364,26879.9385307109,0.0,1.0
2007-06-11,6.43,6.57,6.39,6.39,9200,3.94699563314791,4.03293332967057,3.92244200557001,3.92244200557001,14987.6020898509,0.0,1.0
2007-06-12,6.43,6.48,6.3124,6.36,7600,3.94699563314791,3.97768766762029,3.87480796806887,3.90402678488658,12381.0625959638,0.0,1.0
2007-06-13,6.42,6.57,6.42,6.52,1800,3.94085722625343,4.03293332967057,3.94085722625343,4.00224129519819,2932.35693062301,0.0,1.0
2007-06-14,6.6,6.6,6.32,6.33,15400,4.051348550354,4.051348550354,3.87947315730868,3.88561156420315,25087.9426286635,0.0,1.0
2007-06-15,6.6,6.6,6.4,6.51,4200,4.051348550354,4.051348550354,3.92858041246448,3.99610288830372,6842.16617145367,0.0,1.0
2007-06-18,6.5118,6.58,6.48,6.58,4800,3.99720780154472,4.03907173656505,3.97768766762029,4.03907173656505,7819.61848166134,0.0,1.0
2007-06-19,6.5,6.6,6.45,6.59,8600,3.98996448140924,4.051348550354,3.95927244693686,4.04521014345952,14010.1497796432,0.0,1.0
2007-06-20,6.58,6.64,6.5,6.51,1000,4.03907173656505,4.0759021779319,3.98996448140924,3.99610288830372,1629.08718367944,0.0,1.0
2007-06-21,6.88,7.01,6.51,6.51,13500,4.22322394339932,4.3030232330275,3.99610288830372,3.99610288830372,21992.6769796725,0.0,1.0
2007-06-22,6.94,6.99,6.9,6.94,7400,4.26005438476617,4.29074641923855,4.23550075718827,4.26005438476617,12055.2451592279,0.0,1.0
2007-06-25,7.14,7.3,7.0,7.0,7800,4.38282252265569,4.4810370329673,4.29688482613303,4.29688482613303,12706.8800326997,0.0,1.0
2007-06-26,7.33,7.4399,7.2,7.32,30000,4.49945225365073,4.56691334542102,4.41965296402254,4.49331384675625,48872.6155103834,0.0,1.0
2007-06-27,7.36,7.41,7.1,7.32,6100,4.51786747433415,4.54855950880653,4.35826889507779,4.49331384675625,9937.43182044463,0.0,1.0
2007-06-28,7.21,7.34,7.04,7.3399,16500,4.42579137091702,4.5055906605452,4.32143845371093,4.50552927647626,26879.9385307108,0.0,1.0
2007-06-29,7.2,7.25,6.756,7.11,12200,4.41965296402254,4.45034499849492,4.14710769790782,4.36440730197226,19874.8636408893,0.0,1.0
2007-07-02,7.17,7.24,6.8,7.15,2100,4.40123774333912,4.44420659160045,4.17411668824351,4.38896092955016,3421.08308572683,0.0,1.0
2007-07-03,7.23,7.23,7.01,7.04,4100,4.43806818470597,4.43806818470597,4.3030232330275,4.32143845371093,6679.25745308573,0.0,1.0
2007-07-05,7.36,7.45,7.08,7.08,7700,4.51786747433415,4.57311313638444,4.34599208128883,4.34599208128883,12543.9713143317,0.0,1.0
2007-07-06,7.68,7.73,7.33,7.33,20600,4.71429649495738,4.74498852942976,4.49945225365073,4.49945225365073,33559.1959837966,0.0,1.0
2007-07-09,7.72,7.83,7.6,7.75,18400,4.73885012253528,4.80637259837451,4.66518923980157,4.75726534321871,29975.2041797018,0.0,1.0
2007-07-10,7.59,7.8,7.45,7.71,24300,4.6590508329071,4.78795737769109,4.57311313638444,4.73271171564081,39586.8185634105,0.0,1.0
2007-07-11,7.65,7.7,7.57,7.6,4300,4.69588127427395,4.72657330874633,4.64677401911815,4.66518923980157,7005.07488982162,0.0,1.0
2007-07-12,7.68,7.89,7.6,7.6,7600,4.71429649495738,4.84320303974137,4.66518923980157,4.66518923980157,12381.0625959638,0.0,1.0
2007-07-13,7.75,7.8,7.638,7.638,3200,4.75726534321871,4.78795737769109,4.68851518600058,4.68851518600058,5213.07898777423,0.0,1.0
2007-07-16,7.65,7.8,7.42,7.77,12700,4.69588127427395,4.78795737769109,4.55469791570101,4.76954215700766,20689.407232729,0.0,1.0
2007-07-17,7.74,7.74,7.4901,7.69,5400,4.75112693632423,4.75112693632423,4.59772814803128,4.72043490185185,8797.07079186902,0.0,1.0
2007-07-18,7.68,7.83,7.65,7.83,2300,4.71429649495738,4.80637259837451,4.69588127427395,4.80637259837451,3746.90052246272,0.0,1.0
2007-07-19,7.72,7.8,7.57,7.6,3800,4.73885012253528,4.78795737769109,4.64677401911815,4.66518923980157,6190.5312979819,0.0,1.0
2007-07-20,7.6201,7.74,7.6,7.6,2400,4.67752743765947,4.75112693632423,4.66518923980157,4.66518923980157,3909.80924083067,0.0,1.0
2007-07-23,7.6,7.7,7.43,7.64,4100,4.66518923980157,4.72657330874633,4.56083632259548,4.68974286737948,6679.25745308573,0.0,1.0
2007-07-24,7.68,7.68,7.51,7.64,2100,4.71429649495738,4.71429649495738,4.60994357775129,4.68974286737948,3421.08308572684,0.0,1.0
2007-07-25,7.74,7.75,7.6,7.61,4400,4.75112693632423,4.75726534321871,4.66518923980157,4.67132764669605,7167.98360818957,0.0,1.0
2007-07-26,7.69,7.83,7.35,7.51,8300,4.72043490185185,4.80637259837451,4.51172906743968,4.60994357775129,13521.4236245394,0.0,1.0
2007-07-27,6.94,7.53,6.82,7.45,18000,4.26005438476617,4.62222039154024,4.18639350203246,4.57311313638444,29323.56930623,0.0,1.0
2007-07-30,6.62,6.68,6.02,6.68,8500,4.06362536414295,4.1004558055098,3.6953209504744,4.1004558055098,13847.2410612753,0.0,1.0
2007-07-31,6.79,6.79,6.26,6.476,15100,4.16797828134904,4.16797828134904,3.84264271594182,3.9752323048625,24599.2164735596,0.0,1.0
2007-08-01,6.44,6.5,6.24,6.32,20000,3.95313404004239,3.98996448140924,3.83036590215287,3.87947315730868,32581.7436735889,0.0,1.0
2007-08-02,6.45,6.45,6.36,6.36,2800,3.95927244693686,3.95927244693686,3.90402678488658,3.90402678488658,4561.44411430245,0.0,1.0
2007-08-03,6.65,6.78,6.39,6.39,2700,4.08204058482638,4.16183987445456,3.92244200557001,3.92244200557001,4398.5353959345,0.0,1.0
2007-08-06,6.69,6.69,6.45,6.52,1900,4.10659421240428,4.10659421240428,3.95927244693686,4.00224129519819,3095.26564899095,0.0,1.0
2007-08-07,5.28,5.86,5.07,5.86,55700,3.2410788402832,3.59710644016279,3.11217229549921,3.59710644016279,90740.1561309451,0.0,1.0
2007-08-08,4.95,5.6,4.81,5.43,95900,3.0385114127655,3.43750786090642,2.95257371624284,3.33315494370033,156229.460914859,0.0,1.0
2007-08-09,4.73,4.9,4.68,4.85,12800,2.90346646108703,3.00781937829312,2.87277442661465,2.97712734382074,20852.3159510969,0.0,1.0
2007-08-10,4.6101,4.81,4.38,4.65,12000,2.82986696242227,2.95257371624284,2.68862221978038,2.85435920593123,19549.0462041533,0.0,1.0
2007-08-13,4.9,4.9,4.75,4.75,5000,3.00781937829312,3.00781937829312,2.91574327487598,2.91574327487598,8145.43591839723,0.0,1.0
2007-08-14,4.9,5.1,4.5,4.75,5100,3.00781937829312,3.13058751618263,2.76228310251409,2.91574327487598,8308.34463676517,0.0,1.0
2007-08-15,4.8,5.1399,4.72,5.1399,10700,2.94643530934836,3.15507975969159,2.89732805419256,3.15507975969159,17431.2328653701,0.0,1.0
2007-08-16,4.69,4.7,4.5,4.7,13700,2.87891283350913,2.8850512404036,2.76228310251409,2.8850512404036,22318.4944164084,0.0,1.0
2007-08-17,4.66,4.9735,4.61,4.9635,4400,2.8604976128257,3.05293666896752,2.82980557835332,3.04679826207304,7167.98360818957,0.0,1.0
2007-08-20,4.53,4.66,4.4,4.45,21400,2.78069832319752,2.8604976128257,2.70089903356933,2.73159106804171,34862.4657307401,0.0,1.0
2007-08-21,4.46,4.68,4.3,4.3,9200,2.73772947493619,2.87277442661465,2.63951496462457,2.63951496462457,14987.6020898509,0.0,1.0
2007-08-22,4.61,4.63,4.4,4.5,5100,2.82980557835332,2.84208239214227,2.70089903356933,2.76228310251409,8308.34463676518,0.0,1.0
2007-08-23,4.64,4.7499,4.47,4.66,17000,2.84822079903675,2.91568189080704,2.74386788183066,2.8604976128257,27694.4821225506,0.0,1.0
2007-08-24,4.45,4.9,4.01,4.73,18700,2.73159106804171,3.00781937829312,2.46150116468478,2.90346646108703,30463.9303348056,0.0,1.0
2007-08-27,4.4,4.66,4.4,4.49,6500,2.70089903356933,2.8604976128257,2.70089903356933,2.75614469561961,10589.0666939164,0.0,1.0
2007-08-28,4.92,4.94,4.4099,4.4099,12100,3.02009619208207,3.03237300587102,2.70697605639486,2.70697605639486,19711.9549225213,0.0,1.0
2007-08-29,4.9,4.9,4.65,4.89,6600,3.00781937829312,3.00781937829312,2.85435920593123,3.00168097139864,10751.9754122843,0.0,1.0
2007-08-30,4.75,4.84,4.61,4.81,6300,2.91574327487598,2.97098893692626,2.82980557835332,2.95257371624284,10263.2492571805,0.0,1.0
2007-08-31,4.71,4.9,4.68,4.85,5100,2.89118964729808,3.00781937829312,2.87277442661465,2.97712734382074,8308.34463676517,0.0,1.0
2007-09-04,4.9,4.9399,4.68,4.71,7700,3.00781937829312,3.03231162180208,2.87277442661465,2.89118964729808,12543.9713143317,0.0,1.0
2007-09-05,4.8499,4.89,4.72,4.89,3400,2.9770659597518,3.00168097139864,2.89732805419256,3.00168097139864,5538.89642451011,0.0,1.0
2007-09-06,4.9,4.95,4.895,4.95,3200,3.00781937829312,3.0385114127655,3.00475017484588,3.0385114127655,5213.07898777423,0.0,1.0
2007-09-07,4.82,4.94,4.78,4.91,3900,2.95871212313731,3.03237300587102,2.93415849555941,3.01395778518759,6353.44001634985,0.0,1.0
2007-09-10,4.74,4.92,4.66,4.92,8000,2.90960486798151,3.02009619208207,2.8604976128257,3.02009619208207,13032.6974694356,0.0,1.0
2007-09-11,4.81,4.89,4.6101,4.66,4700,2.95257371624284,3.00168097139864,2.82986696242227,2.8604976128257,7656.70976329339,0.0,1.0
2007-09-12,4.95,5.04,4.74,4.77,12800,3.0385114127655,3.09375707481578,2.90960486798151,2.92802008866493,20852.3159510969,0.0,1.0
2007-09-13,4.95,4.95,4.8,4.8,4300,3.0385114127655,3.0385114127655,2.94643530934836,2.94643530934836,7005.07488982161,0.0,1.0
2007-09-14,5.09,5.22,4.97,4.97,2900,3.12444910928816,3.20424839891634,3.05078822655445,3.05078822655445,4724.35283267039,0.0,1.0
2007-09-17,4.89,5.01,4.85,4.95,7300,3.00168097139864,3.07534185413235,2.97712734382074,3.0385114127655,11892.33644086,0.0,1.0
2007-09-18,5.11,5.12,4.86,4.86,3000,3.13672592307711,3.14286432997159,2.98326575071522,2.98326575071522,4887.26155103834,0.0,1.0
2007-09-19,5.12,5.4,4.96,5.4,15000,3.14286432997159,3.31473972301691,3.04464981965997,3.31473972301691,24436.3077551917,0.0,1.0
2007-09-20,5.1199,5.1199,4.9601,5.1,4400,3.14280294590264,3.14280294590264,3.04471120372892,3.13058751618263,7167.98360818957,0.0,1.0
2007-09-21,4.96,5.07,4.96,5.04,3100,3.04464981965997,3.11217229549921,3.04464981965997,3.09375707481578,5050.17026940629,0.0,1.0
2007-09-24,5.0,5.1,4.97,4.97,71200,3.06920344723788,3.13058751618263,3.05078822655445,3.05078822655445,115991.007477976,0.0,1.0
2007-09-25,5.05,5.06,5.03,5.03,3100,3.09989548171026,3.10603388860473,3.0876186679213,3.0876186679213,5050.17026940628,0.0,1.0
2007-09-26,4.97,4.98,4.95,4.98,13100,3.05078822655445,3.05692663344893,3.0385114127655,3.05692663344893,21341.0421062007,0.0,1.0
2007-09-27,4.95,5.0,4.4,4.95,12200,3.0385114127655,3.06920344723788,2.70089903356933,3.0385114127655,19874.8636408892,0.0,1.0
2007-09-28,5.05,5.05,4.52,4.79,13000,3.09989548171026,3.09989548171026,2.77455991630304,2.94029690245389,21178.1333878328,0.0,1.0
2007-10-01,4.59,5.07,4.55,4.86,18700,2.81752876456437,3.11217229549921,2.79297513698647,2.98326575071522,30463.9303348057,0.0,1.0
2007-10-02,4.8,4.91,4.5,4.63,8800,2.94643530934836,3.01395778518759,2.76228310251409,2.84208239214227,14335.9672163791,0.0,1.0
2007-10-03,4.99,5.0,4.58,4.58,4500,3.0630650403434,3.06920344723788,2.8113903576699,2.8113903576699,7330.89232655751,0.0,1.0
2007-10-04,4.85,4.93,4.8,4.8,2100,2.97712734382074,3.02623459897655,2.94643530934836,2.94643530934836,3421.08308572684,0.0,1.0
2007-10-05,4.8,4.92,4.66,4.92,2200,2.94643530934836,3.02009619208207,2.8604976128257,3.02009619208207,3583.99180409478,0.0,1.0
2007-10-08,4.89,4.89,4.61,4.61,1900,3.00168097139864,3.00168097139864,2.82980557835332,2.82980557835332,3095.26564899095,0.0,1.0
2007-10-09,4.92,4.92,4.7,4.7,3400,3.02009619208207,3.02009619208207,2.8850512404036,2.8850512404036,5538.89642451012,0.0,1.0
2007-10-10,4.73,4.92,4.5,4.92,8100,2.90346646108703,3.02009619208207,2.76228310251409,3.02009619208207,13195.6061878035,0.0,1.0
2007-10-11,4.946,4.97,4.66,4.66,5300,3.03605605000771,3.05078822655445,2.8604976128257,2.8604976128257,8634.16207350106,0.0,1.0
2007-10-12,4.8,4.8001,4.63,4.77,6600,2.94643530934836,2.94649669341731,2.84208239214227,2.92802008866493,10751.9754122843,0.0,1.0
2007-10-15,4.82,4.89,4.7,4.77,2100,2.95871212313731,3.00168097139864,2.8850512404036,2.92802008866493,3421.08308572684,0.0,1.0
2007-10-16,4.65,4.89,4.54,4.86,7200,2.85435920593123,3.00168097139864,2.78683673009199,2.98326575071522,11729.427722492,0.0,1.0
2007-10-17,4.61,4.73,4.53,4.56,4200,2.82980557835332,2.90346646108703,2.78069832319752,2.79911354388094,6842.16617145368,0.0,1.0
2007-10-18,4.5,4.7,4.5,4.52,10700,2.76228310251409,2.8850512404036,2.76228310251409,2.77455991630304,17431.2328653701,0.0,1.0
2007-10-19,4.5,4.75,4.5,4.5,17100,2.76228310251409,2.91574327487598,2.76228310251409,2.76228310251409,27857.3908409185,0.0,1.0
2007-10-22,4.64,4.68,4.55,4.6,2700,2.84822079903675,2.87277442661465,2.79297513698647,2.82366717145885,4398.5353959345,0.0,1.0
2007-10-23,4.55,4.73,4.4,4.71,8200,2.79297513698647,2.90346646108703,2.70089903356933,2.89118964729808,13358.5149061714,0.0,1.0
2007-10-24,4.6,4.63,4.4,4.49,4400,2.82366717145885,2.84208239214227,2.70089903356933,2.75614469561961,7167.98360818955,0.0,1.0
2007-10-25,4.7,4.73,4.52,4.56,3400,2.8850512404036,2.90346646108703,2.77455991630304,2.79911354388094,5538.89642451013,0.0,1.0
2007-10-26,4.74,4.8,4.56,4.56,4200,2.90960486798151,2.94643530934836,2.79911354388094,2.79911354388094,6842.16617145367,0.0,1.0
2007-10-29,4.7,4.7,4.58,4.58,1400,2.8850512404036,2.8850512404036,2.8113903576699,2.8113903576699,2280.72205715123,0.0,1.0
2007-10-30,4.74,4.74,4.56,4.7,2400,2.90960486798151,2.90960486798151,2.79911354388094,2.8850512404036,3909.80924083067,0.0,1.0
2007-10-31,4.6,4.7,4.47,4.7,4000,2.82366717145885,2.8850512404036,2.74386788183066,2.8850512404036,6516.34873471778,0.0,1.0
2007-11-01,4.9,4.9,4.702,4.75,44100,3.00781937829312,3.00781937829312,2.8862789217825,2.91574327487598,71842.7448002636,0.0,1.0
2007-11-02,4.92,4.98,4.8,4.98,23300,3.02009619208207,3.05692663344893,2.94643530934836,3.05692663344893,37957.7313797311,0.0,1.0
2007-11-05,4.73,4.98,4.63,4.98,21300,2.90346646108703,3.05692663344893,2.84208239214227,3.05692663344893,34699.5570123722,0.0,1.0
2007-11-06,4.69,4.79,4.55,4.7,168300,2.87891283350913,2.94029690245389,2.79297513698647,2.8850512404036,274175.373013251,0.0,1.0
2007-11-07,4.62,4.71,4.53,4.66,7300,2.8359439852478,2.89118964729808,2.78069832319752,2.8604976128257,11892.3364408599,0.0,1.0
2007-11-08,4.52,4.66,4.5,4.53,26400,2.77455991630304,2.8604976128257,2.76228310251409,2.78069832319752,43007.9016491374,0.0,1.0
2007-11-09,4.48,4.53,4.45,4.53,28200,2.75000628872514,2.78069832319752,2.73159106804171,2.78069832319752,45940.2585797603,0.0,1.0
2007-11-12,4.37,4.52,4.3,4.4501,13900,2.6824838128859,2.77455991630304,2.63951496462457,2.73165245211066,22644.3118531443,0.0,1.0
2007-11-13,4.5,4.52,4.38,4.38,5700,2.76228310251409,2.77455991630304,2.68862221978038,2.68862221978038,9285.79694697284,0.0,1.0
2007-11-14,4.5,4.5,4.36,4.36,2200,2.76228310251409,2.76228310251409,2.67634540599143,2.67634540599143,3583.99180409478,0.0,1.0
2007-11-15,4.51,4.68,4.37,4.51,12100,2.76842150940856,2.87277442661465,2.6824838128859,2.76842150940856,19711.9549225213,0.0,1.0
2007-11-16,4.5,4.51,4.38,4.38,17300,2.76228310251409,2.76842150940856,2.68862221978038,2.68862221978038,28183.2082776544,0.0,1.0
2007-11-19,4.46,4.46,4.3,4.44,3900,2.73772947493619,2.73772947493619,2.63951496462457,2.72545266114723,6353.44001634983,0.0,1.0
2007-11-20,4.4,4.5,4.35,4.5,15200,2.70089903356933,2.76228310251409,2.67020699909695,2.76228310251409,24762.1251919276,0.0,1.0
2007-11-21,4.4,4.53,4.36,4.36,3700,2.70089903356933,2.78069832319752,2.67634540599143,2.67634540599143,6027.62257961395,0.0,1.0
2007-11-23,4.4,4.4,4.4,4.4,2000,2.70089903356933,2.70089903356933,2.70089903356933,2.70089903356933,3258.17436735889,0.0,1.0
2007-11-26,4.33,4.4,4.3,4.4,9100,2.657930185308,2.70089903356933,2.63951496462457,2.70089903356933,14824.693371483,0.0,1.0
2007-11-27,4.3,4.34,4.28,4.3,9100,2.63951496462457,2.66406859220248,2.62723815083562,2.63951496462457,14824.693371483,0.0,1.0
2007-11-28,4.3,4.3,4.25,4.25,10900,2.63951496462457,2.63951496462457,2.6088229301522,2.6088229301522,17757.050302106,0.0,1.0
2007-11-29,4.45,4.45,4.26,4.3,39600,2.73159106804171,2.73159106804171,2.61496133704667,2.63951496462457,64511.8524737061,0.0,1.0
2007-11-30,4.59,4.65,4.45,4.45,16200,2.81752876456437,2.85435920593123,2.73159106804171,2.73159106804171,26391.212375607,0.0,1.0
2007-12-03,4.61,4.61,4.5,4.55,14000,2.82980557835332,2.82980557835332,2.76228310251409,2.79297513698647,22807.2205715123,0.0,1.0
2007-12-04,4.47,4.6,4.29,4.6,1200,2.74386788183066,2.82366717145885,2.6333765577301,2.82366717145885,1954.90462041534,0.0,1.0
2007-12-05,4.49,4.5,4.42,4.45,5800,2.75614469561961,2.76228310251409,2.71317584735828,2.73159106804171,9448.7056653408,0.0,1.0
2007-12-06,4.63,4.63,4.5,4.5,5300,2.84208239214227,2.84208239214227,2.76228310251409,2.76228310251409,8634.16207350107,0.0,1.0
2007-12-07,4.67,4.67,4.65,4.65,900,2.86663601972018,2.86663601972018,2.85435920593123,2.85435920593123,1466.1784653115,0.0,1.0
2007-12-10,4.66,4.66,4.46,4.46,1500,2.8604976128257,2.8604976128257,2.73772947493619,2.73772947493619,2443.63077551917,0.0,1.0
2007-12-11,4.49,4.55,4.3,4.5101,11600,2.75614469561961,2.79297513698647,2.63951496462457,2.76848289347751,18897.4113306816,0.0,1.0
2007-12-12,4.43,4.6599,4.38,4.57,6500,2.71931425425276,2.86043622875676,2.68862221978038,2.80525195077542,10589.0666939164,0.0,1.0
2007-12-13,4.45,4.45,4.31,4.31,4200,2.73159106804171,2.73159106804171,2.64565337151905,2.64565337151905,6842.16617145367,0.0,1.0
2007-12-14,4.5599,4.5599,4.4,4.52,1600,2.799052159812,2.799052159812,2.70089903356933,2.77455991630304,2606.53949388711,0.0,1.0
2007-12-17,4.48,4.57,4.34,4.36,6700,2.75000628872514,2.80525195077542,2.66406859220248,2.67634540599143,10914.8841306523,0.0,1.0
2007-12-18,4.45,4.49,4.3601,4.3601,1900,2.73159106804171,2.75614469561961,2.67640679006037,2.67640679006037,3095.26564899095,0.0,1.0
2007-12-19,4.45,4.45,4.3601,4.3601,4400,2.73159106804171,2.73159106804171,2.67640679006037,2.67640679006037,7167.98360818956,0.0,1.0
2007-12-20,4.64,4.64,4.36,4.45,6200,2.84822079903675,2.84822079903675,2.67634540599143,2.73159106804171,10100.3405388126,0.0,1.0
2007-12-21,4.69,4.73,4.4401,4.4401,8200,2.87891283350913,2.90346646108703,2.72551404521618,2.72551404521618,13358.5149061715,0.0,1.0
2007-12-24,4.69,4.69,4.69,4.69,0,2.87891283350913,2.87891283350913,2.87891283350913,2.87891283350913,0,0.0,1.0
2007-12-26,4.72,4.72,4.64,4.71,2900,2.89732805419256,2.89732805419256,2.84822079903675,2.89118964729808,4724.35283267039,0.0,1.0
2007-12-27,4.63,4.65,4.31,4.38,9100,2.84208239214227,2.85435920593123,2.64565337151905,2.68862221978038,14824.693371483,0.0,1.0
2007-12-28,4.63,4.63,4.34,4.41,4500,2.84208239214227,2.84208239214227,2.66406859220248,2.70703744046381,7330.89232655752,0.0,1.0
2007-12-31,4.65,4.67,4.35,4.63,22200,2.85435920593123,2.86663601972018,2.67020699909695,2.84208239214227,36165.7354776837,0.0,1.0
2008-01-02,4.6512,4.6512,4.41,4.41,5600,2.85509581475856,2.85509581475856,2.70703744046381,2.70703744046381,9122.88822860491,0.0,1.0
2008-01-03,4.85,4.85,4.52,4.65,8500,2.97712734382074,2.97712734382074,2.77455991630304,2.85435920593123,13847.2410612753,0.0,1.0
2008-01-04,4.97,5.12,4.56,4.9,6000,3.05078822655445,3.14286432997159,2.79911354388094,3.00781937829312,9774.52310207667,0.0,1.0
2008-01-07,5.04,5.11,4.82,4.88,4300,3.09375707481578,3.13672592307711,2.95871212313731,2.99554256450417,7005.07488982162,0.0,1.0
2008-01-08,4.9,5.0,4.66,4.79,2700,3.00781937829312,3.06920344723788,2.8604976128257,2.94029690245389,4398.5353959345,0.0,1.0
2008-01-09,4.93,4.99,4.9,4.98,9500,3.02623459897655,3.0630650403434,3.00781937829312,3.05692663344893,15476.3282449547,0.0,1.0
2008-01-10,5.1,5.16,4.77,5.05,3600,3.13058751618263,3.16741795754949,2.92802008866493,3.09989548171026,5864.71386124601,0.0,1.0
2008-01-11,5.16,5.16,4.8301,5.13,5700,3.16741795754949,3.16741795754949,2.96491191410073,3.14900273686606,9285.79694697284,0.0,1.0
2008-01-14,5.05,5.05,4.81,4.81,3800,3.09989548171026,3.09989548171026,2.95257371624284,2.95257371624284,6190.53129798189,0.0,1.0
2008-01-15,5.05,5.05,4.77,4.98,1900,3.09989548171026,3.09989548171026,2.92802008866493,3.05692663344893,3095.26564899094,0.0,1.0
2008-01-16,5.04,5.28,5.04,5.15,4400,3.09375707481578,3.2410788402832,3.09375707481578,3.16127955065501,7167.98360818956,0.0,1.0
2008-01-17,4.79,5.04,4.79,4.84,2000,2.94029690245389,3.09375707481578,2.94029690245389,2.97098893692626,3258.17436735889,0.0,1.0
2008-01-18,5.14,5.14,4.8001,4.87,6300,3.15514114376054,3.15514114376054,2.94649669341731,2.98940415760969,10263.2492571805,0.0,1.0
2008-01-22,4.83,5.27,4.77,5.1,4900,2.96485053003179,3.23494043338872,2.92802008866493,3.13058751618263,7982.52720002928,0.0,1.0
2008-01-23,4.7,4.7901,4.61,4.78,5600,2.8850512404036,2.94035828652283,2.82980557835332,2.93415849555941,9122.88822860491,0.0,1.0
2008-01-24,4.92,5.25,4.73,4.73,10800,3.02009619208207,3.22266361959977,2.90346646108703,2.90346646108703,17594.141583738,0.0,1.0
2008-01-25,4.96,5.25,4.88,5.08,5100,3.04464981965997,3.22266361959977,2.99554256450417,3.11831070239368,8308.34463676518,0.0,1.0
2008-01-28,4.85,5.05,4.85,4.96,2800,2.97712734382074,3.09989548171026,2.97712734382074,3.04464981965997,4561.44411430245,0.0,1.0
2008-01-29,5.0,5.03,4.81,4.84,3700,3.06920344723788,3.0876186679213,2.95257371624284,2.97098893692626,6027.62257961394,0.0,1.0
2008-01-30,5.03,5.24,4.96,5.24,1400,3.0876186679213,3.2165252127053,3.04464981965997,3.2165252127053,2280.72205715123,0.0,1.0
2008-01-31,5.0,5.16,5.0,5.15,3600,3.06920344723788,3.16741795754949,3.06920344723788,3.16127955065501,5864.713861246,0.0,1.0
2008-02-01,5.0,5.0,4.93,5.0,5000,3.06920344723788,3.06920344723788,3.02623459897655,3.06920344723788,8145.43591839722,0.0,1.0
2008-02-04,4.99,4.99,4.96,4.96,500,3.0630650403434,3.0630650403434,3.04464981965997,3.04464981965997,814.543591839723,0.0,1.0
2008-02-05,4.81,4.99,4.81,4.97,2900,2.95257371624284,3.0630650403434,2.95257371624284,3.05078822655445,4724.35283267039,0.0,1.0
2008-02-06,4.8,4.89,4.76,4.89,1400,2.94643530934836,3.00168097139864,2.92188168177046,3.00168097139864,2280.72205715123,0.0,1.0
2008-02-07,4.5,4.67,4.45,4.67,7800,2.76228310251409,2.86663601972018,2.73159106804171,2.86663601972018,12706.8800326997,0.0,1.0
2008-02-08,4.41,4.63,4.06,4.15,7400,2.70703744046381,2.84208239214227,2.49219319915716,2.54743886120744,12055.2451592279,0.0,1.0
2008-02-11,4.59,4.71,4.11,4.11,5200,2.81752876456437,2.89118964729808,2.52288523362953,2.52288523362953,8471.25335513312,0.0,1.0
2008-02-12,4.22,4.86,4.22,4.65,2800,2.59040770946877,2.98326575071522,2.59040770946877,2.85435920593123,4561.44411430245,0.0,1.0
2008-02-13,4.67,4.8,4.23,4.25,3600,2.86663601972018,2.94643530934836,2.59654611636324,2.6088229301522,5864.713861246,0.0,1.0
2008-02-14,4.58,4.87,4.36,4.85,2800,2.8113903576699,2.98940415760969,2.67634540599143,2.97712734382074,4561.44411430244,0.0,1.0
2008-02-15,4.88,4.95,4.49,4.49,16900,2.99554256450417,3.0385114127655,2.75614469561961,2.75614469561961,27531.5734041826,0.0,1.0
2008-02-19,4.75,4.99,4.75,4.9,900,2.91574327487598,3.0630650403434,2.91574327487598,3.00781937829312,1466.1784653115,0.0,1.0
2008-02-20,4.98,4.98,4.89,4.92,600,3.05692663344893,3.05692663344893,3.00168097139864,3.02009619208207,977.452310207666,0.0,1.0
2008-02-21,4.85,4.9,4.8,4.89,3900,2.97712734382074,3.00781937829312,2.94643530934836,3.00168097139864,6353.44001634984,0.0,1.0
2008-02-22,4.85,4.95,4.75,4.88,6100,2.97712734382074,3.0385114127655,2.91574327487598,2.99554256450417,9937.43182044462,0.0,1.0
2008-02-25,4.82,4.94,4.72,4.73,8600,2.95871212313731,3.03237300587102,2.89732805419256,2.90346646108703,14010.1497796433,0.0,1.0
2008-02-26,4.9499,4.95,4.94,4.94,1900,3.03845002869655,3.0385114127655,3.03237300587102,3.03237300587102,3095.26564899095,0.0,1.0
2008-02-27,4.89,4.96,4.78,4.96,5000,3.00168097139864,3.04464981965997,2.93415849555941,3.04464981965997,8145.43591839724,0.0,1.0
2008-02-28,5.0,5.05,4.99,5.0,3300,3.06920344723788,3.09989548171026,3.0630650403434,3.06920344723788,5375.98770614217,0.0,1.0
2008-02-29,4.97,4.97,4.97,4.97,200,3.05078822655445,3.05078822655445,3.05078822655445,3.05078822655445,325.817436735889,0.0,1.0
2008-03-03,4.75,4.8506,4.75,4.81,14000,2.91574327487598,2.97749564823441,2.91574327487598,2.95257371624284,22807.2205715123,0.0,1.0
2008-03-04,4.57,4.73,4.49,4.71,9600,2.80525195077542,2.90346646108703,2.75614469561961,2.89118964729808,15639.2369633227,0.0,1.0
2008-03-05,4.57,4.66,4.57,4.6,3600,2.80525195077542,2.8604976128257,2.80525195077542,2.82366717145885,5864.713861246,0.0,1.0
2008-03-06,4.48,4.66,4.43,4.43,2000,2.75000628872514,2.8604976128257,2.71931425425276,2.71931425425276,3258.17436735889,0.0,1.0
2008-03-07,4.64,4.64,4.64,4.64,500,2.84822079903675,2.84822079903675,2.84822079903675,2.84822079903675,814.543591839723,0.0,1.0
2008-03-10,4.65,4.66,4.28,4.28,5200,2.85435920593123,2.8604976128257,2.62723815083562,2.62723815083562,8471.25335513311,0.0,1.0
2008-03-11,4.63,4.67,4.46,4.46,4700,2.84208239214227,2.86663601972018,2.73772947493619,2.73772947493619,7656.70976329341,0.0,1.0
2008-03-12,4.5,4.66,4.5,4.66,800,2.76228310251409,2.8604976128257,2.76228310251409,2.8604976128257,1303.26974694356,0.0,1.0
2008-03-13,4.5,4.5,4.5,4.5,0,2.76228310251409,2.76228310251409,2.76228310251409,2.76228310251409,0,0.0,1.0
2008-03-14,4.5,4.5,4.35,4.36,11400,2.76228310251409,2.76228310251409,2.67020699909695,2.67634540599143,18571.5938939457,0.0,1.0
2008-03-17,4.4,4.4,4.15,4.4,2400,2.70089903356933,2.70089903356933,2.54743886120744,2.70089903356933,3909.80924083067,0.0,1.0
2008-03-18,4.4,4.4,4.4,4.4,0,2.70089903356933,2.70089903356933,2.70089903356933,2.70089903356933,0,0.0,1.0
2008-03-19,4.68,4.96,4.46,4.76,9600,2.87277442661465,3.04464981965997,2.73772947493619,2.92188168177046,15639.2369633227,0.0,1.0
2008-03-20,4.6,4.84,4.43,4.43,1400,2.82366717145885,2.97098893692626,2.71931425425276,2.71931425425276,2280.72205715122,0.0,1.0
2008-03-24,4.46,4.86,4.45,4.86,3100,2.73772947493619,2.98326575071522,2.73159106804171,2.98326575071522,5050.17026940628,0.0,1.0
2008-03-25,4.82,4.82,4.47,4.5,1900,2.95871212313731,2.95871212313731,2.74386788183066,2.76228310251409,3095.26564899095,0.0,1.0
2008-03-26,4.63,4.74,4.51,4.51,900,2.84208239214227,2.90960486798151,2.76842150940856,2.76842150940856,1466.1784653115,0.0,1.0
2008-03-27,4.79,4.82,4.63,4.63,1100,2.94029690245389,2.95871212313731,2.84208239214227,2.84208239214227,1791.99590204739,0.0,1.0
2008-03-28,4.66,4.89,4.66,4.86,1600,2.8604976128257,3.00168097139864,2.8604976128257,2.98326575071522,2606.53949388711,0.0,1.0
2008-03-31,4.74,4.92,4.45,4.49,20600,2.90960486798151,3.02009619208207,2.73159106804171,2.75614469561961,33559.1959837966,0.0,1.0
2008-04-01,4.96,4.96,4.49,4.5,5800,3.04464981965997,3.04464981965997,2.75614469561961,2.76228310251409,9448.7056653408,0.0,1.0
2008-04-02,4.8,4.92,4.6501,4.6501,3800,2.94643530934836,3.02009619208207,2.85442059000017,2.85442059000017,6190.5312979819,0.0,1.0
2008-04-03,4.36,4.96,4.31,4.96,14500,2.67634540599143,3.04464981965997,2.64565337151905,3.04464981965997,23621.764163352,0.0,1.0
2008-04-04,4.42,4.42,4.42,4.42,400,2.71317584735828,2.71317584735828,2.71317584735828,2.71317584735828,651.634873471779,0.0,1.0
2008-04-07,4.5,4.5,4.37,4.37,3900,2.76228310251409,2.76228310251409,2.6824838128859,2.6824838128859,6353.44001634984,0.0,1.0
2008-04-08,4.4,4.7,4.4,4.47,1700,2.70089903356933,2.8850512404036,2.70089903356933,2.74386788183066,2769.44821225506,0.0,1.0
2008-04-09,4.44,4.5,4.35,4.44,2900,2.72545266114723,2.76228310251409,2.67020699909695,2.72545266114723,4724.3528326704,0.0,1.0
2008-04-10,4.5,4.5,4.5,4.5,400,2.76228310251409,2.76228310251409,2.76228310251409,2.76228310251409,651.634873471778,0.0,1.0
2008-04-11,4.4,4.4,4.4,4.4,200,2.70089903356933,2.70089903356933,2.70089903356933,2.70089903356933,325.817436735889,0.0,1.0
2008-04-14,4.4,4.58,4.4,4.4,6800,2.70089903356933,2.8113903576699,2.70089903356933,2.70089903356933,11077.7928490202,0.0,1.0
2008-04-15,4.4001,4.4001,4.4001,4.4001,200,2.70096041763828,2.70096041763828,2.70096041763828,2.70096041763828,325.817436735889,0.0,1.0
2008-04-16,4.41,4.55,4.41,4.55,1200,2.70703744046381,2.79297513698647,2.70703744046381,2.79297513698647,1954.90462041533,0.0,1.0
2008-04-17,4.62,4.62,4.36,4.43,1100,2.8359439852478,2.8359439852478,2.67634540599143,2.71931425425276,1791.99590204739,0.0,1.0
2008-04-18,4.55,4.63,4.45,4.48,4400,2.79297513698647,2.84208239214227,2.73159106804171,2.75000628872514,7167.98360818956,0.0,1.0
2008-04-21,4.43,4.77,4.42,4.64,4900,2.71931425425276,2.92802008866493,2.71317584735828,2.84822079903675,7982.52720002928,0.0,1.0
2008-04-22,4.43,4.43,4.43,4.43,0,2.71931425425276,2.71931425425276,2.71931425425276,2.71931425425276,0,0.0,1.0
2008-04-23,4.4001,4.53,4.4,4.49,6300,2.70096041763828,2.78069832319752,2.70089903356933,2.75614469561961,10263.2492571805,0.0,1.0
2008-04-24,4.48,4.51,4.39,4.4,3300,2.75000628872514,2.76842150940856,2.69476062667486,2.70089903356933,5375.98770614217,0.0,1.0
2008-04-25,4.56,4.74,4.45,4.47,3000,2.79911354388094,2.90960486798151,2.73159106804171,2.74386788183066,4887.26155103834,0.0,1.0
2008-04-28,4.41,4.5,4.41,4.45,800,2.70703744046381,2.76228310251409,2.70703744046381,2.73159106804171,1303.26974694356,0.0,1.0
2008-04-29,4.56,4.56,4.41,4.41,900,2.79911354388094,2.79911354388094,2.70703744046381,2.70703744046381,1466.1784653115,0.0,1.0
2008-04-30,4.68,4.68,4.6,4.6,500,2.87277442661465,2.87277442661465,2.82366717145885,2.82366717145885,814.543591839724,0.0,1.0
2008-05-01,5.0,5.0,4.7,4.7,5200,3.06920344723788,3.06920344723788,2.8850512404036,2.8850512404036,8471.25335513311,0.0,1.0
2008-05-02,5.02,5.2,4.98,4.98,5800,3.08148026102683,3.19197158512739,3.05692663344893,3.05692663344893,9448.70566534078,0.0,1.0
2008-05-05,5.14,5.5,5.14,5.41,7600,3.15514114376054,3.37612379196166,3.15514114376054,3.32087812991138,12381.0625959638,0.0,1.0
2008-05-06,5.22,5.41,5.06,5.2,2500,3.20424839891634,3.32087812991138,3.10603388860473,3.19197158512739,4072.71795919862,0.0,1.0
2008-05-07,5.49,5.5,5.4799,5.48,5100,3.36998538506719,3.37612379196166,3.36378559410377,3.36384697817271,8308.34463676517,0.0,1.0
2008-05-08,5.51,5.51,5.51,5.51,1000,3.38226219885614,3.38226219885614,3.38226219885614,3.38226219885614,1629.08718367945,0.0,1.0
2008-05-09,5.65,5.65,5.51,5.63,800,3.4681998953788,3.4681998953788,3.38226219885614,3.45592308158985,1303.26974694356,0.0,1.0
2008-05-12,5.4,5.9,5.26,5.52,11700,3.31473972301691,3.62166006774069,3.22880202649425,3.38840060575062,19060.3200490495,0.0,1.0
2008-05-13,5.3,5.47,5.16,5.18,4600,3.25335565407215,3.35770857127824,3.16741795754949,3.17969477133844,7493.80104492545,0.0,1.0
2008-05-14,5.26,5.4851,4.75,5.41,27300,3.22880202649425,3.3669775656889,2.91574327487598,3.32087812991138,44474.0801144488,0.0,1.0
2008-05-15,5.32,5.32,5.25,5.25,1100,3.2656324678611,3.2656324678611,3.22266361959977,3.22266361959977,1791.99590204739,0.0,1.0
2008-05-16,5.32,5.32,5.25,5.25,3200,3.2656324678611,3.2656324678611,3.22266361959977,3.22266361959977,5213.07898777423,0.0,1.0
2008-05-19,5.25,5.33,5.2,5.2,1300,3.22266361959977,3.27177087475558,3.19197158512739,3.19197158512739,2117.81333878328,0.0,1.0
2008-05-20,5.16,5.29,5.15,5.25,2400,3.16741795754949,3.24721724717767,3.16127955065501,3.22266361959977,3909.80924083067,0.0,1.0
2008-05-21,5.17,5.35,5.15,5.15,6800,3.17355636444396,3.28404768854453,3.16127955065501,3.16127955065501,11077.7928490203,0.0,1.0
2008-05-22,5.31,5.4,5.23,5.23,1500,3.25949406096662,3.31473972301691,3.21038680581082,3.21038680581082,2443.63077551917,0.0,1.0
2008-05-23,5.27,5.27,5.15,5.16,2100,3.23494043338872,3.23494043338872,3.16127955065501,3.16741795754949,3421.08308572684,0.0,1.0
2008-05-27,5.16,5.1601,5.16,5.16,300,3.16741795754949,3.16747934161843,3.16741795754949,3.16741795754949,488.726155103834,0.0,1.0
2008-05-28,5.16,5.18,5.16,5.16,1200,3.16741795754949,3.17969477133844,3.16741795754949,3.16741795754949,1954.90462041533,0.0,1.0
2008-05-29,4.89,5.15,4.88,5.15,5100,3.00168097139864,3.16127955065501,2.99554256450417,3.16127955065501,8308.34463676518,0.0,1.0
2008-05-30,5.43,5.43,4.87,4.99,9100,3.33315494370033,3.33315494370033,2.98940415760969,3.0630650403434,14824.693371483,0.0,1.0
2008-06-02,5.13,5.34,5.06,5.34,4600,3.14900273686606,3.27790928165005,3.10603388860473,3.27790928165005,7493.80104492546,0.0,1.0
2008-06-03,5.13,5.13,5.13,5.13,0,3.14900273686606,3.14900273686606,3.14900273686606,3.14900273686606,0,0.0,1.0
2008-06-04,5.14,5.15,5.05,5.05,7200,3.15514114376054,3.16127955065501,3.09989548171026,3.09989548171026,11729.427722492,0.0,1.0
2008-06-05,5.14,5.14,5.14,5.14,0,3.15514114376054,3.15514114376054,3.15514114376054,3.15514114376054,0,0.0,1.0
2008-06-06,5.36,5.41,5.23,5.29,1600,3.290186095439,3.32087812991138,3.21038680581082,3.24721724717767,2606.53949388712,0.0,1.0
2008-06-09,5.21,5.43,5.15,5.2,3000,3.19810999202187,3.33315494370033,3.16127955065501,3.19197158512739,4887.26155103833,0.0,1.0
2008-06-10,5.42,5.44,5.2,5.36,6600,3.32701653680586,3.33929335059481,3.19197158512739,3.290186095439,10751.9754122843,0.0,1.0
2008-06-11,5.54,5.57,5.35,5.36,18500,3.40067741953957,3.419092640223,3.28404768854453,3.290186095439,30138.1128980697,0.0,1.0
2008-06-12,5.56,5.74,5.4,5.74,3000,3.41295423332852,3.52344555742908,3.31473972301691,3.52344555742908,4887.26155103834,0.0,1.0
2008-06-13,5.59,5.6,5.38,5.38,2100,3.43136945401195,3.43750786090642,3.30246290922796,3.30246290922796,3421.08308572683,0.0,1.0
2008-06-16,5.5,5.52,5.44,5.46,1300,3.37612379196166,3.38840060575062,3.33929335059481,3.35157016438376,2117.81333878328,0.0,1.0
2008-06-17,5.55,5.55,5.5,5.5,1000,3.40681582643404,3.40681582643404,3.37612379196166,3.37612379196166,1629.08718367945,0.0,1.0
2008-06-18,5.55,5.6499,5.55,5.55,4000,3.40681582643404,3.46813851130986,3.40681582643404,3.40681582643404,6516.34873471779,0.0,1.0
2008-06-19,5.55,5.55,5.55,5.55,0,3.40681582643404,3.40681582643404,3.40681582643404,3.40681582643404,0,0.0,1.0
2008-06-20,5.6,5.6,5.4,5.58,4000,3.43750786090642,3.43750786090642,3.31473972301691,3.42523104711747,6516.34873471779,0.0,1.0
2008-06-23,5.59,5.75,5.59,5.59,1600,3.43136945401195,3.52958396432356,3.43136945401195,3.43136945401195,2606.53949388711,0.0,1.0
2008-06-24,5.5,5.6999,5.5,5.56,3000,3.37612379196166,3.49883054578223,3.37612379196166,3.41295423332852,4887.26155103834,0.0,1.0
2008-06-25,5.7,5.78,5.67,5.78,900,3.49889192985118,3.54799918500699,3.48047670916775,3.54799918500699,1466.1784653115,0.0,1.0
2008-06-26,5.5001,5.5001,5.5001,5.5001,200,3.37618517603061,3.37618517603061,3.37618517603061,3.37618517603061,325.817436735889,0.0,1.0
2008-06-27,5.495,5.495,5.495,5.495,1400,3.37305458851443,3.37305458851443,3.37305458851443,3.37305458851443,2280.72205715122,0.0,1.0
2008-06-30,5.79,5.79,5.4875,5.55,3300,3.55413759190146,3.55413759190146,3.36845078334357,3.40681582643404,5375.98770614217,0.0,1.0
2008-07-01,5.51,5.51,5.51,5.51,300,3.38226219885614,3.38226219885614,3.38226219885614,3.38226219885614,488.726155103834,0.0,1.0
2008-07-02,5.55,5.55,5.55,5.55,900,3.40681582643404,3.40681582643404,3.40681582643404,3.40681582643404,1466.1784653115,0.0,1.0
2008-07-03,5.7825,5.8,5.5,5.71,4400,3.5495337867306,3.56027599879594,3.37612379196166,3.50503033674566,7167.98360818957,0.0,1.0
2008-07-07,5.55,5.8,5.55,5.65,5600,3.40681582643404,3.56027599879594,3.40681582643404,3.4681998953788,9122.88822860491,0.0,1.0
2008-07-08,5.76,5.76,5.5,5.55,2600,3.53572237121803,3.53572237121803,3.37612379196166,3.40681582643404,4235.62667756656,0.0,1.0
2008-07-09,5.8,5.8,5.8,5.8,1500,3.56027599879594,3.56027599879594,3.56027599879594,3.56027599879594,2443.63077551917,0.0,1.0
2008-07-10,5.8,5.8,5.75,5.8,3700,3.56027599879594,3.56027599879594,3.52958396432356,3.56027599879594,6027.62257961395,0.0,1.0
2008-07-11,5.795,5.8,5.5,5.69,8200,3.5572067953487,3.56027599879594,3.37612379196166,3.4927535229567,13358.5149061715,0.0,1.0
2008-07-14,5.8,5.8,5.8,5.8,0,3.56027599879594,3.56027599879594,3.56027599879594,3.56027599879594,0,0.0,1.0
2008-07-15,5.56,5.56,5.5,5.53,3300,3.41295423332852,3.41295423332852,3.37612379196166,3.39453901264509,5375.98770614217,0.0,1.0
2008-07-16,5.55,5.55,5.55,5.55,400,3.40681582643404,3.40681582643404,3.40681582643404,3.40681582643404,651.634873471779,0.0,1.0
2008-07-17,5.6,5.6,5.5999,5.6,2400,3.43750786090642,3.43750786090642,3.43744647683748,3.43750786090642,3909.80924083067,0.0,1.0
2008-07-18,5.6,5.6,5.6,5.6,0,3.43750786090642,3.43750786090642,3.43750786090642,3.43750786090642,0,0.0,1.0
2008-07-21,5.72,5.72,5.55,5.55,2400,3.51116874364013,3.51116874364013,3.40681582643404,3.40681582643404,3909.80924083067,0.0,1.0
2008-07-22,5.72,5.72,5.72,5.72,200,3.51116874364013,3.51116874364013,3.51116874364013,3.51116874364013,325.817436735889,0.0,1.0
2008-07-23,5.555,5.75,5.55,5.75,26500,3.40988502988128,3.52958396432356,3.40681582643404,3.52958396432356,43170.8103675053,0.0,1.0
2008-07-24,5.25,5.55,5.01,5.1,1200,3.22266361959977,3.40681582643404,3.07534185413235,3.13058751618263,1954.90462041534,0.0,1.0
2008-07-25,5.65,5.65,5.26,5.27,1100,3.4681998953788,3.4681998953788,3.22880202649425,3.23494043338872,1791.99590204739,0.0,1.0
2008-07-28,5.445,5.445,5.12,5.25,7800,3.34236255404205,3.34236255404205,3.14286432997159,3.22266361959977,12706.8800326997,0.0,1.0
2008-07-29,5.1,5.44,5.01,5.44,3700,3.13058751618263,3.33929335059481,3.07534185413235,3.33929335059481,6027.62257961396,0.0,1.0
2008-07-30,5.45,5.45,5.39,5.39,2700,3.34543175748929,3.34543175748929,3.30860131612243,3.30860131612243,4398.5353959345,0.0,1.0
2008-07-31,5.1101,5.1101,5.11,5.11,5200,3.13678730714605,3.13678730714605,3.13672592307711,3.13672592307711,8471.25335513313,0.0,1.0
2008-08-01,5.168,5.168,5.1,5.1,1200,3.17232868306507,3.17232868306507,3.13058751618263,3.13058751618263,1954.90462041534,0.0,1.0
2008-08-04,5.62,5.8,5.48,5.6,9300,3.44978467469537,3.56027599879594,3.36384697817271,3.43750786090642,15150.5108082189,0.0,1.0
2008-08-05,5.75,5.79,5.46,5.46,3900,3.52958396432356,3.55413759190146,3.35157016438376,3.35157016438376,6353.44001634984,0.0,1.0
2008-08-06,5.633,5.75,5.633,5.75,1400,3.45776460365819,3.52958396432356,3.45776460365819,3.52958396432356,2280.72205715123,0.0,1.0
2008-08-07,5.75,5.75,5.75,5.75,200,3.52958396432356,3.52958396432356,3.52958396432356,3.52958396432356,325.817436735889,0.0,1.0
2008-08-08,5.69,5.69,5.4,5.62,6000,3.4927535229567,3.4927535229567,3.31473972301691,3.44978467469537,9774.52310207669,0.0,1.0
2008-08-11,5.5,5.69,5.2696,5.69,2200,3.37612379196166,3.4927535229567,3.23469489711294,3.4927535229567,3583.99180409479,0.0,1.0
2008-08-12,5.39,5.4,5.3,5.31,3400,3.30860131612243,3.31473972301691,3.25335565407215,3.25949406096662,5538.89642451012,0.0,1.0
2008-08-13,5.4,5.4,5.4,5.4,4000,3.31473972301691,3.31473972301691,3.31473972301691,3.31473972301691,6516.34873471778,0.0,1.0
2008-08-14,5.26,5.4,5.17,5.4,2300,3.22880202649425,3.31473972301691,3.17355636444396,3.31473972301691,3746.90052246272,0.0,1.0
2008-08-15,5.22,5.74,5.22,5.74,8700,3.20424839891634,3.52344555742908,3.20424839891634,3.52344555742908,14173.0584980112,0.0,1.0
2008-08-18,5.2142,5.29,5.21,5.29,6500,3.20068812291755,3.24721724717767,3.19810999202187,3.24721724717767,10589.0666939164,0.0,1.0
2008-08-19,5.01,5.13,5.01,5.13,4200,3.07534185413235,3.14900273686606,3.07534185413235,3.14900273686606,6842.16617145368,0.0,1.0
2008-08-20,5.15,5.15,5.07,5.15,3800,3.16127955065501,3.16127955065501,3.11217229549921,3.16127955065501,6190.5312979819,0.0,1.0
2008-08-21,5.3,5.49,5.12,5.12,6100,3.25335565407215,3.36998538506719,3.14286432997159,3.14286432997159,9937.43182044462,0.0,1.0
2008-08-22,5.56,5.56,5.0301,5.3,3300,3.41295423332852,3.41295423332852,3.08768005199025,3.25335565407215,5375.98770614217,0.0,1.0
2008-08-25,5.44,5.53,5.27,5.31,2000,3.33929335059481,3.39453901264509,3.23494043338872,3.25949406096662,3258.17436735889,0.0,1.0
2008-08-26,5.1,5.58,5.1,5.58,3200,3.13058751618263,3.42523104711747,3.13058751618263,3.42523104711747,5213.07898777423,0.0,1.0
2008-08-27,5.1201,5.55,5.02,5.26,2800,3.14292571404053,3.40681582643404,3.08148026102683,3.22880202649425,4561.44411430245,0.0,1.0
2008-08-28,5.12,5.12,5.12,5.12,0,3.14286432997159,3.14286432997159,3.14286432997159,3.14286432997159,0,0.0,1.0
2008-08-29,5.2,5.5,5.05,5.05,5900,3.19197158512739,3.37612379196166,3.09989548171026,3.09989548171026,9611.61438370874,0.0,1.0
2008-09-02,5.35,5.36,5.35,5.35,800,3.28404768854453,3.290186095439,3.28404768854453,3.28404768854453,1303.26974694356,0.0,1.0
2008-09-03,5.39,5.4,5.1999,5.21,16000,3.30860131612243,3.31473972301691,3.19191020105845,3.19810999202187,26065.3949388711,0.0,1.0
2008-09-04,5.39,5.39,5.39,5.39,0,3.30860131612243,3.30860131612243,3.30860131612243,3.30860131612243,0,0.0,1.0
2008-09-05,5.6,5.6,5.37,5.37,4800,3.43750786090642,3.43750786090642,3.29632450233348,3.29632450233348,7819.61848166134,0.0,1.0
2008-09-08,5.41,5.45,5.24,5.24,4900,3.32087812991138,3.34543175748929,3.2165252127053,3.2165252127053,7982.52720002929,0.0,1.0
2008-09-09,5.68,5.71,5.5,5.5,3500,3.48661511606223,3.50503033674566,3.37612379196166,3.37612379196166,5701.80514287806,0.0,1.0
2008-09-10,5.52,5.6239,5.5,5.6239,3100,3.38840060575062,3.45217865338422,3.37612379196166,3.45217865338422,5050.17026940628,0.0,1.0
2008-09-11,5.42,5.6,5.4,5.43,1900,3.32701653680586,3.43750786090642,3.31473972301691,3.33315494370033,3095.26564899095,0.0,1.0
2008-09-12,5.3,5.4413,5.3,5.35,5500,3.25335565407215,3.34009134349109,3.25335565407215,3.28404768854453,8959.97951023695,0.0,1.0
2008-09-15,5.2,5.5,5.17,5.17,3500,3.19197158512739,3.37612379196166,3.17355636444396,3.17355636444396,5701.80514287806,0.0,1.0
2008-09-16,5.0,5.16,5.0,5.16,2600,3.06920344723788,3.16741795754949,3.06920344723788,3.16741795754949,4235.62667756656,0.0,1.0
2008-09-17,5.05,5.05,5.05,5.05,100,3.09989548171026,3.09989548171026,3.09989548171026,3.09989548171026,162.908718367944,0.0,1.0
2008-09-18,5.05,5.1,5.05,5.1,600,3.09989548171026,3.13058751618263,3.09989548171026,3.13058751618263,977.452310207666,0.0,1.0
2008-09-19,5.272,5.272,5.07,5.09,4800,3.23616811476762,3.23616811476762,3.11217229549921,3.12444910928816,7819.61848166133,0.0,1.0
2008-09-22,5.122,5.4399,5.122,5.4399,500,3.14409201135048,3.33923196652586,3.14409201135048,3.33923196652586,814.543591839723,0.0,1.0
2008-09-23,5.12,5.12,5.12,5.12,0,3.14286432997159,3.14286432997159,3.14286432997159,3.14286432997159,0,0.0,1.0
2008-09-24,5.4001,5.5,5.4,5.4,13300,3.31480110708585,3.37612379196166,3.31473972301691,3.31473972301691,21666.8595429366,0.0,1.0
2008-09-25,5.2501,5.26,5.25,5.25,700,3.22272500366872,3.22880202649425,3.22266361959977,3.22266361959977,1140.36102857561,0.0,1.0
2008-09-26,5.3101,5.3403,5.3,5.3,1800,3.25955544503557,3.27809343385689,3.25335565407215,3.25335565407215,2932.356930623,0.0,1.0
2008-09-29,5.05,5.49,5.0,5.49,3800,3.09989548171026,3.36998538506719,3.06920344723788,3.36998538506719,6190.53129798189,0.0,1.0
2008-09-30,5.2,5.59,5.2,5.26,2200,3.19197158512739,3.43136945401195,3.19197158512739,3.22880202649425,3583.99180409478,0.0,1.0
2008-10-01,5.15,5.39,4.72,5.32,10000,3.16127955065501,3.30860131612243,2.89732805419256,3.2656324678611,16290.8718367945,0.0,1.0
2008-10-02,5.1,5.212,5.1,5.212,11000,3.13058751618263,3.19933767340076,3.13058751618263,3.19933767340076,17919.9590204739,0.0,1.0
2008-10-03,5.06,5.06,5.0501,5.06,600,3.10603388860473,3.10603388860473,3.0999568657792,3.10603388860473,977.452310207668,0.0,1.0
2008-10-06,4.801,5.05,4.7,4.91,12700,2.94704915003781,3.09989548171026,2.8850512404036,3.01395778518759,20689.407232729,0.0,1.0
2008-10-07,4.52,4.96,4.52,4.96,7900,2.77455991630304,3.04464981965997,2.77455991630304,3.04464981965997,12869.7887510676,0.0,1.0
2008-10-08,4.25,4.5,3.835,4.17,11800,2.6088229301522,2.76228310251409,2.35407904403145,2.55971567499639,19223.2287674174,0.0,1.0
2008-10-09,3.85,4.25,3.85,4.25,2500,2.36328665437316,2.6088229301522,2.36328665437316,2.6088229301522,4072.71795919862,0.0,1.0
2008-10-10,4.21,4.21,3.4,3.85,3400,2.58426930257429,2.58426930257429,2.08705834412176,2.36328665437316,5538.89642451012,0.0,1.0
2008-10-13,3.8,4.43,3.2401,4.2,12900,2.33259461990079,2.71931425425276,1.98890521787909,2.57813089567982,21015.2246694648,0.0,1.0
2008-10-14,3.51,4.0,3.12,3.9,20100,2.15458081996099,2.4553627577903,1.91518295107644,2.39397868884554,32744.6523919569,0.0,1.0
2008-10-15,2.87,3.6,2.85,3.6,20300,1.76172277871454,2.20982648201127,1.74944596492559,2.20982648201127,33070.4698286928,0.0,1.0
2008-10-16,2.91,3.1999,2.51,2.51,15700,1.78627640629244,1.9642288221633,1.54074013051341,1.54074013051341,25576.6687837674,0.0,1.0
2008-10-17,3.0,3.39,2.91,3.39,1500,1.84152206834273,2.08091993722728,1.78627640629244,2.08091993722728,2443.63077551916,0.0,1.0
2008-10-20,3.18,3.4,3.1,3.1,6800,1.95201339244329,2.08705834412176,1.90290613728748,1.90290613728748,11077.7928490202,0.0,1.0
2008-10-21,3.0,3.3,3.0,3.17,11200,1.84152206834273,2.025674275177,1.84152206834273,1.94587498554881,18245.7764572098,0.0,1.0
2008-10-22,2.65,3.18,2.55,3.01,18200,1.62667782703607,1.95201339244329,1.56529375809132,1.8476604752372,29649.386742966,0.0,1.0
2008-10-23,2.8,2.8,2.63,2.63,4100,1.71875393045321,1.71875393045321,1.61440101324712,1.61440101324712,6679.25745308573,0.0,1.0
2008-10-24,2.86,2.8699,2.6,2.65,51900,1.75558437182007,1.7616613946456,1.5959857925637,1.62667782703607,84549.624832963,0.0,1.0
2008-10-27,2.65,2.8,2.6108,2.6108,5100,1.62667782703607,1.71875393045321,1.60261527200973,1.60261527200973,8308.3446367652,0.0,1.0
2008-10-28,2.85,2.85,2.84,2.84,3600,1.74944596492559,1.74944596492559,1.74330755803111,1.74330755803111,5864.713861246,0.0,1.0
2008-10-29,2.6701,2.75,2.62,2.7,4500,1.63901602489397,1.68806189598083,1.60826260635265,1.65736986150845,7330.89232655751,0.0,1.0
2008-10-30,2.59,2.91,2.59,2.91,6800,1.58984738566922,1.78627640629244,1.58984738566922,1.78627640629244,11077.7928490202,0.0,1.0
2008-10-31,2.94,2.95,2.715,2.78,10900,1.80469162697587,1.81083003387035,1.66657747185017,1.70647711666426,17757.050302106,0.0,1.0
2008-11-03,2.5999,3.0,2.5668,3.0,37500,1.59592440849475,1.84152206834273,1.57560628167404,1.84152206834273,61090.7693879793,0.0,1.0
2008-11-04,2.75,2.8,2.6,2.7,7400,1.68806189598083,1.71875393045321,1.5959857925637,1.65736986150845,12055.2451592279,0.0,1.0
2008-11-05,2.58,2.61,2.28,2.61,9300,1.58370897877474,1.60212419945817,1.39955677194047,1.60212419945817,15150.5108082189,0.0,1.0
2008-11-06,2.5999,2.5999,2.5999,2.5999,100,1.59592440849475,1.59592440849475,1.59592440849475,1.59592440849475,162.908718367945,0.0,1.0
2008-11-07,2.8,2.8,2.51,2.73,7700,1.71875393045321,1.71875393045321,1.54074013051341,1.67578508219188,12543.9713143317,0.0,1.0
2008-11-10,2.644,2.78,2.57,2.78,10500,1.62299478289939,1.70647711666426,1.57757057188027,1.70647711666426,17105.4154286342,0.0,1.0
2008-11-11,2.486,2.5,2.46,2.5,3300,1.52600795396667,1.53460172361894,1.51004809604104,1.53460172361894,5375.98770614218,0.0,1.0
2008-11-12,2.25,2.34,2.25,2.33,6200,1.38114155125704,1.43638721330733,1.38114155125704,1.43024880641285,10100.3405388126,0.0,1.0
2008-11-13,2.1899,2.19,2.0,2.11,13900,1.34424972582125,1.34431110989019,1.22768137889515,1.29520385473438,22644.3118531442,0.0,1.0
2008-11-14,2.06,2.1,2.06,2.1,11200,1.26451182026201,1.28906544783991,1.26451182026201,1.28906544783991,18245.7764572097,0.0,1.0
2008-11-17,2.02,2.06,2.02,2.06,8900,1.2399581926841,1.26451182026201,1.2399581926841,1.26451182026201,14498.8759347471,0.0,1.0
2008-11-18,2.18,2.18,1.915,2.05,32000,1.33817270299571,1.33817270299571,1.17550492029211,1.25837341336753,52130.7898777424,0.0,1.0
2008-11-19,1.9,1.96,1.9,1.94,17400,1.16629730995039,1.20312775131725,1.16629730995039,1.1908509375283,28346.1169960224,0.0,1.0
2008-11-20,1.747,1.9,1.747,1.9,12400,1.07237968446491,1.16629730995039,1.07237968446491,1.16629730995039,20200.6810776252,0.0,1.0
2008-11-21,1.85,1.85,1.65,1.72,9700,1.13560527547801,1.13560527547801,1.0128371375885,1.05580598584983,15802.1456816907,0.0,1.0
2008-11-24,1.8,2.0,1.75,1.75,13000,1.10491324100564,1.22768137889515,1.07422120653326,1.07422120653326,21178.1333878327,0.0,1.0
2008-11-25,2.0,2.0,1.85,1.85,17400,1.22768137889515,1.22768137889515,1.13560527547801,1.13560527547801,28346.1169960224,0.0,1.0
2008-11-26,1.95,2.0,1.93,1.93,6300,1.19698934442277,1.22768137889515,1.18471253063382,1.18471253063382,10263.2492571805,0.0,1.0
2008-11-28,2.0,2.0,2.0,2.0,14100,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,22970.1292898802,0.0,1.0
2008-12-01,1.9,1.96,1.9,1.96,5900,1.16629730995039,1.20312775131725,1.16629730995039,1.20312775131725,9611.61438370876,0.0,1.0
2008-12-02,1.8,1.82,1.72,1.82,15600,1.10491324100564,1.11719005479459,1.05580598584983,1.11719005479459,25413.7600653993,0.0,1.0
2008-12-03,1.62,1.83,1.6199,1.83,24800,0.994421916905072,1.12332846168906,0.994360532836127,1.12332846168906,40401.3621552503,0.0,1.0
2008-12-04,1.52,1.61,1.52,1.6,13800,0.933037847960315,0.988283510010596,0.933037847960315,0.982145103116121,22481.4031347763,0.0,1.0
2008-12-05,1.48,1.55,1.44,1.55,39700,0.908484220382412,0.951453068643742,0.883930592804508,0.951453068643742,64674.761192074,0.0,1.0
2008-12-08,1.5,1.65,1.5,1.51,22100,0.920761034171363,1.0128371375885,0.920761034171363,0.926899441065839,36002.8267593158,0.0,1.0
2008-12-09,1.5,1.54,1.42,1.5,18900,0.920761034171363,0.945314661749266,0.871653779015557,0.920761034171363,30789.7477715415,0.0,1.0
2008-12-10,1.4799,1.5,1.45,1.5,18700,0.908422836313467,0.920761034171363,0.890068999698984,0.920761034171363,30463.9303348056,0.0,1.0
2008-12-11,1.6,1.62,1.4999,1.5,16800,0.982145103116121,0.994421916905072,0.920699650102418,0.920761034171363,27368.6646858147,0.0,1.0
2008-12-12,1.6,1.79,1.54,1.77,11100,0.982145103116121,1.09877483411116,0.945314661749266,1.08649802032221,18082.8677388418,0.0,1.0
2008-12-15,1.55,1.6499,1.54,1.54,9200,0.951453068643742,1.01277575351955,0.945314661749266,0.945314661749266,14987.6020898509,0.0,1.0
2008-12-16,1.52,1.748,1.52,1.748,3100,0.933037847960315,1.07299352515436,0.933037847960315,1.07299352515436,5050.17026940628,0.0,1.0
2008-12-17,1.99,1.99,1.64,1.72,18500,1.22154297200067,1.22154297200067,1.00669873069402,1.05580598584983,30138.1128980699,0.0,1.0
2008-12-18,1.79,2.05,1.75,1.99,14500,1.09877483411116,1.25837341336753,1.07422120653326,1.22154297200067,23621.764163352,0.0,1.0
2008-12-19,1.6,1.85,1.6,1.85,4900,0.982145103116121,1.13560527547801,0.982145103116121,1.13560527547801,7982.52720002928,0.0,1.0
2008-12-22,1.78,1.81,1.66,1.75,35300,1.09263642721668,1.11105164790011,1.01897554448298,1.07422120653326,57506.7775838847,0.0,1.0
2008-12-23,1.74,1.8899,1.62,1.83,28500,1.06808279963878,1.16009751898697,0.994421916905072,1.12332846168906,46428.9847348643,0.0,1.0
2008-12-24,1.65,1.67,1.65,1.67,14200,1.0128371375885,1.02511395137745,1.0128371375885,1.02511395137745,23133.0380082481,0.0,1.0
2008-12-26,1.74,1.74,1.65,1.65,9600,1.06808279963878,1.06808279963878,1.0128371375885,1.0128371375885,15639.2369633227,0.0,1.0
2008-12-29,1.7,1.7399,1.7,1.7399,18800,1.04352917206088,1.06802141556984,1.04352917206088,1.06802141556984,30626.8390531735,0.0,1.0
2008-12-30,2.1,2.1,1.65,1.66,24100,1.28906544783991,1.28906544783991,1.0128371375885,1.01897554448298,39261.0011266746,0.0,1.0
2008-12-31,2.0,2.04,1.7601,2.04,7500,1.22768137889515,1.25223500647305,1.08042099749668,1.25223500647305,12218.1538775959,0.0,1.0
2009-01-02,1.94,2.099,1.76,1.79,2500,1.1908509375283,1.28845160715046,1.08035961342773,1.09877483411116,4072.7179591986,0.0,1.0
2009-01-05,2.15,2.15,2.0,2.0,9900,1.31975748231229,1.31975748231229,1.22768137889515,1.22768137889515,16127.9631184265,0.0,1.0
2009-01-06,2.2901,2.33,2.17,2.17,12900,1.40575656290389,1.43024880641285,1.33203429610124,1.33203429610124,21015.2246694649,0.0,1.0
2009-01-07,2.38,2.38,2.35,2.35,3300,1.46094084088523,1.46094084088523,1.4425256202018,1.4425256202018,5375.98770614217,0.0,1.0
2009-01-08,2.9799,2.9799,2.4201,2.4201,1900,1.82918387048483,1.82918387048483,1.48555585253208,1.48555585253208,3095.26564899095,0.0,1.0
2009-01-09,4.3,6.61,3.55,5.9,1011000,2.63951496462457,4.05748695724847,2.17913444753889,3.62166006774069,1647007.14269992,0.0,1.0
2009-01-12,2.9,4.27,2.75,4.14,360200,1.78013799939797,2.62109974394115,1.68806189598083,2.54130045431296,586797.203561336,0.0,1.0
2009-01-13,2.35,2.65,2.19,2.51,233100,1.4425256202018,1.62667782703607,1.34431110989019,1.54074013051341,379740.222515679,0.0,1.0
2009-01-14,2.2799,2.4,2.21,2.4,57500,1.39949538787153,1.47321765467418,1.35658792367914,1.47321765467418,93672.513061568,0.0,1.0
2009-01-15,2.17,2.215,2.0,2.21,42300,1.33203429610124,1.35965712712638,1.22768137889515,1.35658792367914,68910.3878696405,0.0,1.0
2009-01-16,2.07,2.2784,2.02,2.15,17100,1.27065022715648,1.39857462683736,1.2399581926841,1.31975748231229,27857.3908409185,0.0,1.0
2009-01-20,1.89,2.02,1.76,2.0,36200,1.16015890305592,1.2399581926841,1.08035961342773,1.22768137889515,58972.9560491958,0.0,1.0
2009-01-21,1.89,2.02,1.89,1.89,34000,1.16015890305592,1.2399581926841,1.16015890305592,1.16015890305592,55388.964245101,0.0,1.0
2009-01-22,1.93,2.16,1.93,2.16,16400,1.18471253063382,1.32589588920676,1.18471253063382,1.32589588920676,26717.0298123429,0.0,1.0
2009-01-23,1.85,1.97,1.76,1.89,25000,1.13560527547801,1.20926615821172,1.08035961342773,1.16015890305592,40727.1795919863,0.0,1.0
2009-01-26,1.77,1.83,1.77,1.8,21700,1.08649802032221,1.12332846168906,1.08649802032221,1.10491324100564,35351.1918858439,0.0,1.0
2009-01-27,1.8401,1.8499,1.76,1.76,3900,1.12952825265248,1.13554389140907,1.08035961342773,1.08035961342773,6353.44001634986,0.0,1.0
2009-01-28,1.91,2.02,1.79,1.8,21100,1.17243571684487,1.2399581926841,1.09877483411116,1.10491324100564,34373.7395756363,0.0,1.0
2009-01-29,1.86,1.8999,1.85,1.85,12300,1.14174368237249,1.16623592588145,1.13560527547801,1.13560527547801,20037.7723592572,0.0,1.0
2009-01-30,2.013,2.02,1.8818,1.9001,6900,1.23566130785797,1.2399581926841,1.15512540940245,1.16635869401934,11240.7015673882,0.0,1.0
2009-02-02,1.9,2.01,1.9,2.01,4700,1.16629730995039,1.23381978578963,1.16629730995039,1.23381978578963,7656.70976329342,0.0,1.0
2009-02-03,2.03,2.03,1.91,1.91,6900,1.24609659957858,1.24609659957858,1.17243571684487,1.17243571684487,11240.7015673882,0.0,1.0
2009-02-04,1.9612,2.0102,1.9612,2.0102,1200,1.20386436014458,1.23394255392752,1.20386436014458,1.23394255392752,1954.90462041534,0.0,1.0
2009-02-05,1.9501,1.9501,1.9501,1.9501,3200,1.19705072849172,1.19705072849172,1.19705072849172,1.19705072849172,5213.07898777421,0.0,1.0
2009-02-06,1.95,1.9799,1.95,1.9584,3600,1.19698934442277,1.21534318103725,1.19698934442277,1.20214560621413,5864.71386124602,0.0,1.0
2009-02-09,1.95,2.0,1.95,1.95,7100,1.19698934442277,1.22768137889515,1.19698934442277,1.19698934442277,11566.5190041241,0.0,1.0
2009-02-10,1.9,1.97,1.9,1.97,12700,1.16629730995039,1.20926615821172,1.16629730995039,1.20926615821172,20689.407232729,0.0,1.0
2009-02-11,1.95,1.9505,1.95,1.9505,6500,1.19698934442277,1.1972962647675,1.19698934442277,1.1972962647675,10589.0666939164,0.0,1.0
2009-02-12,1.81,1.98,1.8,1.98,13400,1.11105164790011,1.2154045651062,1.10491324100564,1.2154045651062,21829.7682613046,0.0,1.0
2009-02-13,1.81,1.81,1.81,1.81,100,1.11105164790011,1.11105164790011,1.11105164790011,1.11105164790011,162.908718367945,0.0,1.0
2009-02-17,1.783,1.81,1.78,1.81,5000,1.09447794928503,1.11105164790011,1.09263642721668,1.11105164790011,8145.43591839721,0.0,1.0
2009-02-18,1.77,1.78,1.77,1.7701,1700,1.08649802032221,1.09263642721668,1.08649802032221,1.08655940439115,2769.44821225505,0.0,1.0
2009-02-19,1.77,1.7701,1.77,1.7701,4900,1.08649802032221,1.08655940439115,1.08649802032221,1.08655940439115,7982.52720002927,0.0,1.0
2009-02-20,1.75,1.761,1.75,1.7601,25000,1.07422120653326,1.08097345411718,1.07422120653326,1.08042099749668,40727.179591986,0.0,1.0
2009-02-23,1.7501,1.77,1.75,1.75,27000,1.0742825906022,1.08649802032221,1.07422120653326,1.07422120653326,43985.3539593451,0.0,1.0
2009-02-24,1.76,1.7608,1.75,1.75,2400,1.08035961342773,1.08085068597929,1.07422120653326,1.07422120653326,3909.80924083068,0.0,1.0
2009-02-25,1.7501,1.7501,1.75,1.75,1000,1.0742825906022,1.0742825906022,1.07422120653326,1.07422120653326,1629.08718367945,0.0,1.0
2009-02-26,1.75,1.77,1.75,1.75,8900,1.07422120653326,1.08649802032221,1.07422120653326,1.07422120653326,14498.875934747,0.0,1.0
2009-02-27,1.77,1.78,1.75,1.75,15900,1.08649802032221,1.09263642721668,1.07422120653326,1.07422120653326,25902.4862205031,0.0,1.0
2009-03-02,1.71,1.78,1.71,1.75,35700,1.04966757895535,1.09263642721668,1.04966757895535,1.07422120653326,58158.4124573564,0.0,1.0
2009-03-03,1.35,1.69,1.34,1.69,26300,0.828684930754227,1.0373907651664,0.822546523859751,1.0373907651664,42844.9929307694,0.0,1.0
2009-03-04,1.33,1.35,1.3,1.34,13700,0.816408116965275,0.828684930754227,0.797992896281848,0.822546523859751,22318.4944164084,0.0,1.0
2009-03-05,1.345,1.3601,1.34,1.36,7000,0.825615727306989,0.834884721717647,0.822546523859751,0.834823337648703,11403.6102857561,0.0,1.0
2009-03-06,1.288,1.33,1.2,1.32,13400,0.790626808008477,0.816408116965275,0.73660882733709,0.8102697100708,21829.7682613046,0.0,1.0
2009-03-09,1.17,1.29,1.17,1.29,9400,0.718193606653663,0.791854489387372,0.718193606653663,0.791854489387372,15313.4195265868,0.0,1.0
2009-03-10,1.26,1.54,1.26,1.54,9400,0.773439268703945,0.945314661749266,0.773439268703945,0.945314661749266,15313.4195265868,0.0,1.0
2009-03-11,1.4699,1.47,1.25,1.25,5700,0.902284429418991,0.902345813487936,0.767300861809469,0.767300861809469,9285.79694697284,0.0,1.0
2009-03-12,1.49,1.49,1.47,1.47,500,0.914622627276887,0.914622627276887,0.902345813487936,0.902345813487936,814.543591839723,0.0,1.0
2009-03-13,1.36,1.36,1.25,1.36,3600,0.834823337648703,0.834823337648703,0.767300861809469,0.834823337648703,5864.713861246,0.0,1.0
2009-03-16,1.3,1.35,1.23,1.32,21700,0.797992896281848,0.828684930754227,0.755024048020518,0.8102697100708,35351.191885844,0.0,1.0
2009-03-17,1.27,1.32,1.25,1.32,12000,0.779577675598421,0.8102697100708,0.767300861809469,0.8102697100708,19549.0462041533,0.0,1.0
2009-03-18,1.3,1.3,1.25,1.26,5800,0.797992896281848,0.797992896281848,0.767300861809469,0.773439268703945,9448.70566534079,0.0,1.0
2009-03-19,1.43,1.43,1.25,1.3,7000,0.877792185910033,0.877792185910033,0.767300861809469,0.797992896281848,11403.6102857561,0.0,1.0
2009-03-20,1.34,1.35,1.26,1.31,10800,0.822546523859751,0.828684930754227,0.773439268703945,0.804131303176324,17594.141583738,0.0,1.0
2009-03-23,1.41,1.48,1.34,1.34,30600,0.865515372121081,0.908484220382412,0.822546523859751,0.822546523859751,49850.0678205911,0.0,1.0
2009-03-24,1.32,1.4,1.3,1.32,22900,0.8102697100708,0.859376965226605,0.797992896281848,0.8102697100708,37306.0965062593,0.0,1.0
2009-03-25,1.41,1.49,1.34,1.35,19500,0.865515372121081,0.914622627276887,0.822546523859751,0.828684930754227,31767.2000817492,0.0,1.0
2009-03-26,1.3999,1.4246,1.3101,1.42,51800,0.859315581157661,0.874477446187016,0.804192687245268,0.871653779015557,84386.7161145953,0.0,1.0
2009-03-27,1.44,1.44,1.38,1.4,53700,0.883930592804508,0.883930592804508,0.847100151437654,0.859376965226605,87481.9817635863,0.0,1.0
2009-03-30,1.46,1.46,1.43,1.43,9700,0.89620740659346,0.89620740659346,0.877792185910033,0.877792185910033,15802.1456816906,0.0,1.0
2009-03-31,1.5801,1.6301,1.49,1.49,14500,0.969929673396114,1.00062170786849,0.914622627276887,0.914622627276887,23621.764163352,0.0,1.0
2009-04-01,1.66,1.7,1.59,1.62,5500,1.01897554448298,1.04352917206088,0.976006696221645,0.994421916905072,8959.97951023691,0.0,1.0
2009-04-02,1.5404,1.7,1.54,1.67,21900,0.945560198025045,1.04352917206088,0.945314661749266,1.02511395137745,35677.0093225799,0.0,1.0
2009-04-03,1.6,1.68,1.6,1.61,1900,0.982145103116121,1.03125235827193,0.982145103116121,0.988283510010596,3095.26564899095,0.0,1.0
2009-04-06,1.61,1.64,1.44,1.64,7300,0.988283510010596,1.00669873069402,0.883930592804508,1.00669873069402,11892.33644086,0.0,1.0
2009-04-07,1.54,1.54,1.54,1.54,200,0.945314661749266,0.945314661749266,0.945314661749266,0.945314661749266,325.817436735889,0.0,1.0
2009-04-08,1.55,1.565,1.46,1.55,5700,0.951453068643742,0.960660678985455,0.89620740659346,0.951453068643742,9285.79694697284,0.0,1.0
2009-04-09,1.6,1.7,1.568,1.6,33600,0.982145103116121,1.04352917206088,0.962502201053798,0.982145103116121,54737.3293716294,0.0,1.0
2009-04-13,1.7,1.7,1.6,1.6,17200,1.04352917206088,1.04352917206088,0.982145103116121,0.982145103116121,28020.2995592864,0.0,1.0
2009-04-14,1.5936,1.7,1.57,1.6,4600,0.978216522703656,1.04352917206088,0.963729882432693,0.982145103116121,7493.80104492545,0.0,1.0
2009-04-15,1.59,1.59,1.59,1.59,0,0.976006696221645,0.976006696221645,0.976006696221645,0.976006696221645,0,0.0,1.0
2009-04-16,1.6501,1.7,1.6501,1.7,14200,1.01289852165744,1.04352917206088,1.01289852165744,1.04352917206088,23133.0380082482,0.0,1.0
2009-04-17,1.73,1.73,1.6001,1.6004,3500,1.06194439274431,1.06194439274431,0.982206487185065,0.9823906393919,5701.80514287804,0.0,1.0
2009-04-20,1.68,1.79,1.68,1.79,8700,1.03125235827193,1.09877483411116,1.03125235827193,1.09877483411116,14173.0584980111,0.0,1.0
2009-04-21,1.6601,1.6601,1.6601,1.6601,200,1.01903692855192,1.01903692855192,1.01903692855192,1.01903692855192,325.817436735889,0.0,1.0
2009-04-22,1.85,1.9001,1.7499,1.7499,5900,1.13560527547801,1.16635869401934,1.07415982246431,1.07415982246431,9611.61438370877,0.0,1.0
2009-04-23,1.9,1.96,1.88,1.91,6000,1.16629730995039,1.20312775131725,1.15402049616144,1.17243571684487,9774.5231020767,0.0,1.0
2009-04-24,2.17,2.25,1.98,1.98,8800,1.33203429610124,1.38114155125704,1.2154045651062,1.2154045651062,14335.9672163791,0.0,1.0
2009-04-27,2.39,2.39,2.28,2.28,11400,1.46707924777971,1.46707924777971,1.39955677194047,1.39955677194047,18571.5938939456,0.0,1.0
2009-04-28,2.36,2.3899,1.68,2.01,12100,1.44866402709628,1.46701786371076,1.03125235827193,1.23381978578963,19711.9549225213,0.0,1.0
2009-04-29,2.24,2.59,2.24,2.35,6900,1.37500314436257,1.58984738566922,1.37500314436257,1.4425256202018,11240.7015673882,0.0,1.0
2009-04-30,2.35,2.35,2.31,2.3101,4900,1.4425256202018,1.4425256202018,1.4179719926239,1.41803337669284,7982.5272000293,0.0,1.0
2009-05-01,2.5,2.55,2.39,2.39,11400,1.53460172361894,1.56529375809132,1.46707924777971,1.46707924777971,18571.5938939457,0.0,1.0
2009-05-04,2.5,2.55,1.83,2.47,5400,1.53460172361894,1.56529375809132,1.12332846168906,1.51618650293551,8797.070791869,0.0,1.0
2009-05-05,2.5,2.5,2.38,2.3801,3600,1.53460172361894,1.53460172361894,1.46094084088523,1.46100222495417,5864.713861246,0.0,1.0
2009-05-06,2.51,2.59,2.35,2.43,4000,1.54074013051341,1.58984738566922,1.4425256202018,1.49163287535761,6516.3487347178,0.0,1.0
2009-05-07,2.5199,2.6,2.37,2.6,14100,1.54681715333894,1.5959857925637,1.45480243399075,1.5959857925637,22970.1292898803,0.0,1.0
2009-05-08,2.58,2.6,2.52,2.52,9400,1.58370897877474,1.5959857925637,1.54687853740789,1.54687853740789,15313.4195265868,0.0,1.0
2009-05-11,2.5301,2.57,2.5,2.54,3000,1.55307832837131,1.57757057188027,1.53460172361894,1.55915535119684,4887.26155103834,0.0,1.0
2009-05-12,2.48,2.54,2.36,2.54,17400,1.52232490982999,1.55915535119684,1.44866402709628,1.55915535119684,28346.1169960223,0.0,1.0
2009-05-13,2.1,2.6,2.1,2.18,44500,1.28906544783991,1.5959857925637,1.28906544783991,1.33817270299571,72494.3796737353,0.0,1.0
2009-05-14,2.28,2.28,2.1,2.1,4400,1.39955677194047,1.39955677194047,1.28906544783991,1.28906544783991,7167.98360818957,0.0,1.0
2009-05-15,2.144,2.23,2.144,2.23,5700,1.3160744381756,1.36886473746809,1.3160744381756,1.36886473746809,9285.79694697285,0.0,1.0
2009-05-18,2.0,2.11,2.0,2.1,11700,1.22768137889515,1.29520385473438,1.22768137889515,1.28906544783991,19060.3200490495,0.0,1.0
2009-05-19,1.98,1.99,1.808,1.808,23200,1.2154045651062,1.22154297200067,1.10982396652122,1.10982396652122,37794.8226613631,0.0,1.0
2009-05-20,1.93,1.93,1.85,1.93,700,1.18471253063382,1.18471253063382,1.13560527547801,1.18471253063382,1140.36102857561,0.0,1.0
2009-05-21,1.96,1.97,1.82,1.9301,11500,1.20312775131725,1.20926615821172,1.11719005479459,1.18477391470277,18734.5026123136,0.0,1.0
2009-05-22,1.82,1.86,1.82,1.86,8800,1.11719005479459,1.14174368237249,1.11719005479459,1.14174368237249,14335.9672163791,0.0,1.0
2009-05-26,1.78,1.95,1.75,1.82,17700,1.09263642721668,1.19698934442277,1.07422120653326,1.11719005479459,28834.8431511263,0.0,1.0
2009-05-27,1.88,1.88,1.7,1.85,6900,1.15402049616144,1.15402049616144,1.04352917206088,1.13560527547801,11240.7015673882,0.0,1.0
2009-05-28,1.88,1.88,1.85,1.85,13900,1.15402049616144,1.15402049616144,1.13560527547801,1.13560527547801,22644.3118531443,0.0,1.0
2009-05-29,1.82,1.9,1.82,1.9,7800,1.11719005479459,1.16629730995039,1.11719005479459,1.16629730995039,12706.8800326996,0.0,1.0
2009-06-01,1.86,1.91,1.76,1.91,3500,1.14174368237249,1.17243571684487,1.08035961342773,1.17243571684487,5701.80514287806,0.0,1.0
2009-06-02,1.95,1.95,1.95,1.95,4100,1.19698934442277,1.19698934442277,1.19698934442277,1.19698934442277,6679.25745308574,0.0,1.0
2009-06-03,1.83,1.97,1.77,1.97,1600,1.12332846168906,1.20926615821172,1.08649802032221,1.20926615821172,2606.53949388712,0.0,1.0
2009-06-04,1.9,1.9,1.8,1.8001,2300,1.16629730995039,1.16629730995039,1.10491324100564,1.10497462507458,3746.90052246274,0.0,1.0
2009-06-05,1.94,1.94,1.8,1.81,4900,1.1908509375283,1.1908509375283,1.10491324100564,1.11105164790011,7982.52720002926,0.0,1.0
2009-06-08,1.94,1.94,1.94,1.94,0,1.1908509375283,1.1908509375283,1.1908509375283,1.1908509375283,0,0.0,1.0
2009-06-09,1.98,1.99,1.9024,1.9024,13800,1.2154045651062,1.22154297200067,1.16777052760507,1.16777052760507,22481.4031347763,0.0,1.0
2009-06-10,2.1793,2.24,1.98,1.98,21900,1.3377430145131,1.37500314436257,1.2154045651062,1.2154045651062,35677.0093225799,0.0,1.0
2009-06-11,2.14,2.1401,2.14,2.1401,1500,1.31361907541781,1.31368045948676,1.31361907541781,1.31368045948676,2443.63077551917,0.0,1.0
2009-06-12,2.09,2.24,2.09,2.1475,1700,1.28292704094543,1.37500314436257,1.28292704094543,1.31822288058867,2769.44821225506,0.0,1.0
2009-06-15,2.2,2.2,2.0799,2.08,2600,1.35044951678467,1.35044951678467,1.27672724998201,1.27678863405096,4235.62667756655,0.0,1.0
2009-06-16,2.2,2.25,2.1501,2.23,10900,1.35044951678467,1.38114155125704,1.31981886638123,1.36886473746809,17757.0503021059,0.0,1.0
2009-06-17,2.19,2.21,2.18,2.2,21100,1.34431110989019,1.35658792367914,1.33817270299571,1.35044951678467,34373.7395756363,0.0,1.0
2009-06-18,2.09,2.09,2.09,2.09,100,1.28292704094543,1.28292704094543,1.28292704094543,1.28292704094543,162.908718367945,0.0,1.0
2009-06-19,2.08,2.1399,2.08,2.09,3100,1.27678863405096,1.31355769134887,1.27678863405096,1.28292704094543,5050.17026940627,0.0,1.0
2009-06-22,2.1,2.1001,2.08,2.1,4800,1.28906544783991,1.28912683190885,1.27678863405096,1.28906544783991,7819.61848166133,0.0,1.0
2009-06-23,1.976,2.08,1.97,2.08,1900,1.21294920234841,1.27678863405096,1.20926615821172,1.27678863405096,3095.26564899094,0.0,1.0
2009-06-24,2.0,2.13,1.96,1.96,1400,1.22768137889515,1.30748066852334,1.20312775131725,1.20312775131725,2280.72205715123,0.0,1.0
2009-06-25,2.23,2.23,1.91,2.01,9000,1.36886473746809,1.36886473746809,1.17243571684487,1.23381978578963,14661.784653115,0.0,1.0
2009-06-26,2.05,2.1,1.91,1.91,1300,1.25837341336753,1.28906544783991,1.17243571684487,1.17243571684487,2117.81333878328,0.0,1.0
2009-06-29,1.96,2.0,1.87,1.88,2200,1.20312775131725,1.22768137889515,1.14788208926697,1.15402049616144,3583.99180409477,0.0,1.0
2009-06-30,1.99,2.0,1.94,1.9999,19500,1.22154297200067,1.22768137889515,1.1908509375283,1.22761999482621,31767.2000817493,0.0,1.0
2009-07-01,1.96,2.0126,1.895,1.93,9300,1.20312775131725,1.23541577158219,1.16322810650316,1.18471253063382,15150.5108082188,0.0,1.0
2009-07-02,1.95,1.95,1.95,1.95,1000,1.19698934442277,1.19698934442277,1.19698934442277,1.19698934442277,1629.08718367945,0.0,1.0
2009-07-06,2.09,2.09,1.83,1.92,16100,1.28292704094543,1.28292704094543,1.12332846168906,1.17857412373934,26228.3036572391,0.0,1.0
2009-07-07,2.0,2.022,1.8752,1.8752,3800,1.22768137889515,1.241185874063,1.15107406085209,1.15107406085209,6190.5312979819,0.0,1.0
2009-07-08,2.0,2.0,2.0,2.0,0,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,0,0.0,1.0
2009-07-09,2.05,2.05,1.91,1.91,3800,1.25837341336753,1.25837341336753,1.17243571684487,1.17243571684487,6190.53129798189,0.0,1.0
2009-07-10,2.04,2.04,2.04,2.04,1500,1.25223500647305,1.25223500647305,1.25223500647305,1.25223500647305,2443.63077551918,0.0,1.0
2009-07-13,2.04,2.04,2.04,2.04,1000,1.25223500647305,1.25223500647305,1.25223500647305,1.25223500647305,1629.08718367945,0.0,1.0
2009-07-14,1.95,1.95,1.95,1.95,1000,1.19698934442277,1.19698934442277,1.19698934442277,1.19698934442277,1629.08718367945,0.0,1.0
2009-07-15,1.95,1.95,1.95,1.95,0,1.19698934442277,1.19698934442277,1.19698934442277,1.19698934442277,0,0.0,1.0
2009-07-16,1.87,2.0212,1.76,1.76,500,1.14788208926697,1.24069480151144,1.08035961342773,1.08035961342773,814.54359183972,0.0,1.0
2009-07-17,1.78,2.2,1.76,2.03,13100,1.09263642721668,1.35044951678467,1.08035961342773,1.24609659957858,21341.0421062008,0.0,1.0
2009-07-20,2.0,2.19,1.77,1.78,19400,1.22768137889515,1.34431110989019,1.08649802032221,1.09263642721668,31604.2913633813,0.0,1.0
2009-07-21,2.0,2.117,1.9999,2.117,7400,1.22768137889515,1.29950073956052,1.22761999482621,1.29950073956052,12055.2451592279,0.0,1.0
2009-07-22,1.92,2.07,1.92,2.07,2800,1.17857412373934,1.27065022715648,1.17857412373934,1.27065022715648,4561.44411430247,0.0,1.0
2009-07-23,2.0,2.07,1.92,1.92,2700,1.22768137889515,1.27065022715648,1.17857412373934,1.17857412373934,4398.53539593451,0.0,1.0
2009-07-24,2.0,2.0,2.0,2.0,200,1.22768137889515,1.22768137889515,1.22768137889515,1.22768137889515,325.817436735889,0.0,1.0
2009-07-27,2.05,2.05,1.86,1.99,13600,1.25837341336753,1.25837341336753,1.14174368237249,1.22154297200067,22155.5856980405,0.0,1.0
2009-07-28,1.93,2.02,1.93,2.02,2100,1.18471253063382,1.2399581926841,1.18471253063382,1.2399581926841,3421.08308572684,0.0,1.0
2009-07-29,1.81,1.96,1.76,1.76,5200,1.11105164790011,1.20312775131725,1.08035961342773,1.08035961342773,8471.25335513313,0.0,1.0
2009-07-30,1.96,1.96,1.78,1.78,2100,1.20312775131725,1.20312775131725,1.09263642721668,1.09263642721668,3421.08308572683,0.0,1.0
2009-07-31,2.07,2.07,1.98,1.99,2200,1.27065022715648,1.27065022715648,1.2154045651062,1.22154297200067,3583.99180409478,0.0,1.0
2009-08-03,2.07,2.07,2.07,2.07,2000,1.27065022715648,1.27065022715648,1.27065022715648,1.27065022715648,3258.17436735889,0.0,1.0
2009-08-04,1.8,1.98,1.7701,1.98,26300,1.10491324100564,1.2154045651062,1.08655940439115,1.2154045651062,42844.9929307693,0.0,1.0
2009-08-05,2.0615,2.2,1.84,1.96,23200,1.26543258129618,1.35044951678467,1.12946686858354,1.20312775131725,37794.8226613631,0.0,1.0
2009-08-06,2.02,2.06,1.8185,2.0,7400,1.2399581926841,1.26451182026201,1.11626929376042,1.22768137889515,12055.2451592279,0.0,1.0
2009-08-07,1.9,1.99,1.61,1.99,18000,1.16629730995039,1.22154297200067,0.988283510010596,1.22154297200067,29323.5693062301,0.0,1.0
2009-08-10,2.05,2.05,2.03,2.03,3000,1.25837341336753,1.25837341336753,1.24609659957858,1.24609659957858,4887.26155103834,0.0,1.0
2009-08-11,1.95,2.05,1.95,2.05,12900,1.19698934442277,1.25837341336753,1.19698934442277,1.25837341336753,21015.2246694649,0.0,1.0
2009-08-12,2.04,2.04,1.97,1.97,5000,1.25223500647305,1.25223500647305,1.20926615821172,1.20926615821172,8145.43591839725,0.0,1.0
2009-08-13,2.04,2.04,2.04,2.04,0,1.25223500647305,1.25223500647305,1.25223500647305,1.25223500647305,0,0.0,1.0
2009-08-14,1.92,1.99,1.92,1.99,6900,1.17857412373934,1.22154297200067,1.17857412373934,1.22154297200067,11240.7015673882,0.0,1.0
2009-08-17,1.92,1.98,1.9,1.9,7800,1.17857412373934,1.2154045651062,1.16629730995039,1.16629730995039,12706.8800326997,0.0,1.0
2009-08-18,1.91,1.9299,1.9,1.91,2900,1.17243571684487,1.18465114656488,1.16629730995039,1.17243571684487,4724.35283267039,0.0,1.0
2009-08-19,1.9299,1.9299,1.9299,1.9299,400,1.18465114656488,1.18465114656488,1.18465114656488,1.18465114656488,651.634873471776,0.0,1.0
2009-08-20,1.91,1.98,1.9,1.91,7600,1.17243571684487,1.2154045651062,1.16629730995039,1.17243571684487,12381.0625959638,0.0,1.0
2009-08-21,1.98,1.98,1.93,1.93,4300,1.2154045651062,1.2154045651062,1.18471253063382,1.18471253063382,7005.07488982161,0.0,1.0
2009-08-24,1.9,1.99,1.9,1.98,8500,1.16629730995039,1.22154297200067,1.16629730995039,1.2154045651062,13847.2410612753,0.0,1.0
2009-08-25,1.9001,1.9101,1.9,1.9101,900,1.16635869401934,1.17249710091381,1.16629730995039,1.17249710091381,1466.1784653115,0.0,1.0
2009-08-26,2.01,2.01,1.9899,1.99,25100,1.23381978578963,1.23381978578963,1.22148158793173,1.22154297200067,40890.088310354,0.0,1.0
2009-08-27,2.02,2.02,1.9,1.92,3400,1.2399581926841,1.2399581926841,1.16629730995039,1.17857412373934,5538.89642451013,0.0,1.0
2009-08-28,1.91,1.93,1.9,1.93,8000,1.17243571684487,1.18471253063382,1.16629730995039,1.18471253063382,13032.6974694356,0.0,1.0
2009-08-31,2.01,2.01,2.01,2.01,200,1.23381978578963,1.23381978578963,1.23381978578963,1.23381978578963,325.817436735888,0.0,1.0
2009-09-01,1.93,1.93,1.9,1.91,1200,1.18471253063382,1.18471253063382,1.16629730995039,1.17243571684487,1954.90462041534,0.0,1.0
2009-09-02,2.0,2.0,1.99,1.99,2200,1.22768137889515,1.22768137889515,1.22154297200067,1.22154297200067,3583.99180409478,0.0,1.0
2009-09-03,1.9,1.95,1.9,1.94,3200,1.16629730995039,1.19698934442277,1.16629730995039,1.1908509375283,5213.07898777424,0.0,1.0
2009-09-04,1.9,1.91,1.9,1.91,2600,1.16629730995039,1.17243571684487,1.16629730995039,1.17243571684487,4235.62667756657,0.0,1.0
2009-09-08,1.95,2.05,1.91,1.91,14700,1.19698934442277,1.25837341336753,1.17243571684487,1.17243571684487,23947.5816000879,0.0,1.0
2009-09-09,2.03,2.04,2.0018,2.04,3900,1.24609659957858,1.25223500647305,1.22878629213616,1.25223500647305,6353.44001634983,0.0,1.0
2009-09-10,2.03,2.15,1.96,2.036,16000,1.24609659957858,1.31975748231229,1.20312775131725,1.24977964371526,26065.3949388711,0.0,1.0
2009-09-11,2.0863,2.15,2.02,2.03,11100,1.28065583039448,1.31975748231229,1.2399581926841,1.24609659957858,18082.8677388418,0.0,1.0
2009-09-14,2.28,2.44,2.15,2.15,3700,1.39955677194047,1.49777128225208,1.31975748231229,1.31975748231229,6027.62257961396,0.0,1.0
2009-09-15,2.29,2.5,2.29,2.2901,7000,1.40569517883495,1.53460172361894,1.40569517883495,1.40575656290389,11403.6102857561,0.0,1.0
2009-09-16,2.42,2.48,2.3499,2.48,5200,1.48549446846313,1.52232490982999,1.44246423613286,1.52232490982999,8471.25335513313,0.0,1.0
2009-09-17,2.5,2.5,2.19,2.39,7900,1.53460172361894,1.53460172361894,1.34431110989019,1.46707924777971,12869.7887510676,0.0,1.0
2009-09-18,2.25,2.53,2.25,2.49,11100,1.38114155125704,1.55301694430237,1.38114155125704,1.52846331672446,18082.8677388419,0.0,1.0
2009-09-21,2.35,2.46,2.29,2.29,5400,1.4425256202018,1.51004809604104,1.40569517883495,1.40569517883495,8797.07079186902,0.0,1.0
2009-09-22,2.45,2.48,2.24,2.35,5500,1.50390968914656,1.52232490982999,1.37500314436257,1.4425256202018,8959.97951023695,0.0,1.0
2009-09-23,2.5,2.55,2.35,2.3501,3800,1.53460172361894,1.56529375809132,1.4425256202018,1.44258700427075,6190.53129798189,0.0,1.0
2009-09-24,2.21,2.6,2.21,2.45,9100,1.35658792367914,1.5959857925637,1.35658792367914,1.50390968914656,14824.693371483,0.0,1.0
2009-09-25,2.33,2.35,2.33,2.35,600,1.43024880641285,1.4425256202018,1.43024880641285,1.4425256202018,977.452310207668,0.0,1.0
2009-09-28,2.45,2.65,2.41,2.5,8100,1.50390968914656,1.62667782703607,1.47935606156866,1.53460172361894,13195.6061878035,0.0,1.0
2009-09-29,2.4462,2.4462,2.4199,2.43,5300,1.50157709452666,1.50157709452666,1.48543308439419,1.49163287535761,8634.16207350106,0.0,1.0
2009-09-30,2.48,2.5999,2.3,2.45,8700,1.52232490982999,1.59592440849475,1.41183358572942,1.50390968914656,14173.0584980112,0.0,1.0
2009-10-01,2.39,2.39,2.23,2.39,5700,1.46707924777971,1.46707924777971,1.36886473746809,1.46707924777971,9285.79694697281,0.0,1.0
2009-10-02,2.45,2.54,2.35,2.54,4500,1.50390968914656,1.55915535119684,1.4425256202018,1.55915535119684,7330.89232655751,0.0,1.0
2009-10-05,2.4,2.47,2.2201,2.39,4000,1.47321765467418,1.51618650293551,1.36278771464256,1.46707924777971,6516.34873471779,0.0,1.0
2009-10-06,2.48,2.5,2.4,2.5,1000,1.52232490982999,1.53460172361894,1.47321765467418,1.53460172361894,1629.08718367944,0.0,1.0
2009-10-07,2.4,2.5199,2.4,2.47,2300,1.47321765467418,1.54681715333894,1.47321765467418,1.51618650293551,3746.90052246273,0.0,1.0
2009-10-08,2.49,2.5999,2.41,2.49,8000,1.52846331672446,1.59592440849475,1.47935606156866,1.52846331672446,13032.6974694356,0.0,1.0
2009-10-09,2.5,2.55,2.48,2.5,4500,1.53460172361894,1.56529375809132,1.52232490982999,1.53460172361894,7330.8923265575,0.0,1.0
2009-10-12,2.55,2.59,2.55,2.55,2000,1.56529375809132,1.58984738566922,1.56529375809132,1.56529375809132,3258.17436735889,0.0,1.0
2009-10-13,2.5,2.5,2.47,2.5,7900,1.53460172361894,1.53460172361894,1.51618650293551,1.53460172361894,12869.7887510676,0.0,1.0
2009-10-14,2.5,2.55,2.5,2.54,14200,1.53460172361894,1.56529375809132,1.53460172361894,1.55915535119684,23133.0380082481,0.0,1.0
2009-10-15,2.43,2.5,2.365,2.5,1800,1.49163287535761,1.53460172361894,1.45173323054352,1.53460172361894,2932.356930623,0.0,1.0
2009-10-16,2.36,2.36,2.36,2.36,1600,1.44866402709628,1.44866402709628,1.44866402709628,1.44866402709628,2606.53949388711,0.0,1.0
2009-10-19,2.42,2.4405,2.36,2.36,700,1.48549446846313,1.49807820259681,1.44866402709628,1.44866402709628,1140.36102857561,0.0,1.0
2009-10-20,2.44,2.44,2.3,2.44,1600,1.49777128225208,1.49777128225208,1.41183358572942,1.49777128225208,2606.53949388712,0.0,1.0
2009-10-21,2.39,2.39,2.36,2.37,8200,1.46707924777971,1.46707924777971,1.44866402709628,1.45480243399075,13358.5149061714,0.0,1.0
2009-10-22,2.3,2.31,2.3,2.31,1300,1.41183358572942,1.4179719926239,1.41183358572942,1.4179719926239,2117.81333878328,0.0,1.0
2009-10-23,2.33,2.39,2.33,2.34,13300,1.43024880641285,1.46707924777971,1.43024880641285,1.43638721330733,21666.8595429366,0.0,1.0
2009-10-26,2.35,2.39,2.3499,2.39,11800,1.4425256202018,1.46707924777971,1.44246423613286,1.46707924777971,19223.2287674175,0.0,1.0
2009-10-27,2.26,2.37,2.26,2.3001,8900,1.38727995815152,1.45480243399075,1.38727995815152,1.41189496979837,14498.8759347471,0.0,1.0
2009-10-28,2.25,2.26,2.25,2.26,1000,1.38114155125704,1.38727995815152,1.38114155125704,1.38727995815152,1629.08718367945,0.0,1.0
2009-10-29,2.3,2.3,2.3,2.3,600,1.41183358572942,1.41183358572942,1.41183358572942,1.41183358572942,977.45231020767,0.0,1.0
2009-10-30,2.25,2.25,2.2399,2.25,5200,1.38114155125704,1.38114155125704,1.37494176029362,1.38114155125704,8471.25335513315,0.0,1.0
2009-11-02,2.2484,2.25,2.14,2.18,5700,1.38015940615393,1.38114155125704,1.31361907541781,1.33817270299571,9285.79694697283,0.0,1.0
2009-11-03,2.18,2.18,2.18,2.18,100,1.33817270299571,1.33817270299571,1.33817270299571,1.33817270299571,162.908718367945,0.0,1.0
2009-11-04,2.3,2.4,2.14,2.14,23100,1.41183358572942,1.47321765467418,1.31361907541781,1.31361907541781,37631.9139429953,0.0,1.0
2009-11-05,2.5,2.68,2.27,2.27,30400,1.53460172361894,1.6450930477195,1.393418365046,1.393418365046,49524.2503838551,0.0,1.0
2009-11-06,2.391,2.48,2.3196,2.48,13300,1.46769308846915,1.52232490982999,1.4238648632426,1.52232490982999,21666.8595429367,0.0,1.0
2009-11-09,2.35,2.351,2.3499,2.35,12700,1.4425256202018,1.44313946089125,1.44246423613286,1.4425256202018,20689.407232729,0.0,1.0
2009-11-10,2.37,2.38,2.35,2.35,12800,1.45480243399075,1.46094084088523,1.4425256202018,1.4425256202018,20852.315951097,0.0,1.0
2009-11-11,2.3,2.41,2.3,2.4,3000,1.41183358572942,1.47935606156866,1.41183358572942,1.47321765467418,4887.26155103835,0.0,1.0
2009-11-12,2.35,2.35,2.35,2.35,5200,1.4425256202018,1.4425256202018,1.4425256202018,1.4425256202018,8471.25335513313,0.0,1.0
2009-11-13,2.39,2.39,2.32,2.32,1800,1.46707924777971,1.46707924777971,1.42411039951837,1.42411039951837,2932.35693062299,0.0,1.0
2009-11-16,2.35,2.4,2.3,2.4,12300,1.4425256202018,1.47321765467418,1.41183358572942,1.47321765467418,20037.7723592572,0.0,1.0
2009-11-17,2.4,2.4,2.38,2.38,4700,1.47321765467418,1.47321765467418,1.46094084088523,1.46094084088523,7656.7097632934,0.0,1.0
2009-11-18,2.49,2.49,2.44,2.44,4700,1.52846331672446,1.52846331672446,1.49777128225208,1.49777128225208,7656.70976329341,0.0,1.0
2009-11-19,2.48,2.48,2.34,2.38,6600,1.52232490982999,1.52232490982999,1.43638721330733,1.46094084088523,10751.9754122843,0.0,1.0
2009-11-20,2.335,2.36,2.25,2.28,2900,1.43331800986009,1.44866402709628,1.38114155125704,1.39955677194047,4724.35283267039,0.0,1.0
2009-11-23,2.3844,2.39,2.25,2.3899,6800,1.4636417399188,1.46707924777971,1.38114155125704,1.46701786371076,11077.7928490202,0.0,1.0
2009-11-24,2.35,2.35,2.2601,2.2601,900,1.4425256202018,1.4425256202018,1.38734134222047,1.38734134222047,1466.1784653115,0.0,1.0
2009-11-25,2.26,2.3,2.24,2.24,3300,1.38727995815152,1.41183358572942,1.37500314436257,1.37500314436257,5375.98770614217,0.0,1.0
2009-11-27,2.26,2.26,2.26,2.26,0,1.38727995815152,1.38727995815152,1.38727995815152,1.38727995815152,0,0.0,1.0
2009-11-30,2.25,2.25,2.24,2.24,1000,1.38114155125704,1.38114155125704,1.37500314436257,1.37500314436257,1629.08718367945,0.0,1.0
2009-12-01,2.24,2.29,2.22,2.29,22600,1.37500314436257,1.40569517883495,1.36272633057362,1.40569517883495,36817.3703511554,0.0,1.0
2009-12-02,2.3301,2.3301,2.24,2.24,22400,1.4303101904818,1.4303101904818,1.37500314436257,1.37500314436257,36491.5529144195,0.0,1.0
2009-12-03,2.31,2.34,2.31,2.34,600,1.4179719926239,1.43638721330733,1.4179719926239,1.43638721330733,977.452310207667,0.0,1.0
2009-12-04,2.29,2.33,2.29,2.3,8600,1.40569517883495,1.43024880641285,1.40569517883495,1.41183358572942,14010.1497796432,0.0,1.0
2009-12-07,2.35,2.35,2.251,2.35,3700,1.4425256202018,1.4425256202018,1.38175539194649,1.4425256202018,6027.62257961396,0.0,1.0
2009-12-08,2.26,2.26,2.26,2.26,1400,1.38727995815152,1.38727995815152,1.38727995815152,1.38727995815152,2280.72205715122,0.0,1.0
2009-12-09,2.26,2.26,2.26,2.26,0,1.38727995815152,1.38727995815152,1.38727995815152,1.38727995815152,0,0.0,1.0
2009-12-10,2.54,2.55,2.232,2.232,4800,1.55915535119684,1.56529375809132,1.37009241884699,1.37009241884699,7819.61848166135,0.0,1.0
2009-12-11,2.52,2.54,2.512,2.54,1800,1.54687853740789,1.55915535119684,1.54196781189231,1.55915535119684,2932.356930623,0.0,1.0
2009-12-14,2.6822,2.72,2.4,2.5,13600,1.64644349723629,1.66964667529741,1.47321765467418,1.53460172361894,22155.5856980404,0.0,1.0
2009-12-15,2.5,2.66,2.5,2.66,39100,1.53460172361894,1.63281623393055,1.53460172361894,1.63281623393055,63697.3088818663,0.0,1.0
2009-12-16,2.4701,2.55,2.47,2.55,6700,1.51624788700446,1.56529375809132,1.51618650293551,1.56529375809132,10914.8841306523,0.0,1.0
2009-12-17,2.54,2.55,2.49,2.55,2500,1.55915535119684,1.56529375809132,1.52846331672446,1.56529375809132,4072.71795919862,0.0,1.0
2009-12-18,2.84,2.89,2.548,2.59,7400,1.74330755803111,1.77399959250349,1.56406607671242,1.58984738566922,12055.2451592279,0.0,1.0
2009-12-21,2.84,2.84,2.84,2.84,400,1.74330755803111,1.74330755803111,1.74330755803111,1.74330755803111,651.63487347178,0.0,1.0
2009-12-22,2.77,2.8,2.77,2.8,3900,1.70033870976978,1.71875393045321,1.70033870976978,1.71875393045321,6353.44001634985,0.0,1.0
2009-12-23,2.65,2.65,2.65,2.65,200,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,325.81743673589,0.0,1.0
2009-12-24,2.65,2.65,2.65,2.65,500,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,814.543591839725,0.0,1.0
2009-12-28,2.43,2.62,2.36,2.62,8500,1.49163287535761,1.60826260635265,1.44866402709628,1.60826260635265,13847.2410612753,0.0,1.0
2009-12-29,2.45,2.55,2.45,2.53,1500,1.50390968914656,1.56529375809132,1.50390968914656,1.55301694430237,2443.63077551917,0.0,1.0
2009-12-30,2.49,2.49,2.45,2.45,10000,1.52846331672446,1.52846331672446,1.50390968914656,1.50390968914656,16290.8718367945,0.0,1.0
2009-12-31,2.5001,2.55,2.49,2.49,4600,1.53466310768788,1.56529375809132,1.52846331672446,1.52846331672446,7493.80104492547,0.0,1.0
2010-01-04,2.52,2.61,2.52,2.55,1200,1.54687853740789,1.60212419945817,1.54687853740789,1.56529375809132,1954.90462041534,0.0,1.0
2010-01-05,2.6,2.6,2.32,2.43,1600,1.5959857925637,1.5959857925637,1.42411039951837,1.49163287535761,2606.53949388711,0.0,1.0
2010-01-06,2.7555,2.91,2.59,2.59,3000,1.69143801977279,1.78627640629244,1.58984738566922,1.58984738566922,4887.26155103835,0.0,1.0
2010-01-07,2.75,2.75,2.75,2.75,100,1.68806189598083,1.68806189598083,1.68806189598083,1.68806189598083,162.908718367945,0.0,1.0
2010-01-08,2.7399,2.75,2.63,2.75,4300,1.68186210501741,1.68806189598083,1.61440101324712,1.68806189598083,7005.07488982162,0.0,1.0
2010-01-11,2.7001,2.75,2.7,2.7,1700,1.6574312455774,1.68806189598083,1.65736986150845,1.65736986150845,2769.44821225506,0.0,1.0
2010-01-12,2.75,2.75,2.7,2.7,300,1.68806189598083,1.68806189598083,1.65736986150845,1.65736986150845,488.726155103834,0.0,1.0
2010-01-13,2.72,2.73,2.7001,2.7001,6500,1.66964667529741,1.67578508219188,1.6574312455774,1.6574312455774,10589.0666939164,0.0,1.0
2010-01-14,2.726,2.75,2.71,2.75,2700,1.67332971943409,1.68806189598083,1.66350826840293,1.68806189598083,4398.53539593451,0.0,1.0
2010-01-15,2.73,2.73,2.72,2.72,4900,1.67578508219188,1.67578508219188,1.66964667529741,1.66964667529741,7982.52720002929,0.0,1.0
2010-01-19,2.61,2.78,2.5,2.5,4500,1.60212419945817,1.70647711666426,1.53460172361894,1.53460172361894,7330.89232655751,0.0,1.0
2010-01-20,2.63,2.63,2.62,2.62,400,1.61440101324712,1.61440101324712,1.60826260635265,1.60826260635265,651.63487347178,0.0,1.0
2010-01-21,2.61,2.61,2.54,2.54,2400,1.60212419945817,1.60212419945817,1.55915535119684,1.55915535119684,3909.80924083067,0.0,1.0
2010-01-22,2.67,2.67,2.64,2.64,1800,1.63895464082503,1.63895464082503,1.6205394201416,1.6205394201416,2932.356930623,0.0,1.0
2010-01-25,2.65,2.65,2.65,2.65,1200,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,1954.90462041534,0.0,1.0
2010-01-26,2.65,2.65,2.65,2.65,0,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,0,0.0,1.0
2010-01-27,2.6601,2.74,2.6601,2.74,800,1.6328776179995,1.68192348908636,1.6328776179995,1.68192348908636,1303.26974694355,0.0,1.0
2010-01-28,2.7299,2.7299,2.7,2.7,1700,1.67572369812294,1.67572369812294,1.65736986150845,1.65736986150845,2769.44821225505,0.0,1.0
2010-01-29,2.6999,2.6999,2.6999,2.6999,300,1.65730847743951,1.65730847743951,1.65730847743951,1.65730847743951,488.726155103833,0.0,1.0
2010-02-01,2.65,2.65,2.55,2.56,6400,1.62667782703607,1.62667782703607,1.56529375809132,1.57143216498579,10426.1579755485,0.0,1.0
2010-02-02,2.6001,2.6001,2.6001,2.6001,300,1.59604717663264,1.59604717663264,1.59604717663264,1.59604717663264,488.726155103834,0.0,1.0
2010-02-03,2.8499,2.98,2.73,2.73,5100,1.74938458085664,1.82924525455377,1.67578508219188,1.67578508219188,8308.3446367652,0.0,1.0
2010-02-04,2.81,2.818,2.8,2.81,1900,1.72489233734769,1.72980306286327,1.71875393045321,1.72489233734769,3095.26564899094,0.0,1.0
2010-02-05,2.78,2.82,2.78,2.82,1100,1.70647711666426,1.73103074424216,1.70647711666426,1.73103074424216,1791.99590204739,0.0,1.0
2010-02-08,2.78,2.78,2.78,2.78,0,1.70647711666426,1.70647711666426,1.70647711666426,1.70647711666426,0,0.0,1.0
2010-02-09,2.77,2.77,2.77,2.77,200,1.70033870976978,1.70033870976978,1.70033870976978,1.70033870976978,325.81743673589,0.0,1.0
2010-02-10,2.635,2.635,2.635,2.635,200,1.61747021669436,1.61747021669436,1.61747021669436,1.61747021669436,325.817436735889,0.0,1.0
2010-02-11,2.64,2.64,2.64,2.64,0,1.6205394201416,1.6205394201416,1.6205394201416,1.6205394201416,0,0.0,1.0
2010-02-12,2.64,2.64,2.64,2.64,0,1.6205394201416,1.6205394201416,1.6205394201416,1.6205394201416,0,0.0,1.0
2010-02-16,2.65,2.65,2.65,2.65,200,1.62667782703607,1.62667782703607,1.62667782703607,1.62667782703607,325.81743673589,0.0,1.0
2010-02-17,2.845,2.845,2.845,2.845,100,1.74637676147835,1.74637676147835,1.74637676147835,1.74637676147835,162.908718367945,0.0,1.0
2010-02-18,2.85,2.85,2.85,2.85,0,1.74944596492559,1.74944596492559,1.74944596492559,1.74944596492559,0,0.0,1.0
2010-02-19,2.85,2.85,2.85,2.85,0,1.74944596492559,1.74944596492559,1.74944596492559,1.74944596492559,0,0.0,1.0
2010-02-22,2.76,2.8,2.76,2.8,1600,1.69420030287531,1.71875393045321,1.69420030287531,1.71875393045321,2606.53949388711,0.0,1.0
2010-02-23,2.8,2.882,2.75,2.75,4500,1.71875393045321,1.76908886698791,1.68806189598083,1.68806189598083,7330.89232655751,0.0,1.0
2010-02-24,2.92,2.92,2.8,2.8,1900,1.79241481318692,1.79241481318692,1.71875393045321,1.71875393045321,3095.26564899095,0.0,1.0
2010-02-25,3.13,3.23,2.9201,2.9201,3500,1.92132135797091,1.98270542691567,1.79247619725586,1.79247619725586,5701.80514287806,0.0,1.0
2010-02-26,3.435,3.5,3.1799,3.1799,5000,2.10854276825242,2.14844241306651,1.95195200837434,1.95195200837434,8145.43591839724,0.0,1.0
2010-03-01,3.24,3.74,3.18,3.74,8500,1.98884383381014,2.29576417853393,1.95201339244329,2.29576417853393,13847.2410612753,0.0,1.0
2010-03-02,3.5,3.5001,3.2101,3.3,26700,2.14844241306651,2.14850379713546,1.97048999719566,2.025674275177,43496.6278042413,0.0,1.0
2010-03-03,3.5,3.54,3.5,3.54,13500,2.14844241306651,2.17299604064442,2.14844241306651,2.17299604064442,21992.6769796726,0.0,1.0
2010-03-04,3.26,3.5,3.2,3.5,13300,2.0011206475991,2.14844241306651,1.96429020623224,2.14844241306651,21666.8595429366,0.0,1.0
2010-03-05,3.26,3.26,3.21,3.26,2100,2.0011206475991,2.0011206475991,1.97042861312672,2.0011206475991,3421.08308572683,0.0,1.0
2010-03-08,3.2,3.2601,3.2,3.24,8900,1.96429020623224,2.00118203166804,1.96429020623224,1.98884383381014,14498.8759347471,0.0,1.0
2010-03-09,3.464,3.469,3.21,3.25,3400,2.1263441482464,2.12941335169364,1.97042861312672,1.99498224070462,5538.89642451012,0.0,1.0
2010-03-10,3.47,3.47,3.47,3.47,300,2.13002719238309,2.13002719238309,2.13002719238309,2.13002719238309,488.726155103833,0.0,1.0
2010-03-11,3.3,3.31,3.3,3.31,1100,2.025674275177,2.03181268207147,2.025674275177,2.03181268207147,1791.99590204739,0.0,1.0
2010-03-12,3.41,3.43,3.39,3.43,600,2.09319675101623,2.10547356480518,2.08091993722728,2.10547356480518,977.452310207669,0.0,1.0
2010-03-15,3.43,3.45,3.24,3.35,4600,2.10547356480518,2.11775037859414,1.98884383381014,2.05636630964938,7493.80104492547,0.0,1.0
2010-03-16,3.54,3.54,3.25,3.25,2500,2.17299604064442,2.17299604064442,1.99498224070462,1.99498224070462,4072.71795919861,0.0,1.0
2010-03-17,3.33,3.54,3.25,3.47,7300,2.04408949586043,2.17299604064442,1.99498224070462,2.13002719238309,11892.3364408599,0.0,1.0
2010-03-18,3.4,3.5299,3.33,3.45,3200,2.08705834412176,2.166796249681,2.04408949586043,2.11775037859414,5213.07898777422,0.0,1.0
2010-03-19,3.41,3.5301,3.29,3.51,6500,2.09319675101623,2.16691901781889,2.01953586828252,2.15458081996099,10589.0666939164,0.0,1.0
2010-03-22,3.31,3.5,3.3088,3.4501,5600,2.03181268207147,2.14844241306651,2.03107607324414,2.11781176266308,9122.88822860492,0.0,1.0
2010-03-23,3.63,3.7,3.32,3.36,19600,2.2282417026947,2.27121055095603,2.03795108896595,2.06250471654385,31930.1088001171,0.0,1.0
2010-03-24,3.35,3.55,3.34,3.47,23500,2.05636630964938,2.17913444753889,2.0502279027549,2.13002719238309,38283.5488164669,0.0,1.0
2010-03-25,3.5,3.66,3.5,3.59,7400,2.14844241306651,2.24665692337813,2.14844241306651,2.2036880751168,12055.2451592279,0.0,1.0
2010-03-26,3.43,3.43,3.43,3.43,800,2.10547356480518,2.10547356480518,2.10547356480518,2.10547356480518,1303.26974694356,0.0,1.0
2010-03-29,3.37,3.5,3.37,3.49,4900,2.06864312343833,2.14844241306651,2.06864312343833,2.14230400617204,7982.52720002928,0.0,1.0
2010-03-30,3.35,3.4799,3.34,3.34,6400,2.05636630964938,2.13610421520862,2.0502279027549,2.0502279027549,10426.1579755484,0.0,1.0
2010-03-31,3.6,3.78,3.4,3.42,35000,2.20982648201127,2.32031780611183,2.08705834412176,2.09933515791071,57018.0514287806,0.0,1.0
2010-04-01,4.19,4.2199,3.45,3.6,65700,2.57199248878534,2.59034632539982,2.11775037859414,2.20982648201127,107031.02796774,0.0,1.0
2010-04-05,3.6,4.2185,3.47,4.15,43400,2.20982648201127,2.5894869484346,2.13002719238309,2.54743886120744,70702.383771688,0.0,1.0
2010-04-06,4.03,4.09,3.72,3.82,14000,2.47377797847373,2.51060841984058,2.28348736474498,2.34487143368974,22807.2205715122,0.0,1.0
2010-04-07,4.02,4.12,3.961,3.9655,6300,2.46763957157925,2.52902364052401,2.43142297090185,2.43418525400436,10263.2492571805,0.0,1.0
2010-04-08,4.02,4.2,3.95,3.95,2200,2.46763957157925,2.57813089567982,2.42467072331792,2.42467072331792,3583.99180409479,0.0,1.0
2010-04-09,4.14,4.15,3.95,4.13,3300,2.54130045431296,2.54743886120744,2.42467072331792,2.53516204741849,5375.98770614218,0.0,1.0
2010-04-12,4.07,4.25,3.9906,4.14,15000,2.49833160605163,2.6088229301522,2.44959265530949,2.54130045431296,24436.3077551917,0.0,1.0
2010-04-13,4.09,4.25,4.01,4.13,3900,2.51060841984058,2.6088229301522,2.46150116468478,2.53516204741849,6353.44001634985,0.0,1.0
2010-04-14,4.1,4.2,4.0,4.14,4200,2.51674682673506,2.57813089567982,2.4553627577903,2.54130045431296,6842.16617145367,0.0,1.0
2010-04-15,4.15,4.15,3.945,3.97,3700,2.54743886120744,2.54743886120744,2.42160151987068,2.43694753710687,6027.62257961395,0.0,1.0
2010-04-16,4.1,4.17,4.02,4.17,2200,2.51674682673506,2.55971567499639,2.46763957157925,2.55971567499639,3583.99180409478,0.0,1.0
2010-04-19,3.98,4.13,3.93,3.96,22800,2.44308594400135,2.53516204741849,2.41239390952897,2.4308091302124,37143.1877878914,0.0,1.0
2010-04-20,4.12,4.12,3.94,3.9601,30600,2.52902364052401,2.52902364052401,2.41853231642345,2.43087051428134,49850.0678205911,0.0,1.0
2010-04-21,4.2101,4.36,3.94,3.97,36100,2.58433068664324,2.67634540599143,2.41853231642345,2.43694753710687,58810.0473308279,0.0,1.0
2010-04-22,4.98,5.1,4.23,4.23,50600,3.05692663344893,3.13058751618263,2.59654611636324,2.59654611636324,82431.8114941798,0.0,1.0
2010-04-23,4.44,5.05,4.36,5.05,47800,2.72545266114723,3.09989548171026,2.67634540599143,3.09989548171026,77870.3673798777,0.0,1.0
2010-04-26,4.68,4.8,4.45,4.45,13900,2.87277442661465,2.94643530934836,2.73159106804171,2.73159106804171,22644.3118531443,0.0,1.0
2010-04-27,4.2,4.6,4.005,4.5901,24400,2.57813089567982,2.82366717145885,2.45843196123754,2.81759014863332,39749.7272817784,0.0,1.0
2010-04-28,4.49,4.57,4.2,4.2,28800,2.75614469561961,2.80525195077542,2.57813089567982,2.57813089567982,46917.7108899681,0.0,1.0
2010-04-29,4.46,4.7,4.29,4.37,18000,2.73772947493619,2.8850512404036,2.6333765577301,2.6824838128859,29323.56930623,0.0,1.0
2010-04-30,4.03,4.37,3.64,4.23,30800,2.47377797847373,2.6824838128859,2.23438010958917,2.59654611636324,50175.8852573269,0.0,1.0
2010-05-03,4.2,4.3,4.07,4.13,12100,2.57813089567982,2.63951496462457,2.49833160605163,2.53516204741849,19711.9549225213,0.0,1.0
2010-05-04,3.81,4.07,3.66,4.07,8100,2.33873302679526,2.49833160605163,2.24665692337813,2.49833160605163,13195.6061878035,0.0,1.0
2010-05-05,4.27,4.27,3.8,3.8,12000,2.62109974394115,2.62109974394115,2.33259461990079,2.33259461990079,19549.0462041533,0.0,1.0
2010-05-06,4.1,4.1999,3.734,3.734,5300,2.51674682673506,2.57806951161087,2.29208113439725,2.29208113439725,8634.16207350106,0.0,1.0
2010-05-07,4.2,4.29,3.75,4.29,2200,2.57813089567982,2.6333765577301,2.30190258542841,2.6333765577301,3583.99180409478,0.0,1.0
2010-05-10,4.12,4.219,3.95,3.95,4400,2.52902364052401,2.58979386877932,2.42467072331792,2.42467072331792,7167.98360818956,0.0,1.0
2010-05-11,4.13,4.26,3.97,3.97,2000,2.53516204741849,2.61496133704667,2.43694753710687,2.43694753710687,3258.17436735889,0.0,1.0
2010-05-12,4.0499,4.13,3.81,4.13,4200,2.48599340819374,2.53516204741849,2.33873302679526,2.53516204741849,6842.16617145366,0.0,1.0
2010-05-13,4.05,4.05,4.05,4.05,0,2.48605479226268,2.48605479226268,2.48605479226268,2.48605479226268,0,0.0,1.0
2010-05-14,4.55,4.61,4.15,4.15,124500,2.79297513698647,2.82980557835332,2.54743886120744,2.54743886120744,202821.354368091,0.0,1.0
2010-05-17,4.6,4.6,4.55,4.55,1700,2.82366717145885,2.82366717145885,2.79297513698647,2.79297513698647,2769.44821225505,0.0,1.0
2010-05-18,4.4399,4.4399,4.4,4.4,700,2.72539127707829,2.72539127707829,2.70089903356933,2.70089903356933,1140.36102857561,0.0,1.0
2010-05-19,4.5,4.5,4.1401,4.31,3400,2.76228310251409,2.76228310251409,2.54136183838191,2.64565337151905,5538.89642451011,0.0,1.0
2010-05-20,4.51,4.57,4.17,4.29,2800,2.76842150940856,2.80525195077542,2.55971567499639,2.6333765577301,4561.44411430246,0.0,1.0
2010-05-21,4.228,4.36,4.14,4.1401,2200,2.59531843498435,2.67634540599143,2.54130045431296,2.54136183838191,3583.99180409478,0.0,1.0
2010-05-24,4.31,4.43,4.29,4.37,3000,2.64565337151905,2.71931425425276,2.6333765577301,2.6824838128859,4887.26155103834,0.0,1.0
2010-05-25,4.3,4.54,4.3,4.31,2900,2.63951496462457,2.78683673009199,2.63951496462457,2.64565337151905,4724.3528326704,0.0,1.0
2010-05-26,4.22,4.32,4.12,4.31,9700,2.59040770946877,2.65179177841353,2.52902364052401,2.64565337151905,15802.1456816906,0.0,1.0
2010-05-27,4.8,4.94,4.3,4.5315,18000,2.94643530934836,3.03237300587102,2.63951496462457,2.78161908423169,29323.56930623,0.0,1.0
2010-05-28,4.71,4.84,4.39,4.84,27900,2.89118964729808,2.97098893692626,2.69476062667486,2.97098893692626,45451.5324246565,0.0,1.0
2010-06-01,4.76,4.9,4.28,4.66,13400,2.92188168177046,3.00781937829312,2.62723815083562,2.8604976128257,21829.7682613046,0.0,1.0
2010-06-02,4.72,4.83,4.41,4.74,19600,2.89732805419256,2.96485053003179,2.70703744046381,2.90960486798151,31930.1088001171,0.0,1.0
2010-06-03,4.41,4.8,4.3,4.7999,25700,2.70703744046381,2.94643530934836,2.63951496462457,2.94637392527942,41867.5406205617,0.0,1.0
2010-06-04,4.79,4.86,4.55,4.6,24800,2.94029690245389,2.98326575071522,2.79297513698647,2.82366717145885,40401.3621552502,0.0,1.0
2010-06-07,4.61,4.78,4.3501,4.78,5100,2.82980557835332,2.93415849555941,2.6702683831659,2.93415849555941,8308.34463676518,0.0,1.0
2010-06-08,4.4,4.6,4.4,4.44,4900,2.70089903356933,2.82366717145885,2.70089903356933,2.72545266114723,7982.52720002929,0.0,1.0
2010-06-09,4.27,4.45,4.22,4.4491,2900,2.62109974394115,2.73159106804171,2.59040770946877,2.73103861142121,4724.35283267039,0.0,1.0
2010-06-10,4.09,4.52,4.05,4.5,7900,2.51060841984058,2.77455991630304,2.48605479226268,2.76228310251409,12869.7887510676,0.0,1.0
2010-06-11,4.33,4.38,4.33,4.38,1000,2.657930185308,2.68862221978038,2.657930185308,2.68862221978038,1629.08718367945,0.0,1.0
2010-06-14,4.3,4.31,4.26,4.26,18000,2.63951496462457,2.64565337151905,2.61496133704667,2.61496133704667,29323.5693062301,0.0,1.0
2010-06-15,4.37,4.4,4.34,4.4,23900,2.6824838128859,2.70089903356933,2.66406859220248,2.70089903356933,38935.1836899388,0.0,1.0
2010-06-16,4.36,4.36,4.28,4.28,1200,2.67634540599143,2.67634540599143,2.62723815083562,2.62723815083562,1954.90462041533,0.0,1.0
2010-06-17,4.4,4.4,4.31,4.32,2200,2.70089903356933,2.70089903356933,2.64565337151905,2.65179177841353,3583.99180409478,0.0,1.0
2010-06-18,4.19,4.3,4.11,4.24,7400,2.57199248878534,2.63951496462457,2.52288523362953,2.60268452325772,12055.2451592279,0.0,1.0
2010-06-21,4.232,4.3,4.16,4.25,11100,2.59777379774214,2.63951496462457,2.55357726810191,2.6088229301522,18082.8677388418,0.0,1.0
2010-06-22,4.36,4.36,4.29,4.29,3400,2.67634540599143,2.67634540599143,2.6333765577301,2.6333765577301,5538.89642451011,0.0,1.0
2010-06-23,4.32,4.4,4.25,4.275,4200,2.65179177841353,2.70089903356933,2.6088229301522,2.62416894738838,6842.16617145366,0.0,1.0
2010-06-24,4.5,4.54,4.26,4.36,13100,2.76228310251409,2.78683673009199,2.61496133704667,2.67634540599143,21341.0421062007,0.0,1.0
2010-06-25,4.66,4.7,4.45,4.5,36900,2.8604976128257,2.8850512404036,2.73159106804171,2.76228310251409,60113.3170777716,0.0,1.0
2010-06-28,4.64,4.7,4.24,4.7,14700,2.84822079903675,2.8850512404036,2.60268452325772,2.8850512404036,23947.5816000879,0.0,1.0
2010-06-29,4.24,4.51,4.24,4.46,13500,2.60268452325772,2.76842150940856,2.60268452325772,2.73772947493619,21992.6769796725,0.0,1.0
2010-06-30,4.5,4.58,4.25,4.28,31700,2.76228310251409,2.8113903576699,2.6088229301522,2.62723815083562,51642.0637226384,0.0,1.0
2010-07-01,4.21,4.48,4.21,4.48,2700,2.58426930257429,2.75000628872514,2.58426930257429,2.75000628872514,4398.53539593451,0.0,1.0
2010-07-02,4.14,4.22,4.12,4.22,1100,2.54130045431296,2.59040770946877,2.52902364052401,2.59040770946877,1791.99590204739,0.0,1.0
2010-07-06,3.92,4.15,3.92,4.15,5200,2.4062555026345,2.54743886120744,2.4062555026345,2.54743886120744,8471.2533551331,0.0,1.0
2010-07-07,4.0,4.25,3.92,3.96,13300,2.4553627577903,2.6088229301522,2.4062555026345,2.4308091302124,21666.8595429366,0.0,1.0
2010-07-08,4.0,4.0,4.0,4.0,13900,2.4553627577903,2.4553627577903,2.4553627577903,2.4553627577903,22644.3118531443,0.0,1.0
2010-07-09,4.14,4.245,4.08,4.08,13900,2.54130045431296,2.60575372670496,2.50447001294611,2.50447001294611,22644.3118531443,0.0,1.0
2010-07-12,4.01,4.06,3.95,3.96,7700,2.46150116468478,2.49219319915716,2.42467072331792,2.4308091302124,12543.9713143317,0.0,1.0
2010-07-13,4.03,4.21,3.96,3.96,2500,2.47377797847373,2.58426930257429,2.4308091302124,2.4308091302124,4072.71795919861,0.0,1.0
2010-07-14,4.11,4.11,3.95,4.04,6200,2.52288523362953,2.52288523362953,2.42467072331792,2.4799163853682,10100.3405388126,0.0,1.0
2010-07-15,4.07,4.22,3.95,4.22,5600,2.49833160605163,2.59040770946877,2.42467072331792,2.59040770946877,9122.8882286049,0.0,1.0
2010-07-16,4.14,4.24,3.99,3.99,2900,2.54130045431296,2.60268452325772,2.44922435089583,2.44922435089583,4724.3528326704,0.0,1.0
2010-07-19,4.15,4.15,4.14,4.14,200,2.54743886120744,2.54743886120744,2.54130045431296,2.54130045431296,325.817436735889,0.0,1.0
2010-07-20,4.15,4.15,4.15,4.15,0,2.54743886120744,2.54743886120744,2.54743886120744,2.54743886120744,0,0.0,1.0
2010-07-21,4.15,4.15,4.15,4.15,0,2.54743886120744,2.54743886120744,2.54743886120744,2.54743886120744,0,0.0,1.0
2010-07-22,4.15,4.25,4.15,4.25,19200,2.54743886120744,2.6088229301522,2.54743886120744,2.6088229301522,31278.4739266453,0.0,1.0
2010-07-23,4.5,4.65,4.2,4.23,66500,2.76228310251409,2.85435920593123,2.57813089567982,2.59654611636324,108334.297714683,0.0,1.0
2010-07-26,4.38,4.51,4.26,4.5,11200,2.68862221978038,2.76842150940856,2.61496133704667,2.76228310251409,18245.7764572098,0.0,1.0
2010-07-27,4.3,4.49,4.2,4.48,30600,2.63951496462457,2.75614469561961,2.57813089567982,2.75000628872514,49850.0678205911,0.0,1.0
2010-07-28,4.3,4.5,4.27,4.5,3500,2.63951496462457,2.76228310251409,2.62109974394115,2.76228310251409,5701.80514287807,0.0,1.0
2010-07-29,4.3,4.3,4.3,4.3,0,2.63951496462457,2.63951496462457,2.63951496462457,2.63951496462457,0,0.0,1.0
2010-07-30,4.31,4.33,4.2222,4.2222,23900,2.64565337151905,2.657930185308,2.59175815898555,2.59175815898555,38935.1836899388,0.0,1.0
2010-08-02,4.16,4.27,3.9,4.27,20000,2.55357726810191,2.62109974394115,2.39397868884554,2.62109974394115,32581.743673589,0.0,1.0
2010-08-03,3.98,4.22,3.87,3.96,4100,2.44308594400135,2.59040770946877,2.37556346816212,2.4308091302124,6679.25745308573,0.0,1.0
2010-08-04,4.31,4.32,4.1,4.1,38100,2.64565337151905,2.65179177841353,2.51674682673506,2.51674682673506,62068.2216981869,0.0,1.0
2010-08-05,4.28,4.3085,4.1,4.1,14800,2.62723815083562,2.64473261048488,2.51674682673506,2.51674682673506,24110.4903184558,0.0,1.0
2010-08-06,4.3,4.36,4.3,4.35,3400,2.63951496462457,2.67634540599143,2.63951496462457,2.67020699909695,5538.89642451013,0.0,1.0
2010-08-09,4.25,4.32,4.25,4.32,3500,2.6088229301522,2.65179177841353,2.6088229301522,2.65179177841353,5701.80514287805,0.0,1.0
2010-08-10,4.29,4.31,4.18,4.24,97800,2.6333765577301,2.64565337151905,2.56585408189086,2.60268452325772,159324.72656385,0.0,1.0
2010-08-11,4.25,4.36,4.19,4.2,2700,2.6088229301522,2.67634540599143,2.57199248878534,2.57813089567982,4398.5353959345,0.0,1.0
2010-08-12,4.5,4.5,4.21,4.29,43300,2.76228310251409,2.76228310251409,2.58426930257429,2.6333765577301,70539.47505332,0.0,1.0
2010-08-13,4.5,4.65,4.5,4.6,4100,2.76228310251409,2.85435920593123,2.76228310251409,2.82366717145885,6679.25745308573,0.0,1.0
2010-08-16,4.14,4.35,4.14,4.35,3100,2.54130045431296,2.67020699909695,2.54130045431296,2.67020699909695,5050.17026940629,0.0,1.0
2010-08-17,4.25,4.304,4.15,4.15,600,2.6088229301522,2.64197032738236,2.54743886120744,2.54743886120744,977.452310207666,0.0,1.0
2010-08-18,4.21,4.4,4.1201,4.15,19800,2.58426930257429,2.70089903356933,2.52908502459296,2.54743886120744,32255.9262368531,0.0,1.0
2010-08-19,4.21,4.21,4.21,4.21,700,2.58426930257429,2.58426930257429,2.58426930257429,2.58426930257429,1140.36102857561,0.0,1.0
2010-08-20,4.33,4.49,4.1,4.1124,6000,2.657930185308,2.75614469561961,2.51674682673506,2.52435845128421,9774.52310207668,0.0,1.0
2010-08-23,4.25,4.35,4.25,4.34,3200,2.6088229301522,2.67020699909695,2.6088229301522,2.66406859220248,5213.07898777422,0.0,1.0
2010-08-24,4.22,4.26,4.2101,4.2101,1000,2.59040770946877,2.61496133704667,2.58433068664324,2.58433068664324,1629.08718367944,0.0,1.0
2010-08-25,4.26,4.26,4.2,4.2,1500,2.61496133704667,2.61496133704667,2.57813089567982,2.57813089567982,2443.63077551917,0.0,1.0
2010-08-26,4.2101,4.2101,4.21,4.21,1100,2.58433068664324,2.58433068664324,2.58426930257429,2.58426930257429,1791.99590204739,0.0,1.0
2010-08-27,4.14,4.249,4.1,4.2,4500,2.54130045431296,2.60820908946275,2.51674682673506,2.57813089567982,7330.89232655751,0.0,1.0
2010-08-30,4.14,4.14,4.14,4.14,0,2.54130045431296,2.54130045431296,2.54130045431296,2.54130045431296,0,0.0,1.0
2010-08-31,4.14,4.14,4.14,4.14,0,2.54130045431296,2.54130045431296,2.54130045431296,2.54130045431296,0,0.0,1.0
2010-09-01,4.14,4.14,4.14,4.14,0,2.54130045431296,2.54130045431296,2.54130045431296,2.54130045431296,0,0.0,1.0
2010-09-02,4.12,4.12,4.1,4.1,7600,2.52902364052401,2.52902364052401,2.51674682673506,2.51674682673506,12381.0625959638,0.0,1.0
2010-09-03,4.35,4.4,4.27,4.38,4000,2.67020699909695,2.70089903356933,2.62109974394115,2.68862221978038,6516.34873471779,0.0,1.0
2010-09-07,4.2,4.35,4.14,4.34,7600,2.57813089567982,2.67020699909695,2.54130045431296,2.66406859220248,12381.0625959638,0.0,1.0
2010-09-08,4.14,4.25,3.9601,4.21,14400,2.54130045431296,2.6088229301522,2.43087051428134,2.58426930257429,23458.855444984,0.0,1.0
2010-09-09,4.36,4.4,4.23,4.25,4700,2.67634540599143,2.70089903356933,2.59654611636324,2.6088229301522,7656.70976329339,0.0,1.0
2010-09-10,4.14,4.3799,4.14,4.21,14300,2.54130045431296,2.68856083571144,2.54130045431296,2.58426930257429,23295.9467266161,0.0,1.0
2010-09-13,4.28,4.28,4.14,4.16,2500,2.62723815083562,2.62723815083562,2.54130045431296,2.55357726810191,4072.71795919862,0.0,1.0
2010-09-14,4.27,4.27,4.21,4.27,600,2.62109974394115,2.62109974394115,2.58426930257429,2.62109974394115,977.452310207666,0.0,1.0
2010-09-15,4.09,4.28,4.02,4.28,7300,2.51060841984058,2.62723815083562,2.46763957157925,2.62723815083562,11892.33644086,0.0,1.0
2010-09-16,4.15,4.15,4.07,4.15,1900,2.54743886120744,2.54743886120744,2.49833160605163,2.54743886120744,3095.26564899095,0.0,1.0
2010-09-17,4.42,4.42,4.17,4.18,2700,2.71317584735828,2.71317584735828,2.55971567499639,2.56585408189086,4398.53539593451,0.0,1.0
2010-09-20,4.2,4.3,3.99,4.3,4400,2.57813089567982,2.63951496462457,2.44922435089583,2.63951496462457,7167.98360818955,0.0,1.0
2010-09-21,4.35,4.4,4.2,4.2,9100,2.67020699909695,2.70089903356933,2.57813089567982,2.57813089567982,14824.693371483,0.0,1.0
2010-09-22,4.39,4.4,4.2,4.39,8700,2.69476062667486,2.70089903356933,2.57813089567982,2.69476062667486,14173.0584980112,0.0,1.0
2010-09-23,4.38,4.39,4.38,4.38,1200,2.68862221978038,2.69476062667486,2.68862221978038,2.68862221978038,1954.90462041534,0.0,1.0
2010-09-24,4.25,4.39,4.25,4.3799,3300,2.6088229301522,2.69476062667486,2.6088229301522,2.68856083571144,5375.98770614216,0.0,1.0
2010-09-27,4.26,4.26,4.25,4.25,4700,2.61496133704667,2.61496133704667,2.6088229301522,2.6088229301522,7656.7097632934,0.0,1.0
2010-09-28,4.42,4.42,4.31,4.41,2000,2.71317584735828,2.71317584735828,2.64565337151905,2.70703744046381,3258.1743673589,0.0,1.0
2010-09-29,4.45,4.5,4.45,4.5,1100,2.73159106804171,2.76228310251409,2.73159106804171,2.76228310251409,1791.99590204739,0.0,1.0
2010-09-30,4.22,4.31,4.05,4.31,20000,2.59040770946877,2.64565337151905,2.48605479226268,2.64565337151905,32581.7436735889,0.0,1.0
2010-10-01,4.25,4.25,4.15,4.22,3500,2.6088229301522,2.6088229301522,2.54743886120744,2.59040770946877,5701.80514287805,0.0,1.0
2010-10-04,4.11,4.11,4.08,4.08,5300,2.52288523362953,2.52288523362953,2.50447001294611,2.50447001294611,8634.16207350108,0.0,1.0
2010-10-05,4.21,4.6,4.1,4.26,10800,2.58426930257429,2.82366717145885,2.51674682673506,2.61496133704667,17594.141583738,0.0,1.0
2010-10-06,4.5,4.5,4.33,4.37,10100,2.76228310251409,2.76228310251409,2.657930185308,2.6824838128859,16453.7805551624,0.0,1.0
2010-10-07,4.41,4.8,4.41,4.55,15100,2.70703744046381,2.94643530934836,2.70703744046381,2.79297513698647,24599.2164735596,0.0,1.0
2010-10-08,4.54,4.55,4.47,4.47,10800,2.78683673009199,2.79297513698647,2.74386788183066,2.74386788183066,17594.141583738,0.0,1.0
2010-10-11,4.54,4.54,4.54,4.54,0,2.78683673009199,2.78683673009199,2.78683673009199,2.78683673009199,0,0.0,1.0
2010-10-12,4.5,4.7499,4.3701,4.3701,1800,2.76228310251409,2.91568189080704,2.68254519695485,2.68254519695485,2932.356930623,0.0,1.0
2010-10-13,4.6,4.66,4.58,4.58,400,2.82366717145885,2.8604976128257,2.8113903576699,2.8113903576699,651.634873471777,0.0,1.0
2010-10-14,4.67,5.11,4.56,4.57,53600,2.86663601972018,3.13672592307711,2.79911354388094,2.80525195077542,87319.0730452182,0.0,1.0
2010-10-15,4.81,4.85,4.72,4.79,4400,2.95257371624284,2.97712734382074,2.89732805419256,2.94029690245389,7167.98360818956,0.0,1.0
2010-10-18,4.92,4.96,4.56,4.79,10700,3.02009619208207,3.04464981965997,2.79911354388094,2.94029690245389,17431.2328653701,0.0,1.0
2010-10-19,4.9,4.96,4.9,4.94,5700,3.00781937829312,3.04464981965997,3.00781937829312,3.03237300587102,9285.79694697284,0.0,1.0
2010-10-20,4.77,4.82,4.71,4.71,1100,2.92802008866493,2.95871212313731,2.89118964729808,2.89118964729808,1791.99590204739,0.0,1.0
2010-10-21,4.67,4.75,4.54,4.72,6800,2.86663601972018,2.91574327487598,2.78683673009199,2.89732805419256,11077.7928490202,0.0,1.0
2010-10-22,4.76,4.82,4.67,4.82,2900,2.92188168177046,2.95871212313731,2.86663601972018,2.95871212313731,4724.35283267039,0.0,1.0
2010-10-25,4.77,4.8,4.71,4.8,3900,2.92802008866493,2.94643530934836,2.89118964729808,2.94643530934836,6353.44001634985,0.0,1.0
2010-10-26,4.8,4.8,4.76,4.7699,1700,2.94643530934836,2.94643530934836,2.92188168177046,2.92795870459599,2769.44821225506,0.0,1.0
2010-10-27,4.79,4.8,4.65,4.78,2900,2.94029690245389,2.94643530934836,2.85435920593123,2.93415849555941,4724.35283267039,0.0,1.0
2010-10-28,4.69,4.8,4.6,4.8,8100,2.87891283350913,2.94643530934836,2.82366717145885,2.94643530934836,13195.6061878035,0.0,1.0
2010-10-29,4.8,4.8,4.71,4.76,3700,2.94643530934836,2.94643530934836,2.89118964729808,2.92188168177046,6027.62257961395,0.0,1.0
2010-11-01,4.85,4.9,4.67,4.67,14400,2.97712734382074,3.00781937829312,2.86663601972018,2.86663601972018,23458.855444984,0.0,1.0
2010-11-02,4.89,4.95,4.8182,4.8182,6200,3.00168097139864,3.0385114127655,2.95760720989631,2.95760720989631,10100.3405388126,0.0,1.0
2010-11-03,5.26,5.37,4.82,4.82,19400,3.22880202649425,3.29632450233348,2.95871212313731,2.95871212313731,31604.2913633812,0.0,1.0
2010-11-04,5.39,6.16,5.28,5.36,69200,3.30860131612243,3.78125864699706,3.2410788402832,3.290186095439,112732.833110618,0.0,1.0
2010-11-05,5.7,5.75,5.32,5.32,61600,3.49889192985118,3.52958396432356,3.2656324678611,3.2656324678611,100351.770514654,0.0,1.0
2010-11-08,5.62,5.74,5.61,5.73,25000,3.44978467469537,3.52344555742908,3.4436462678009,3.51730715053461,40727.1795919862,0.0,1.0
2010-11-09,5.6999,5.72,5.52,5.72,23200,3.49883054578223,3.51116874364013,3.38840060575062,3.51116874364013,37794.8226613632,0.0,1.0
2010-11-10,5.7,5.7,5.52,5.7,11400,3.49889192985118,3.49889192985118,3.38840060575062,3.49889192985118,18571.5938939457,0.0,1.0
2010-11-11,5.69,5.7,5.55,5.55,6000,3.4927535229567,3.49889192985118,3.40681582643404,3.40681582643404,9774.52310207669,0.0,1.0
2010-11-12,5.44,5.54,5.07,5.54,26700,3.33929335059481,3.40067741953957,3.11217229549921,3.40067741953957,43496.6278042412,0.0,1.0
2010-11-15,5.41,5.58,5.41,5.58,20500,3.32087812991138,3.42523104711747,3.32087812991138,3.42523104711747,33396.2872654287,0.0,1.0
2010-11-16,5.26,5.43,5.09,5.43,19700,3.22880202649425,3.33315494370033,3.12444910928816,3.33315494370033,32093.0175184851,0.0,1.0
2010-11-17,5.1999,5.24,5.1999,5.2,2200,3.19191020105845,3.2165252127053,3.19191020105845,3.19197158512739,3583.99180409478,0.0,1.0
2010-11-18,5.28,5.3,5.07,5.18,16600,3.2410788402832,3.25335565407215,3.11217229549921,3.17969477133844,27042.8472490788,0.0,1.0
2010-11-19,5.3,5.3599,5.2899,5.3599,600,3.25335565407215,3.29012471137006,3.24715586310873,3.29012471137006,977.452310207667,0.0,1.0
2010-11-22,5.29,5.29,5.18,5.18,3200,3.24721724717767,3.24721724717767,3.17969477133844,3.17969477133844,5213.07898777423,0.0,1.0
2010-11-23,5.2,5.209,5.1,5.1,2800,3.19197158512739,3.19749615133242,3.13058751618263,3.13058751618263,4561.44411430245,0.0,1.0
2010-11-24,5.24,5.251,5.18,5.19,7600,3.2165252127053,3.22327746028922,3.17969477133844,3.18583317823292,12381.0625959638,0.0,1.0
2010-11-26,5.07,5.24,5.0,5.24,7400,3.11217229549921,3.2165252127053,3.06920344723788,3.2165252127053,12055.2451592279,0.0,1.0
2010-11-29,5.1,5.13,4.85,4.99,5100,3.13058751618263,3.14900273686606,2.97712734382074,3.0630650403434,8308.34463676518,0.0,1.0
2010-11-30,5.35,5.35,5.1,5.1,4700,3.28404768854453,3.28404768854453,3.13058751618263,3.13058751618263,7656.70976329339,0.0,1.0
2010-12-01,5.39,5.49,5.3,5.49,6300,3.30860131612243,3.36998538506719,3.25335565407215,3.36998538506719,10263.2492571805,0.0,1.0
2010-12-02,5.44,5.45,5.39,5.42,9300,3.33929335059481,3.34543175748929,3.30860131612243,3.32701653680586,15150.5108082188,0.0,1.0
2010-12-03,5.4,5.4,5.34,5.36,900,3.31473972301691,3.31473972301691,3.27790928165005,3.290186095439,1466.1784653115,0.0,1.0
2010-12-06,5.3,5.465,5.29,5.39,6200,3.25335565407215,3.354639367831,3.24721724717767,3.30860131612243,10100.3405388126,0.0,1.0
2010-12-07,5.4,5.5,5.4,5.4,5200,3.31473972301691,3.37612379196166,3.31473972301691,3.31473972301691,8471.25335513311,0.0,1.0
2010-12-08,5.49,5.49,5.275,5.275,4000,3.36998538506719,3.36998538506719,3.23800963683596,3.23800963683596,6516.34873471778,0.0,1.0
2010-12-09,5.35,5.4,5.34,5.4,3800,3.28404768854453,3.31473972301691,3.27790928165005,3.31473972301691,6190.53129798189,0.0,1.0
2010-12-10,5.4,5.5,5.39,5.49,6000,3.31473972301691,3.37612379196166,3.30860131612243,3.36998538506719,9774.52310207667,0.0,1.0
2010-12-13,5.16,5.38,5.12,5.38,17000,3.16741795754949,3.30246290922796,3.14286432997159,3.30246290922796,27694.4821225506,0.0,1.0
2010-12-14,5.25,5.25,5.12,5.19,4400,3.22266361959977,3.22266361959977,3.14286432997159,3.18583317823292,7167.98360818956,0.0,1.0
2010-12-15,5.195,5.195,5.195,5.195,500,3.18890238168015,3.18890238168015,3.18890238168015,3.18890238168015,814.543591839724,0.0,1.0
2010-12-16,5.25,5.25,5.06,5.06,3000,3.22266361959977,3.22266361959977,3.10603388860473,3.10603388860473,4887.26155103834,0.0,1.0
2010-12-17,5.25,5.25,5.06,5.086,18900,3.22266361959977,3.22266361959977,3.10603388860473,3.12199374653037,30789.7477715415,0.0,1.0
2010-12-20,5.71,5.84,5.23,5.25,109500,3.50503033674566,3.58482962637384,3.21038680581082,3.22266361959977,178385.046612899,0.0,1.0
2010-12-21,6.1,6.11,5.81,5.86,35700,3.74442820563021,3.75056661252469,3.56641440569041,3.59710644016279,58158.4124573562,0.0,1.0
2010-12-22,6.11,6.15,5.78,6.1,15800,3.75056661252469,3.77512024010259,3.54799918500699,3.74442820563021,25739.5775021352,0.0,1.0
2010-12-23,6.61,6.61,6.2,6.23,58500,4.05748695724847,4.05748695724847,3.80581227457497,3.82422749525839,95301.6002452477,0.0,1.0
2010-12-27,6.45,6.98,6.29,6.66,64100,3.95927244693686,4.28460801234408,3.86105793662525,4.08817899172085,104424.488473853,0.0,1.0
2010-12-28,6.736,6.88,6.28,6.54,31600,4.13483088411887,4.22322394339932,3.85491952973077,4.01451810898714,51479.1550042705,0.0,1.0
2010-12-29,6.65,6.79,6.57,6.6369,7400,4.08204058482638,4.16797828134904,4.03293332967057,4.07399927179461,12055.2451592279,0.0,1.0
2010-12-30,6.48,6.68,6.3,6.65,15800,3.97768766762029,4.1004558055098,3.86719634351972,4.08204058482638,25739.5775021352,0.0,1.0
2010-12-31,6.88,6.9,6.3,6.42,50700,4.22322394339932,4.23550075718827,3.86719634351972,3.94085722625343,82594.7202125479,0.0,1.0
2011-01-03,7.228,7.24,6.782,6.85,56300,4.43684050332707,4.44420659160045,4.16306755583346,4.20480872271589,91717.6084411529,0.0,1.0
2011-01-04,7.298,7.5,7.25,7.25,61100,4.4798093515884,4.60380517085682,4.45034499849492,4.45034499849492,99537.2269228143,0.0,1.0
2011-01-05,7.29,7.34,7.14,7.34,15100,4.47489862607282,4.5055906605452,4.38282252265569,4.5055906605452,24599.2164735597,0.0,1.0
2011-01-06,6.99,7.3,6.9301,7.3,30600,4.29074641923855,4.4810370329673,4.25397736194064,4.4810370329673,49850.0678205911,0.0,1.0
2011-01-07,7.0,7.0,6.6901,6.85,9500,4.29688482613303,4.29688482613303,4.10665559647322,4.20480872271589,15476.3282449547,0.0,1.0
2011-01-10,7.22,7.23,7.0,7.12,16100,4.43192977781149,4.43806818470597,4.29688482613303,4.37054570886674,26228.3036572391,0.0,1.0
2011-01-11,7.23,7.23,7.12,7.23,9000,4.43806818470597,4.43806818470597,4.37054570886674,4.43806818470597,14661.784653115,0.0,1.0
2011-01-12,7.2,7.24,7.189,7.24,12300,4.41965296402254,4.44420659160045,4.41290071643862,4.44420659160045,20037.7723592572,0.0,1.0
2011-01-13,7.5,7.5,7.15,7.2,30100,4.60380517085682,4.60380517085682,4.38896092955016,4.41965296402254,49035.5242287513,0.0,1.0
2011-01-14,8.15,8.15,7.5,7.59,91800,5.00280161899774,5.00280161899774,4.60380517085682,4.6590508329071,149550.203461773,0.0,1.0
2011-01-18,8.24,8.61,8.15,8.25,105100,5.05804728104802,5.28516833614362,5.00280161899774,5.0641856879425,171217.06300471,0.0,1.0
2011-01-19,7.95,8.21,7.5,8.16,43600,4.88003348110822,5.03963206036459,4.60380517085682,5.00894002589222,71028.2012084239,0.0,1.0
2011-01-20,7.97,8.0,7.601,7.87,23600,4.89231029489718,4.9107255155806,4.66580308049102,4.83092622595242,38446.4575348349,0.0,1.0
2011-01-21,7.91,8.001,7.8,8.0,16400,4.85547985353032,4.91133935627005,4.78795737769109,4.9107255155806,26717.0298123429,0.0,1.0
2011-01-24,8.1499,8.25,7.91,7.91,50600,5.00274023492879,5.0641856879425,4.85547985353032,4.85547985353032,82431.81149418,0.0,1.0
2011-01-25,8.15,8.45,7.83,8.35,40800,5.00280161899774,5.18695382583201,4.80637259837451,5.12556975688725,66466.7570941214,0.0,1.0
2011-01-26,8.4,8.49,8.1999,8.29,44900,5.15626179135963,5.21150745340992,5.03343226940117,5.0887393155204,73146.0145472072,0.0,1.0
2011-01-27,8.37,8.64,8.298,8.54,24100,5.13784657067621,5.30358355682705,5.09365004103598,5.24219948788229,39261.0011266746,0.0,1.0
2011-01-28,8.32,8.34,8.15,8.31,12500,5.10715453620383,5.11943134999278,5.00280161899774,5.10101612930935,20363.5897959931,0.0,1.0
2011-01-31,8.74,8.75,8.16,8.32,40600,5.36496762577181,5.37110603266628,5.00894002589222,5.10715453620383,66140.9396573855,0.0,1.0
2011-02-01,8.74,8.8,8.54,8.77,65700,5.36496762577181,5.40179806713866,5.24219948788229,5.38338284645524,107031.02796774,0.0,1.0
2011-02-02,8.57,8.74,8.373,8.5,27500,5.26061470856572,5.36496762577181,5.13968809274455,5.21764586030439,44799.8975511848,0.0,1.0
2011-02-03,8.55,8.62,8.49,8.49,25900,5.24833789477677,5.2913067430381,5.21150745340992,5.21150745340992,42193.3580572976,0.0,1.0
2011-02-04,8.5,8.6,8.46,8.55,23800,5.21764586030439,5.27902992924915,5.19309223272649,5.24833789477677,38772.2749715708,0.0,1.0
2011-02-07,8.65,8.65,8.41,8.5,21600,5.30972196372153,5.30972196372153,5.16240019825411,5.21764586030439,35188.283167476,0.0,1.0
2011-02-08,8.5,8.65,8.45,8.65,27500,5.21764586030439,5.30972196372153,5.18695382583201,5.30972196372153,44799.8975511848,0.0,1.0
2011-02-09,8.45,8.55,8.41,8.5,7400,5.18695382583201,5.24833789477677,5.16240019825411,5.21764586030439,12055.2451592279,0.0,1.0
2011-02-10,8.52,8.75,8.4,8.45,34800,5.22992267409334,5.37110603266628,5.15626179135963,5.18695382583201,56692.2339920447,0.0,1.0
2011-02-11,8.56,8.73,8.41,8.63,32000,5.25447630167125,5.35882921887733,5.16240019825411,5.29744514993258,52130.7898777422,0.0,1.0
2011-02-14,8.7,8.72,8.43,8.66,27100,5.34041399819391,5.35269081198286,5.17467701204306,5.315860370616,44148.262677713,0.0,1.0
2011-02-15,8.7,8.7,8.19,8.4,68400,5.34041399819391,5.34041399819391,5.02735524657564,5.15626179135963,111429.563363674,0.0,1.0
2011-02-16,8.68,8.7,8.51,8.7,26900,5.32813718440495,5.34041399819391,5.22378426719887,5.34041399819391,43822.4452409771,0.0,1.0
2011-02-17,8.69,8.69,8.51,8.51,22600,5.33427559129943,5.33427559129943,5.22378426719887,5.22378426719887,36817.3703511555,0.0,1.0
2011-02-18,8.9,9.05,8.6,8.7,137500,5.46318213608342,5.55525823950056,5.27902992924915,5.34041399819391,223999.487755924,0.0,1.0
2011-02-22,7.25,9.25,6.3,9.25,501100,4.45034499849492,5.67802637739007,3.86719634351972,5.67802637739007,816335.587741771,0.0,1.0
2011-02-23,7.12,7.5,6.85,7.25,127300,4.37054570886674,4.60380517085682,4.20480872271589,4.45034499849492,207382.798482393,0.0,1.0
2011-02-24,7.42,7.45,6.87,7.02,56400,4.55469791570101,4.57311313638444,4.21708553650484,4.30916163992198,91880.5171595207,0.0,1.0
2011-02-25,7.81,7.909,7.26,7.49,37900,4.79409578458556,4.85486601284087,4.4564834053894,4.59766676396234,61742.4042614511,0.0,1.0
2011-02-28,8.0,8.06,7.54,7.87,51500,4.9107255155806,4.94755595694746,4.62835879843472,4.83092622595242,83897.9899594915,0.0,1.0
2011-03-01,7.86,7.95,7.5,7.93,33800,4.82478781905794,4.88003348110822,4.60380517085682,4.86775666731927,55063.1468083653,0.0,1.0
2011-03-02,7.5,7.9701,7.45,7.82,10600,4.60380517085682,4.89237167896612,4.57311313638444,4.80023419148004,17268.3241470021,0.0,1.0
2011-03-03,7.36,7.67,7.31,7.63,20600,4.51786747433415,4.7081580880629,4.48717543986178,4.683604460485,33559.1959837966,0.0,1.0
2011-03-04,7.43,7.54,7.31,7.31,26000,4.56083632259548,4.62835879843472,4.48717543986178,4.48717543986178,42356.2667756656,0.0,1.0
2011-03-07,7.3,7.495,7.22,7.22,41900,4.4810370329673,4.60073596740958,4.43192977781149,4.43192977781149,68258.7529961688,0.0,1.0
2011-03-08,7.335,7.64,7.29,7.37,22400,4.50252145709797,4.68974286737948,4.47489862607282,4.52400588122863,36491.5529144196,0.0,1.0
2011-03-09,7.4,7.43,7.25,7.36,4700,4.54242110191206,4.56083632259548,4.45034499849492,4.51786747433415,7656.70976329339,0.0,1.0
2011-03-10,7.18,7.31,7.05,7.31,10000,4.40737615023359,4.48717543986178,4.32757686060541,4.48717543986178,16290.8718367945,0.0,1.0
2011-03-11,7.15,7.39,7.07,7.17,12000,4.38896092955016,4.53628269501758,4.33985367439436,4.40123774333912,19549.0462041534,0.0,1.0
2011-03-14,7.04,7.15,6.83,7.15,31000,4.32143845371093,4.38896092955016,4.19253190892694,4.38896092955016,50501.7026940628,0.0,1.0
2011-03-15,7.0,7.02,6.58,6.87,24300,4.29688482613303,4.30916163992198,4.03907173656505,4.21708553650484,39586.8185634105,0.0,1.0
2011-03-16,6.95,7.03,6.91,7.0,7200,4.26619279166065,4.31530004681646,4.24163916408275,4.29688482613303,11729.427722492,0.0,1.0
2011-03-17,6.81,7.1,6.75,7.1,13400,4.18025509513799,4.35826889507779,4.14342465377113,4.35826889507779,21829.7682613046,0.0,1.0
2011-03-18,6.9,7.21,6.83,6.93,6400,4.23550075718827,4.42579137091702,4.19253190892694,4.2539159778717,10426.1579755485,0.0,1.0
2011-03-21,6.76,7.12,6.65,7.02,31500,4.14956306066561,4.37054570886674,4.08204058482638,4.30916163992198,51316.2462859025,0.0,1.0
2011-03-22,6.73,6.81,6.706,6.81,7300,4.13114783998218,4.18025509513799,4.11641566343544,4.18025509513799,11892.33644086,0.0,1.0
2011-03-23,6.85,6.96,6.65,6.66,15000,4.20480872271589,4.27233119855512,4.08204058482638,4.08817899172085,24436.3077551917,0.0,1.0
2011-03-24,6.8699,7.2,6.77,6.85,4200,4.2170241524359,4.41965296402254,4.15570146756008,4.20480872271589,6842.16617145367,0.0,1.0
2011-03-25,7.07,7.21,6.7,6.86,28400,4.33985367439436,4.42579137091702,4.11273261929875,4.21094712961037,46266.0760164962,0.0,1.0
2011-03-28,6.89,7.07,6.8,7.07,13200,4.22936235029379,4.33985367439436,4.17411668824351,4.33985367439436,21503.9508245687,0.0,1.0
2011-03-29,7.1,7.2,6.841,6.88,7800,4.35826889507779,4.41965296402254,4.19928415651086,4.22322394339932,12706.8800326997,0.0,1.0
2011-03-30,7.16,7.2,6.9412,7.08,6700,4.39509933644464,4.41965296402254,4.26079099359351,4.34599208128883,10914.8841306523,0.0,1.0
2011-03-31,7.05,7.21,6.78,7.12,5300,4.32757686060541,4.42579137091702,4.16183987445456,4.37054570886674,8634.16207350106,0.0,1.0
2011-04-01,7.05,7.14,6.93,6.94,6500,4.32757686060541,4.38282252265569,4.2539159778717,4.26005438476617,10589.0666939164,0.0,1.0
2011-04-04,6.92,7.1999,6.8612,7.01,12200,4.24777757097722,4.4195915799536,4.2116837384377,4.3030232330275,19874.8636408892,0.0,1.0
2011-04-05,6.96,7.08,6.82,6.82,4200,4.27233119855512,4.34599208128883,4.18639350203246,4.18639350203246,6842.16617145368,0.0,1.0
2011-04-06,6.88,6.96,6.85,6.96,3300,4.22322394339932,4.27233119855512,4.20480872271589,4.27233119855512,5375.98770614217,0.0,1.0
2011-04-07,6.6601,6.81,6.65,6.66,12200,4.0882403757898,4.18025509513799,4.08204058482638,4.08817899172085,19874.8636408892,0.0,1.0
2011-04-08,6.88,7.1864,6.67,6.67,17300,4.22322394339932,4.41130473064606,4.09431739861533,4.09431739861533,28183.2082776544,0.0,1.0
2011-04-11,6.8,6.93,6.79,6.93,8100,4.17411668824351,4.2539159778717,4.16797828134904,4.2539159778717,13195.6061878035,0.0,1.0
2011-04-12,6.89,6.89,6.69,6.79,4700,4.22936235029379,4.22936235029379,4.10659421240428,4.16797828134904,7656.7097632934,0.0,1.0
2011-04-13,6.96,7.09,6.92,6.92,8500,4.27233119855512,4.35213048818331,4.24777757097722,4.24777757097722,13847.2410612753,0.0,1.0
2011-04-14,7.05,7.08,6.93,6.93,2500,4.32757686060541,4.34599208128883,4.2539159778717,4.2539159778717,4072.71795919861,0.0,1.0
2011-04-15,7.11,7.12,7.02,7.02,8900,4.36440730197226,4.37054570886674,4.30916163992198,4.30916163992198,14498.8759347471,0.0,1.0
2011-04-18,7.0899,7.1,7.01,7.08,4500,4.35206910411436,4.35826889507779,4.3030232330275,4.34599208128883,7330.89232655751,0.0,1.0
2011-04-19,6.98,7.02,6.95,7.01,4800,4.28460801234408,4.30916163992198,4.26619279166065,4.3030232330275,7819.61848166133,0.0,1.0
2011-04-20,6.97,7.04,6.95,7.04,4100,4.2784696054496,4.32143845371093,4.26619279166065,4.32143845371093,6679.25745308573,0.0,1.0
2011-04-21,7.0,7.0,6.8348,7.0,15500,4.29688482613303,4.29688482613303,4.19547834423629,4.29688482613303,25250.8513470314,0.0,1.0
2011-04-25,6.8409,7.0,6.78,7.0,10600,4.19922277244192,4.29688482613303,4.16183987445456,4.29688482613303,17268.3241470021,0.0,1.0
2011-04-26,6.8,7.0,6.71,6.95,12900,4.17411668824351,4.29688482613303,4.11887102619323,4.26619279166065,21015.2246694649,0.0,1.0
2011-04-27,6.8,7.0,6.8,7.0,5200,4.17411668824351,4.29688482613303,4.17411668824351,4.29688482613303,8471.25335513312,0.0,1.0
2011-04-28,6.8,6.8,6.76,6.76,1500,4.17411668824351,4.17411668824351,4.14956306066561,4.14956306066561,2443.63077551917,0.0,1.0
2011-04-29,6.91,7.0,6.8,6.8,22000,4.24163916408275,4.29688482613303,4.17411668824351,4.17411668824351,35839.9180409478,0.0,1.0
2011-05-02,6.94,7.05,6.7,6.91,10000,4.26005438476617,4.32757686060541,4.11273261929875,4.24163916408275,16290.8718367945,0.0,1.0
2011-05-03,7.45,7.45,6.7,6.82,39000,4.57311313638444,4.57311313638444,4.11273261929875,4.18639350203246,63534.4001634984,0.0,1.0
2011-05-04,7.72,7.75,7.38,7.38,34400,4.73885012253528,4.75726534321871,4.53014428812311,4.53014428812311,56040.599118573,0.0,1.0
2011-05-05,7.3,7.7,7.179,7.7,2600,4.4810370329673,4.72657330874633,4.40676230954414,4.72657330874633,4235.62667756656,0.0,1.0
2011-05-06,7.39,7.42,7.12,7.37,2900,4.53628269501758,4.55469791570101,4.37054570886674,4.52400588122863,4724.35283267039,0.0,1.0
2011-05-09,7.55,7.55,7.29,7.54,13000,4.63449720532919,4.63449720532919,4.47489862607282,4.62835879843472,21178.1333878328,0.0,1.0
2011-05-10,7.28,7.68,7.071,7.68,22900,4.46876021917835,4.71429649495738,4.34046751508381,4.71429649495738,37306.0965062593,0.0,1.0
2011-05-11,7.19,7.25,7.16,7.16,6600,4.41351455712807,4.45034499849492,4.39509933644464,4.39509933644464,10751.9754122843,0.0,1.0
2011-05-12,7.45,7.48,7.11,7.11,26800,4.57311313638444,4.59152835706786,4.36440730197226,4.36440730197226,43659.5365226091,0.0,1.0
2011-05-13,7.28,7.5,7.1,7.35,22000,4.46876021917835,4.60380517085682,4.35826889507779,4.51172906743968,35839.9180409478,0.0,1.0
2011-05-16,7.2,7.3,7.2,7.27,5700,4.41965296402254,4.4810370329673,4.41965296402254,4.46262181228387,9285.79694697285,0.0,1.0
2011-05-17,6.75,7.15,6.74,7.15,4100,4.14342465377113,4.38896092955016,4.13728624687666,4.38896092955016,6679.25745308573,0.0,1.0
2011-05-18,6.75,6.75,6.75,6.75,600,4.14342465377113,4.14342465377113,4.14342465377113,4.14342465377113,977.452310207668,0.0,1.0
2011-05-19,6.7,6.95,6.7,6.88,9100,4.11273261929875,4.26619279166065,4.11273261929875,4.22322394339932,14824.693371483,0.0,1.0
2011-05-20,6.725,6.725,6.65,6.66,8800,4.12807863653494,4.12807863653494,4.08204058482638,4.08817899172085,14335.9672163791,0.0,1.0
2011-05-23,6.68,6.697,6.65,6.66,2900,4.1004558055098,4.11089109723041,4.08204058482638,4.08817899172085,4724.3528326704,0.0,1.0
2011-05-24,6.63,6.66,6.6,6.6,2100,4.06976377103742,4.08817899172085,4.051348550354,4.051348550354,3421.08308572684,0.0,1.0
2011-05-25,6.51,6.63,6.51,6.62,7200,3.99610288830372,4.06976377103742,3.99610288830372,4.06362536414295,11729.427722492,0.0,1.0
2011-05-26,6.6798,6.94,6.67,6.91,6900,4.10033303737191,4.26005438476617,4.09431739861533,4.24163916408275,11240.7015673882,0.0,1.0
2011-05-27,6.75,6.7999,6.67,6.67,3800,4.14342465377113,4.17405530417457,4.09431739861533,4.09431739861533,6190.5312979819,0.0,1.0
2011-05-31,6.71,6.75,6.51,6.75,19600,4.11887102619323,4.14342465377113,3.99610288830372,4.14342465377113,31930.1088001171,0.0,1.0
2011-06-01,6.63,6.7,6.6,6.64,3700,4.06976377103742,4.11273261929875,4.051348550354,4.0759021779319,6027.62257961396,0.0,1.0
2011-06-02,6.5,6.6408,6.5,6.6,11900,3.98996448140924,4.07639325048346,3.98996448140924,4.051348550354,19386.1374857854,0.0,1.0
2011-06-03,6.25,6.6,6.19,6.28,39000,3.83650430904735,4.051348550354,3.79967386768049,3.85491952973077,63534.4001634983,0.0,1.0
2011-06-06,5.98,6.312,5.95,6.06,29900,3.6707673228965,3.8745624317931,3.65235210221307,3.71987457805231,48709.7067920155,0.0,1.0
2011-06-07,5.66,5.99,5.58,5.94,37100,3.47433830227328,3.67690572979098,3.42523104711747,3.6462136953186,60439.1345145074,0.0,1.0
2011-06-08,5.24,5.55,5.2,5.37,27800,3.2165252127053,3.40681582643404,3.19197158512739,3.29632450233348,45288.6237062885,0.0,1.0
2011-06-09,5.59,5.59,5.22,5.32,5800,3.43136945401195,3.43136945401195,3.20424839891634,3.2656324678611,9448.70566534078,0.0,1.0
2011-06-10,5.52,5.95,5.41,5.48,15400,3.38840060575062,3.65235210221307,3.32087812991138,3.36384697817271,25087.9426286634,0.0,1.0
2011-06-13,5.59,5.74,5.28,5.52,41300,3.43136945401195,3.52344555742908,3.2410788402832,3.38840060575062,67281.300685961,0.0,1.0
2011-06-14,5.26,5.79,5.26,5.51,51300,3.22880202649425,3.55413759190146,3.22880202649425,3.38226219885614,83572.1725227555,0.0,1.0
2011-06-15,5.1,5.41,5.1,5.3,27300,3.13058751618263,3.32087812991138,3.13058751618263,3.25335565407215,44474.0801144489,0.0,1.0
2011-06-16,5.15,5.33,5.04,5.04,14700,3.16127955065501,3.27177087475558,3.09375707481578,3.09375707481578,23947.5816000879,0.0,1.0
2011-06-17,5.22,5.45,5.1,5.18,3900,3.20424839891634,3.34543175748929,3.13058751618263,3.17969477133844,6353.44001634985,0.0,1.0
2011-06-20,4.69,5.23,4.58,5.23,26300,2.87891283350913,3.21038680581082,2.8113903576699,3.21038680581082,42844.9929307694,0.0,1.0
2011-06-21,4.93,4.98,4.65,4.71,14500,3.02623459897655,3.05692663344893,2.85435920593123,2.89118964729808,23621.7641633519,0.0,1.0
2011-06-22,4.94,5.13,4.9,4.9,26400,3.03237300587102,3.14900273686606,3.00781937829312,3.00781937829312,43007.9016491374,0.0,1.0
2011-06-23,5.01,5.11,4.97,4.97,7700,3.07534185413235,3.13672592307711,3.05078822655445,3.05078822655445,12543.9713143317,0.0,1.0
2011-06-24,5.52,5.53,5.08,5.08,35700,3.38840060575062,3.39453901264509,3.11831070239368,3.11831070239368,58158.4124573561,0.0,1.0
2011-06-27,5.55,5.9,5.44,5.55,45100,3.40681582643404,3.62166006774069,3.33929335059481,3.40681582643404,73471.8319839431,0.0,1.0
2011-06-28,5.47,5.75,5.47,5.61,34600,3.35770857127824,3.52958396432356,3.35770857127824,3.4436462678009,56366.4165553088,0.0,1.0
2011-06-29,5.36,5.75,5.36,5.55,15500,3.290186095439,3.52958396432356,3.290186095439,3.40681582643404,25250.8513470314,0.0,1.0
2011-06-30,5.45,5.88,5.34,5.88,9200,3.34543175748929,3.60938325395174,3.27790928165005,3.60938325395174,14987.6020898509,0.0,1.0
2011-07-01,5.57,5.66,5.52,5.52,3800,3.419092640223,3.47433830227328,3.38840060575062,3.38840060575062,6190.53129798189,0.0,1.0
2011-07-05,5.73,5.84,5.57,5.63,14500,3.51730715053461,3.58482962637384,3.419092640223,3.45592308158985,23621.7641633519,0.0,1.0
2011-07-06,5.71,5.83,5.6,5.74,18200,3.50503033674566,3.57869121947936,3.43750786090642,3.52344555742908,29649.3867429659,0.0,1.0
2011-07-07,5.68,5.8,5.64,5.705,13300,3.48661511606223,3.56027599879594,3.46206148848432,3.50196113329842,21666.8595429366,0.0,1.0
2011-07-08,5.76,5.8,5.6101,5.66,4300,3.53572237121803,3.56027599879594,3.44370765186984,3.47433830227328,7005.07488982163,0.0,1.0
2011-07-11,5.73,5.93,5.7,5.72,10100,3.51730715053461,3.64007528842412,3.49889192985118,3.51116874364013,16453.7805551624,0.0,1.0
2011-07-12,5.69,5.85,5.61,5.67,8300,3.4927535229567,3.59096803326832,3.4436462678009,3.48047670916775,13521.4236245394,0.0,1.0
2011-07-13,5.5,5.8,5.5,5.66,12200,3.37612379196166,3.56027599879594,3.37612379196166,3.47433830227328,19874.8636408893,0.0,1.0
2011-07-14,5.94,5.94,5.58,5.61,9500,3.6462136953186,3.6462136953186,3.42523104711747,3.4436462678009,15476.3282449547,0.0,1.0
2011-07-15,5.71,5.97,5.6,5.92,15900,3.50503033674566,3.66462891600202,3.43750786090642,3.63393688152965,25902.4862205032,0.0,1.0
2011-07-18,5.56,5.71,5.53,5.7,8000,3.41295423332852,3.50503033674566,3.39453901264509,3.49889192985118,13032.6974694356,0.0,1.0
2011-07-19,5.56,5.68,5.35,5.62,12600,3.41295423332852,3.48661511606223,3.28404768854453,3.44978467469537,20526.498514361,0.0,1.0
2011-07-20,5.27,5.51,5.27,5.51,6800,3.23494043338872,3.38226219885614,3.23494043338872,3.38226219885614,11077.7928490202,0.0,1.0
2011-07-21,4.91,5.28,4.9,5.28,25400,3.01395778518759,3.2410788402832,3.00781937829312,3.2410788402832,41378.814465458,0.0,1.0
2011-07-22,5.01,5.055,4.92,4.96,3900,3.07534185413235,3.10296468515749,3.02009619208207,3.04464981965997,6353.44001634984,0.0,1.0
2011-07-25,5.1,5.21,5.045,5.11,15100,3.13058751618263,3.19810999202187,3.09682627826302,3.13672592307711,24599.2164735597,0.0,1.0
2011-07-26,5.18,5.21,5.021,5.13,3600,3.17969477133844,3.19810999202187,3.08209410171628,3.14900273686606,5864.71386124601,0.0,1.0
2011-07-27,5.05,5.28,5.05,5.14,4200,3.09989548171026,3.2410788402832,3.09989548171026,3.15514114376054,6842.16617145366,0.0,1.0
2011-07-28,5.116,5.15,5.03,5.04,1800,3.1404089672138,3.16127955065501,3.0876186679213,3.09375707481578,2932.356930623,0.0,1.0
2011-07-29,5.25,5.37,5.11,5.11,3500,3.22266361959977,3.29632450233348,3.13672592307711,3.13672592307711,5701.80514287806,0.0,1.0
2011-08-01,5.36,5.36,5.25,5.32,1900,3.290186095439,3.290186095439,3.22266361959977,3.2656324678611,3095.26564899095,0.0,1.0
2011-08-02,5.34,5.35,5.2801,5.35,14200,3.27790928165005,3.28404768854453,3.24114022435214,3.28404768854453,23133.0380082481,0.0,1.0
2011-08-03,5.3001,5.5792,5.3001,5.35,2100,3.25341703814109,3.42473997456591,3.25341703814109,3.28404768854453,3421.08308572684,0.0,1.0
2011-08-04,5.68,5.89,5.61,5.61,46000,3.48661511606223,3.61552166084622,3.4436462678009,3.4436462678009,74938.0104492545,0.0,1.0
2011-08-05,5.365,5.76,5.25,5.76,11200,3.29325529888624,3.53572237121803,3.22266361959977,3.53572237121803,18245.7764572098,0.0,1.0
2011-08-08,5.39,5.5,5.25,5.26,16900,3.30860131612243,3.37612379196166,3.22266361959977,3.22880202649425,27531.5734041826,0.0,1.0
2011-08-09,5.25,5.349,5.21,5.24,3200,3.22266361959977,3.28343384785508,3.19810999202187,3.2165252127053,5213.07898777423,0.0,1.0
2011-08-10,5.16,5.31,5.1,5.26,9200,3.16741795754949,3.25949406096662,3.13058751618263,3.22880202649425,14987.6020898509,0.0,1.0
2011-08-11,5.21,5.35,5.2,5.2,5100,3.19810999202187,3.28404768854453,3.19197158512739,3.19197158512739,8308.34463676517,0.0,1.0
2011-08-12,5.28,5.28,5.12,5.12,3300,3.2410788402832,3.2410788402832,3.14286432997159,3.14286432997159,5375.98770614217,0.0,1.0
2011-08-15,5.404,5.4092,5.184,5.25,12800,3.32947189956365,3.33267568451512,3.19392715161694,3.23459057600095,20775.4268804808,0.02,1.0
2011-08-16,5.41,5.41,5.25,5.41,2900,3.33316857450765,3.33316857450765,3.23459057600095,3.33316857450765,4706.93265260892,0.0,1.0
2011-08-17,5.34,5.3799,5.34,5.37,700,3.29004070016097,3.31462358853858,3.29004070016097,3.30852407488098,1136.15615752629,0.0,1.0
2011-08-18,5.42,5.42,5.1189,5.4,700,3.33932969941432,3.33932969941432,3.15381822847453,3.32700744960098,1136.15615752629,0.0,1.0
2011-08-19,5.24,5.42,5.2,5.42,9900,3.22842945109429,3.33932969941432,3.20378495146761,3.33932969941432,16068.4942278718,0.0,1.0
2011-08-22,5.07,5.18,4.92,5.17,15300,3.12369032768092,3.19146270165427,3.03127345408089,3.18530157674761,24833.1274430747,0.0,1.0
2011-08-23,5.3,5.3,5.07,5.07,2700,3.2653962005343,3.2653962005343,3.12369032768092,3.12369032768092,4382.31660760141,0.0,1.0
2011-08-24,5.3,5.3,5.2,5.29,6300,3.2653962005343,3.2653962005343,3.20378495146761,3.25923507562763,10225.4054177366,0.0,1.0
2011-08-25,5.25,5.25,5.25,5.25,500,3.23459057600095,3.23459057600095,3.23459057600095,3.23459057600095,811.540112518781,0.0,1.0
2011-08-26,5.16,5.29,4.86,5.29,2400,3.17914045184094,3.25923507562763,2.99430670464088,3.25923507562763,3895.39254009014,0.0,1.0
2011-08-29,5.2398,5.2899,5.15,5.24,4500,3.22830622859615,3.25917346437856,3.17297932693427,3.22842945109429,7303.86101266903,0.0,1.0
2011-08-30,5.36,5.6,5.23,5.29,19200,3.30236294997431,3.45022994773435,3.22226832618762,3.25923507562763,31163.1403207211,0.0,1.0
2011-08-31,5.39,5.42,5.27,5.27,3700,3.32084632469431,3.33932969941432,3.24691282581429,3.24691282581429,6005.39683263898,0.0,1.0
2011-09-01,5.25,5.42,5.25,5.26,4200,3.23459057600095,3.33932969941432,3.23459057600095,3.24075170090762,6816.93694515776,0.0,1.0
2011-09-02,5.2799,5.2944,5.25,5.28,3300,3.25301233947189,3.26194597058656,3.23459057600095,3.25307395072096,5356.16474262395,0.0,1.0
2011-09-06,5.4,5.44,5.15,5.15,5300,3.32700744960098,3.35165194922766,3.17297932693427,3.17297932693427,8602.32519269907,0.0,1.0
2011-09-07,5.29,5.32,5.19,5.27,5500,3.25923507562763,3.27771845034763,3.19762382656094,3.24691282581429,8926.94123770658,0.0,1.0
2011-09-08,5.24,5.3,5.1,5.29,3500,3.22842945109429,3.2653962005343,3.14217370240093,3.25923507562763,5680.78078763145,0.0,1.0
2011-09-09,5.3,5.3,5.1,5.19,6200,3.2653962005343,3.2653962005343,3.14217370240093,3.19762382656094,10063.0973952329,0.0,1.0
2011-09-12,5.25,5.2999,5.2,5.2999,900,3.23459057600095,3.26533458928523,3.20378495146761,3.26533458928523,1460.77220253381,0.0,1.0
2011-09-13,5.18,5.19,5.14,5.14,2900,3.19146270165427,3.19762382656094,3.1668182020276,3.1668182020276,4706.93265260893,0.0,1.0
2011-09-14,5.22,5.25,5.17,5.19,2600,3.21610720128095,3.23459057600095,3.18530157674761,3.19762382656094,4220.00858509765,0.0,1.0
2011-09-15,5.2899,5.2899,5.2699,5.27,1500,3.25917346437856,3.25917346437856,3.24685121456522,3.24691282581429,2434.62033755634,0.0,1.0
2011-09-16,5.25,5.25,5.25,5.25,400,3.23459057600095,3.23459057600095,3.23459057600095,3.23459057600095,649.232090015025,0.0,1.0
2011-09-19,5.27,5.29,5.25,5.25,1600,3.24691282581429,3.25923507562763,3.23459057600095,3.23459057600095,2596.9283600601,0.0,1.0
2011-09-20,5.16,5.25,5.15,5.25,9400,3.17914045184094,3.23459057600095,3.17297932693427,3.23459057600095,15256.9541153531,0.0,1.0
2011-09-21,5.1,5.18,4.85,4.85,4600,3.14217370240093,3.19146270165427,2.98814557973421,2.98814557973421,7466.16903517277,0.0,1.0
2011-09-22,4.9725,4.98,4.85,4.9,14600,3.0636193598409,3.0682402035209,2.98814557973421,3.01895120426756,23696.9712855484,0.0,1.0
2011-09-23,5.03,5.2,4.98,4.98,4700,3.09904582805425,3.20378495146761,3.0682402035209,3.0682402035209,7628.47705767653,0.0,1.0
2011-09-26,5.1,5.18,5.05,5.17,6400,3.14217370240093,3.19146270165427,3.11136807786758,3.18530157674761,10387.7134402404,0.0,1.0
2011-09-27,5.1,5.17,5.07,5.1,8700,3.14217370240093,3.18530157674761,3.12369032768092,3.14217370240093,14120.7979578268,0.0,1.0
2011-09-28,5.01,5.1,4.97,4.97,9300,3.08672357824091,3.14217370240093,3.06207907861424,3.06207907861424,15094.6460928493,0.0,1.0
2011-09-29,4.95,5.17,4.79,5.05,13100,3.0497568288009,3.18530157674761,2.9511788302942,3.11136807786758,21262.350947992,0.0,1.0
2011-09-30,4.96,5.0,4.95,4.97,1500,3.05591795370757,3.08056245333424,3.0497568288009,3.06207907861424,2434.62033755634,0.0,1.0
2011-10-03,4.86,5.01,4.86,5.01,3000,2.99430670464088,3.08672357824091,2.99430670464088,3.08672357824091,4869.24067511269,0.0,1.0
2011-10-04,4.65,5.02,4.65,5.02,9100,2.86492308160084,3.09288470314758,2.86492308160084,3.09288470314758,14770.0300478418,0.0,1.0
2011-10-05,4.78,4.8,4.65,4.67,6400,2.94501770538754,2.95733995520087,2.86492308160084,2.87724533141418,10387.7134402404,0.0,1.0
2011-10-06,4.89,5.11,4.7,4.79,8800,3.01279007936089,3.1483348273076,2.89572870613419,2.9511788302942,14283.1059803305,0.0,1.0
2011-10-07,4.895,5.0,4.78,4.78,5100,3.01587064181422,3.08056245333424,2.94501770538754,2.94501770538754,8277.70914769156,0.0,1.0
2011-10-10,4.91,4.92,4.7,4.89,5100,3.02511232917423,3.03127345408089,2.89572870613419,3.01279007936089,8277.70914769154,0.0,1.0
2011-10-11,4.88,4.91,4.865,4.88,2100,3.00662895445422,3.02511232917423,2.99738726709422,3.00662895445422,3408.46847257888,0.0,1.0
2011-10-12,4.85,4.92,4.7,4.7,21000,2.98814557973421,3.03127345408089,2.89572870613419,2.89572870613419,34084.6847257888,0.0,1.0
2011-10-13,4.99,4.99,4.67,4.95,7400,3.07440132842757,3.07440132842757,2.87724533141418,3.0497568288009,12010.793665278,0.0,1.0
2011-10-14,4.99,4.99,4.86,4.86,2300,3.07440132842757,3.07440132842757,2.99430670464088,2.99430670464088,3733.08451758639,0.0,1.0
2011-10-17,5.03,5.04,5.0,5.03,1700,3.09904582805425,3.10520695296092,3.08056245333424,3.09904582805425,2759.23638256385,0.0,1.0
2011-10-18,5.022,5.03,4.85,4.85,4800,3.09411692812891,3.09904582805425,2.98814557973421,2.98814557973421,7790.7850801803,0.0,1.0
2011-10-19,5.05,5.05,5.05,5.05,1000,3.11136807786758,3.11136807786758,3.11136807786758,3.11136807786758,1623.08022503756,0.0,1.0
2011-10-20,5.0046,5.02,4.9501,5.02,2200,3.08339657079131,3.09288470314758,3.04981844004997,3.09288470314758,3570.77649508263,0.0,1.0
2011-10-21,4.92,5.0299,4.92,5.0299,1300,3.03127345408089,3.09898421680518,3.03127345408089,3.09898421680518,2110.00429254883,0.0,1.0
2011-10-24,5.1,5.16,4.93,5.03,10800,3.14217370240093,3.17914045184094,3.03743457898756,3.09904582805425,17529.2664304056,0.0,1.0
2011-10-25,5.1,5.1,5.1,5.1,200,3.14217370240093,3.14217370240093,3.14217370240093,3.14217370240093,324.616045007512,0.0,1.0
2011-10-26,5.22,5.24,5.1,5.15,7000,3.21610720128095,3.22842945109429,3.14217370240093,3.17297932693427,11361.5615752629,0.0,1.0
2011-10-27,5.2226,5.25,5.2226,5.25,4700,3.21770909375668,3.23459057600095,3.21770909375668,3.23459057600095,7628.47705767654,0.0,1.0
2011-10-28,5.25,5.25,5.22,5.25,5300,3.23459057600095,3.23459057600095,3.21610720128095,3.23459057600095,8602.32519269908,0.0,1.0
2011-10-31,5.2,5.26,5.14,5.24,3500,3.20378495146761,3.24075170090762,3.1668182020276,3.22842945109429,5680.78078763146,0.0,1.0
2011-11-01,5.0,5.2,4.99,4.9965,20300,3.08056245333424,3.20378495146761,3.07440132842757,3.07840605961691,32948.5285682625,0.0,1.0
2011-11-02,5.07,5.13,5.02,5.04,2300,3.12369032768092,3.16065707712093,3.09288470314758,3.10520695296092,3733.08451758639,0.0,1.0
2011-11-03,5.74,5.75,5.2,5.2,44800,3.53648569642771,3.54264682133438,3.20378495146761,3.20378495146761,72713.9940816827,0.0,1.0
2011-11-04,5.75,5.99,5.4289,5.7,15400,3.54264682133438,3.69051381909442,3.34481310058125,3.51184119680104,24995.4354655784,0.0,1.0
2011-11-07,5.8,5.8,5.63,5.63,6700,3.57345244586772,3.57345244586772,3.46871332245436,3.46871332245436,10874.6375077517,0.0,1.0
2011-11-08,5.92,5.98,5.86,5.86,4600,3.64738594474774,3.68435269418775,3.61041919530773,3.61041919530773,7466.16903517278,0.0,1.0
2011-11-09,5.84,5.8851,5.74,5.8851,10200,3.59809694549439,3.62588361882347,3.53648569642771,3.62588361882347,16555.4182953831,0.0,1.0
2011-11-10,5.79,5.99,5.7,5.79,6700,3.56729132096105,3.69051381909442,3.51184119680104,3.56729132096105,10874.6375077517,0.0,1.0
2011-11-11,5.74,5.79,5.715,5.79,6300,3.53648569642771,3.56729132096105,3.52108288416104,3.56729132096105,10225.4054177366,0.0,1.0
2011-11-14,5.686,5.82,5.63,5.63,12200,3.51553787174504,3.59838733970385,3.48091421349359,3.48091421349359,19732.1725809105,0.02,1.0
2011-11-15,5.82,5.96,5.6,5.64,17900,3.59838733970385,3.68494648533247,3.4623658251446,3.48709700960992,28951.3023933032,0.0,1.0
2011-11-16,5.95,5.95,5.7,5.76,5200,3.67876368921614,3.67876368921614,3.5241937863079,3.56129056300588,8410.43421481433,0.0,1.0
2011-11-17,5.8,5.92,5.76,5.92,7400,3.58602174747119,3.66021530086715,3.56129056300588,3.66021530086715,11968.6948441589,0.0,1.0
2011-11-18,5.75,5.76,5.7,5.7,3400,3.55510776688955,3.56129056300588,3.5241937863079,3.5241937863079,5499.13006353244,0.0,1.0
2011-11-21,5.77,5.91,5.56,5.91,5200,3.56747335912221,3.65403250475082,3.43763464067928,3.65403250475082,8410.43421481432,0.0,1.0
2011-11-22,5.72,5.75,5.62,5.72,11600,3.53655937854056,3.55510776688955,3.47473141737726,3.53655937854056,18761.7378638166,0.0,1.0
2011-11-23,5.64,5.7,5.52,5.58,18700,3.48709700960992,3.5241937863079,3.41290345621396,3.45000023291194,30245.2153494285,0.0,1.0
2011-11-25,5.66,5.82,5.62,5.64,3200,3.49946260184258,3.59838733970385,3.47473141737726,3.48709700960992,5175.65182450112,0.0,1.0
2011-11-28,5.87,5.9,5.65,5.6501,16500,3.6293013202855,3.64784970863449,3.49327980572625,3.49334163368741,26686.9547200839,0.0,1.0
2011-11-29,5.95,5.99,5.7,5.89,12400,3.67876368921614,3.70349487368146,3.5241937863079,3.64166691251816,20055.6508199419,0.0,1.0
2011-11-30,6.35,6.36,5.97,5.99,32500,3.92607553386932,3.93225832998565,3.6911292814488,3.70349487368146,52565.2138425896,0.0,1.0
2011-12-01,6.1,6.4,6.1,6.4,6300,3.77150563096108,3.95698951445097,3.77150563096108,3.95698951445097,10189.5645294866,0.0,1.0
2011-12-02,6.02,6.15,6.0,6.15,8400,3.72204326203045,3.80241961154273,3.70967766979779,3.80241961154273,13586.0860393154,0.0,1.0
2011-12-05,5.995,6.08,5.99,6.0001,4100,3.70658627173962,3.75914003872842,3.70349487368146,3.70973949775895,6631.30390014207,0.0,1.0
2011-12-06,6.18,6.23,5.56,5.56,8100,3.82096799989172,3.85188198047337,3.43763464067928,3.43763464067928,13100.8686807685,0.0,1.0
2011-12-07,6.0,6.15,5.795,6.14,2300,3.70967766979779,3.80241961154273,3.58293034941303,3.7962368154264,3719.99974886018,0.0,1.0
2011-12-08,5.915,6.0,5.79,6.0,11500,3.65712390280899,3.70967766979779,3.57983895135486,3.70967766979779,18599.9987443009,0.0,1.0
2011-12-09,5.8,5.9,5.7308,5.8696,3100,3.58602174747119,3.64784970863449,3.54323679834619,3.62905400844085,5013.91270498547,0.0,1.0
2011-12-12,5.76,5.825,5.75,5.8,4100,3.56129056300588,3.60147873776202,3.55510776688955,3.58602174747119,6631.30390014206,0.0,1.0
2011-12-13,5.7,5.8,5.7,5.7101,1900,3.5241937863079,3.58602174747119,3.5241937863079,3.53043841038539,3073.04327079754,0.0,1.0
2011-12-14,5.6,5.7,5.26,5.26,4500,3.4623658251446,3.5241937863079,3.25215075718939,3.25215075718939,7278.26037820471,0.0,1.0
2011-12-15,5.575,5.6,5.52,5.54,10300,3.44690883485378,3.4623658251446,3.41290345621396,3.42526904844662,16659.129310113,0.0,1.0
2011-12-16,5.55,5.6,5.47,5.47,4000,3.43145184456295,3.4623658251446,3.38198947563232,3.38198947563232,6469.56478062641,0.0,1.0
2011-12-19,5.164,5.6,5.164,5.6,3200,3.19279591447263,3.4623658251446,3.19279591447263,3.4623658251446,5175.65182450112,0.0,1.0
2011-12-20,5.31,5.5,5.2,5.2,4000,3.28306473777104,3.40053786398131,3.21505398049142,3.21505398049142,6469.56478062641,0.0,1.0
2011-12-21,5.25,5.5901,5.2,5.42,12300,3.24596796107306,3.45624485698943,3.21505398049142,3.35107549505067,19893.9117004262,0.0,1.0
2011-12-22,5.28,5.4999,5.28,5.4999,5600,3.26451634942205,3.40047603602014,3.26451634942205,3.40047603602014,9057.39069287698,0.0,1.0
2011-12-23,5.34,5.5,5.26,5.26,6600,3.30161312612003,3.40053786398131,3.25215075718939,3.25215075718939,10674.7818880336,0.0,1.0
2011-12-27,5.3,5.35,5.3,5.35,6500,3.27688194165471,3.30779592223636,3.27688194165471,3.30779592223636,10513.0427685179,0.0,1.0
2011-12-28,5.25,5.4,5.08,5.4,14600,3.24596796107306,3.33870990281801,3.14086042709546,3.33870990281801,23613.9114492864,0.0,1.0
2011-12-29,5.43,5.43,5.15,5.15,34900,3.357258291167,3.357258291167,3.18413999990977,3.18413999990977,56446.9527109653,0.0,1.0
2011-12-30,5.64,5.646,5.21,5.45,21400,3.48709700960992,3.49080668727972,3.22123677660775,3.36962388339966,34612.1715763513,0.0,1.0
2012-01-03,5.56,5.73,5.47,5.65,9900,3.43763464067928,3.54274217465689,3.38198947563232,3.49327980572625,16012.1728320504,0.0,1.0
2012-01-04,5.68,5.73,5.35,5.35,6200,3.51182819407524,3.54274217465689,3.30779592223636,3.30779592223636,10027.8254099709,0.0,1.0
2012-01-05,5.57,5.66,5.5,5.5,700,3.44381743679561,3.49946260184258,3.40053786398131,3.40053786398131,1132.17383660962,0.0,1.0
2012-01-06,5.52,5.6899,5.5,5.5,4300,3.41290345621396,3.5179491622304,3.40053786398131,3.40053786398131,6954.7821391734,0.0,1.0
2012-01-09,5.55,5.56,5.53,5.53,1500,3.43145184456295,3.43763464067928,3.41908625233029,3.41908625233029,2426.0867927349,0.0,1.0
2012-01-10,5.62,5.8012,5.55,5.55,3000,3.47473141737726,3.58676368300515,3.43145184456295,3.43145184456295,4852.17358546981,0.0,1.0
2012-01-11,5.8,5.851,5.733,5.733,5600,3.58602174747119,3.61755400766448,3.54459701349179,3.54459701349179,9057.39069287698,0.0,1.0
2012-01-12,5.8,5.87,5.8,5.87,1200,3.58602174747119,3.6293013202855,3.58602174747119,3.6293013202855,1940.86943418792,0.0,1.0
2012-01-13,5.66,5.8,5.65,5.65,1300,3.49946260184258,3.58602174747119,3.49327980572625,3.49327980572625,2102.60855370358,0.0,1.0
2012-01-17,5.65,5.8001,5.5,5.5,4900,3.49327980572625,3.58608357543236,3.40053786398131,3.40053786398131,7925.21685626735,0.0,1.0
2012-01-18,5.8,5.85,5.63,5.63,3000,3.58602174747119,3.61693572805284,3.48091421349359,3.48091421349359,4852.17358546981,0.0,1.0
2012-01-19,5.71,5.8501,5.59,5.8,5900,3.53037658242423,3.61699755601401,3.45618302902827,3.58602174747119,9542.60805142394,0.0,1.0
2012-01-20,5.62,5.75,5.51,5.51,3300,3.47473141737726,3.55510776688955,3.40672066009763,3.40672066009763,5337.39094401679,0.0,1.0
2012-01-23,5.54,5.8392,5.51,5.51,16700,3.42526904844662,3.61025830824721,3.40672066009763,3.40672066009763,27010.4329591153,0.0,1.0
2012-01-24,5.56,5.56,5.54,5.54,200,3.43763464067928,3.43763464067928,3.42526904844662,3.42526904844662,323.478239031321,0.0,1.0
2012-01-25,5.901,5.97,5.541,5.541,18300,3.64846798824612,3.6911292814488,3.42588732805826,3.42588732805826,29598.2588713658,0.0,1.0
2012-01-26,5.93,6.0101,5.84,6.0,10400,3.66639809698348,3.71592229387528,3.61075293193651,3.70967766979779,16820.8684296287,0.0,1.0
2012-01-27,6.0,6.0,5.6501,5.6501,6900,3.70967766979779,3.70967766979779,3.49334163368741,3.49334163368741,11159.9992465805,0.0,1.0
2012-01-30,5.96,6.0,5.93,5.94,4300,3.68494648533247,3.70967766979779,3.66639809698348,3.67258089309981,6954.78213917339,0.0,1.0
2012-01-31,6.1,6.1,5.93,5.98,11900,3.77150563096108,3.77150563096108,3.66639809698348,3.69731207756513,19246.9552223636,0.0,1.0
2012-02-01,5.98,6.05,5.9,6.05,18800,3.69731207756513,3.74059165037944,3.64784970863449,3.74059165037944,30406.9544689441,0.0,1.0
2012-02-02,5.95,5.98,5.86,5.86,8600,3.67876368921614,3.69731207756513,3.62311852416917,3.62311852416917,13909.5642783468,0.0,1.0
2012-02-03,5.98,6.0701,5.98,6.0,6400,3.69731207756513,3.75301907057326,3.69731207756513,3.70967766979779,10351.3036490022,0.0,1.0
2012-02-06,6.09,6.09,6.0,6.08,9400,3.76532283484475,3.76532283484475,3.70967766979779,3.75914003872842,15203.4772344721,0.0,1.0
2012-02-07,6.1,6.15,6.0,6.09,19800,3.77150563096108,3.80241961154273,3.70967766979779,3.76532283484475,32024.3456641007,0.0,1.0
2012-02-08,6.15,6.15,6.02,6.08,1600,3.80241961154273,3.80241961154273,3.72204326203045,3.75914003872842,2587.82591225056,0.0,1.0
2012-02-09,6.03,6.042,6.01,6.03,6200,3.72822605814678,3.73564541348637,3.71586046591412,3.72822605814678,10027.8254099709,0.0,1.0
2012-02-10,6.05,6.05,6.02,6.02,2300,3.74059165037944,3.74059165037944,3.72204326203045,3.72204326203045,3719.99974886018,0.0,1.0
2012-02-13,6.15,6.2,6.07,6.07,6600,3.80241961154273,3.83333359212438,3.7529572426121,3.7529572426121,10674.7818880336,0.0,1.0
2012-02-14,6.14,6.25,6.0711,6.23,5600,3.7962368154264,3.86424757270603,3.75363735018489,3.85188198047337,9057.39069287697,0.0,1.0
2012-02-15,6.12,6.27,6.12,6.15,1700,3.78387122319374,3.87661316493869,3.78387122319374,3.80241961154273,2749.56503176622,0.0,1.0
2012-02-16,6.16,6.25,6.12,6.12,7200,3.80860240765906,3.86424757270603,3.78387122319374,3.78387122319374,11645.2166051275,0.0,1.0
2012-02-17,7.0,7.48,6.65,6.65,160600,4.32795728143075,4.62473149501457,4.11155941735921,4.11155941735921,259753.02594215,0.0,1.0
2012-02-21,7.31,7.38,7.01,7.09,39400,4.51962396103697,4.56290353385128,4.33414007754708,4.38360244647772,63725.2130891701,0.0,1.0
2012-02-22,7.18,7.34,6.47,7.34,3100,4.43924761152469,4.53817234938596,4.00026908726528,4.53817234938596,5013.91270498546,0.0,1.0
2012-02-23,7.179,7.18,6.86,7.01,6900,4.43862933191305,4.43924761152469,4.24139813580214,4.33414007754708,11159.9992465806,0.0,1.0
2012-02-24,7.1299,7.23,7.1,7.18,7300,4.40827180298187,4.47016159210633,4.38978524259405,4.43924761152469,11806.9557246432,0.0,1.0
2012-02-27,7.24,7.28,7.1,7.28,14300,4.47634438822266,4.50107557268798,4.38978524259405,4.50107557268798,23128.6940907394,0.0,1.0
2012-02-28,7.12,7.25,7.12,7.25,3100,4.40215083482671,4.48252718433899,4.40215083482671,4.48252718433899,5013.91270498546,0.0,1.0
2012-02-29,7.1501,7.16,6.91,7.16,12200,4.43621804142768,4.44236041127008,4.28725006171456,4.44236041127008,19663.4203245625,0.025,1.0
2012-03-01,7.17,7.2,7.0,7.15,6900,4.4485648252523,4.46717806719897,4.34308978755455,4.43615599728786,11121.114773728,0.0,1.0
2012-03-02,7.1299,7.1799,7.01,7.1799,1300,4.4236851251836,4.4547071950947,4.34929420153677,4.4547071950947,2095.28249360092,0.0,1.0
2012-03-05,7.3,7.3,7.06,7.06,22600,4.52922220702117,4.52922220702117,4.38031627144787,4.38031627144787,36425.6802733699,0.0,1.0
2012-03-06,7.2899,7.29,7.0647,7.24,10700,4.52295574889913,4.52301779303895,4.38323234601952,4.49199572312785,17245.7866780999,0.0,1.0
2012-03-07,7.15,7.24,7.1,7.14,5600,4.43615599728786,4.49199572312785,4.40513392737676,4.42995158330564,9025.83228012706,0.0,1.0
2012-03-08,7.55,7.7,7.13,7.19,67700,4.68433255657669,4.77739876631001,4.42374716932342,4.46097365321675,109115.865243679,0.0,1.0
2012-03-09,7.65,7.651,7.5,7.54,23500,4.7463766963989,4.74699713779712,4.65331048666559,4.67812814259447,37876.2604612475,0.0,1.0
2012-03-12,7.75,7.75,7.4,7.55,30200,4.80842083622111,4.80842083622111,4.59126634684338,4.68433255657669,48675.0240821137,0.0,1.0
2012-03-13,7.7,7.8,7.52,7.68,25800,4.77739876631001,4.83944290613221,4.66571931463003,4.76498993834556,41583.2987191567,0.0,1.0
2012-03-14,7.51,7.7,7.309,7.65,11500,4.65951490064781,4.77739876631001,4.53480617960517,4.7463766963989,18535.1912895466,0.0,1.0
2012-03-15,7.5999,7.65,7.57,7.57,5400,4.71529258234797,4.7463766963989,4.69674138454114,4.69674138454114,8703.48112726538,0.0,1.0
2012-03-16,7.87,7.8899,7.36,7.57,22400,4.88287380400776,4.89522058783238,4.5664486909145,4.69674138454114,36103.3291205082,0.0,1.0
2012-03-19,7.28,7.9,7.25,7.89,67300,4.51681337905673,4.90148704595442,4.49820013711007,4.8952826319722,108471.162937956,0.0,1.0
2012-03-20,7.25,7.4799,7.12,7.12,18400,4.49820013711007,4.64083961456133,4.4175427553412,4.4175427553412,29656.3060632746,0.0,1.0
2012-03-21,7.14,7.45,6.75,7.45,26800,4.42995158330564,4.62228841675449,4.18797943799903,4.62228841675449,43195.0544834652,0.0,1.0
2012-03-22,7.3,7.48,7.151,7.26,44400,4.52922220702117,4.64090165870115,4.43677643868608,4.50440455109229,71561.9559352931,0.0,1.0
2012-03-23,7.11,7.26,7.11,7.25,11900,4.41133834135898,4.50440455109229,4.41133834135898,4.49820013711007,19179.89359527,0.0,1.0
2012-03-26,7.5,7.5,7.26,7.36,18400,4.65331048666559,4.65331048666559,4.50440455109229,4.5664486909145,29656.3060632746,0.0,1.0
2012-03-27,7.26,7.49,7.26,7.39,5300,4.50440455109229,4.64710607268337,4.50440455109229,4.58506193286116,8542.30555083453,0.0,1.0
2012-03-28,7.34,7.479,7.25,7.33,4700,4.55403986295006,4.64028121730293,4.49820013711007,4.54783544896784,7575.25209224948,0.0,1.0
2012-03-29,7.25,7.3925,7.25,7.28,5200,4.49820013711007,4.58661303635672,4.49820013711007,4.51681337905673,8381.12997440369,0.0,1.0
2012-03-30,7.2508,7.3,7.25,7.25,600,4.49869649022865,4.52922220702117,4.49820013711007,4.49820013711007,967.053458585041,0.0,1.0
2012-04-02,7.03,7.3999,7.03,7.25,14700,4.36170302950121,4.59120430270356,4.36170302950121,4.49820013711007,23692.8097353335,0.0,1.0
2012-04-03,7.37,7.37,7.16,7.16,4900,4.57265310489672,4.57265310489672,4.44236041127008,4.44236041127008,7897.60324511117,0.0,1.0
2012-04-04,7.28,7.388,7.28,7.28,1500,4.51681337905673,4.58382105006472,4.51681337905673,4.51681337905673,2417.6336464626,0.0,1.0
2012-04-05,7.2508,7.3699,7.2508,7.28,18500,4.49869649022865,4.5725910607569,4.49869649022865,4.51681337905673,29817.4816397054,0.0,1.0
2012-04-09,7.55,7.6,7.25,7.25,34600,4.68433255657669,4.7153546264878,4.49820013711007,4.49820013711007,55766.7494450708,0.0,1.0
2012-04-10,7.45,7.55,7.2501,7.55,11500,4.62228841675449,4.68433255657669,4.49826218124989,4.68433255657669,18535.1912895466,0.0,1.0
2012-04-11,7.62,7.64,7.35,7.45,7800,4.72776345445224,4.74017228241668,4.56024427693228,4.62228841675449,12571.6949616055,0.0,1.0
2012-04-12,7.3,7.662,7.3,7.5,16100,4.52922220702117,4.75382199317757,4.52922220702117,4.65331048666559,25949.2678053653,0.0,1.0
2012-04-13,7.6,7.6,7.42,7.42,6300,4.7153546264878,4.7153546264878,4.60367517480782,4.60367517480782,10154.0613151429,0.0,1.0
2012-04-16,7.5,7.5001,7.25,7.28,31800,4.65331048666559,4.65337253080541,4.49820013711007,4.51681337905673,51253.8333050072,0.0,1.0
2012-04-17,7.73,7.73,7.44,7.5,4700,4.79601200825667,4.79601200825667,4.61608400277226,4.65331048666559,7575.25209224949,0.0,1.0
2012-04-18,7.55,7.6501,7.5,7.65,13500,4.68433255657669,4.74643874053872,4.65331048666559,4.7463766963989,21758.7028181634,0.0,1.0
2012-04-19,7.663,7.663,7.54,7.62,20200,4.75444243457579,4.75444243457579,4.67812814259447,4.72776345445224,32557.4664390297,0.0,1.0
2012-04-20,8.001,8.2,7.5447,7.5447,53200,4.96415162717485,5.08761946542104,4.68104421716612,4.68104421716612,85745.406661207,0.0,1.0
2012-04-23,8.0,8.25,7.99,8.01,23700,4.96353118577663,5.11864153533215,4.95732677179441,4.96973559975885,38198.6116141091,0.0,1.0
2012-04-24,8.0,8.1,7.969,8.02,35800,4.96353118577663,5.02557532559884,4.94429750243174,4.97594001374107,57700.8563622408,0.0,1.0
2012-04-25,7.99,8.05,7.85,7.91,9000,4.95732677179441,4.99455325568773,4.87046497604332,4.90769145993664,14505.8018787756,0.0,1.0
2012-04-26,8.04,8.05,7.9,7.99,8200,4.98834884170551,4.99455325568773,4.90148704595442,4.95732677179441,13216.3972673289,0.0,1.0
2012-04-27,8.04,8.12,8.02,8.12,10200,4.98834884170551,5.03798415356328,4.97594001374107,5.03798415356328,16439.9087959457,0.0,1.0
2012-04-30,8.0348,8.09,8.01,8.09,8400,4.98512254643476,5.01937091161662,4.96973559975885,5.01937091161662,13538.7484201906,0.0,1.0
2012-05-01,8.0794,8.22,8.05,8.09,5700,5.01279423279546,5.10002829338549,4.99455325568773,5.01937091161662,9187.0078565579,0.0,1.0
2012-05-02,8.02,8.1,8.02,8.07,6100,4.97594001374107,5.02557532559884,4.97594001374107,5.00696208365217,9831.71016228125,0.0,1.0
2012-05-03,8.05,8.09,8.0,8.09,7000,4.99455325568773,5.01937091161662,4.96353118577663,5.01937091161662,11282.2903501588,0.0,1.0
2012-05-04,7.99,8.1,7.96,7.96,14000,4.95732677179441,5.02557532559884,4.93871352984775,4.93871352984775,22564.5807003176,0.0,1.0
2012-05-07,8.07,8.1,7.97,7.97,19000,5.00696208365217,5.02557532559884,4.94491794382997,4.94491794382997,30623.3595218597,0.0,1.0
2012-05-08,8.0,8.05,7.86,7.96,15900,4.96353118577663,4.99455325568773,4.87666939002554,4.93871352984775,25626.9166525036,0.0,1.0
2012-05-09,8.09,8.09,7.8501,7.97,6600,5.01937091161662,5.01937091161662,4.87052702018314,4.94491794382997,10637.5880444354,0.0,1.0
2012-05-10,8.0,8.1,7.901,8.1,2600,4.96353118577663,5.02557532559884,4.90210748735264,5.02557532559884,4190.56498720184,0.0,1.0
2012-05-11,6.25,6.96,5.92,6.63,160900,3.87775873888799,4.31827213162567,3.67301307747471,4.11352647021238,259331.502477222,0.0,1.0
2012-05-14,6.19,6.36,6.07,6.25,64600,3.84053225499467,3.94600729269242,3.76607928720802,3.87775873888799,104119.422374323,0.0,1.0
2012-05-15,6.255,6.3699,6.18,6.23,6200,3.8808609458791,3.95214966253482,3.83432784101245,3.86534991092355,9992.8857387121,0.0,1.0
2012-05-16,6.24,6.45,6.15,6.319,20100,3.87155432490577,4.00184701853241,3.81571459906578,3.92056919536531,32396.2908625989,0.0,1.0
2012-05-17,6.18,6.266,6.07,6.21,30600,3.849838875968,3.90341268556885,3.78131423578087,3.86852741420085,49121.0167730593,0.025,1.0
2012-05-18,6.27,6.39,6.07,6.27,31200,3.90590449066656,3.98065864359798,3.78131423578087,3.90590449066656,50084.173964688,0.0,1.0
2012-05-21,6.07,6.2,5.83,6.09,23300,3.78131423578087,3.86229790145657,3.63180592991803,3.79377326126943,37402.6042749112,0.0,1.0
2012-05-22,6.08,6.09,5.97,6.07,6300,3.78754374852515,3.79377326126943,3.71901910833802,3.78131423578087,10113.1505121005,0.0,1.0
2012-05-23,6.01,6.1,5.98,5.98,52000,3.74393715931516,3.80000277401372,3.7252486210823,3.7252486210823,83473.6232744799,0.0,1.0
2012-05-24,6.09,6.12,6.0,6.06,6400,3.79377326126943,3.81246179950229,3.73770764657087,3.77508472303658,10273.6767107052,0.0,1.0
2012-05-25,5.99,6.08,5.99,6.08,1100,3.73147813382659,3.78754374852515,3.73147813382659,3.78754374852515,1765.78818465246,0.0,1.0
2012-05-29,5.8,6.09,5.8,6.08,8100,3.61311739168518,3.79377326126943,3.61311739168518,3.78754374852515,13002.6220869863,0.0,1.0
2012-05-30,5.76,5.93,5.72,5.89,9900,3.58819934070804,3.69410105736088,3.5632812897309,3.66918300638374,15892.0936618721,0.0,1.0
2012-05-31,5.77,5.82,5.66,5.82,12600,3.59442885345232,3.62557641717375,3.52590421326519,3.62557641717375,20226.3010242009,0.0,1.0
2012-06-01,5.79,5.93,5.6,5.79,10700,3.60688787894089,3.69410105736088,3.48852713679948,3.60688787894089,17176.3032507103,0.0,1.0
2012-06-04,5.76,5.78,5.61,5.7,15700,3.58819934070804,3.60065836619661,3.49475664954377,3.55082226424233,25202.6131809487,0.0,1.0
2012-06-05,5.9,5.9499,5.7,5.7,2700,3.67541251912802,3.70649778772201,3.55082226424233,3.55082226424233,4334.20736232877,0.0,1.0
2012-06-06,5.9,5.95,5.78,5.94,4100,3.67541251912802,3.70656008284945,3.60065836619661,3.70033057010516,6581.57414279554,0.0,1.0
2012-06-07,5.99,6.01,5.71,5.95,21700,3.73147813382659,3.74393715931516,3.55705177698661,3.70656008284945,34834.1850972349,0.0,1.0
2012-06-08,5.88,6.01,5.88,5.97,5700,3.66295349363945,3.74393715931516,3.66295349363945,3.71901910833802,9149.99332047185,0.0,1.0
2012-06-11,5.99,6.05,5.98,5.98,2400,3.73147813382659,3.7688552102923,3.7252486210823,3.7252486210823,3852.62876651446,0.0,1.0
2012-06-12,6.04,6.04,5.938,5.99,5000,3.76262569754801,3.76262569754801,3.69908466755631,3.73147813382659,8026.30993023846,0.0,1.0
2012-06-13,6.04,6.04,6.04,6.04,0,3.76262569754801,3.76262569754801,3.76262569754801,3.76262569754801,0,0.0,1.0
2012-06-14,6.1,6.12,5.94,5.94,10400,3.80000277401372,3.81246179950229,3.70033057010516,3.70033057010516,16694.724654896,0.0,1.0
2012-06-15,6.06,6.18,6.04,6.04,4700,3.77508472303658,3.849838875968,3.76262569754801,3.76262569754801,7544.73133442415,0.0,1.0
2012-06-18,6.1995,6.1995,6.0,6.1,2400,3.86198642581935,3.86198642581935,3.73770764657087,3.80000277401372,3852.62876651446,0.0,1.0
2012-06-19,6.14,6.17,6.0,6.17,4600,3.82492082499086,3.84360936322371,3.73770764657087,3.84360936322371,7384.20513581938,0.0,1.0
2012-06-20,6.179,6.18,5.82,5.82,2400,3.84921592469357,3.849838875968,3.62557641717375,3.62557641717375,3852.62876651446,0.0,1.0
2012-06-21,6.18,6.18,6.18,6.18,0,3.849838875968,3.849838875968,3.849838875968,3.849838875968,0,0.0,1.0
2012-06-22,5.95,6.1895,5.85,6.0,3700,3.70656008284945,3.85575691307507,3.6442649554066,3.73770764657087,5939.46934837645,0.0,1.0
2012-06-25,6.06,6.2,6.0,6.0,900,3.77508472303658,3.86229790145657,3.73770764657087,3.73770764657087,1444.73578744292,0.0,1.0
2012-06-26,6.0,6.08,6.0,6.08,1600,3.73770764657087,3.78754374852515,3.73770764657087,3.78754374852515,2568.41917767631,0.0,1.0
2012-06-27,5.98,6.1,5.95,5.96,11000,3.7252486210823,3.80000277401372,3.70656008284945,3.71278959559373,17657.8818465246,0.0,1.0
2012-06-28,6.0,6.02,5.99,6.0,29900,3.73770764657087,3.75016667205944,3.73147813382659,3.73770764657087,47997.333382826,0.0,1.0
2012-06-29,6.0,6.01,5.82,5.95,27100,3.73770764657087,3.74393715931516,3.62557641717375,3.70656008284945,43502.5998218925,0.0,1.0
2012-07-02,6.0,6.0055,5.95,5.95,3600,3.73770764657087,3.74113387858023,3.70656008284945,3.70656008284945,5778.94314977169,0.0,1.0
2012-07-03,5.99,6.23,5.99,6.03,16500,3.73147813382659,3.88098643968942,3.73147813382659,3.75639618480373,26486.8227697869,0.0,1.0
2012-07-05,6.01,6.02,6.01,6.02,700,3.74393715931516,3.75016667205944,3.74393715931516,3.75016667205944,1123.68339023338,0.0,1.0
2012-07-06,5.96,6.02,5.95,6.0,2100,3.71278959559373,3.75016667205944,3.70656008284945,3.73770764657087,3371.05017070015,0.0,1.0
2012-07-09,6.0,6.01,5.96,6.0,10500,3.73770764657087,3.74393715931516,3.71278959559373,3.73770764657087,16855.2508535008,0.0,1.0
2012-07-10,6.06,6.06,5.98,6.0,12000,3.77508472303658,3.77508472303658,3.7252486210823,3.73770764657087,19263.1438325723,0.0,1.0
2012-07-11,5.96,6.04,5.94,6.04,12600,3.71278959559373,3.76262569754801,3.70033057010516,3.76262569754801,20226.3010242009,0.0,1.0
2012-07-12,5.95,5.9518,5.95,5.9518,1100,3.70656008284945,3.70768139514342,3.70656008284945,3.70768139514342,1765.78818465246,0.0,1.0
2012-07-13,6.0,6.0095,5.99,5.99,2200,3.73770764657087,3.74362568367794,3.73147813382659,3.73147813382659,3531.57636930492,0.0,1.0
2012-07-16,6.0,6.04,6.0,6.04,700,3.73770764657087,3.76262569754801,3.73770764657087,3.76262569754801,1123.68339023338,0.0,1.0
2012-07-17,6.0,6.03,6.0,6.03,1600,3.73770764657087,3.75639618480373,3.73770764657087,3.75639618480373,2568.41917767631,0.0,1.0
2012-07-18,6.006,6.03,5.99,5.99,700,3.74144535421744,3.75639618480373,3.73147813382659,3.73147813382659,1123.68339023338,0.0,1.0
2012-07-19,6.0,6.0,6.0,6.0,1700,3.73770764657087,3.73770764657087,3.73770764657087,3.73770764657087,2728.94537628108,0.0,1.0
2012-07-20,6.0,6.0,6.0,6.0,2400,3.73770764657087,3.73770764657087,3.73770764657087,3.73770764657087,3852.62876651446,0.0,1.0
2012-07-23,6.0,6.0005,6.0,6.0,2700,3.73770764657087,3.73801912220809,3.73770764657087,3.73770764657087,4334.20736232877,0.0,1.0
2012-07-24,5.99,6.0,5.76,6.0,4000,3.73147813382659,3.73770764657087,3.58819934070804,3.73770764657087,6421.04794419076,0.0,1.0
2012-07-25,5.91,6.0,5.73,5.9,28600,3.68164203187231,3.73770764657087,3.56951080247518,3.67541251912802,45910.492800964,0.0,1.0
2012-07-26,5.9,5.9,5.9,5.9,1900,3.67541251912802,3.67541251912802,3.67541251912802,3.67541251912802,3049.99777349062,0.0,1.0
2012-07-27,5.8,5.86,5.795,5.8371,12400,3.61311739168518,3.65049446815088,3.61000263531303,3.63622888396647,19905.2486269913,0.0,1.0
2012-07-30,5.7885,5.82,5.7885,5.82,3300,3.60595345202925,3.62557641717375,3.60595345202925,3.62557641717375,5297.36455395738,0.0,1.0
2012-07-31,5.9,5.9,5.85,5.85,2300,3.67541251912802,3.67541251912802,3.6442649554066,3.6442649554066,3692.10256790969,0.0,1.0
2012-08-01,5.75,5.75,5.735,5.735,5900,3.58196982796375,3.58196982796375,3.57262555884733,3.57262555884733,9471.04571768138,0.0,1.0
2012-08-02,5.9489,5.96,5.7,5.76,48000,3.70587483644758,3.71278959559373,3.55082226424233,3.58819934070804,77052.5753302891,0.0,1.0
2012-08-03,5.9,5.98,5.85,5.93,27800,3.67541251912802,3.7252486210823,3.6442649554066,3.69410105736088,44626.2832121259,0.0,1.0
2012-08-06,6.0,6.0,5.9,5.95,9200,3.73770764657087,3.73770764657087,3.67541251912802,3.70656008284945,14768.4102716388,0.0,1.0
2012-08-07,6.099,6.099,5.93,6.05,16500,3.79937982273929,3.79937982273929,3.69410105736088,3.7688552102923,26486.8227697869,0.0,1.0
2012-08-08,6.01,6.01,6.01,6.01,1400,3.74393715931516,3.74393715931516,3.74393715931516,3.74393715931516,2247.36678046677,0.0,1.0
2012-08-09,6.189,6.189,5.95,5.9501,2500,3.87101921929857,3.87101921929857,3.72153245351858,3.7215950002825,3997.00934649547,0.025,1.0
2012-08-10,6.1001,6.1001,6.0,6.0,2200,3.81541514616952,3.81541514616952,3.75280583548092,3.75280583548092,3517.36822491603,0.0,1.0
2012-08-13,6.1001,6.189,6.1,6.1,800,3.81541514616952,3.87101921929857,3.8153525994056,3.8153525994056,1279.04299087855,0.0,1.0
2012-08-14,6.1,6.1,5.96,5.96,2600,3.8153525994056,3.8153525994056,3.72778712991104,3.72778712991104,4156.8897203553,0.0,1.0
2012-08-15,6.1,6.1011,6.1,6.1,2100,3.8153525994056,3.81604061380877,3.8153525994056,3.8153525994056,3357.4878510562,0.0,1.0
2012-08-16,6.2,6.2,6.01,6.01,5600,3.87789936333028,3.87789936333028,3.75906051187339,3.75906051187339,8953.30093614988,0.0,1.0
2012-08-17,6.2,6.2,6.1155,6.1155,900,3.87789936333028,3.87789936333028,3.82504734781393,3.82504734781393,1438.92336473837,0.0,1.0
2012-08-20,6.0601,6.16,6.06,6.16,700,3.79039644059965,3.85288065776041,3.79033389383573,3.85288065776041,1119.16261701873,0.0,1.0
2012-08-21,6.08,6.21,6.07,6.07,300,3.80284324662066,3.88415403972275,3.7965885702282,3.7965885702282,479.641121579458,0.0,1.0
2012-08-22,6.08,6.08,6.0,6.07,19700,3.80284324662066,3.80284324662066,3.75280583548092,3.7965885702282,31496.4336503844,0.0,1.0
2012-08-23,6.1,6.108,6.08,6.08,6800,3.8153525994056,3.82035634051957,3.80284324662066,3.80284324662066,10871.8654224677,0.0,1.0
2012-08-24,6.0,6.2,6.0,6.2,1400,3.75280583548092,3.87789936333028,3.75280583548092,3.87789936333028,2238.32523403747,0.0,1.0
2012-08-27,6.0,6.15,6.0,6.07,2400,3.75280583548092,3.84662598136794,3.75280583548092,3.7965885702282,3837.12897263566,0.0,1.0
2012-08-28,6.1,6.1357,5.98,5.98,4400,3.8153525994056,3.83768179412671,3.74029648269598,3.74029648269598,7034.73644983204,0.0,1.0
2012-08-29,6.11,6.13,6.04,6.05,2000,3.82160727579807,3.834116628583,3.77782454105079,3.78407921744326,3197.60747719638,0.0,1.0
2012-08-30,6.091,6.091,6.02,6.08,2300,3.80972339065238,3.80972339065238,3.76531518826585,3.80284324662066,3677.24859877584,0.0,1.0
2012-08-31,6.02,6.075,6.02,6.075,600,3.76531518826585,3.79971590842443,3.76531518826585,3.79971590842443,959.282243158916,0.0,1.0
2012-09-04,6.15,6.16,6.0314,6.15,3400,3.84662598136794,3.85288065776041,3.77244551935327,3.84662598136794,5435.93271123385,0.0,1.0
2012-09-05,6.11,6.17,6.01,6.15,6100,3.82160727579807,3.85913533415288,3.75906051187339,3.84662598136794,9752.70280544896,0.0,1.0
2012-09-06,6.12,6.16,6.1001,6.11,3700,3.82786195219054,3.85288065776041,3.81541514616952,3.82160727579807,5915.5738328133,0.0,1.0
2012-09-07,6.204,6.24,6.15,6.23,4500,3.88040123388727,3.90291806890015,3.84662598136794,3.89666339250769,7194.61682369186,0.0,1.0
2012-09-10,6.21,6.25,6.21,6.25,300,3.88415403972275,3.90917274529262,3.88415403972275,3.90917274529262,479.641121579457,0.0,1.0
2012-09-11,6.25,6.25,6.2,6.2,1900,3.90917274529262,3.90917274529262,3.87789936333028,3.87789936333028,3037.72710333657,0.0,1.0
2012-09-12,6.25,6.25,6.25,6.25,5500,3.90917274529262,3.90917274529262,3.90917274529262,3.90917274529262,8793.42056229006,0.0,1.0
2012-09-13,6.3,6.3,6.215,6.29,1400,3.94044612725496,3.94044612725496,3.88728137791898,3.9341914508625,2238.32523403747,0.0,1.0
2012-09-14,6.32,6.5,6.23,6.2999,6000,3.9529554800399,4.06553965510433,3.89666339250769,3.94038358049104,9592.82243158915,0.0,1.0
2012-09-17,6.25,6.45,6.25,6.4499,8100,3.90917274529262,4.03426627314199,3.90917274529262,4.03420372637806,12950.3102826454,0.0,1.0
2012-09-18,6.35,6.45,6.33,6.45,7700,3.9717195092173,4.03426627314199,3.95921015643237,4.03426627314199,12310.7887872061,0.0,1.0
2012-09-19,6.5,6.5,6.31,6.31,2000,4.06553965510433,4.06553965510433,3.94670080364743,3.94670080364743,3197.60747719638,0.0,1.0
2012-09-20,6.37,6.37,6.25,6.31,6600,3.98422886200224,3.98422886200224,3.90917274529262,3.94670080364743,10552.1046747481,0.0,1.0
2012-09-21,6.79,6.79,6.35,6.37,12200,4.24692527048591,4.24692527048591,3.9717195092173,3.98422886200224,19505.4056108979,0.0,1.0
2012-09-24,6.44,6.7,6.44,6.66,4900,4.02801159674952,4.19063318295369,4.02801159674952,4.16561447738382,7834.13831913113,0.0,1.0
2012-09-25,6.35,6.67,6.32,6.67,7000,3.9717195092173,4.17186915377629,3.9529554800399,4.17186915377629,11191.6261701874,0.0,1.0
2012-09-26,6.39,6.66,6.33,6.33,4700,3.99673821478718,4.16561447738382,3.95921015643237,3.95921015643237,7514.37757141149,0.0,1.0
2012-09-27,6.599,6.62,6.4,6.41,6800,4.12746095138976,4.14059577181395,4.00299289117965,4.00924756757211,10871.8654224677,0.0,1.0
2012-09-28,6.6,6.62,6.4,6.51,11200,4.12808641902901,4.14059577181395,4.00299289117965,4.0717943314968,17906.6018722997,0.0,1.0
2012-10-01,6.53,6.73,6.5,6.51,5100,4.08430368428173,4.2093972121311,4.06553965510433,4.0717943314968,8153.89906685078,0.0,1.0
2012-10-02,6.55,6.55,6.45,6.55,28300,4.09681303706667,4.09681303706667,4.03426627314199,4.09681303706667,45246.1458023288,0.0,1.0
2012-10-03,6.71,6.71,6.35,6.35,500,4.19688785934616,4.19688785934616,3.9717195092173,3.9717195092173,799.401869299096,0.0,1.0
2012-10-04,6.49,6.64,6.4501,6.64,8600,4.05928497871186,4.15310512459888,4.03432881990591,4.15310512459888,13749.7121519444,0.0,1.0
2012-10-05,6.45,6.61,6.3001,6.61,10900,4.03426627314199,4.13434109542148,3.94050867401889,4.13434109542148,17426.9607507203,0.0,1.0
2012-10-08,6.4,6.538,6.375,6.41,12300,4.00299289117965,4.08930742539571,3.98735620019848,4.00924756757211,19665.2859847577,0.0,1.0
2012-10-09,6.63,6.7,6.4,6.4,6800,4.14685044820641,4.19063318295369,4.00299289117965,4.00299289117965,10871.8654224677,0.0,1.0
2012-10-10,6.55,6.65,6.48,6.48,10400,4.09681303706667,4.15935980099135,4.05303030231939,4.05303030231939,16627.5588814212,0.0,1.0
2012-10-11,6.63,6.63,6.63,6.63,100,4.14685044820641,4.14685044820641,4.14685044820641,4.14685044820641,159.880373859819,0.0,1.0
2012-10-12,6.63,6.63,6.3917,6.59,4600,4.14685044820641,4.14685044820641,3.9978015097739,4.12183174263654,7354.49719755169,0.0,1.0
2012-10-15,6.63,6.63,6.63,6.63,0,4.14685044820641,4.14685044820641,4.14685044820641,4.14685044820641,0,0.0,1.0
2012-10-16,6.63,6.63,6.34,6.54,2600,4.14685044820641,4.14685044820641,3.96546483282484,4.0905583606742,4156.8897203553,0.0,1.0
2012-10-17,6.63,6.65,6.3832,6.56,4400,4.14685044820641,4.15935980099135,3.9924850348403,4.10306771345914,7034.73644983205,0.0,1.0
2012-10-18,6.55,6.6,6.5,6.5,9900,4.09681303706667,4.12808641902901,4.06553965510433,4.06553965510433,15828.1570121221,0.0,1.0
2012-10-19,6.6,6.6,6.55,6.55,3200,4.12808641902901,4.12808641902901,4.09681303706667,4.09681303706667,5116.17196351421,0.0,1.0
2012-10-22,6.5,6.55,6.5,6.55,8300,4.06553965510433,4.09681303706667,4.06553965510433,4.09681303706667,13270.071030365,0.0,1.0
2012-10-23,6.5,6.65,6.46,6.5,6300,4.06553965510433,4.15935980099135,4.04052094953445,4.06553965510433,10072.4635531686,0.0,1.0
2012-10-24,6.6,6.6,6.52,6.52,3600,4.12808641902901,4.12808641902901,4.07804900788926,4.07804900788926,5755.69345895349,0.0,1.0
2012-10-25,6.5,6.58,6.45,6.58,3800,4.06553965510433,4.11557706624407,4.03426627314199,4.11557706624407,6075.45420667312,0.0,1.0
2012-10-26,6.52,6.52,6.47,6.47,2600,4.07804900788926,4.07804900788926,4.04677562592692,4.04677562592692,4156.8897203553,0.0,1.0
2012-10-31,6.468,6.55,6.45,6.48,8700,4.04552469064843,4.09681303706667,4.03426627314199,4.05303030231939,13909.5925258043,0.0,1.0
2012-11-01,6.4,6.55,6.24,6.25,79000,4.00299289117965,4.09681303706667,3.90291806890015,3.90917274529262,126305.495349257,0.0,1.0
2012-11-02,6.5,6.5,6.26,6.36,69900,4.06553965510433,4.06553965510433,3.91542742168509,3.97797418560977,111756.381328014,0.0,1.0
2012-11-05,6.62,6.62,6.3,6.5,45100,4.14059577181395,4.14059577181395,3.94044612725496,4.06553965510433,72106.0486107784,0.0,1.0
2012-11-06,6.71,6.71,6.3,6.3,8700,4.19688785934616,4.19688785934616,3.94044612725496,3.94044612725496,13909.5925258043,0.0,1.0
2012-11-07,6.5,6.6,6.5,6.51,19200,4.0811763460855,4.14396367448681,4.0811763460855,4.08745507892563,30579.4186324987,0.025,1.0
2012-11-08,6.5,6.5,6.4501,6.5,55300,4.0811763460855,4.0811763460855,4.04984546921324,4.0811763460855,88075.0963738114,0.0,1.0
2012-11-09,6.28,6.5,6.28,6.5,5600,3.9430442236026,4.0811763460855,3.9430442236026,4.0811763460855,8918.99710114547,0.0,1.0
2012-11-12,6.5,6.5,6.3001,6.43,6700,4.0811763460855,4.0811763460855,3.95566447661127,4.03722521620458,10670.942960299,0.0,1.0
2012-11-13,6.4,6.4,6.4,6.4,800,4.01838901768418,4.01838901768418,4.01838901768418,4.01838901768418,1274.14244302078,0.0,1.0
2012-11-14,6.5,6.5,6.5,6.5,100,4.0811763460855,4.0811763460855,4.0811763460855,4.0811763460855,159.267805377598,0.0,1.0
2012-11-15,6.45,6.45,6.4,6.4,400,4.04978268188484,4.04978268188484,4.01838901768418,4.01838901768418,637.071221510391,0.0,1.0
2012-11-16,6.5,6.5,6.42,6.45,5700,4.0811763460855,4.0811763460855,4.03094648336445,4.04978268188484,9078.26490652306,0.0,1.0
2012-11-19,6.5,6.56,6.5,6.56,14100,4.0811763460855,4.11884874312629,4.0811763460855,4.11884874312629,22456.7605582413,0.0,1.0
2012-11-20,6.51,6.55,6.4,6.41,900,4.08745507892563,4.11257001028616,4.01838901768418,4.02466775052431,1433.41024839838,0.0,1.0
2012-11-21,6.5,6.5,6.41,6.5,7200,4.0811763460855,4.0811763460855,4.02466775052431,4.0811763460855,11467.281987187,0.0,1.0
2012-11-23,6.5,6.55,6.47,6.55,3900,4.0811763460855,4.11257001028616,4.0623401475651,4.11257001028616,6211.4444097263,0.0,1.0
2012-11-26,6.5,6.72,6.45,6.56,7200,4.0811763460855,4.21930846856839,4.04978268188484,4.11884874312629,11467.281987187,0.0,1.0
2012-11-27,6.4,6.45,6.4,6.41,3400,4.01838901768418,4.04978268188484,4.01838901768418,4.02466775052431,5415.10538283832,0.0,1.0
2012-11-28,6.67,6.67,6.4501,6.5,900,4.18791480436773,4.18791480436773,4.04984546921324,4.0811763460855,1433.41024839838,0.0,1.0
2012-11-29,6.61,6.65,6.43,6.63,3500,4.15024240732695,4.17535733868747,4.03722521620458,4.16279987300721,5574.37318821591,0.0,1.0
2012-11-30,6.63,6.63,6.44,6.59,1100,4.16279987300721,4.16279987300721,4.04350394904471,4.13768494164668,1751.94585915357,0.0,1.0
2012-12-03,6.57,6.63,6.57,6.6,2400,4.12512747596642,4.16279987300721,4.12512747596642,4.14396367448681,3822.42732906234,0.0,1.0
2012-12-04,6.53,6.63,6.52,6.6,5300,4.10001254460589,4.16279987300721,4.09373381176576,4.14396367448681,8441.19368501268,0.0,1.0
2012-12-05,6.55,6.57,6.5,6.54,8200,4.11257001028616,4.12512747596642,4.0811763460855,4.10629127744602,13059.960040963,0.0,1.0
2012-12-06,6.56,6.64,6.4,6.51,900,4.11884874312629,4.16907860584734,4.01838901768418,4.08745507892563,1433.41024839838,0.0,1.0
2012-12-07,6.49,6.54,6.47,6.4999,700,4.07489761324537,4.10629127744602,4.0623401475651,4.0811135587571,1114.87463764318,0.0,1.0
2012-12-10,6.5,6.5,6.45,6.5,5700,4.0811763460855,4.0811763460855,4.04978268188484,4.0811763460855,9078.26490652306,0.0,1.0
2012-12-11,6.5,6.5,6.5,6.5,1700,4.0811763460855,4.0811763460855,4.0811763460855,4.0811763460855,2707.55269141916,0.0,1.0
2012-12-12,6.59,6.64,6.5,6.5,4600,4.13768494164668,4.16907860584734,4.0811763460855,4.0811763460855,7326.31904736949,0.0,1.0
2012-12-13,6.55,6.55,6.55,6.55,1400,4.11257001028616,4.11257001028616,4.11257001028616,4.11257001028616,2229.74927528636,0.0,1.0
2012-12-14,6.62,6.62,6.5477,6.5477,400,4.15652114016708,4.15652114016708,4.11112590173293,4.11112590173293,637.07122151039,0.0,1.0
2012-12-17,6.5,6.52,6.5,6.52,3700,4.0811763460855,4.09373381176576,4.0811763460855,4.09373381176576,5892.90879897111,0.0,1.0
2012-12-18,6.5,6.51,6.5,6.51,2000,4.0811763460855,4.08745507892563,4.0811763460855,4.08745507892563,3185.35610755195,0.0,1.0
2012-12-19,6.54,6.6,6.54,6.59,5600,4.10629127744602,4.14396367448681,4.10629127744602,4.13768494164668,8918.99710114547,0.0,1.0
2012-12-20,6.54,6.54,6.54,6.54,1000,4.10629127744602,4.10629127744602,4.10629127744602,4.10629127744602,1592.67805377598,0.0,1.0
2012-12-21,6.58,6.58,6.5,6.5125,1100,4.13140620880655,4.13140620880655,4.0811763460855,4.08902476213566,1751.94585915357,0.0,1.0
2012-12-24,6.58,6.58,6.58,6.58,0,4.13140620880655,4.13140620880655,4.13140620880655,4.13140620880655,0,0.0,1.0
2012-12-26,6.6,6.65,6.6,6.6,11800,4.14396367448681,4.17535733868747,4.14396367448681,4.14396367448681,18793.6010345565,0.0,1.0
2012-12-27,6.5082,6.5082,6.5,6.5,1300,4.08632490701441,4.08632490701441,4.0811763460855,4.0811763460855,2070.48146990877,0.0,1.0
2012-12-28,6.542,6.65,6.52,6.56,2500,4.10754702401405,4.17535733868747,4.09373381176576,4.11884874312629,3981.69513443994,0.0,1.0
2012-12-31,6.6,6.6499,6.5001,6.57,2200,4.14396367448681,4.17529455135907,4.0812391334139,4.12512747596642,3503.89171830715,0.0,1.0
2013-01-02,6.7,6.7,6.59,6.6,3900,4.20675100288813,4.20675100288813,4.13768494164668,4.14396367448681,6211.4444097263,0.0,1.0
2013-01-03,6.75,6.75,6.5,6.75,1900,4.23814466708879,4.23814466708879,4.0811763460855,4.23814466708879,3026.08830217435,0.0,1.0
2013-01-04,6.68,6.73,6.5,6.73,5400,4.19419353720787,4.22558720140852,4.0811763460855,4.22558720140852,8600.46149039026,0.0,1.0
2013-01-07,6.69,6.69,6.69,6.69,400,4.200472270048,4.200472270048,4.200472270048,4.200472270048,637.07122151039,0.0,1.0
2013-01-08,6.68,6.6999,6.66,6.66,2200,4.19419353720787,4.20668821555973,4.1816360715276,4.1816360715276,3503.89171830714,0.0,1.0
2013-01-09,6.74,6.75,6.5216,6.75,1200,4.23186593424866,4.23814466708879,4.09473840902018,4.23814466708879,1911.21366453117,0.0,1.0
2013-01-10,6.7,6.7,6.53,6.53,10700,4.20675100288813,4.20675100288813,4.10001254460589,4.10001254460589,17041.6551754029,0.0,1.0
2013-01-11,6.7,6.7,6.63,6.65,1700,4.20675100288813,4.20675100288813,4.16279987300721,4.17535733868747,2707.55269141916,0.0,1.0
2013-01-14,6.611,6.85,6.611,6.75,8100,4.15087028061096,4.3009319954901,4.15087028061096,4.23814466708879,12900.6922355854,0.0,1.0
2013-01-15,6.8,6.8,6.6,6.66,17700,4.26953833128944,4.26953833128944,4.14396367448681,4.1816360715276,28190.4015518348,0.0,1.0
2013-01-16,6.84,6.85,6.67,6.67,4500,4.29465326264997,4.3009319954901,4.18791480436773,4.18791480436773,7167.05124199189,0.0,1.0
2013-01-17,6.78,6.7886,6.78,6.7886,600,4.25698086560918,4.26238057585169,4.25698086560918,4.26238057585169,955.606832265586,0.0,1.0
2013-01-18,6.73,6.73,6.73,6.73,1600,4.22558720140852,4.22558720140852,4.22558720140852,4.22558720140852,2548.28488604156,0.0,1.0
2013-01-22,6.804,6.804,6.6501,6.77,3300,4.2720498244255,4.2720498244255,4.17542012601587,4.25070213276905,5255.83757746072,0.0,1.0
2013-01-23,6.68,6.85,6.655,6.85,9800,4.19419353720787,4.3009319954901,4.17849670510754,4.3009319954901,15608.2449270045,0.0,1.0
2013-01-24,6.75,6.75,6.75,6.75,800,4.23814466708879,4.23814466708879,4.23814466708879,4.23814466708879,1274.14244302078,0.0,1.0
2013-01-25,6.8,6.85,6.7,6.74,11800,4.26953833128944,4.3009319954901,4.20675100288813,4.23186593424866,18793.6010345565,0.0,1.0
2013-01-28,6.8,6.8,6.8,6.8,0,4.26953833128944,4.26953833128944,4.26953833128944,4.26953833128944,0,0.0,1.0
2013-01-29,6.7,6.7,6.65,6.68,1300,4.20675100288813,4.20675100288813,4.17535733868747,4.19419353720787,2070.48146990877,0.0,1.0
2013-01-30,6.75,6.8,6.7,6.72,10800,4.23814466708879,4.26953833128944,4.20675100288813,4.21930846856839,17200.9229807805,0.0,1.0
2013-01-31,6.74,6.88,6.74,6.795,7700,4.23186593424866,4.3197681940105,4.23186593424866,4.26639896486938,12263.621014075,0.0,1.0
2013-02-01,6.85,6.85,6.77,6.77,8200,4.3009319954901,4.3009319954901,4.25070213276905,4.25070213276905,13059.960040963,0.0,1.0
2013-02-04,7.05,7.1,6.9102,7.1,8600,4.42650665229273,4.45790031649339,4.33872996718769,4.45790031649339,13697.0312624734,0.0,1.0
2013-02-05,6.85,7.0,6.8,7.0,5200,4.3009319954901,4.39511298809207,4.26953833128944,4.39511298809207,8281.92587963508,0.0,1.0
2013-02-06,7.02,7.03,6.94,6.94,9200,4.40767045377234,4.41394918661247,4.35744059105129,4.35744059105129,14652.638094739,0.0,1.0
2013-02-07,7.05,7.05,7.05,7.05,700,4.42650665229273,4.42650665229273,4.42650665229273,4.42650665229273,1114.87463764318,0.0,1.0
2013-02-08,7.05,7.05,6.9631,6.9631,600,4.42650665229273,4.42650665229273,4.37194446391199,4.37194446391199,955.606832265586,0.0,1.0
2013-02-11,7.01,7.241,7.0,7.0,3700,4.40139172093221,4.54643044953924,4.39511298809207,4.39511298809207,5892.90879897111,0.0,1.0
2013-02-12,7.0,7.108,6.96,7.01,4800,4.39511298809207,4.4629233027655,4.36999805673155,4.40139172093221,7644.85465812469,0.0,1.0
2013-02-13,7.05,7.05,7.0001,7.01,1500,4.42650665229273,4.42650665229273,4.39517577542048,4.40139172093221,2389.01708066397,0.0,1.0
2013-02-14,7.0,7.12,7.0,7.1,2800,4.39511298809207,4.47045778217365,4.39511298809207,4.45790031649339,4459.49855057274,0.0,1.0
2013-02-15,7.1,7.1,6.9,7.0,8900,4.45790031649339,4.45790031649339,4.33232565969076,4.39511298809207,14174.8346786062,0.0,1.0
2013-02-19,7.15,7.15,6.96,7.15,65300,4.48929398069405,4.48929398069405,4.36999805673155,4.48929398069405,104001.876911571,0.0,1.0
2013-02-20,7.15,7.15,7.01,7.15,54100,4.48929398069405,4.48929398069405,4.40139172093221,4.48929398069405,86163.8827092803,0.0,1.0
2013-02-21,7.0,7.12,6.95,7.12,25900,4.39511298809207,4.47045778217365,4.36371932389142,4.47045778217365,41250.3615927978,0.0,1.0
2013-02-22,7.0,7.0,6.95,7.0,10300,4.39511298809207,4.39511298809207,4.36371932389142,4.39511298809207,16404.5839538926,0.0,1.0
2013-02-25,7.0,7.05,7.0,7.0,8900,4.39511298809207,4.42650665229273,4.39511298809207,4.39511298809207,14174.8346786062,0.0,1.0
2013-02-26,7.0,7.0,6.9,7.0,22700,4.39511298809207,4.39511298809207,4.33232565969076,4.39511298809207,36153.7918207147,0.0,1.0
2013-02-27,7.0,7.0,6.93,7.0,15200,4.4108098201924,4.4108098201924,4.36670172199048,4.4108098201924,24122.5544372618,0.025,1.0
2013-02-28,7.0,7.02,7.0,7.01,12900,4.4108098201924,4.42341213396438,4.4108098201924,4.41711097707839,20472.4310684656,0.0,1.0
2013-03-01,7.0,7.0,6.91,7.0,16600,4.4108098201924,4.4108098201924,4.3540994082185,4.4108098201924,26344.3686617464,0.0,1.0
2013-03-04,7.06,7.06,6.98,6.98,300,4.44861676150834,4.44861676150834,4.39820750642043,4.39820750642043,476.10304810385,0.0,1.0
2013-03-05,7.095,7.095,7.051,7.08,800,4.4706708106093,4.4706708106093,4.44294572031095,4.46121907528032,1269.60812827693,0.0,1.0
2013-03-06,7.05,7.05,6.84,6.92,2800,4.44231560462235,4.44231560462235,4.30999131001658,4.36040056510449,4443.62844896927,0.0,1.0
2013-03-07,7.0,7.05,6.87,6.87,30800,4.4108098201924,4.44231560462235,4.32889478067454,4.32889478067454,48879.912938662,0.0,1.0
2013-03-08,7.0,7.0,6.7695,6.7695,6100,4.4108098201924,4.4108098201924,4.26556815397035,4.26556815397035,9680.76197811164,0.0,1.0
2013-03-11,7.1,7.1,6.8001,6.99,1800,4.4738213890523,4.4738213890523,4.28484969404148,4.40450866330641,2856.6182886231,0.0,1.0
2013-03-12,7.07,7.07,6.75,6.75,1500,4.45491791839433,4.45491791839433,4.25328089804268,4.25328089804268,2380.51524051925,0.0,1.0
2013-03-13,7.03,7.03,6.7101,6.974,4800,4.42971329085037,4.42971329085037,4.22813928206758,4.39442681228883,7617.64876966161,0.0,1.0
2013-03-14,7.0,7.01,6.97,6.98,2000,4.4108098201924,4.41711097707839,4.39190634953444,4.39820750642043,3174.02032069234,0.0,1.0
2013-03-15,7.0,7.0,7.0,7.0,0,4.4108098201924,4.4108098201924,4.4108098201924,4.4108098201924,0,0.0,1.0
2013-03-18,7.04,7.04,6.957,6.98,7500,4.43601444773636,4.43601444773636,4.38371484558265,4.39820750642043,11902.5762025963,0.0,1.0
2013-03-19,7.0,7.24,7.0,7.01,3800,4.4108098201924,4.56203758545614,4.4108098201924,4.41711097707839,6030.63860931545,0.0,1.0
2013-03-20,7.09,7.13,6.96,7.01,36800,4.46752023216631,4.49272485971026,4.38560519264845,4.41711097707839,58401.9739007389,0.0,1.0
2013-03-21,7.11,7.11,7.0,7.1,9400,4.48012254593828,4.48012254593828,4.4108098201924,4.4738213890523,14917.895507254,0.0,1.0
2013-03-22,7.04,7.05,6.96,6.96,2600,4.43601444773636,4.44231560462235,4.38560519264845,4.38560519264845,4126.22641690004,0.0,1.0
2013-03-25,6.92,7.1,6.92,7.0,3700,4.36040056510449,4.4738213890523,4.36040056510449,4.4108098201924,5871.93759328082,0.0,1.0
2013-03-26,6.88,7.08,6.82,6.82,4600,4.33519593756053,4.46121907528032,4.2973889962446,4.2973889962446,7300.24673759238,0.0,1.0
2013-03-27,6.88,6.88,6.88,6.88,200,4.33519593756053,4.33519593756053,4.33519593756053,4.33519593756053,317.402032069234,0.0,1.0
2013-03-28,6.9,7.0,6.88,6.88,6300,4.34779825133251,4.4108098201924,4.33519593756053,4.33519593756053,9998.16401018086,0.0,1.0
2013-04-01,6.9999,7.0,6.89,6.9241,3800,4.41074680862354,4.4108098201924,4.34149709444652,4.36298403942775,6030.63860931544,0.0,1.0
2013-04-02,7.0,7.11,6.82,7.1,4600,4.4108098201924,4.48012254593828,4.2973889962446,4.4738213890523,7300.24673759238,0.0,1.0
2013-04-03,7.0,7.0,6.85,6.98,700,4.4108098201924,4.4108098201924,4.31629246690257,4.39820750642043,1110.90711224232,0.0,1.0
2013-04-04,6.93,7.0,6.89,6.91,3400,4.36670172199048,4.4108098201924,4.34149709444652,4.3540994082185,5395.83454517697,0.0,1.0
2013-04-05,6.82,7.0,6.8,7.0,6300,4.2973889962446,4.4108098201924,4.28478668247262,4.4108098201924,9998.16401018086,0.0,1.0
2013-04-08,6.93,6.99,6.83,6.85,1900,4.36670172199048,4.40450866330641,4.30369015313059,4.31629246690257,3015.31930465772,0.0,1.0
2013-04-09,7.03,7.14,6.82,6.9599,3600,4.42971329085037,4.49902601659625,4.2973889962446,4.38554218107959,5713.23657724621,0.0,1.0
2013-04-10,6.86,7.0,6.86,6.96,6000,4.32259362378856,4.4108098201924,4.32259362378856,4.38560519264845,9522.060962077,0.0,1.0
2013-04-11,6.93,6.99,6.86,6.86,9300,4.36670172199048,4.40450866330641,4.32259362378856,4.32259362378856,14759.1944912194,0.0,1.0
2013-04-12,7.0,7.0,6.92,6.92,2000,4.4108098201924,4.4108098201924,4.36040056510449,4.36040056510449,3174.02032069234,0.0,1.0
2013-04-15,6.75,7.0,6.75,6.9301,3300,4.25328089804268,4.4108098201924,4.25328089804268,4.36676473355934,5237.13352914235,0.0,1.0
2013-04-16,6.79,6.882,6.75,6.75,2200,4.27848552558663,4.33645616893773,4.25328089804268,4.25328089804268,3491.42235276157,0.0,1.0
2013-04-17,6.97,6.97,6.82,6.86,5000,4.39190634953444,4.39190634953444,4.2973889962446,4.32259362378856,7935.05080173083,0.0,1.0
2013-04-18,6.78,6.78,6.78,6.78,200,4.27218436870064,4.27218436870064,4.27218436870064,4.27218436870064,317.402032069234,0.0,1.0
2013-04-19,6.87,6.87,6.85,6.8646,1400,4.32889478067454,4.32889478067454,4.31629246690257,4.32549215595611,2221.81422448464,0.0,1.0
2013-04-22,6.85,6.85,6.85,6.85,500,4.31629246690257,4.31629246690257,4.31629246690257,4.31629246690257,793.505080173084,0.0,1.0
2013-04-23,7.1,7.15,6.84,6.84,7900,4.4738213890523,4.50532717348224,4.30999131001658,4.30999131001658,12537.3802667347,0.0,1.0
2013-04-24,7.05,7.1,7.04,7.04,4100,4.44231560462235,4.4738213890523,4.43601444773636,4.43601444773636,6506.74165741929,0.0,1.0
2013-04-25,6.82,7.13,6.82,7.12,43300,4.2973889962446,4.49272485971026,4.2973889962446,4.48642370282427,68717.5399429891,0.0,1.0
2013-04-26,7.03,7.05,6.88,6.88,6000,4.42971329085037,4.44231560462235,4.33519593756053,4.33519593756053,9522.06096207701,0.0,1.0
2013-04-29,7.08,7.1399,7.08,7.1399,500,4.46121907528032,4.49896300502739,4.46121907528032,4.49896300502739,793.505080173084,0.0,1.0
2013-04-30,7.14,7.14,6.8801,7.1,3800,4.49902601659625,4.49902601659625,4.33525894912939,4.4738213890523,6030.63860931544,0.0,1.0
2013-05-01,7.06,7.07,6.89,7.07,1700,4.44861676150834,4.45491791839433,4.34149709444652,4.45491791839433,2697.91727258848,0.0,1.0
2013-05-02,7.0,7.0,6.85,6.925,5700,4.4108098201924,4.4108098201924,4.31629246690257,4.36355114354749,9045.95791397317,0.0,1.0
2013-05-03,7.02,7.09,6.96,7.0,26000,4.42341213396438,4.46752023216631,4.38560519264845,4.4108098201924,41262.2641690004,0.0,1.0
2013-05-06,7.03,7.16,6.915,6.98,10900,4.42971329085037,4.51162833036823,4.3572499866615,4.39820750642043,17298.4107477732,0.0,1.0
2013-05-07,7.05,7.09,6.8525,6.86,15100,4.44231560462235,4.46752023216631,4.31786775612406,4.32259362378856,23963.8534212271,0.0,1.0
2013-05-08,7.04,7.05,6.94,6.94,2600,4.43601444773636,4.44231560462235,4.37300287887647,4.37300287887647,4126.22641690004,0.0,1.0
2013-05-09,7.02,7.02,6.94,7.0,6300,4.42341213396438,4.42341213396438,4.37300287887647,4.4108098201924,9998.16401018086,0.0,1.0
2013-05-10,6.93,6.95,6.78,6.9,13300,4.36670172199048,4.37930403576246,4.27218436870064,4.34779825133251,21107.235132604,0.0,1.0
2013-05-13,7.03,7.05,6.91,6.93,7200,4.42971329085037,4.44231560462235,4.3540994082185,4.36670172199048,11426.4731544924,0.0,1.0
2013-05-14,6.89,6.96,6.88,6.939,3600,4.34149709444652,4.38560519264845,4.33519593756053,4.37237276318787,5713.23657724621,0.0,1.0
2013-05-15,6.85,7.0,6.711,6.91,3500,4.31629246690257,4.4108098201924,4.22870638618732,4.3540994082185,5554.53556121158,0.0,1.0
2013-05-16,6.95,6.97,6.86,6.86,2600,4.39505692797743,4.40770457381334,4.33814252171585,4.33814252171585,4111.43707490398,0.025,1.0
2013-05-17,6.9,7.0,6.9,7.0,1400,4.36343781338767,4.4266760425672,4.36343781338767,4.4266760425672,2213.8507326406,0.0,1.0
2013-05-20,6.73,6.94,6.72,6.9,7300,4.25593282378246,4.38873310505948,4.24960900086451,4.36343781338767,11543.6502487689,0.0,1.0
2013-05-21,6.6,6.78,6.6,6.75,1600,4.17372312584907,4.28755193837223,4.17372312584907,4.26858046961837,2530.11512301783,0.0,1.0
2013-05-22,6.58,6.601,6.46,6.57,15800,4.16107548001316,4.17435550814087,4.08518960499773,4.15475165709521,24984.8868398011,0.0,1.0
2013-05-23,7.03,7.03,6.59,6.59,19800,4.44564751132106,4.44564751132106,4.16739930293112,4.16739930293112,31310.1746473457,0.0,1.0
2013-05-24,6.83,6.91,6.83,6.91,500,4.31917105296199,4.36976163630562,4.31917105296199,4.36976163630562,790.660975943074,0.0,1.0
2013-05-28,6.98,7.0,6.76,6.76,17300,4.41402839673129,4.4266760425672,4.27490429253632,4.27490429253632,27356.8697676303,0.0,1.0
2013-05-29,6.95,7.0,6.8001,6.81,1900,4.39505692797743,4.4266760425672,4.30026282243731,4.30652340712609,3004.51170858368,0.0,1.0
2013-05-30,6.85,6.92,6.85,6.92,1200,4.3318186987979,4.37608545922357,4.3318186987979,4.37608545922357,1897.58634226338,0.0,1.0
2013-05-31,6.81,7.0,6.81,6.87,3700,4.30652340712609,4.4266760425672,4.30652340712609,4.34446634463381,5850.89122197874,0.0,1.0
2013-06-03,6.94,7.0,6.94,6.97,2100,4.38873310505948,4.4266760425672,4.38873310505948,4.40770457381334,3320.77609896091,0.0,1.0
2013-06-04,6.84,7.0,6.82,6.82,3600,4.32549487587995,4.4266760425672,4.31284723004404,4.31284723004404,5692.75902679012,0.0,1.0
2013-06-05,6.97,6.99,6.8,6.99,5400,4.40770457381334,4.42035221964924,4.30019958420813,4.42035221964924,8539.13854018518,0.0,1.0
2013-06-06,6.84,7.0,6.8,6.88,8200,4.32549487587995,4.4266760425672,4.30019958420813,4.35079016755176,12966.8400054664,0.0,1.0
2013-06-07,6.93,7.01,6.88,6.88,1700,4.38240928214152,4.43299986548515,4.35079016755176,4.35079016755176,2688.24731820645,0.0,1.0
2013-06-10,6.95,7.0,6.8,6.86,9900,4.39505692797743,4.4266760425672,4.30019958420813,4.33814252171585,15655.0873236728,0.0,1.0
2013-06-11,6.94,6.95,6.83,6.95,1400,4.38873310505948,4.39505692797743,4.31917105296199,4.39505692797743,2213.8507326406,0.0,1.0
2013-06-12,6.97,6.9808,6.95,6.95,5500,4.40770457381334,4.41453430256473,4.39505692797743,4.39505692797743,8697.2707353738,0.0,1.0
2013-06-13,6.97,6.97,6.88,6.95,2000,4.40770457381334,4.40770457381334,4.35079016755176,4.39505692797743,3162.64390377229,0.0,1.0
2013-06-14,6.95,6.97,6.88,6.89,3500,4.39505692797743,4.40770457381334,4.35079016755176,4.35711399046971,5534.62683160151,0.0,1.0
2013-06-17,6.99,6.99,6.89,6.95,5600,4.42035221964924,4.42035221964924,4.35711399046971,4.39505692797743,8855.40293056242,0.0,1.0
2013-06-18,6.99,7.0,6.88,6.89,9100,4.42035221964924,4.4266760425672,4.35079016755176,4.35711399046971,14390.0297621639,0.0,1.0
2013-06-19,6.94,6.94,6.82,6.88,2500,4.38873310505948,4.38873310505948,4.31284723004404,4.35079016755176,3953.30487971536,0.0,1.0
2013-06-20,6.78,6.89,6.72,6.88,800,4.28755193837223,4.35711399046971,4.24960900086451,4.35079016755176,1265.05756150892,0.0,1.0
2013-06-21,6.86,6.86,6.83,6.83,1100,4.33814252171585,4.33814252171585,4.31917105296199,4.31917105296199,1739.45414707476,0.0,1.0
2013-06-24,6.7056,6.86,6.7056,6.86,1300,4.24050269586266,4.33814252171585,4.24050269586266,4.33814252171585,2055.71853745199,0.0,1.0
2013-06-25,6.84,6.965,6.65,6.65,1700,4.32549487587995,4.40454266235436,4.20534224043884,4.20534224043884,2688.24731820645,0.0,1.0
2013-06-26,6.84,6.84,6.84,6.84,0,4.32549487587995,4.32549487587995,4.32549487587995,4.32549487587995,0,0.0,1.0
2013-06-27,6.8,6.81,6.78,6.81,2200,4.30019958420813,4.30652340712609,4.28755193837223,4.30652340712609,3478.90829414952,0.0,1.0
2013-06-28,6.71,6.71,6.71,6.71,100,4.24328517794656,4.24328517794656,4.24328517794656,4.24328517794656,158.132195188614,0.0,1.0
2013-07-01,6.72,6.76,6.71,6.72,2200,4.24960900086451,4.27490429253632,4.24328517794656,4.24960900086451,3478.90829414952,0.0,1.0
2013-07-02,6.85,6.94,6.64,6.64,2400,4.3318186987979,4.38873310505948,4.19901841752088,4.19901841752088,3795.17268452675,0.0,1.0
2013-07-03,6.86,6.87,6.86,6.87,300,4.33814252171585,4.34446634463381,4.33814252171585,4.34446634463381,474.396585565844,0.0,1.0
2013-07-05,6.72,6.86,6.71,6.86,3500,4.24960900086451,4.33814252171585,4.24328517794656,4.33814252171585,5534.62683160151,0.0,1.0
2013-07-08,6.96,6.96,6.77,6.77,1100,4.40138075089538,4.40138075089538,4.28122811545427,4.28122811545427,1739.45414707476,0.0,1.0
2013-07-09,6.89,6.9,6.89,6.9,400,4.35711399046971,4.36343781338767,4.35711399046971,4.36343781338767,632.528780754459,0.0,1.0
2013-07-10,6.9701,7.0,6.87,6.87,51800,4.40776781204252,4.4266760425672,4.34446634463381,4.34446634463381,81912.4771077023,0.0,1.0
2013-07-11,7.05,7.05,6.94,6.97,56700,4.45829515715696,4.45829515715696,4.38873310505948,4.40770457381334,89660.9546719445,0.0,1.0
2013-07-12,7.04,7.04,7.0,7.0,8300,4.45197133423901,4.45197133423901,4.4266760425672,4.4266760425672,13124.972200655,0.0,1.0
2013-07-15,7.09,7.09,7.0096,7.021,16400,4.48359044882877,4.48359044882877,4.43274691256843,4.4399560706949,25933.6800109328,0.0,1.0
2013-07-16,7.1,7.13,7.05,7.08,10900,4.48991427174673,4.50888574050059,4.45829515715696,4.47726662591082,17236.409275559,0.0,1.0
2013-07-17,7.1,7.11,7.09,7.09,2200,4.48991427174673,4.49623809466468,4.48359044882877,4.48359044882877,3478.90829414952,0.0,1.0
2013-07-18,7.11,7.16,7.11,7.16,15400,4.49623809466468,4.52785720925445,4.49623809466468,4.52785720925445,24352.3580590467,0.0,1.0
2013-07-19,7.1,7.16,7.07,7.07,15800,4.48991427174673,4.52785720925445,4.47094280299287,4.47094280299287,24984.8868398011,0.0,1.0
2013-07-22,7.091,7.1,7.08,7.1,6000,4.48422283112057,4.48991427174673,4.47726662591082,4.48991427174673,9487.93171131688,0.0,1.0
2013-07-23,7.1,7.12,7.1,7.1,2700,4.48991427174673,4.50256191758263,4.48991427174673,4.48991427174673,4269.56927009259,0.0,1.0
2013-07-24,7.15,7.15,7.1,7.11,5600,4.52153338633649,4.52153338633649,4.48991427174673,4.49623809466468,8855.40293056243,0.0,1.0
2013-07-25,7.21,7.21,7.15,7.15,8600,4.55947632384421,4.55947632384421,4.52153338633649,4.52153338633649,13599.3687862209,0.0,1.0
2013-07-26,7.19,7.21,7.19,7.2,4600,4.54682867800831,4.55947632384421,4.54682867800831,4.55315250092626,7274.08097867627,0.0,1.0
2013-07-29,7.12,7.19,7.12,7.16,3900,4.50256191758263,4.54682867800831,4.50256191758263,4.52785720925445,6167.15561235597,0.0,1.0
2013-07-30,7.2,7.2,7.1501,7.17,8300,4.55315250092626,4.55315250092626,4.52159662456567,4.5341810321724,13124.972200655,0.0,1.0
2013-07-31,7.18,7.25,7.12,7.25,5600,4.54050485509035,4.58477161551602,4.50256191758263,4.58477161551602,8855.40293056242,0.0,1.0
2013-08-01,7.27,7.27,7.1499,7.1499,10600,4.59741926135193,4.59741926135193,4.52147014810731,4.52147014810731,16762.0126899932,0.0,1.0
2013-08-02,7.24,7.24,7.09,7.2,9600,4.57844779259807,4.57844779259807,4.48359044882877,4.55315250092626,15180.690738107,0.0,1.0
2013-08-05,7.19,7.25,7.09,7.25,1700,4.54682867800831,4.58477161551602,4.48359044882877,4.58477161551602,2688.24731820645,0.0,1.0
2013-08-06,7.15,7.2,7.0,7.09,7600,4.52153338633649,4.55315250092626,4.4266760425672,4.48359044882877,12018.0468343347,0.0,1.0
2013-08-07,7.15,7.28,7.12,7.12,1900,4.52153338633649,4.60374308426988,4.50256191758263,4.50256191758263,3004.51170858368,0.0,1.0
2013-08-08,7.3,7.3,7.17,7.17,141000,4.63220028740067,4.63220028740067,4.54970904940587,4.54970904940587,222205.417757872,0.025,1.0
2013-08-09,7.2,7.34,7.15,7.34,25100,4.56874548894313,4.65758220678369,4.53701808971436,4.65758220678369,39555.7162107984,0.0,1.0
2013-08-12,7.17,7.21,7.08,7.18,14800,4.54970904940587,4.57509096878888,4.49259973079408,4.55605452925162,23323.6892398333,0.0,1.0
2013-08-13,7.23,7.23,7.15,7.15,5300,4.58778192848039,4.58778192848039,4.53701808971436,4.53701808971436,8352.40222777816,0.0,1.0
2013-08-14,7.19,7.28,7.17,7.17,2200,4.56240000909738,4.61950932770917,4.54970904940587,4.54970904940587,3467.03488700225,0.0,1.0
2013-08-15,7.2,7.2,7.06,7.06,12400,4.56874548894313,4.56874548894313,4.47990877110257,4.47990877110257,19541.4693631036,0.0,1.0
2013-08-16,7.21,7.21,7.14,7.14,12600,4.57509096878888,4.57509096878888,4.5306726098686,4.5306726098686,19856.6543528311,0.0,1.0
2013-08-19,7.03,7.2001,7.03,7.17,15500,4.46087233156531,4.56880894374159,4.46087233156531,4.54970904940587,24426.8367038795,0.0,1.0
2013-08-20,7.18,7.29,7.08,7.08,2600,4.55605452925162,4.62585480755492,4.49259973079408,4.49259973079408,4097.40486645721,0.0,1.0
2013-08-21,7.26,7.31,7.23,7.23,18800,4.60681836801766,4.63854576724643,4.58778192848039,4.58778192848039,29627.3890343829,0.0,1.0
2013-08-22,8.04,8.25,7.25,7.27,116100,5.1017657959865,5.23502087274734,4.6004728881719,4.61316384786341,182964.886536801,0.0,1.0
2013-08-23,8.75,8.98,8.2,8.49,66600,5.55229486503505,5.6982409014874,5.20329347351857,5.38731238904544,104956.60157925,0.0,1.0
2013-08-26,8.51,8.7,8.2,8.67,35400,5.40000334873695,5.52056746580628,5.20329347351857,5.50153102626902,55787.7431817635,0.0,1.0
2013-08-27,8.51,8.585,8.36,8.5,12500,5.40000334873695,5.44759444758011,5.30482115105063,5.3936578688912,19699.0618579673,0.0,1.0
2013-08-28,8.56,8.6,8.5,8.58,13100,5.43173074796572,5.45711266734874,5.3936578688912,5.44442170765723,20644.6168271498,0.0,1.0
2013-08-29,8.65,8.7,8.44,8.6,90000,5.48884006657751,5.52056746580628,5.35558498981667,5.45711266734874,141833.245377365,0.0,1.0
2013-08-30,8.75,8.77,8.23,8.6,49200,5.55229486503505,5.56498582472656,5.22232991305583,5.45711266734874,77535.5074729596,0.0,1.0
2013-09-03,8.06,8.75,7.9501,8.75,24200,5.11445675567801,5.55229486503505,5.04471993217316,5.55229486503505,38137.3837570247,0.0,1.0
2013-09-04,8.08,8.31,8.0,8.2879,6800,5.12714771536951,5.27309375182186,5.07638387660348,5.25907024136275,10716.2896507342,0.0,1.0
2013-09-05,8.07,8.1,8.0,8.1,4000,5.12080223552376,5.13983867506102,5.07638387660348,5.13983867506102,6303.69979454955,0.0,1.0
2013-09-06,8.06,8.42,7.95,8.0,15900,5.11445675567801,5.34289403012516,5.04465647737471,5.07638387660348,25057.2066833344,0.0,1.0
2013-09-09,8.19,8.5,8.0144,8.32,11400,5.19694799367281,5.3936578688912,5.08552136758137,5.27943923166762,17965.5444144662,0.0,1.0
2013-09-10,8.09,8.15,8.08,8.15,16900,5.13349319521527,5.17156607428979,5.12714771536951,5.17156607428979,26633.1316319718,0.0,1.0
2013-09-11,8.1,8.1,8.0501,8.1,3600,5.13983867506102,5.13983867506102,5.10817473063071,5.13983867506102,5673.3298150946,0.0,1.0
2013-09-12,8.08,8.1,8.05,8.06,4200,5.12714771536951,5.13983867506102,5.10811127583225,5.11445675567801,6618.88478427703,0.0,1.0
2013-09-13,8.19,8.19,8.08,8.09,5300,5.19694799367281,5.19694799367281,5.12714771536951,5.13349319521527,8352.40222777816,0.0,1.0
2013-09-16,8.11,8.18,8.04,8.07,6100,5.14618415490678,5.19060251382706,5.1017657959865,5.12080223552376,9613.14218668806,0.0,1.0
2013-09-17,8.1,8.16,8.1,8.16,1200,5.13983867506102,5.17791155413555,5.13983867506102,5.17791155413555,1891.10993836487,0.0,1.0
2013-09-18,8.19,8.19,8.1,8.1,6100,5.19694799367281,5.19694799367281,5.13983867506102,5.13983867506102,9613.14218668807,0.0,1.0
2013-09-19,8.1,8.19,8.0499,8.19,5300,5.13983867506102,5.19694799367281,5.10804782103379,5.19694799367281,8352.40222777816,0.0,1.0
2013-09-20,8.17,8.17,8.1,8.1,8900,5.1842570339813,5.1842570339813,5.13983867506102,5.13983867506102,14025.7320428728,0.0,1.0
2013-09-23,8.1,8.1,8.05,8.1,28700,5.13983867506102,5.13983867506102,5.10811127583225,5.13983867506102,45229.046025893,0.0,1.0
2013-09-24,8.06,8.14,8.05,8.14,15400,5.11445675567801,5.16522059444404,5.10811127583225,5.16522059444404,24269.2442090157,0.0,1.0
2013-09-25,8.04,8.07,8.02,8.05,31200,5.1017657959865,5.12080223552376,5.08907483629499,5.10811127583225,49168.8583974865,0.0,1.0
2013-09-26,8.05,8.16,8.05,8.09,14600,5.10811127583225,5.17791155413555,5.10811127583225,5.13349319521527,23008.5042501059,0.0,1.0
2013-09-27,8.16,8.16,8.0,8.05,8900,5.17791155413555,5.17791155413555,5.07638387660348,5.10811127583225,14025.7320428727,0.0,1.0
2013-09-30,8.09,8.16,8.05,8.06,8000,5.13349319521527,5.17791155413555,5.10811127583225,5.11445675567801,12607.3995890991,0.0,1.0
2013-10-01,8.06,8.16,8.05,8.1583,1200,5.11445675567801,5.17791155413555,5.10811127583225,5.17683282256177,1891.10993836486,0.0,1.0
2013-10-02,8.03,8.16,8.0212,8.05,1200,5.09542031614074,5.17791155413555,5.08983629387648,5.10811127583225,1891.10993836487,0.0,1.0
2013-10-03,8.05,8.19,8.05,8.06,2200,5.10811127583225,5.19694799367281,5.10811127583225,5.11445675567801,3467.03488700225,0.0,1.0
2013-10-04,8.05,8.15,8.032,8.05,10900,5.10811127583225,5.17156607428979,5.09668941210989,5.10811127583225,17177.5819401475,0.0,1.0
2013-10-07,8.05,8.19,8.05,8.05,4600,5.10811127583225,5.19694799367281,5.10811127583225,5.10811127583225,7249.25476373198,0.0,1.0
2013-10-08,8.05,8.22,8.041,8.12,36600,5.10811127583225,5.21598443321007,5.10240034397107,5.15252963475253,57678.8531201284,0.0,1.0
2013-10-09,7.99,8.24,7.99,8.19,29000,5.07003839675772,5.22867539290158,5.07003839675772,5.19694799367281,45701.8235104843,0.0,1.0
2013-10-10,8.09,8.27,8.05,8.14,34100,5.13349319521527,5.24771183243885,5.10811127583225,5.16522059444404,53739.0407485349,0.0,1.0
2013-10-11,8.4,8.4,8.04,8.07,18300,5.33020307043365,5.33020307043365,5.1017657959865,5.12080223552376,28839.4265600642,0.0,1.0
2013-10-14,8.19,8.35,8.11,8.27,13700,5.19694799367281,5.29847567120488,5.14618415490678,5.24771183243885,21590.1717963322,0.0,1.0
2013-10-15,8.14,8.29,8.05,8.14,21900,5.16522059444404,5.26040279213035,5.10811127583225,5.16522059444404,34512.7563751588,0.0,1.0
2013-10-16,8.13,8.36,8.1,8.3,12800,5.15887511459829,5.30482115105063,5.13983867506102,5.26674827197611,20171.8393425585,0.0,1.0
2013-10-17,8.1,8.24,8.05,8.16,12800,5.13983867506102,5.22867539290158,5.10811127583225,5.17791155413555,20171.8393425586,0.0,1.0
2013-10-18,8.17,8.25,8.07,8.07,3800,5.1842570339813,5.23502087274734,5.12080223552376,5.12080223552376,5988.51480482208,0.0,1.0
2013-10-21,8.15,8.21,8.08,8.21,8100,5.17156607428979,5.20963895336432,5.12714771536951,5.20963895336432,12764.9920839629,0.0,1.0
2013-10-22,8.13,8.25,8.1,8.23,2500,5.15887511459829,5.23502087274734,5.13983867506102,5.22232991305583,3939.81237159347,0.0,1.0
2013-10-23,8.11,8.2,8.0537,8.08,15800,5.14618415490678,5.20329347351857,5.11045910337518,5.12714771536951,24899.6141884707,0.0,1.0
2013-10-24,8.7,8.8,8.17,8.17,37100,5.52056746580628,5.58402226426383,5.1842570339813,5.1842570339813,58466.8155944471,0.0,1.0
2013-10-25,8.68,9.5399,8.68,8.77,58100,5.50787650611477,6.05352431805119,5.50787650611477,5.56498582472656,91561.2395158323,0.0,1.0
2013-10-28,8.92,8.94,8.79,8.79,8300,5.66016802241288,5.67285898210439,5.57767678441807,5.57767678441807,13080.1770736903,0.0,1.0
2013-10-29,8.85,9.1,8.81,9.1,8400,5.6157496634926,5.77438665963646,5.59036774410958,5.77438665963646,13237.7695685541,0.0,1.0
2013-10-30,9.1,9.21,8.49,8.85,34000,5.77438665963646,5.84418693793976,5.38731238904544,5.6157496634926,53581.4482536712,0.0,1.0
2013-10-31,9.55,9.55,9.0,9.0,6000,6.0599332526954,6.0599332526954,5.71093186117891,5.71093186117891,9455.54969182433,0.0,1.0
2013-11-01,9.2,9.47,9.03,9.2,9000,5.837841458094,6.00916941392937,5.72996830071618,5.837841458094,14183.3245377365,0.0,1.0
2013-11-04,9.35,9.6,9.32,9.44,19200,5.93302365578032,6.09166065192417,5.91398721624305,5.9901329743921,30257.7590138378,0.0,1.0
2013-11-05,9.3,9.6,9.21,9.35,26500,5.90129625655154,6.09166065192417,5.84418693793976,5.93302365578032,41762.0111388908,0.0,1.0
2013-11-06,9.22,9.8,9.22,9.44,11200,5.85053241778551,6.21857024883926,5.85053241778551,5.9901329743921,17650.3594247387,0.0,1.0
2013-11-07,9.69,9.72,9.16,9.37,9800,6.14876997053596,6.16780641007323,5.81245953871098,5.94571461547182,15444.0644966464,0.0,1.0
2013-11-08,9.12,9.53,8.95,9.53,11200,5.78707761932796,6.04724229300389,5.67920446195014,6.04724229300389,17650.3594247388,0.0,1.0
2013-11-11,9.59,9.59,9.2501,9.28,4500,6.08531517207842,6.08531517207842,5.86963231212123,5.88860529686004,7091.66226886824,0.0,1.0
2013-11-12,9.51,9.5899,9.1101,9.47,12000,6.03455133331239,6.08525171727996,5.78079559428067,6.00916941392937,18911.0993836486,0.0,1.0
2013-11-13,10.74,11.0,9.58,9.6,73500,6.81504535434017,6.98002783032978,6.07896969223267,6.09166065192417,115830.483724848,0.0,1.0
2013-11-14,10.94,10.9692,10.471,10.73,20000,6.94195495125526,6.96048375240486,6.64435194648938,6.80869987449442,31518.4989727477,0.0,1.0
2013-11-15,11.42,11.47,10.87,10.87,34600,7.26240168346585,7.29419853847227,6.91263627839526,6.91263627839526,54407.8966190466,0.025,1.0
2013-11-18,10.86,11.94,10.5,11.44,18700,6.90627690739397,7.5930889755326,6.67733955134776,7.27512042546842,29405.4238952651,0.0,1.0
2013-11-19,10.3,10.56,10.0,10.47,38600,6.55015213132209,6.71549577735547,6.35937100128358,6.65826143834391,60697.8268640231,0.0,1.0
2013-11-20,10.34,10.42,10.12,10.12,4000,6.57558961532723,6.62646458333749,6.43568345329899,6.43568345329899,6289.93024497648,0.0,1.0
2013-11-21,10.49,10.49,10.15,10.39,9300,6.67098018034648,6.67098018034648,6.45476156630284,6.60738647033364,14624.0878195703,0.0,1.0
2013-11-22,10.73,10.94,10.45,10.45,17500,6.82360508437729,6.95715187540424,6.64554269634135,6.64554269634135,27518.4448217721,0.0,1.0
2013-11-25,10.74,10.8,9.99,10.6,22200,6.82996445537857,6.86812068138627,6.3530116302823,6.7409332613606,34909.1128596195,0.0,1.0
2013-11-26,11.05,11.52,10.7,10.7,13700,7.02710495641836,7.32599539347869,6.80452697137343,6.80452697137343,21543.0110890445,0.0,1.0
2013-11-27,11.5102,11.5102,10.99,11.0,14300,7.31976320989743,7.31976320989743,6.98894873041066,6.99530810141194,22486.5006257909,0.0,1.0
2013-11-29,12.02,12.8,11.36,11.36,52800,7.64396394354287,8.13999488164299,7.22424545745815,7.22424545745815,83027.0792336896,0.0,1.0
2013-12-02,12.47,12.48,10.98,12.0,21800,7.93013563860063,7.93649500960191,6.98258935940938,7.6312452015403,34280.1198351218,0.0,1.0
2013-12-03,12.2,12.42,11.87,12.42,5900,7.75843262156597,7.89833878359421,7.54857337852361,7.89833878359421,9277.64711134032,0.0,1.0
2013-12-04,12.22,12.41,11.93,11.93,2700,7.77115136356854,7.89197941259293,7.58672960453132,7.58672960453132,4245.70291535913,0.0,1.0
2013-12-05,12.52,12.85,12.23,12.23,21500,7.96193249360705,8.17179173664941,7.77751073456982,7.77751073456982,33808.3750667486,0.0,1.0
2013-12-06,12.72,12.8,12.5014,12.6,8900,8.08911991363272,8.13999488164299,7.95010406354466,8.01280746161732,13995.0947950727,0.0,1.0
2013-12-09,12.05,12.32,10.29,10.29,3000,7.66304205654672,7.83474507358138,6.54379276032081,6.54379276032081,4717.44768373236,0.0,1.0
2013-12-10,12.45,12.45,12.05,12.05,4600,7.91741689659806,7.91741689659806,7.66304205654672,7.66304205654672,7233.41978172296,0.0,1.0
2013-12-11,12.28,12.5,12.25,12.3,16600,7.80930758957624,7.94921375160448,7.79022947657239,7.82202633157881,26103.2105166524,0.0,1.0
2013-12-12,11.97,12.2,11.65,12.09,7300,7.61216708853645,7.75843262156597,7.40866721649538,7.68847954055185,11479.1226970821,0.0,1.0
2013-12-13,11.91,12.15,11.78,11.84,6100,7.57401086252875,7.72663576655956,7.49133903951206,7.52949526551976,9592.14362358914,0.0,1.0
2013-12-16,12.13,12.4,12.02,12.02,6400,7.71391702455699,7.88562004159164,7.64396394354287,7.64396394354287,10063.8883919624,0.0,1.0
2013-12-17,12.34,12.8,12.27,12.27,18500,7.84746381558394,8.13999488164299,7.80294821857496,7.80294821857496,29090.9273830162,0.0,1.0
2013-12-18,12.2,12.5,12.2,12.5,4100,7.75843262156597,7.94921375160448,7.75843262156597,7.94921375160448,6447.1785011009,0.0,1.0
2013-12-19,11.61,12.49,11.61,12.49,5000,7.38322973249024,7.9428543806032,7.38322973249024,7.9428543806032,7862.41280622061,0.0,1.0
2013-12-20,12.45,12.5,11.62,11.62,28500,7.91741689659806,7.94921375160448,7.38958910349152,7.38958910349152,44815.7529954575,0.0,1.0
2013-12-23,12.75,12.75,12.42,12.42,15600,8.10819802663657,8.10819802663657,7.89833878359421,7.89833878359421,24530.7279554083,0.0,1.0
2013-12-24,12.5001,12.74,12.5001,12.63,4800,7.94927734531449,8.10183865563529,7.94927734531449,8.03188557462117,7547.91629397178,0.0,1.0
2013-12-26,12.5,12.5001,12.5,12.5001,500,7.94921375160448,7.94927734531449,7.94921375160448,7.94927734531449,786.24128062206,0.0,1.0
2013-12-27,12.49,12.5,12.221,12.5,7800,7.9428543806032,7.94921375160448,7.77178730066867,7.94921375160448,12265.3639777041,0.0,1.0
2013-12-30,12.65,12.65,12.2201,12.33,6400,8.04460431662373,8.04460431662373,7.77121495727855,7.84110444458266,10063.8883919624,0.0,1.0
2013-12-31,12.45,12.5,12.25,12.5,3600,7.91741689659806,7.94921375160448,7.79022947657239,7.94921375160448,5660.93722047884,0.0,1.0
2014-01-02,12.72,12.72,12.01,12.2497,20700,8.08911991363272,8.08911991363272,7.63760457254158,7.79003869544235,32550.3890177533,0.0,1.0
2014-01-03,13.5,13.7,12.5,12.72,50000,8.58515085173284,8.71233827175851,7.94921375160448,8.08911991363272,78624.128062206,0.0,1.0
2014-01-06,13.11,14.17,13.11,13.45,6500,8.33713538268278,9.01122870881884,8.33713538268278,8.55335399672642,10221.1366480868,0.0,1.0
2014-01-07,12.86,13.35,12.5,13.29,9300,8.17815110765069,8.48976028671358,7.94921375160448,8.45160406070588,14624.0878195703,0.0,1.0
2014-01-08,13.04,13.3,12.86,13.29,3500,8.29261978567379,8.45796343170717,8.17815110765069,8.45160406070588,5503.68896435443,0.0,1.0
2014-01-09,13.25,13.34,13.15,13.15,10500,8.42616657670075,8.4834009157123,8.36257286668791,8.36257286668791,16511.0668930633,0.0,1.0
2014-01-10,12.88,13.5,12.46,13.35,29500,8.19086984965326,8.58515085173284,7.92377626759935,8.48976028671358,46388.2355567015,0.0,1.0
2014-01-13,12.66,13.47,12.1601,12.59,19100,8.05096368762502,8.56607273872899,7.73305873127085,8.00644809061603,30034.4169197627,0.0,1.0
2014-01-14,12.32,13.389,12.24,12.53,3900,7.83474507358138,8.51456183361859,7.78387010557111,7.96829186460833,6132.68198885207,0.0,1.0
2014-01-15,12.57,12.89,12.35,12.36,2900,7.99372934861347,8.19722922065454,7.85382318658523,7.86018255758651,4560.19942760795,0.0,1.0
2014-01-16,12.53,12.97,12.45,12.97,2200,7.96829186460833,8.24810418866481,7.91741689659806,8.24810418866481,3459.46163473707,0.0,1.0
2014-01-17,12.26,12.91,12.02,12.02,6100,7.79658884757367,8.20994796265711,7.64396394354287,7.64396394354287,9592.14362358914,0.0,1.0
2014-01-21,12.01,12.35,12.0,12.35,14500,7.63760457254158,7.85382318658523,7.6312452015403,7.85382318658523,22800.9971380398,0.0,1.0
2014-01-22,11.99,12.01,11.5,12.01,16300,7.62488583053902,7.63760457254158,7.31327665147612,7.63760457254158,25631.4657482792,0.0,1.0
2014-01-23,11.91,12.0099,11.64,11.69,7900,7.57401086252875,7.63754097883157,7.40230784549409,7.43410470050051,12422.6122338286,0.0,1.0
2014-01-24,11.51,11.89,11.0,11.75,30700,7.3196360224774,7.56129212052618,6.99530810141194,7.47226092650821,48275.2146301945,0.0,1.0
2014-01-27,11.26,11.42,10.9,11.39,26300,7.16065174744532,7.26240168346585,6.93171439139911,7.243323570462,41356.2913607204,0.0,1.0
2014-01-28,11.18,11.18,10.97,10.97,1200,7.10977677943505,7.10977677943505,6.97622998840809,6.97622998840809,1886.97907349294,0.0,1.0
2014-01-29,11.15,11.25,10.91,11.19,5900,7.0906986664312,7.15429237644403,6.93807376240039,7.11613615043633,9277.64711134031,0.0,1.0
2014-01-30,11.32,11.3315,11.197,11.21,10300,7.19880797345302,7.20612125010449,7.12058771013723,7.1288548924389,16196.5703808144,0.0,1.0
2014-01-31,11.5,12.0,11.21,11.71,3500,7.31327665147612,7.6312452015403,7.1288548924389,7.44682344250308,5503.68896435442,0.0,1.0
2014-02-03,11.02,11.5,10.53,11.5,8200,7.00802684341451,7.31327665147612,6.69641766435161,7.31327665147612,12894.3570022018,0.0,1.0
2014-02-04,11.78,11.78,11.4999,11.5,1000,7.49133903951206,7.49133903951206,7.31321305776611,7.31327665147612,1572.48256124412,0.0,1.0
2014-02-05,10.595,11.49,10.595,11.46,10000,6.73775357585996,7.30691728047484,6.73775357585996,7.28783916747099,15724.8256124412,0.0,1.0
2014-02-06,10.61,10.85,10.58,10.58,7600,6.74729263236188,6.89991753639269,6.72821451935803,6.72821451935803,11950.8674654553,0.0,1.0
2014-02-07,10.88,10.88,10.66,10.75,3600,6.91899564939654,6.91899564939654,6.7790894873683,6.83632382637985,5660.93722047884,0.0,1.0
2014-02-10,11.15,11.95,10.61,10.64,23800,7.0906986664312,7.59944834653388,6.74729263236188,6.76637074536573,37425.0849576101,0.0,1.0
2014-02-11,11.37,11.71,10.9,10.9,1100,7.23060482845943,7.44682344250308,6.93171439139911,6.93171439139911,1729.73081736853,0.0,1.0
2014-02-12,11.6869,12.039,11.6869,12.039,600,7.43213329549011,7.65604674844531,7.43213329549011,7.65604674844531,943.489536746473,0.0,1.0
2014-02-13,11.13,11.56,10.94,11.56,3100,7.07797992442863,7.35143287748382,6.95715187540424,7.35143287748382,4874.69593985678,0.0,1.0
2014-02-14,11.16,11.5004,10.99,11.5004,4800,7.09705803743248,7.31353102631617,6.98894873041066,7.31353102631617,7547.91629397178,0.0,1.0
2014-02-18,11.18,11.56,11.06,11.55,3900,7.10977677943505,7.35143287748382,7.03346432741964,7.34507350648254,6132.68198885207,0.0,1.0
2014-02-19,11.02,11.71,10.9999,11.01,3200,7.00802684341451,7.44682344250308,6.99524450770193,7.00166747241323,5031.94419598119,0.0,1.0
2014-02-20,11.12,11.6396,10.97,11.0,3000,7.07162055342735,7.40205347065404,6.97622998840809,6.99530810141194,4717.44768373236,0.0,1.0
2014-02-21,11.72,11.78,11.028,11.77,5600,7.45318281350436,7.49133903951206,7.01311434021554,7.48497966851078,8805.90234296708,0.0,1.0
2014-02-24,11.63,11.8,11.1601,11.1601,1500,7.39594847449281,7.50405778151463,7.09712163114249,7.09712163114249,2358.72384186618,0.0,1.0
2014-02-25,11.52,11.74,11.161,11.22,4200,7.32599539347869,7.46590155550693,7.09769397453261,7.13521426344018,6604.42675722531,0.0,1.0
2014-02-26,11.71,11.79,11.65,11.79,600,7.44682344250308,7.49769841051334,7.40866721649538,7.49769841051334,943.489536746472,0.0,1.0
2014-02-27,11.471,11.471,11.471,11.471,200,7.31073290307561,7.31073290307561,7.31073290307561,7.31073290307561,313.812586291428,0.025,1.0
2014-02-28,11.3304,11.77,11.3,11.77,2200,7.22112527983679,7.50129250014819,7.20175065859597,7.50129250014819,3451.93844920572,0.0,1.0
2014-03-03,11.38,11.89,10.581,11.25,11500,7.25273650396656,7.57777126820408,6.74351537332778,7.16988450523935,18044.2237117571,0.0,1.0
2014-03-04,11.5401,11.71,11.25,11.25,2000,7.35477192701446,7.46305311612025,7.16988450523935,7.16988450523935,3138.12586291428,0.0,1.0
2014-03-05,11.3,11.72,11.05,11.6,5100,7.20175065859597,7.46942634679157,7.04241989181287,7.39294757873569,8002.22095043143,0.0,1.0
2014-03-06,11.61,11.65,11.27,11.33,2200,7.39932080940701,7.42481373209231,7.182630966582,7.22087035060994,3451.93844920571,0.0,1.0
2014-03-07,11.97,11.97,11.31,11.68,12100,7.62875711357467,7.62875711357467,7.20812388926729,7.44393342410628,18985.6614706314,0.0,1.0
2014-03-10,11.49,11.69,11.29,11.666,6900,7.32284204135112,7.4503066547776,7.19537742792465,7.43501090116642,10826.5342270543,0.0,1.0
2014-03-11,11.5,11.74,11.435,11.58,3600,7.32921527202245,7.48217280813422,7.28778927265884,7.38020111739304,5648.62655324571,0.0,1.0
2014-03-12,11.4,11.6199,11.3,11.6,6500,7.26548296530921,7.40563030777162,7.20175065859597,7.39294757873569,10198.9090544714,0.0,1.0
2014-03-13,11.4,11.5,10.5,10.5,55300,7.26548296530921,7.32921527202245,6.69189220489006,6.69189220489006,86769.18010958,0.0,1.0
2014-03-14,11.7,11.92,11.5,11.5,3400,7.45667988544893,7.59689096021805,7.32921527202245,7.32921527202245,5334.81396695428,0.0,1.0
2014-03-17,12.34,12.7192,11.8,11.8,16600,7.86456664841365,8.10623955547026,7.52041219216216,7.52041219216216,26046.4446621886,0.0,1.0
2014-03-18,12.23,13.0,12.02,12.66,27800,7.79446111102909,8.28519987272103,7.66062326693129,8.06851002989602,43619.9494945086,0.0,1.0
2014-03-19,12.99,12.99,11.7999,12.37,10400,8.2788266420497,8.2788266420497,7.52034845985545,7.88368634042762,16318.2544871543,0.0,1.0
2014-03-20,12.24,13.0,12.06,12.42,13600,7.80083434170041,8.28519987272103,7.68611618961658,7.91555249378424,21339.2558678171,0.0,1.0
2014-03-21,12.63,12.63,12.26,12.43,10300,8.04939033788204,8.04939033788204,7.81358080304306,7.92192572445557,16161.3481940086,0.0,1.0
2014-03-24,12.4,12.45,12.0201,12.45,2100,7.9028060324416,7.93467218579821,7.660686999238,7.93467218579821,3295.03215606,0.0,1.0
2014-03-25,12.2,12.3,12.14,12.3,2300,7.77534141901512,7.83907372572836,7.73710203498718,7.83907372572836,3608.84474235143,0.0,1.0
2014-03-26,11.74,12.58,11.1001,12.58,8000,7.48217280813422,8.01752418452543,7.07434977747621,8.01752418452543,12552.5034516571,0.0,1.0
2014-03-27,11.54,12.24,11.11,11.599,7300,7.35470819470774,7.80083434170041,7.08065927584082,7.39231025566855,11454.1593996371,0.0,1.0
2014-03-28,11.79,11.8,11.5,11.68,7200,7.51403896149084,7.52041219216216,7.32921527202245,7.44393342410628,11297.2531064914,0.0,1.0
2014-03-31,11.59,12.51,11.59,12.01,16500,7.38657434806436,7.97291156982616,7.38657434806436,7.65425003625997,25889.5383690429,0.0,1.0
2014-04-01,11.74,12.2,11.74,12.2,2900,7.48217280813422,7.77534141901512,7.48217280813422,7.77534141901512,4550.28250122571,0.0,1.0
2014-04-02,12.1,12.1,11.74,11.87,12900,7.71160911230188,7.71160911230188,7.48217280813422,7.56502480686143,20240.9118157971,0.0,1.0
2014-04-03,12.1,12.17,11.975,12.17,5400,7.71160911230188,7.75622172700115,7.63194372891033,7.75622172700115,8472.93982986857,0.0,1.0
2014-04-04,12.08,12.44,11.95,12.44,4900,7.69886265095923,7.92829895512689,7.61601065223202,7.92829895512689,7688.40836414,0.0,1.0
2014-04-07,11.93,12.24,11.76,12.24,10300,7.60326419088937,7.80083434170041,7.49491926947687,7.80083434170041,16161.3481940086,0.0,1.0
2014-04-08,11.79,11.95,11.61,11.68,6600,7.51403896149084,7.61601065223202,7.39932080940701,7.44393342410628,10355.8153476171,0.0,1.0
2014-04-09,12.0,12.11,11.99,12.09,1600,7.64787680558864,7.7179823429732,7.64150357491732,7.70523588163056,2510.50069033143,0.0,1.0
2014-04-10,12.0,12.0,12.0,12.0,0,7.64787680558864,7.64787680558864,7.64787680558864,7.64787680558864,0,0.0,1.0
2014-04-11,12.0,12.0,12.0,12.0,0,7.64787680558864,7.64787680558864,7.64787680558864,7.64787680558864,0,0.0,1.0
2014-04-14,12.0,12.23,11.79,11.79,5300,7.64787680558864,7.79446111102909,7.51403896149084,7.51403896149084,8316.03353672286,0.0,1.0
2014-04-15,11.87,11.999,11.61,11.999,4900,7.56502480686143,7.64723948252151,7.39932080940701,7.64723948252151,7688.40836414,0.0,1.0
2014-04-16,11.97,11.97,11.62,11.65,2400,7.62875711357467,7.62875711357467,7.40569404007833,7.42481373209231,3765.75103549714,0.0,1.0
2014-04-17,11.99,12.0,11.74,11.82,2400,7.64150357491732,7.64787680558864,7.48217280813422,7.53315865350481,3765.75103549714,0.0,1.0
2014-04-21,11.99,12.2,11.9,12.2,101300,7.64150357491732,7.77534141901512,7.5841444988754,7.77534141901512,158946.074956608,0.0,1.0
2014-04-22,11.989,11.989,11.989,11.989,400,7.64086625185019,7.64086625185019,7.64086625185019,7.64086625185019,627.625172582857,0.0,1.0
2014-04-23,11.86,11.95,11.7,11.7,2500,7.55865157619011,7.61601065223202,7.45667988544893,7.45667988544893,3922.65732864285,0.0,1.0
2014-04-24,11.68,11.87,11.68,11.87,3400,7.44393342410628,7.56502480686143,7.44393342410628,7.56502480686143,5334.81396695428,0.0,1.0
2014-04-25,11.61,11.97,11.26,11.6,15100,7.39932080940701,7.62875711357467,7.17625773591068,7.39294757873569,23692.8502650029,0.0,1.0
2014-04-28,11.55,11.7,11.39,11.7,1800,7.36108142537907,7.45667988544893,7.25910973463789,7.45667988544893,2824.31327662286,0.0,1.0
2014-04-29,11.29,11.64,11.29,11.64,3200,7.19537742792465,7.41844050142098,7.19537742792465,7.41844050142098,5021.00138066285,0.0,1.0
2014-04-30,11.34,11.46,11.1201,11.17,7700,7.22724358128127,7.30372234933715,7.08709623881885,7.11889865986876,12081.78457222,0.0,1.0
2014-05-01,11.22,11.31,11.21,11.31,2200,7.15076481322538,7.20812388926729,7.14439158255406,7.20812388926729,3451.93844920571,0.0,1.0
2014-05-02,11.5,11.5,11.27,11.27,4900,7.32921527202245,7.32921527202245,7.182630966582,7.182630966582,7688.40836414,0.0,1.0
2014-05-05,11.3,11.45,11.2,11.41,2500,7.20175065859597,7.29734911866583,7.13801835188273,7.27185619598053,3922.65732864286,0.0,1.0
2014-05-06,11.5,11.5,10.8905,11.24,31100,7.32921527202245,7.32921527202245,6.94076686260526,7.16351127456803,48797.8571683171,0.0,1.0
2014-05-07,11.22,11.22,11.19,11.19,1100,7.15076481322538,7.15076481322538,7.13164512121141,7.13164512121141,1725.96922460286,0.0,1.0
2014-05-08,11.1901,11.48,11.19,11.355,2900,7.13170885351812,7.3164688106798,7.13164512121141,7.23680342728825,4550.28250122571,0.0,1.0
2014-05-09,11.27,11.36,11.27,11.36,500,7.182630966582,7.23999004262391,7.182630966582,7.23999004262391,784.531465728571,0.0,1.0
2014-05-12,11.2722,11.5,11.21,11.5,4300,7.18403307732969,7.32921527202245,7.14439158255406,7.32921527202245,6746.97060526571,0.0,1.0
2014-05-13,11.5,11.5,11.25,11.4896,10800,7.32921527202245,7.32921527202245,7.16988450523935,7.32258711212427,16945.8796597371,0.0,1.0
2014-05-14,12.19,13.24,12.16,13.1,106400,7.76896818834379,8.4381574088328,7.74984849632982,8.34893217943427,166948.29590704,0.0,1.0
2014-05-15,12.0,12.4999,11.79,12.2,117300,7.64787680558864,7.96647460684812,7.51403896149084,7.77534141901512,184051.081859923,0.0,1.0
2014-05-16,12.0,12.19,11.85,12.19,18800,7.64787680558864,7.76896818834379,7.55227834551878,7.76896818834379,29498.3831113943,0.0,1.0
2014-05-19,12.02,12.3741,11.78,12.0,94200,7.66062326693129,7.88629936500287,7.50766573081952,7.64787680558864,147805.728143263,0.0,1.0
2014-05-20,12.2,13.05,12.15,12.3173,89500,7.77534141901512,8.31706602607765,7.7434752656585,7.85009941478975,140431.132365414,0.0,1.0
2014-05-21,12.18,12.43,12.1211,12.43,47000,7.76259495767247,7.92192572445557,7.72505662901837,7.92192572445557,73745.9577784857,0.0,1.0
2014-05-22,13.12,13.3199,12.13,12.13,370800,8.37761171745522,8.50525535940029,7.74545961377529,7.74545961377529,580702.014377644,0.025,1.0
2014-05-23,13.11,13.49,12.59,13.32,142300,8.37122634267058,8.61387058448712,8.039186853869,8.50531921314814,222853.011450752,0.0,1.0
2014-05-27,14.5,14.5,13.1816,13.37,191000,9.25879343773634,9.25879343773634,8.41694562612864,8.53724608707137,299121.048398409,0.0,1.0
2014-05-28,14.73,14.8899,13.7142,14.5,135000,9.40565705778319,9.50775920058968,8.75703068715887,9.25879343773634,211420.63630254,0.0,1.0
2014-05-29,14.9,14.92,14.65,14.9,109700,9.51420842912217,9.52697917869146,9.35457405950602,9.51420842912217,171798.842980657,0.0,1.0
2014-05-30,14.53,15.15,14.41,14.98,97900,9.27794956209027,9.67384279873831,9.20132506467453,9.56529142739933,153319.113289027,0.0,1.0
2014-06-02,14.86,15.09,14.0,14.5,94000,9.48866692998358,9.63553055003044,8.93952469850405,9.25879343773634,147211.406018065,0.0,1.0
2014-06-03,15.48,15.6,14.71,14.95,143200,9.88456016663162,9.96118466404737,9.3928863082139,9.5461353030454,224262.482359435,0.0,1.0
2014-06-04,14.95,15.7499,14.49,15.67,140900,9.5461353030454,10.0569014320692,9.25240806295169,10.0058822875399,220660.501148355,0.0,1.0
2014-06-05,15.21,15.47,14.8,14.85,49200,9.71215504744619,9.87817479184698,9.45035468127571,9.48228155519894,77051.0763413702,0.0,1.0
2014-06-06,15.08,15.5,14.86,15.26,55400,9.62914517524579,9.89733091620091,9.48866692998358,9.74408192136941,86760.7648234128,0.0,1.0
2014-06-09,15.24,15.4999,14.26,15.19,138900,9.73131117180012,9.89726706245307,9.10554444290484,9.69938429787689,217528.343573503,0.0,1.0
2014-06-10,15.25,15.5,14.97,15.44,25400,9.73769654658477,9.89733091620091,9.55890605261469,9.85901866749304,39778.4012006261,0.0,1.0
2014-06-11,15.24,15.45,14.99,15.32,22500,9.73131117180012,9.86540404227768,9.57167680218398,9.78239417007729,35236.77271709,0.0,1.0
2014-06-12,15.31,15.4,14.8401,15.4,11100,9.77600879529264,9.83347716835446,9.47596003416214,9.83347716835446,17383.4745404311,0.0,1.0
2014-06-13,15.29,15.385,15.076,15.26,23400,9.76323804572335,9.82389910617749,9.62659102533193,9.74408192136941,36646.2436257736,0.0,1.0
2014-06-16,15.6,16.12,15.3001,15.42,76200,9.96118466404737,10.2932241528489,9.76968727425584,9.84624791792375,119335.203601878,0.0,1.0
2014-06-17,15.87,15.942,15.6,15.64,36300,10.1335897832328,10.1795644816823,9.96118466404737,9.98672616318595,56848.6599835719,0.0,1.0
2014-06-18,16.09,16.1399,15.88,16.0,30300,10.274068028495,10.3059310486704,10.1399751580175,10.2165996554332,47452.1872590146,0.0,1.0
2014-06-19,16.09,16.25,15.94,16.21,30400,10.274068028495,10.3762340250493,10.1782874067253,10.3506925259108,47608.7951377573,0.0,1.0
2014-06-20,16.22,16.48,15.7875,16.17,52900,10.3570779006954,10.5230976450962,10.0809104412595,10.3251510267722,82845.5678548473,0.0,1.0
2014-06-23,15.83,16.22,15.53,16.2,37000,10.1080482840942,10.3570779006954,9.91648704055485,10.3443071511261,57944.9151347704,0.0,1.0
2014-06-24,15.42,15.87,15.34,15.75,24700,9.84624791792375,10.1335897832328,9.79516491964658,10.0569652858171,38682.1460494277,0.0,1.0
2014-06-25,14.67,15.465,14.21,15.43,53600,9.36734480907531,9.87498210445465,9.07361756898161,9.85263329270839,83941.8230060456,0.0,1.0
2014-06-26,14.34,14.74,14.13,14.71,26200,9.15662744118201,9.41204243256784,9.02253457070445,9.3928863082139,41031.264230567,0.0,1.0
2014-06-27,14.55,14.71,14.12,14.29,16900,9.29072031165957,9.3928863082139,9.0161491959198,9.12470056725878,26466.7315075032,0.0,1.0
2014-06-30,14.48,15.28,14.16,15.28,42500,9.24602268816705,9.75685267093871,9.04169069505838,9.75685267093871,66558.3484656145,0.0,1.0
2014-07-01,14.7,15.1499,14.41,14.5,59900,9.38650093342925,9.67377894499046,9.20132506467453,9.25879343773634,93808.1193668308,0.0,1.0
2014-07-02,14.7,14.8399,14.59,14.76,13200,9.38650093342925,9.47583232666645,9.31626181079815,9.42481318213713,20672.2399940262,0.0,1.0
2014-07-03,14.71,14.85,14.4189,14.79,17900,9.3928863082139,9.48228155519894,9.20700804823286,9.44396930649106,28032.8102949294,0.0,1.0
2014-07-07,13.48,14.55,13.03,14.55,82300,8.60748520970247,9.29072031165957,8.32014334439341,9.29072031165957,128888.284205178,0.0,1.0
2014-07-08,13.36,13.612,13.03,13.25,54600,8.53086071228672,8.69177215685979,8.32014334439341,8.46062158965562,85507.9017934718,0.0,1.0
2014-07-09,13.32,13.65,13.24,13.24,10100,8.50531921314814,8.71603658104145,8.45423621487097,8.45423621487097,15817.3957530049,0.0,1.0
2014-07-10,13.37,13.37,12.74,13.3,29300,8.53724608707137,8.53724608707137,8.13496747563869,8.49254846357885,45886.1084715883,0.0,1.0
2014-07-11,12.9,13.37,12.84,13.31,25700,8.23713347219302,8.53724608707137,8.19882122348514,8.49893383836349,40248.2248368539,0.0,1.0
2014-07-14,13.02,13.18,12.01,12.75,95300,8.31375796960877,8.4159239661631,7.66883511635955,8.14135285042333,149247.308441719,0.0,1.0
2014-07-15,12.78,13.12,12.73,12.97,25900,8.16050897477727,8.37761171745522,8.12858210085404,8.28183109568554,40561.4405943392,0.0,1.0
2014-07-16,12.84,13.19,12.81,12.91,11800,8.19882122348514,8.42230934094774,8.17966509913121,8.24351884697766,18479.7296916294,0.0,1.0
2014-07-17,12.45,13.02,12.251,13.006,22600,7.94979160688396,8.31375796960877,7.82272264866951,8.30481844491026,35393.3805958326,0.0,1.0
2014-07-18,12.81,12.98,12.33,12.33,9800,8.17966509913121,8.28821647047018,7.87316710946821,7.87316710946821,15347.572116777,0.0,1.0
2014-07-21,13.21,13.38,12.684,12.88,40500,8.43508009051704,8.54363146185601,8.09920937684467,8.22436272262373,63426.190890762,0.0,1.0
2014-07-22,13.24,13.38,13.22,13.28,12200,8.45423621487097,8.54363146185601,8.44146546530168,8.47977771400956,19106.1612065999,0.0,1.0
2014-07-23,13.01,13.3,13.0,13.25,31300,8.30737259482412,8.49254846357885,8.30098722003948,8.46062158965562,49018.2660464408,0.0,1.0
2014-07-24,12.72,13.21,12.63,13.16,8300,8.12219672606939,8.43508009051704,8.06472835300758,8.40315321659381,12998.4539356377,0.0,1.0
2014-07-25,12.65,12.88,12.51,12.82,12800,8.07749910257687,8.22436272262373,7.98810385559183,8.18605047391585,20045.8084790557,0.0,1.0
2014-07-28,12.37,12.95,12.02,12.47,49500,7.89870860860679,8.26906034611625,7.67522049114419,7.96256235645325,77520.8999775981,0.0,1.0
2014-07-29,12.29,12.45,12.1,12.35,19100,7.84762561032963,7.94979160688396,7.72630348942136,7.8859378590375,29912.1048398409,0.0,1.0
2014-07-30,12.32,12.38,12.12,12.21,25800,7.86678173468356,7.90509398339144,7.73907423899065,7.79654261205246,40404.8327155966,0.0,1.0
2014-07-31,12.18,12.47,12.1,12.37,17900,7.77738648769852,7.96256235645325,7.72630348942136,7.89870860860679,28032.8102949294,0.0,1.0
2014-08-01,12.47,12.6246,12.0,12.14,16300,7.96256235645325,8.06128025062387,7.6624497415749,7.75184498855994,25527.0842350474,0.0,1.0
2014-08-04,12.41,12.47,12.18,12.45,16100,7.92425010774538,7.96256235645325,7.77738648769852,7.94979160688396,25213.8684775622,0.0,1.0
2014-08-05,12.4,12.5,12.11,12.23,28100,7.91786473296073,7.98171848080719,7.732688864206,7.80931336162175,44006.8139266769,0.0,1.0
2014-08-06,12.47,12.7301,12.1,12.25,38600,7.96256235645325,8.12864595460189,7.72630348942136,7.82208411119104,60450.6411946522,0.0,1.0
2014-08-07,12.19,12.64,12.13,12.6,15200,7.78377186248317,8.07111372779223,7.74545961377529,8.04557222865365,23804.3975688786,0.0,1.0
2014-08-08,12.27,12.55,12.16,12.4,13000,7.83485486076033,8.01364535473042,7.76461573812923,7.91786473296073,20359.0242365409,0.0,1.0
2014-08-11,12.46,12.656,12.24,12.27,16700,7.95617698166861,8.08133032744766,7.8156987364064,7.83485486076033,26153.5157500179,0.0,1.0
2014-08-12,12.34,12.61,12.02,12.49,28200,7.87955248425286,8.05195760343829,7.67522049114419,7.97533310602254,44163.4218054195,0.0,1.0
2014-08-13,12.14,12.47,12.05,12.25,35600,7.75184498855994,7.96256235645325,7.69437661549813,7.82208411119104,55752.4048323736,0.0,1.0
2014-08-14,15.24,15.2899,13.09,13.86,224300,9.73131117180012,9.76317419197551,8.35845559310129,8.85012945151901,351271.472019702,0.0,1.0
2014-08-15,14.64,15.513,14.22,15.36,116300,9.34818868472138,9.90563190342095,9.08000294376626,9.80793566921587,182134.96297767,0.0,1.0
2014-08-18,15.24,15.48,14.64,14.69,54600,9.73131117180012,9.88456016663162,9.34818868472138,9.38011555864461,85507.9017934718,0.0,1.0
2014-08-19,14.98,15.39,14.7201,15.25,51500,9.56529142739933,9.82709179356981,9.39933553674639,9.73769654658477,80653.0575524505,0.0,1.0
2014-08-20,14.91,15.5,14.66,14.89,28100,9.52059380390681,9.89733091620091,9.36095943429067,9.50782305433752,44006.8139266769,0.0,1.0
2014-08-21,14.82,15.45,14.47,14.788,22200,9.463125430845,9.86540404227768,9.2396373133824,9.44269223153414,34766.9490808622,0.0,1.0
2014-08-22,15.2,15.4899,14.52,14.83,37100,9.70576967266154,9.89088168766842,9.27156418730563,9.46951080562965,58101.5230135129,0.0,1.0
2014-08-25,16.61,16.9,15.03,15.18,150100,10.6220709542582,10.8075255344349,9.61166324157139,9.70758802442141,234715.152133355,0.025,1.0
2014-08-26,16.1,16.7,15.96,16.67,47000,10.2959266925682,10.6796258239682,10.2063968952415,10.6604408673982,73495.0842789315,0.0,1.0
2014-08-27,16.07,16.25,15.69,16.25,33500,10.2767417359982,10.3918514754182,10.0337322861115,10.3918514754182,52384.7941137065,0.0,1.0
2014-08-28,16.14,16.17,15.79,16.0,20700,10.3215066346615,10.3406915912315,10.0976821413448,10.2319768373348,32369.1115866784,0.0,1.0
2014-08-29,16.35,16.75,15.52,16.1,38900,10.4558013306515,10.7116007515849,9.92501753221477,10.2959266925682,60828.9101797968,0.0,1.0
2014-09-02,17.2,17.44,16.2,16.24,102500,10.9993751001349,11.1528547526949,10.3598765478015,10.3854564898948,160281.832735969,0.0,1.0
2014-09-03,16.68,17.3,15.78,17.3,55800,10.6668358529215,11.0633249553683,10.0912871558215,11.0633249553683,87255.866016264,0.0,1.0
2014-09-04,16.07,16.749,15.91,16.63,35000,10.2767417359982,10.7109612530326,10.1744219676248,10.6348609253049,54730.3819098426,0.0,1.0
2014-09-05,16.1,16.472,15.7201,16.11,29400,10.2959266925682,10.5338201540362,10.0529811925367,10.3023216780915,45973.5208042678,0.0,1.0
2014-09-08,16.8,17.08,16.1175,16.15,82000,10.7435756792016,10.9226352738549,10.307117917234,10.3279016201848,128225.466188774,0.0,1.0
2014-09-09,17.32,17.85,16.42,17.0,97900,11.0761149264149,11.4150491591517,10.5005662293149,10.8714753896682,153088.696827818,0.0,1.0
2014-09-10,16.78,17.5,16.6,17.32,35600,10.7307857081549,11.191224665835,10.6156759687349,11.0761149264149,55668.6170282972,0.0,1.0
2014-09-11,17.17,17.46,16.22,16.79,35000,10.9801901435649,11.1656447237416,10.3726665188482,10.7371806936782,54730.3819098429,0.0,1.0
2014-09-12,16.66,17.38,16.64,17.35,24100,10.6540458818749,11.1144848395549,10.6412559108282,11.0952998829849,37685.7772579203,0.0,1.0
2014-09-15,15.93,16.92,15.82,16.82,52300,10.1872119386715,10.8203155054816,10.1168670979148,10.7563656502482,81782.8278252792,0.0,1.0
2014-09-16,15.85,16.04,15.08,15.78,38100,10.1360520544848,10.2575567794282,9.64363816918806,10.0912871558215,59577.9300218575,0.0,1.0
2014-09-17,15.96,16.0599,15.2501,15.7,8800,10.2063968952415,10.2702828006196,9.75241687293998,10.0401272716348,13760.7817373319,0.0,1.0
2014-09-18,16.1,16.35,15.85,15.96,21700,10.2959266925682,10.4558013306515,10.1360520544848,10.2063968952415,33932.8367841024,0.0,1.0
2014-09-19,15.97,16.44,15.46,16.1,45500,10.2127918807648,10.5133562003615,9.88664761907477,10.2959266925682,71149.4964827957,0.0,1.0
2014-09-22,15.21,15.71,15.101,15.59,40700,9.72677298099141,10.0465222571581,9.65706763878707,9.96978243087811,63643.6155351601,0.0,1.0
2014-09-23,14.93,15.67,14.7609,15.12,31500,9.54771338633805,10.0209423150648,9.43957418113847,9.6692181112814,49257.3437188585,0.0,1.0
2014-09-24,14.69,15.22,14.328,14.88,21545,9.39423373377803,9.73316796651474,9.16273525783333,9.51573845872138,33690.4593785018,0.0,1.0
2014-09-25,14.29,14.6,14.05,14.6,32911,9.13843431284466,9.33667886406802,8.98495466028464,9.33667886406802,51463.7599724239,0.0,1.0
2014-09-26,14.02,14.37,13.87,14.21,20006,8.96576970371463,9.18959419703133,8.86984492086462,9.08727442865798,31283.8862996662,0.0,1.0
2014-09-29,14.11,14.11,13.8,13.95,31193,9.02332457342464,9.02332457342464,8.82508002220128,8.92100480505129,48777.2800832493,0.0,1.0
2014-09-30,14.2,14.6099,13.65,14.4,30637,9.08087944313465,9.34300989973612,8.72915523935126,9.20877915360133,47907.8488734815,0.0,1.0
2014-10-01,13.57,14.04,13.26,14.04,42999,8.67799535516459,8.9785596747613,8.47975080394123,8.9785596747613,67238.619764038,0.0,1.0
2014-10-02,13.52,14.0501,13.0,13.55,44305,8.64602042754792,8.98501861013987,8.31348118033454,8.66520538411792,69280.8448718739,0.0,1.0
2014-10-03,13.39,13.72,13.27,13.72,21009,8.56288561574457,8.7739201380146,8.48614578946456,8.7739201380146,32852.3026726825,0.0,1.0
2014-10-06,13.33,13.47,12.84,13.29,50753,8.52451570260457,8.61404549993125,8.21116141196119,8.49893576051123,79363.7449448643,0.0,1.0
2014-10-07,12.94,13.2,12.75,13.13,27756,8.27511126719453,8.44138089080122,8.15360654225118,8.39661599213788,43402.7565797028,0.0,1.0
2014-10-08,12.88,12.96,12.153,12.96,45232,8.23674135405453,8.2879012382412,7.77182590650813,8.2879012382412,70730.418129886,0.0,1.0
2014-10-09,12.31,13.45,12.05,13.0,44202,7.87222717922447,8.60125552888458,7.70595755561778,8.31348118033454,69119.7811765392,0.0,1.0
2014-10-10,12.15,12.39,11.7,12.21,42372,7.76990741085113,7.92338706341115,7.48213306230108,7.80827732399113,66258.1640652531,0.0,1.0
2014-10-13,11.8,12.09,11.8,12.01,37460,7.54608291753443,7.73153749771112,7.54608291753443,7.68037761352445,58577.145895506,0.0,1.0
2014-10-14,11.85,12.06,11.5515,11.87,20962,7.5780578451511,7.71235254114112,7.38716752727957,7.59084781619777,32778.8075884036,0.0,1.0
2014-10-15,12.11,12.25,11.65,11.75,21210,7.74432746875779,7.83385726608447,7.45015813468441,7.51410798991775,33166.6114373647,0.0,1.0
2014-10-16,13.04,13.15,12.01,12.01,47614,8.33906112242787,8.40940596318455,7.68037761352445,7.68037761352445,74455.2115501502,0.0,1.0
2014-10-17,13.09,13.38,13.0,13.3,10176,8.37103605004455,8.55649063022124,8.31348118033454,8.50533074603457,15912.4676089874,0.0,1.0
2014-10-20,13.12,13.2,12.8,13.09,22810,8.39022100661455,8.44138089080122,8.18558146986785,8.37103605004455,35668.5717532433,0.0,1.0
2014-10-21,13.68,13.78,12.8778,13.04,26353,8.74834019592127,8.81229005115461,8.23533445723939,8.33906112242787,41208.8501277168,0.0,1.0
2014-10-22,14.12,14.24,13.28,13.56,27170,9.02971955894797,9.10645938522799,8.4925407749879,8.67160036964126,42486.4136140123,0.0,1.0
2014-10-23,14.4,14.4732,13.6005,13.8,16747,9.20877915360133,9.25559044763214,8.69750006101076,8.82508002220128,26187.7058812611,0.0,1.0
2014-10-24,14.27,14.949,13.83,14.32,20057,9.12564434179799,9.55986385883238,8.84426497877128,9.15761926941466,31363.6362847348,0.0,1.0
2014-10-27,14.87,14.87,14.15,14.15,22151,9.50934347319804,9.50934347319804,9.04890451551798,9.04890451551798,34638.0768481408,0.0,1.0
2014-10-28,14.76,14.76,14.54,14.62,7705,9.43899863244137,9.43899863244137,9.29830895092801,9.34946883511469,12048.5026461525,0.0,1.0
2014-10-29,14.56,14.94,14.5,14.7,19139,9.31109892197468,9.55410837186138,9.27272900883468,9.40062871930136,29928.1365534995,0.0,1.0
2014-10-30,14.72,14.9303,14.372,14.62,6451,9.41341869034803,9.54790523590375,9.190873194136,9.34946883511469,10087.5912485827,0.0,1.0
2014-10-31,14.68,14.9354,14.28,14.9,19468,9.38783874825469,9.55116667852065,9.13203932732132,9.52852842976805,30442.602143452,0.0,1.0
2014-11-03,15.32,15.73,14.61,14.68,30844,9.79711782174809,10.0593122282048,9.34307384959135,9.38783874825469,48231.5399893483,0.0,1.0
2014-11-04,15.71,15.89,15.22,15.47,29969,10.0465222571581,10.1616319965781,9.73316796651474,9.8930426045981,46863.2804416024,0.0,1.0
2014-11-05,15.67,16.1895,15.51,15.9,24919,10.0209423150648,10.353161813002,9.91862254669144,10.1680269821015,38966.4681946106,0.0,1.0
2014-11-06,15.79,15.95,15.25,15.7042,16519,10.0976821413448,10.2000019097181,9.75235292308475,10.0428131655546,25831.1765362484,0.0,1.0
2014-11-07,15.96,15.99,15.56,15.95,16015,10.2063968952415,10.2255818518115,9.95059747430811,10.2000019097181,25043.0590367466,0.0,1.0
2014-11-10,16.22,16.37,16.01,16.1,30486,10.3726665188482,10.4685913016982,10.2383718228582,10.2959266925682,47671.7263686704,0.0,1.0
2014-11-11,15.85,16.291,15.35,16.19,27962,10.1360520544848,10.4180709160638,9.81630277831809,10.3534815622782,43724.8839703721,0.0,1.0
2014-11-12,16.16,16.35,15.79,15.85,30936,10.3342966057082,10.4558013306515,10.0976821413448,10.1360520544848,48375.4027075112,0.0,1.0
2014-11-13,19.27,19.28,17.7,18.4,317695,12.3231371034651,12.3295320889885,11.3191243763016,11.766773362935,496787.676595644,0.0,1.0
2014-11-14,19.1,19.66,18.8801,19.46,146334,12.2144223495684,12.5725415388752,12.0737966179103,12.4446418284085,228826.163039856,0.0,1.0
2014-11-17,19.89,20.25,19.31,19.31,85711,12.7196262059118,12.9498456847519,12.3487170455585,12.3487170455585,134028.450396416,0.0,1.0
2014-11-18,20.1,20.2,19.856,19.92,81192,12.8539209019019,12.9178707571352,12.6978832551325,12.7388111624818,126961.976229256,0.0,1.0
2014-11-19,19.89,20.23,19.3,20.1,64652,12.7196262059118,12.9370557137052,12.3423220600351,12.8539209019019,101097.961463862,0.0,1.0
2014-11-20,19.99,20.08,19.6,19.85,59775,12.7995635249535,12.8571903742405,12.5498471780435,12.7099217593961,93354.9216479506,0.025,1.0
2014-11-21,19.63,20.3,19.55,20.05,98335,12.5690561278058,12.9980560058307,12.517832261773,12.8379814244781,153576.850192408,0.0,1.0
2014-11-24,21.72,21.74,19.51,19.85,136234,13.9072796279135,13.9200855944217,12.4922203287565,12.7099217593961,212766.447441018,0.0,1.0
2014-11-25,21.5,21.7,21.1301,21.7,29013,13.7664139963232,13.8944736614053,13.5295676457539,13.8944736614053,45311.6912048847,0.0,1.0
2014-11-26,21.19,21.8799,21.18,21.51,25274,13.567921515446,14.0096633301466,13.5615185321919,13.7728169795773,39472.22567512,0.0,1.0
2014-11-28,21.78,21.8,21.3,21.37,20743,13.9456975274381,13.9585034939463,13.6383543312411,13.6831752140198,32395.8367167451,0.0,1.0
2014-12-01,21.77,21.98,21.3601,21.78,49090,13.939294544184,14.0737571925202,13.6768362605983,13.9456975274381,76667.387765753,0.0,1.0
2014-12-02,22.2,22.89,21.36,21.85,102904,14.2146228241105,14.6564286686436,13.6767722307657,13.9905184102168,160712.586487004,0.0,1.0
2014-12-03,23.38,23.426,22.25,22.25,62063,14.9701748480947,14.9996285710636,14.246637740381,14.246637740381,96928.2559972689,0.0,1.0
2014-12-04,23.44,23.936,23.38,23.38,53491,15.0085927476193,15.3261807170229,14.9701748480947,14.9701748480947,83540.7463633715,0.0,1.0
2014-12-05,24.68,24.812,23.11,23.29,85966,15.8025626711282,15.8870820500824,14.7972943002339,14.9125479988078,134259.292252408,0.0,1.0
2014-12-08,21.42,24.36,21.09,24.36,135421,13.7151901302904,15.5976672069969,13.5038916829049,15.5976672069969,211496.726800285,0.0,1.0
2014-12-09,22.35,22.65,20.28,20.94,70496,14.310667572922,14.5027570705451,12.9852500393225,13.4078469340934,110098.679322358,0.0,1.0
2014-12-10,21.55,22.66,21.2031,22.66,42312,13.7984289125937,14.5091600537992,13.5763094235089,14.5091600537992,66081.6971102983,0.0,1.0
2014-12-11,21.93,22.65,21.65,21.65,30118,14.0417422762497,14.5027570705451,13.8624587451348,13.8624587451348,47037.4492713168,0.0,1.0
2014-12-12,20.77,21.92,20.51,21.73,51158,13.2989962187736,14.0353392929956,13.1325186541669,13.9136826111676,79897.132273791,0.0,1.0
2014-12-15,21.61,21.7,20.77,21.0,49468,13.8368468121183,13.8944736614053,13.2989962187736,13.446264833618,77257.7375839536,0.0,1.0
2014-12-16,21.26,21.47,20.83,21.25,31760,13.6127423982247,13.7472050465609,13.3374141182982,13.6063394149706,49601.8789048751,0.0,1.0
2014-12-17,21.2,21.61,20.82,21.45,21725,13.5743244987001,13.8368468121183,13.3310111350441,13.7343990800527,33929.4968264612,0.0,1.0
2014-12-18,21.18,21.45,21.0014,21.45,32252,13.5615185321919,13.7343990800527,13.4471612512736,13.7343990800527,50370.2707317389,0.0,1.0
2014-12-19,20.77,21.1,20.5,21.1,36714,13.2989962187736,13.510294666159,13.1261156709128,13.510294666159,57338.8974217124,0.0,1.0
2014-12-22,22.1,22.96,20.36,20.36,118091,14.1505929915694,14.7012495514224,13.0364739053554,13.0364739053554,184431.217939408,0.0,1.0
2014-12-23,22.66,22.88,21.9222,21.99,33923,14.5091600537992,14.6500256853895,14.0367479493115,14.0801601757743,52979.991753466,0.0,1.0
2014-12-24,23.01,23.22,22.66,22.66,13625,14.7332644676929,14.867727116029,14.5091600537992,14.5091600537992,21279.1435793111,0.0,1.0
2014-12-26,23.96,24.34,23.1,23.22,56763,15.3415478768327,15.5848612404887,14.7908913169798,14.867727116029,88650.8643664178,0.0,1.0
2014-12-29,23.98,25.16,23.8014,24.36,81506,15.3543538433409,16.1099058673252,15.2399965624226,15.5976672069969,127293.789106447,0.0,1.0
2014-12-30,24.11,24.319,23.95,24.04,29212,15.4375926256443,15.5714149756551,15.3351448935786,15.3927717428656,45622.4838340431,0.0,1.0
2014-12-31,23.69,24.3,23.36,24.09,45506,15.1686673289719,15.5592493074723,14.9573688815865,15.4247866591361,71069.9968968907,0.0,1.0
2015-01-02,23.05,23.94,22.66,23.94,34898,14.7588764007093,15.3287419103245,14.5091600537992,15.3287419103245,54502.7194591413,0.0,1.0
2015-01-05,21.54,23.05,21.17,23.05,77579,13.7920259293396,14.7588764007093,13.5551155489378,14.7588764007093,121160.710439588,0.0,1.0
2015-01-06,21.41,21.67,20.68,21.46,54580,13.7087871470363,13.875264711643,13.2413693694867,13.7408020633068,85241.5160777101,0.0,1.0
2015-01-07,21.52,21.98,21.005,21.48,37563,13.7792199628314,14.0737571925202,13.4494663252451,13.753608029815,58664.8418546543,0.0,1.0
2015-01-08,21.71,21.99,21.32,21.5,30263,13.9008766446594,14.0801601757743,13.6511602977493,13.7664139963232,47263.9062121609,0.0,1.0
2015-01-09,21.7,22.0,21.01,21.8336,31937,13.8944736614053,14.0865631590284,13.4526678168721,13.9800175176801,49878.3125499052,0.0,1.0
2015-01-12,21.63,21.99,21.1495,21.85,36896,13.8496527786265,14.0801601757743,13.5419894332669,13.9905184102168,57623.1399267719,0.0,1.0
2015-01-13,21.19,22.51,20.91,21.78,64427,13.567921515446,14.4131153049877,13.3886379843311,13.9456975274381,100620.28501903,0.0,1.0
2015-01-14,21.0,21.17,20.41,20.42,25554,13.446264833618,13.5551155489378,13.0684888216259,13.07489180488,39909.5218367499,0.0,1.0
2015-01-15,19.94,21.1,19.71,20.79,36916,12.767548608683,13.510294666159,12.6202799938386,13.3118021852818,57654.3753668881,0.0,1.0
2015-01-16,20.15,20.34,18.36,19.9,31217,12.9020112570192,13.0236679388472,11.7558772545346,12.7419366756666,48753.8367057142,0.0,1.0
2015-01-20,22.14,22.15,19.7101,20.39,49932,14.1762049245858,14.1826079078399,12.6203440236712,13.0556828551177,77982.3997946545,0.0,1.0
2015-01-21,22.18,22.18,21.61,22.14,53303,14.2018168576023,14.2018168576023,13.8368468121183,14.1762049245858,83247.1332262766,0.0,1.0
2015-01-22,22.74,22.87,22.03,22.18,50210,14.5603839198321,14.6436227021354,14.1057721087907,14.2018168576023,78416.5724122724,0.0,1.0
2015-01-23,23.57,23.95,22.57,23.07,50118,15.0918315299227,15.3351448935786,14.4515332045123,14.7716823672175,78272.8893877369,0.0,1.0
2015-01-26,24.25,24.6,23.6601,24.0,98097,15.5272343912017,15.7513388050954,15.1495224090422,15.3671598098491,153205.148455023,0.0,1.0
2015-01-27,23.68,24.38,22.8501,24.0,58094,15.1622643457178,15.6104731735051,14.6308807654598,15.3671598098491,90729.5829061655,0.0,1.0
2015-01-28,23.22,24.1,22.6701,23.95,40760,14.867727116029,15.4311896423902,14.5156270668859,15.3351448935786,63657.8269572643,0.0,1.0
2015-01-29,23.39,24.21,21.911,22.88,40142,14.9765778313488,15.5016224581853,14.0295766080669,14.6500256853895,62692.6518576668,0.0,1.0
2015-01-30,22.42,23.45,22.08,23.45,39502,14.3554884557007,15.0149957308734,14.1377870250612,15.0149957308734,61693.1177739414,0.0,1.0
2015-02-02,22.5,22.698,21.57,22.54,40952,14.4067123217336,14.5334913901648,13.8112348791019,14.43232425475,63957.6871823816,0.0,1.0
2015-02-03,22.8,23.0,22.3,22.72,26836,14.5988018193567,14.7268614844388,14.2786526566515,14.5475779533239,41911.7135482124,0.0,1.0
2015-02-04,22.88,23.32,22.4801,22.78,15188,14.6500256853895,14.9317569485701,14.3939703850579,14.5859958528485,23720.1932244094,0.0,1.0
2015-02-05,22.47,22.87,22.45,22.57,20513,14.3875033719713,14.6436227021354,14.3746974054631,14.4515332045123,32036.6291554061,0.0,1.0
2015-02-06,22.16,22.74,22.1,22.48,33628,14.189010891094,14.5603839198321,14.1505929915694,14.3939063552254,52519.2690117488,0.0,1.0
2015-02-09,22.81,22.85,20.7701,21.75,55743,14.6052048026108,14.6308167356272,13.2990602486062,13.9264885776758,87057.8569204801,0.0,1.0
2015-02-10,23.06,23.72,22.47,22.86,27904,14.7652793839634,15.1878762787342,14.3875033719713,14.6372197188813,43579.6860504292,0.0,1.0
2015-02-11,22.82,23.09,22.53,23.03,14270,14.6116077858649,14.7844883337257,14.4259212714959,14.7460704342011,22286.4865230657,0.0,1.0
2015-02-12,22.52,23.3299,21.57,23.0,53932,14.4195182882418,14.9380959019917,13.8112348791019,14.7268614844388,84229.4878179382,0.0,1.0
2015-02-13,22.39,22.58,22.0,22.06,37855,14.3362795059384,14.4579361877664,14.0865631590284,14.124981058553,59120.8792803542,0.0,1.0
2015-02-17,23.24,23.44,21.91,22.56,46721,14.8805330825373,15.0085927476193,14.0289363097415,14.4451302212582,72967.5498839629,0.0,1.0
2015-02-18,23.01,23.64,22.78,23.19,34445,14.7332644676929,15.1366524127014,14.5859958528485,14.8485181662667,53795.2367405043,0.0,1.0
2015-02-19,24.5,24.91,22.65,23.01,88178,15.6873089725543,15.9498312859726,14.5027570705451,14.7332644676929,137713.931929285,0.0,1.0
2015-02-20,26.89,27.59,23.97,24.26,152322,17.2176219702852,17.6658307980724,15.3479508600868,15.5336373744558,237892.235470666,0.0,1.0
2015-02-23,27.2,28.24,26.94,27.16,76975,17.4161144511624,18.0820247095892,17.2496368865557,17.390502518146,120217.400148071,0.0,1.0
2015-02-24,27.3,27.5,26.77,27.16,87286,17.4801442837034,17.6082039487855,17.1407861712359,17.390502518146,136320.831300092,0.0,1.0
2015-02-25,27.3,27.9,27.0,27.15,41949,17.4801442837034,17.8643232789496,17.2880547860803,17.3840995348918,65514.7738721853,0.0,1.0
2015-02-26,27.9,28.3134,26.67,27.0,87377,17.8643232789496,18.1290226066743,17.0767563386949,17.2880547860803,136462.952552622,0.0,1.0
2015-02-27,27.86,28.39,26.93,28.06,80283,17.8387113459332,18.1780694584007,17.2432339033016,17.9667710110153,125383.741943328,0.0,1.0
2015-03-02,28.46,28.96,27.4301,27.98,92462,18.2228903411795,18.5430395038846,17.5634470958393,17.9155471449825,144404.563202221,0.0,1.0
2015-03-03,28.295,28.96,27.8,28.61,60387,18.1172411174867,18.5430395038846,17.8002934464086,18.318935089991,94310.7261155131,0.0,1.0
2015-03-04,27.67,28.5,26.34,28.34,71116,17.7170546641052,18.2485022741959,16.8654578913094,18.1460545421302,111066.977965967,0.0,1.0
2015-03-05,26.89,28.08,26.75,27.78,57601,17.2176219702852,17.9795769775235,17.1279802047277,17.7874874799004,89959.6293072953,0.0,1.0
2015-03-06,25.23,27.05,25.07,26.89,91646,16.1547267501039,17.3200697023508,16.0522790180383,17.2176219702852,143130.157245472,0.0,1.0
2015-03-09,26.46,26.67,24.921,25.41,68971,16.9422936903587,17.0767563386949,15.9568745675521,16.2699804486778,107716.97701348,0.0,1.0
2015-03-10,25.75,26.31,25.34,26.1,42363,16.4876818793173,16.8462489415471,16.2251595658991,16.7117862932109,66161.3474825952,0.0,1.0
2015-03-11,26.19,26.48,25.1401,25.92,97472,16.7694131424979,16.9550996568669,16.0971639306495,16.5965325946371,152229.040951385,0.0,1.0
2015-03-12,25.55,27.5,24.56,27.5,178477,16.3596222142352,17.6082039487855,15.725726872079,17.6082039487855,278740.382282916,0.0,1.0
2015-03-13,27.5,28.24,25.34,25.65,217100,17.6082039487855,18.0820247095892,16.2251595658991,16.4236520467763,339060.702463739,0.0,1.0
2015-03-16,27.46,28.1999,27.0,27.5,87647,17.5985994739043,18.0727875201804,17.3037940930596,17.6242347244126,136760.122506842,0.025,1.0
2015-03-17,29.79,30.0,26.9,27.2,231476,19.0918528160091,19.2264378811773,17.239705966789,17.4319703456008,361183.909516512,0.0,1.0
2015-03-18,31.54,31.75,29.39,29.89,129998,20.2133950257444,20.3479800909127,18.8355003109267,19.1559409422797,202842.566267465,0.0,1.0
2015-03-19,31.23,31.67,29.77,31.54,107315,20.0147218343056,20.2967095898962,19.079035190755,20.2133950257444,167449.114594016,0.0,1.0
2015-03-20,31.22,31.49,30.71,31.49,90509,20.0083130216785,20.1813509626091,19.6814635776985,20.1813509626091,141225.848323066,0.0,1.0
2015-03-23,31.645,31.8199,30.68,31.06,94000,20.2806875583286,20.3927776911758,19.6622371398174,19.9057720196456,146673.035193938,0.0,1.0
2015-03-24,32.48,32.83,31.4,31.9,84488,20.815823412688,21.0401318546351,20.1236716489656,20.4441122803186,131830.972313463,0.0,1.0
2015-03-25,31.18,32.84,30.72,32.45,102227,19.9826777711703,21.0465406672621,19.6878723903256,20.7965969748068,159510.046476285,0.0,1.0
2015-03-26,33.02,33.4399,30.24,31.24,177283,21.1618992945492,21.4310053367594,19.3802493842268,20.0211306469327,276623.78402433,0.0,1.0
2015-03-27,33.87,34.2525,32.55,33.31,130248,21.7066483678492,21.9517854508342,20.8606851010774,21.3477548607339,203232.654127023,0.0,1.0
2015-03-30,33.2,35.0,32.7825,34.0,195362,21.2772579218363,22.4308441947069,21.0096899946565,21.789962932001,304833.377676151,0.0,1.0
2015-03-31,33.19,33.77,31.9001,32.74,124690,21.2708491092092,21.6425602415786,20.4441763684448,20.9824525409915,194560.220833321,0.0,1.0
2015-04-01,32.85,33.2,32.41,33.1,67335,21.0529494798892,21.2772579218363,20.7709617242986,21.2131697955657,105066.264093445,0.0,1.0
2015-04-02,33.84,34.24,32.77,32.77,72596,21.687421929968,21.9437744350504,21.0016789788727,21.0016789788727,113275.273009991,0.0,1.0
2015-04-06,34.17,34.93,33.9,34.16,90257,21.898912746661,22.3859825063175,21.7258748057304,21.8925039340339,140832.639760631,0.0,1.0
2015-04-07,34.28,34.4,33.39,34.33,79178,21.9694096855586,22.0463154370834,21.3990253617504,22.0014537486939,123545.506176444,0.0,1.0
2015-04-08,34.31,35.78,33.9,34.27,152237,21.9886361234398,22.9307315796175,21.7258748057304,21.9630008729316,237543.221902337,0.0,1.0
2015-04-09,34.57,34.98,33.55,34.31,64016,22.1552652517434,22.4180265694528,21.5015663637833,21.9886361234398,99887.4576699485,0.0,1.0
2015-04-10,36.16,36.29,34.6,34.93,134563,23.1742664594458,23.2575810235975,22.1744916896245,22.3859825063175,209965.570582999,0.0,1.0
2015-04-13,35.69,37.55,35.441,36.49,160584,22.873052265974,24.065091414607,22.7134728315602,23.3857572761387,250567.47535727,0.0,1.0
2015-04-14,36.36,37.45,35.91,35.97,149770,23.3024427119869,24.0010032883364,23.0140461437693,23.0524990195316,233693.834904215,0.0,1.0
2015-04-15,38.12,39.2999,36.71,36.71,172687,24.4303937343493,25.186569536216,23.526751153934,23.526751153934,269452.40881421,0.0,1.0
2015-04-16,38.5,39.5,37.59,38.2,154391,24.6739286141776,25.3148098768835,24.0907266651152,24.4816642353658,240904.218900291,0.0,1.0
2015-04-17,38.03,38.4699,37.01,38.25,116969,24.3727144207058,24.6546380881701,23.7190155327458,24.5137082985011,182512.747378721,0.0,1.0
2015-04-20,40.22,40.32,38.03,38.03,171625,25.7762443860318,25.8403325123023,24.3727144207058,24.3727144207058,267795.315586805,0.0,1.0
2015-04-21,39.48,41.2,38.44,41.01,202621,25.3019922516294,26.4043080234835,24.6354757384152,26.2825405835694,316159.968766287,0.0,1.0
2015-04-22,40.48,40.94,39.2619,39.39,105030,25.9428735143353,26.23767889518,25.1622160482332,25.2443129379858,163883.711557653,0.0,1.0
2015-04-23,40.55,40.94,40.14,40.54,115156,25.9877352027247,26.23767889518,25.7249738850153,25.9813263900976,179683.830221204,0.0,1.0
2015-04-24,41.04,41.62,40.6,40.6,125267,26.3017670214506,26.67347815382,26.01977926586,26.01977926586,195460.543613182,0.0,1.0
2015-04-27,35.51,42.63,35.01,41.21,424625,22.7576936386869,27.320768229153,22.437253007334,26.4107168361106,662564.229459854,0.0,1.0
2015-04-28,33.4,35.51,31.76,35.28,348454,21.4054341743774,22.7576936386869,20.3543889035397,22.6102909482646,543710.700058179,0.0,1.0
2015-04-29,32.65,34.35,31.64,32.9,181048,20.924773227348,22.0142713739481,20.277483152015,21.0849935430245,282498.507189279,0.0,1.0
2015-04-30,29.32,32.47,29.04,32.18,246986,18.7906386225373,20.8094146000609,18.6111918689797,20.6235590338762,385384.960323512,0.0,1.0
2015-05-01,30.68,30.97,28.88,29.28,173218,19.6622371398174,19.8480927060021,18.5086508669467,18.7650033720291,270280.955427911,0.0,1.0
2015-05-04,28.91,30.72,28.55,30.56,157543,18.5278773048279,19.6878723903256,18.2971600502538,19.5853313882927,245822.446633603,0.0,1.0
2015-05-05,28.18,29.679,28.03,28.56,174772,18.0600339830526,19.0207149958487,17.9639017936467,18.3035688628808,272705.741562926,0.0,1.0
2015-05-06,29.0,29.44,28.26,28.3,165598,18.5855566184714,18.867544374062,18.1113044840691,18.1369397345773,258391.077468573,0.0,1.0
2015-05-07,27.01,28.48,26.08,28.43,398257,17.3102029056867,18.2522983618644,16.7141833313702,18.2202542987291,621420.882736514,0.0,1.0
2015-05-08,28.18,28.5,27.07,27.07,122059,18.0600339830526,18.2651159871185,17.348655781449,17.348655781449,190454.936199329,0.0,1.0
2015-05-11,29.28,29.44,27.83,28.24,131361,18.7650033720291,18.867544374062,17.8357255411055,18.0984868588149,204969.325277776,0.0,1.0
2015-05-12,28.85,29.56,28.69,29.06,63531,18.4894244290655,18.9444501255867,18.3868834270326,18.6240094942338,99130.6872224057,0.0,1.0
2015-05-13,28.69,29.27,28.42,28.77,68946,18.3868834270326,18.758594559402,18.213845486102,18.4381539280491,107579.990260439,0.0,1.0
2015-05-14,30.22,30.8,28.65,28.96,95740,19.3674317589726,19.7391428913421,18.3612481765244,18.5599213679632,149388.046696465,0.0,1.0
2015-05-15,29.83,30.8,29.73,30.52,63155,19.1174880665173,19.7391428913421,19.0533999402467,19.5596961377844,98543.9950816299,0.0,1.0
2015-05-18,30.64,30.79,29.59,29.59,67510,19.6366018893091,19.732734078715,18.9636765634679,18.9636765634679,105339.325595136,0.0,1.0
2015-05-19,29.37,30.7,29.12,30.37,73887,18.8387047172403,19.6918023431827,18.6783480206345,19.4801315036632,115191.634593331,0.025,1.0
2015-05-20,29.47,29.95,28.69,29.19,65114,18.9028473958826,19.2107322533655,18.4025345024727,18.7232478956841,101514.313680487,0.0,1.0
2015-05-21,28.91,29.84,28.52,29.47,79322,18.5436483954857,19.140175306859,18.2934919487808,18.9028473958826,123664.932115422,0.0,1.0
2015-05-22,29.34,29.99,28.75,28.98,81995,18.8194619136476,19.2363893248225,18.4410201096581,18.5885482705353,127832.20429142,0.0,1.0
2015-05-26,29.17,29.554,29.0,29.05,96088,18.7104193599557,18.9567272459421,18.6013768062638,18.6334481455849,149803.5349223,0.0,1.0
2015-05-27,30.16,30.46,29.08,29.42,121540,19.3454318785143,19.5378599144412,18.6526909491776,18.8707760565614,189483.823520693,0.0,1.0
2015-05-28,30.33,31.13,30.24,30.315,64558,19.4544744322062,19.9676158613445,19.3967460214282,19.4448530304099,100647.49612349,0.0,1.0
2015-05-29,31.28,31.94,30.25,30.25,97147,20.063829879308,20.4871715583471,19.4031602892924,19.4031602892924,151454.541743992,0.0,1.0
2015-06-01,29.17,31.72,29.035,31.52,85229,18.7104193599557,20.3460576653341,18.6238267437886,20.2177723080495,132874.089146331,0.0,1.0
2015-06-02,29.92,30.15,28.4,29.06,69400,19.1914894497729,19.3390176106501,18.2165207344101,18.6398624134492,108196.292186408,0.0,1.0
2015-06-03,28.51,29.43,28.26,29.43,88719,18.2870776809166,18.8771903244256,18.1267209843109,18.8771903244256,138315.084243314,0.0,1.0
2015-06-04,27.97,28.865,27.62,28.14,46019,17.9407072162482,18.5147841900967,17.7162078410002,18.0497497699401,71744.7430853939,0.0,1.0
2015-06-05,28.28,28.31,27.05,27.8,74696,18.1395495200393,18.158792323632,17.3505945727392,17.8316646625563,116452.88531925,0.0,1.0
2015-06-08,24.74,28.38,24.54,28.38,203506,15.8688986961023,18.2036921986816,15.7406133388177,18.2036921986816,317270.816105003,0.0,1.0
2015-06-09,25.23,25.53,24.2301,24.76,108837,16.1831978214495,16.3756258573764,15.5418351777053,15.8817272318307,169679.536782308,0.0,1.0
2015-06-10,25.64,25.81,24.41,25.23,75703,16.4461828038829,16.5552253575748,15.6572278565827,16.1831978214495,118022.822873021,0.0,1.0
2015-06-11,24.78,26.2199,24.69,25.93,44218,15.8945557675592,16.8181461973295,15.8368273567811,16.6321965719455,68936.9401714497,0.0,1.0
2015-06-12,26.15,26.32,24.3998,24.45,123458,16.7733104649586,16.8823530186505,15.6506853033612,15.6828849280396,192474.032287458,0.0,1.0
2015-06-15,24.72,26.09,23.67,26.09,127589,15.8560701603738,16.7348248577732,15.1825720346298,16.7348248577732,198914.362014001,0.0,1.0
2015-06-16,24.7,25.56,23.77,24.54,147004,15.8432416246454,16.3948686609691,15.2467147132721,15.7406133388177,229182.820411683,0.0,1.0
2015-06-17,24.06,24.67,23.95,24.65,150118,15.4327284813347,15.8239988210527,15.3621715348282,15.8111702853242,234037.622340624,0.0,1.0
2015-06-18,24.07,24.9988,23.71,24.09,115617,15.439142749199,16.0348999484285,15.2082291060867,15.4519712849274,180249.722099654,0.0,1.0
2015-06-19,24.53,25.24,23.7574,24.15,76520,15.7341990709535,16.1896120893137,15.2386327357632,15.4904568921128,119296.545794005,0.0,1.0
2015-06-22,23.45,24.6,22.62,24.6,129428,15.0414581416168,15.7790989460031,14.5090739088858,15.7790989460031,201781.407854502,0.0,1.0
2015-06-23,23.29,23.67,20.282,23.2,109524,14.9388298557891,15.1825720346298,13.009418082229,14.881101445011,170750.58653349,0.0,1.0
2015-06-24,22.86,23.48,22.51,23.23,55040,14.6630163376273,15.0607009452094,14.4385169623792,14.9003442486037,85808.7020452436,0.0,1.0
2015-06-25,22.56,23.0,22.26,22.86,116246,14.4705883017004,14.7528160877265,14.2781602657735,14.6630163376273,181230.348436617,0.0,1.0
2015-06-26,21.75,22.84,21.64,22.43,1014681,13.9510326046978,14.6501878018988,13.8804756581913,14.3872028194654,1581912.4200576,0.0,1.0
2015-06-29,21.45,22.33,21.26,21.6,122578,13.758604568771,14.3230601408231,13.6367334793506,13.8548185867344,191102.09083034,0.0,1.0
2015-06-30,22.46,22.6199,21.78,21.78,126374,14.4064456230581,14.5090097662071,13.9702754082905,13.9702754082905,197020.147388547,0.0,1.0
2015-07-01,22.11,23.04,21.15,22.51,153872,14.1819462478101,14.7784731591834,13.5661765328441,14.4385169623792,239890.199874741,0.0,1.0
2015-07-02,21.68,22.61,21.27,22.08,70879,13.9061327296482,14.5026596410215,13.6431477472149,14.1627034442174,110502.089248998,0.0,1.0
2015-07-06,21.17,21.8,21.0,21.37,138875,13.5790050685726,13.983103944019,13.4699625148807,13.7072904258571,216509.511201548,0.0,1.0
2015-07-07,21.17,21.27,20.31,21.07,82456,13.5790050685726,13.6431477472149,13.0273780322489,13.5148623899303,128550.914532024,0.0,1.0
2015-07-08,20.2,21.25,20.11,20.94,108084,12.9568210857424,13.6303192114864,12.8990926749643,13.4314769076953,168505.591421841,0.0,1.0
2015-07-09,20.9,21.21,20.299,20.49,93715,13.4058198362384,13.6046621400295,13.0203223375982,13.142834853805,146103.970061229,0.0,1.0
2015-07-10,21.26,21.48,20.6,21.3,83124,13.6367334793506,13.7778473723637,13.2133918003115,13.6623905508075,129592.342819929,0.0,1.0
2015-07-13,21.63,22.08,21.03,21.28,101556,13.8740613903271,14.1627034442174,13.4892053184734,13.6495620150791,158328.280249033,0.0,1.0
2015-07-14,22.05,22.48,21.76,21.76,64135,14.1434606406247,14.4192741587866,13.9574468725621,13.9574468725621,99988.0288094426,0.0,1.0
2015-07-15,21.73,22.2,21.61,22.01,92756,13.9382040689694,14.2396746585881,13.8612328545986,14.1178035691678,144608.865677846,0.0,1.0
2015-07-16,22.82,22.87,21.89,21.89,92401,14.6373592661703,14.6694306054915,14.0408323547971,14.0408323547971,144055.41202185,0.0,1.0
2015-07-17,22.34,22.86,21.725,22.82,170542,14.3294744086874,14.6630163376273,13.9349969350373,14.6373592661703,265879.136340842,0.0,1.0
2015-07-20,21.44,22.42,21.33,22.42,121161,13.7521903009068,14.3807885516012,13.6816333544002,14.3807885516012,188892.953279501,0.0,1.0
2015-07-21,21.61,21.99,21.38,21.53,67166,13.8612328545986,14.1049750334393,13.7137046937214,13.8099187116848,104713.431714587,0.0,1.0
2015-07-22,22.05,22.34,21.26,21.46,44224,14.1434606406247,14.3294744086874,13.6367334793506,13.7650188366352,68946.2943177483,0.0,1.0
2015-07-23,21.7,22.5,21.64,22.16,72716,13.9189612653767,14.432102694515,13.8804756581913,14.2140175871312,113366.017040733,0.0,1.0
2015-07-24,20.6,21.73,20.56,21.66,53810,13.2133918003115,13.9382040689694,13.1877347288546,13.8933041939198,83891.102054044,0.0,1.0
2015-07-27,20.14,20.77,20.03,20.32,72670,12.918335478557,13.3224343540034,12.8477785320505,13.0337923001131,113294.301919111,0.0,1.0
2015-07-28,21.13,21.22,19.7,20.21,61000,13.5533479971157,13.6110764078937,12.6361076925309,12.9632353536066,95100.4873684567,0.0,1.0
2015-07-29,21.84,21.95,20.59,21.22,48907,14.0087610154759,14.0793179619824,13.2069775324473,13.6110764078937,76247.2055037563,0.0,1.0
2015-07-30,21.08,21.77,20.92,21.67,52027,13.5212766577945,13.9638611404263,13.4186483719668,13.899718461784,81111.3615789954,0.0,1.0
2015-07-31,21.14,21.43,20.02,21.13,42197,13.5597622649799,13.7457760330425,12.8413642641862,13.5533479971157,65786.1518932258,0.0,1.0
2015-08-03,20.41,21.22,20.1,21.0,71427,13.0915207108912,13.6110764078937,12.8926784071001,13.4699625148807,111356.434610931,0.0,1.0
2015-08-04,20.15,20.39,19.68,20.35,50594,12.9247497464212,13.0786921751627,12.6232791568025,13.0530351037058,78877.2796380283,0.0,1.0
2015-08-05,20.5,20.79,20.08,20.35,38769,13.1492491216692,13.3352628897319,12.8798498713716,13.0530351037058,60441.8163079954,0.0,1.0
2015-08-06,19.22,22.01,19.07,22.01,99451,12.3282228350479,14.1178035691678,12.2320088170845,14.1178035691678,155046.53392263,0.0,1.0
2015-08-07,19.07,19.17,18.27,19.05,58968,12.2320088170845,12.2961514957268,11.7188673879462,12.219180281356,91932.5498220193,0.0,1.0
2015-08-10,19.56,19.67,18.57,19.11,57661,12.5463079424317,12.6168648889382,11.9112954238731,12.2576658885414,89894.9049533215,0.0,1.0
2015-08-11,19.27,19.38,18.85,19.21,40953,12.3602941743691,12.4308511208756,12.0908949240715,12.3218085671837,63846.7255606625,0.0,1.0
2015-08-12,19.38,19.75,19.0,19.11,67962,12.4308511208756,12.6681790318521,12.1871089420349,12.2576658885414,105954.415123526,0.0,1.0
2015-08-13,19.35,19.55,19.01,19.42,58554,12.4116083172829,12.5398936745675,12.1935232098991,12.4565081923325,91287.1137274203,0.0,1.0
2015-08-14,18.36,19.4,18.3,19.38,97305,11.7765957987242,12.4436796566041,11.7381101915389,12.4308511208756,151700.867596521,0.0,1.0
2015-08-17,18.25,18.26,16.021,18.21,45868,11.7220745218783,11.7284975764108,10.290375666576,11.6963823037482,71411.5064221472,0.025,1.0
2015-08-18,16.905,18.25,16.84,18.24,55128,10.8581736872522,11.7220745218783,10.8164238327907,11.7156514673458,85828.3231455509,0.0,1.0
2015-08-19,16.81,17.36,16.31,16.74,108361,10.7971546691931,11.1504226684826,10.4760019425663,10.7521932874654,168706.336605265,0.0,1.0
2015-08-20,16.26,17.06,16.26,16.8,93568,10.4438866699036,10.9577310325065,10.4438866699036,10.7907316146606,145675.23835588,0.0,1.0
2015-08-21,17.09,17.665,16.25,16.25,119324,10.9770001961041,11.3463258317249,10.4374636153711,10.4374636153711,185774.539816785,0.0,1.0
2015-08-24,17.79,18.62,16.55,16.55,129961,11.4266140133816,11.9597275395821,10.6301552513472,10.6301552513472,202335.196348842,0.0,1.0
2015-08-25,17.77,18.6199,17.13,18.44,148349,11.4137679043166,11.9596633090368,11.0026924142343,11.8441125579965,230963.320097216,0.0,1.0
2015-08-26,18.6,18.65,17.71,18.05,129948,11.9468814305171,11.9789967031797,11.3752295771214,11.5936134312276,202314.956757329,0.0,1.0
2015-08-27,18.57,19.0,17.91,18.83,104631,11.9276122669195,12.2038036118185,11.5036906677721,12.0946116847654,162899.130732878,0.0,1.0
2015-08-28,18.85,19.1,18.33,18.46,182591,12.1074577938305,12.2680341571439,11.7734589581386,11.8569586670616,284274.404140713,0.0,1.0
2015-08-31,19.02,19.61,18.62,18.68,140073,12.2166497208836,12.5956099383032,11.9597275395821,11.9982658667774,218078.48476213,0.0,1.0
2015-09-01,17.8,19.19,17.75,18.56,149951,11.4330370679142,12.3258416479367,11.4009217952515,11.9211892123869,233457.460528198,0.0,1.0
2015-09-02,18.0,18.25,17.34,18.15,206367,11.5614981585649,11.7220745218783,11.1375765594175,11.6578439765529,321291.060125125,0.0,1.0
2015-09-03,18.07,18.4,17.78,18.07,116922,11.6064595402927,11.8184203398663,11.4201909588491,11.6064595402927,182034.886061966,0.0,1.0
2015-09-04,17.56,18.24,17.5,17.86,180502,11.2788837591333,11.7156514673458,11.2403454319381,11.4715753951094,281022.057473847,0.0,1.0
2015-09-08,18.02,18.27,17.21,17.88,216882,11.57434426763,11.7349206309434,11.0540768504946,11.4844215041745,337661.775875296,0.0,1.0
2015-09-09,19.73,19.79,17.88,18.24,184042,12.6726865926936,12.7112249198889,11.4844215041745,11.7156514673458,286533.453931823,0.0,1.0
2015-09-10,18.97,20.13,18.79,19.66,139161,12.1845344482209,12.9296087739951,12.0689194666353,12.6277252109659,216658.599572958,0.0,1.0
2015-09-11,18.61,19.34,18.27,18.8,251521,11.9533044850496,12.4221874659247,11.7349206309434,12.0753425211678,391590.945905749,0.0,1.0
2015-09-14,18.07,18.83,17.8,18.69,221218,11.6064595402927,12.0946116847654,11.4330370679142,12.0046889213099,344412.458090488,0.0,1.0
2015-09-15,18.44,18.7,18.0,18.06,136398,11.8441125579965,12.0111119758424,11.5614981585649,11.6000364857601,212356.907930758,0.0,1.0
2015-09-16,19.53,19.55,18.25,18.48,157861,12.5442255020429,12.557071611108,11.7220745218783,11.8698047761266,245772.473517629,0.0,1.0
2015-09-17,20.52,20.9,19.32,19.44,208726,13.180107900764,13.4241839730004,12.4093413568597,12.4864180112501,324963.767538787,0.0,1.0
2015-09-18,18.73,20.52,18.56,20.15,182166,12.03038113944,13.180107900764,11.9211892123869,12.9424548830602,283612.725187427,0.0,1.0
2015-09-21,18.37,19.18,17.9,18.77,169722,11.7991511762687,12.3194185934042,11.4972676132395,12.0560733575702,264238.765435155,0.0,1.0
2015-09-22,18.79,19.06,17.736,18.04,143617,12.0689194666353,12.2423419390137,11.391929518906,11.587190376695,223596.108786724,0.0,1.0
2015-09-23,18.21,19.03,17.87,18.83,209710,11.6963823037482,12.2230727754161,11.4779984496419,12.0946116847654,326495.748927104,0.0,1.0
2015-09-24,17.95,18.17,17.3801,17.99,185481,11.5293828859022,11.670690085618,11.163333008093,11.5550751040324,288773.821023073,0.0,1.0
2015-09-25,17.73,18.43,17.49,18.17,186077,11.3880756861864,11.837689503464,11.2339223774056,11.670690085618,289701.728449331,0.0,1.0
2015-09-28,16.71,17.75,16.43,17.62,139249,10.7329241238678,11.4009217952515,10.5530785969567,11.3174220863285,216795.606038579,0.0,1.0
2015-09-29,16.71,17.1,16.41,16.79,99754,10.7329241238678,10.9834232506367,10.5402324878917,10.784308560128,155306.170132442,0.0,1.0
2015-09-30,17.77,18.05,16.86,16.92,112111,11.4137679043166,11.5936134312276,10.8292699418558,10.867808269051,174544.680310746,0.0,1.0
2015-10-01,17.74,17.91,17.2,17.83,89689,11.394498740719,11.5036906677721,11.047653795962,11.4523062315118,139636.055626928,0.0,1.0
2015-10-02,18.47,18.5,17.31,17.45,71965,11.8633817215941,11.8826508851917,11.1183073958199,11.2082301592754,112041.707937338,0.0,1.0
2015-10-05,19.76,19.79,18.63,18.63,73388,12.6919557562912,12.7112249198889,11.9661505941147,11.9661505941147,114257.164762112,0.0,1.0
2015-10-06,19.62,19.7825,18.92,19.68,131476,12.6020329928357,12.7064076289895,12.1524191755582,12.640571320031,204693.887205857,0.0,1.0
2015-10-07,20.44,20.77,19.37,19.75,165941,13.1287234645037,13.3406842640774,12.4414566295223,12.6855327017587,258352.158088374,0.0,1.0
2015-10-08,21.66,21.89,20.02,20.42,82370,13.9123361174731,14.0600663717214,12.8589551741372,13.1158773554386,128241.165605482,0.0,1.0
2015-10-09,20.94,21.88,20.645,21.88,81857,13.4498761911305,14.0536433171889,13.2603960824207,14.0536433171889,127442.480186572,0.0,1.0
2015-10-12,19.79,21.0,19.6849,21.0,100492,12.7112249198889,13.4884145183257,12.6437186167519,13.4884145183257,156455.156173681,0.0,1.0
2015-10-13,20.26,20.97,19.57,19.57,42199,13.0131084829181,13.4691453547281,12.5699177201731,12.5699177201731,65699.2709407033,0.0,1.0
2015-10-14,20.24,20.92,19.89,20.33,102519,13.000262373853,13.4370300820654,12.7754554652142,13.0580698646458,159610.975557951,0.0,1.0
2015-10-15,21.28,21.3,20.0,20.23,56971,13.6682600452367,13.6811061543018,12.8461090650721,12.9938393193204,88697.6744653387,0.0,1.0
2015-10-16,20.22,21.472,19.83,21.23,73510,12.9874162647879,13.7915826922614,12.736917138019,13.636144772574,114447.105543997,0.0,1.0
2015-10-19,20.14,20.5,19.85,20.03,37191,12.9360318285276,13.1672617916989,12.7497632470841,12.8653782286697,57902.3575334891,0.0,1.0
2015-10-20,21.29,21.6999,19.88,20.19,73514,13.6746830997693,13.9379641050579,12.7690324106817,12.9681471011903,114453.333110615,0.0,1.0
2015-10-21,21.17,22.1,20.92,21.43,120487,13.5976064453788,14.1949505169047,13.4370300820654,13.7646058632248,187585.204811312,0.0,1.0
2015-10-22,22.32,22.5293,21.27,21.27,99823,14.3362577166205,14.4706922479865,13.6618369907042,13.6618369907042,155413.595656623,0.0,1.0
2015-10-23,22.55,22.9572,22.19,22.77,133315,14.4839879708688,14.7455347514337,14.2527580076975,14.6252951705846,207557.010959025,0.0,1.0
2015-10-26,21.61,22.58,21.05,22.58,82451,13.8802208448104,14.5032571344664,13.5205297909884,14.5032571344664,128367.273829521,0.0,1.0
2015-10-27,19.54,23.09,19.33,23.09,135928,12.5506485565755,14.8308329156258,12.4157644113922,14.8308329156258,211625.168853004,0.0,1.0
2015-10-28,20.76,20.9799,19.51,19.51,108270,13.3342612095449,13.4755041787153,12.5313793929778,12.5313793929778,168564.659464678,0.0,1.0
2015-10-29,20.38,21.436,20.05,20.6,45571,13.0901851373085,13.7684596959443,12.8782243377348,13.2314923370243,70949.1096006729,0.0,1.0
2015-10-30,19.29,20.65,18.6,20.39,137785,12.3900721932621,13.263607609687,11.9468814305171,13.096608191841,214516.316655959,0.0,1.0
2015-11-02,19.96,20.09,19.38,19.38,151377,12.820416846942,12.9039165558649,12.4478796840549,12.4478796840549,235677.588027935,0.0,1.0
2015-11-03,20.03,20.37,19.85,19.98,49516,12.8653782286697,13.0837620827759,12.7497632470841,12.833262956007,77091.0471788403,0.0,1.0
2015-11-04,19.485,20.38,19.27,20.1,93085,12.5153217566465,13.0901851373085,12.377226084197,12.9103396103975,144923.259686613,0.0,1.0
2015-11-05,19.6,20.95,19.38,19.6,110849,12.5891868837707,13.456299245663,12.4478796840549,12.5891868837707,172579.883042395,0.0,1.0
2015-11-06,20.52,20.74,19.13,19.7,156762,13.180107900764,13.3214151004798,12.2873033207415,12.653417429096,244061.449589008,0.0,1.0
2015-11-09,20.89,21.01,20.4,20.52,169596,13.4177609184678,13.4948375728583,13.1030312463736,13.180107900764,264042.597086651,0.0,1.0
2015-11-10,20.86,21.23,20.3,20.75,113633,13.3984917548702,13.636144772574,13.0388007010482,13.3278381550123,176914.269409345,0.0,1.0
2015-11-11,20.59,21.0,20.15,20.92,117585,13.2250692824917,13.4884145183257,12.9424548830602,13.4370300820654,183067.105229096,0.0,1.0
2015-11-12,20.39,20.75,19.84,20.33,214054,13.096608191841,13.3278381550123,12.7433401925515,13.0580698646458,333258.886275537,0.0,1.0
2015-11-13,20.05,20.5,19.8,20.22,133069,12.8782243377348,13.1672617916989,12.7176479744214,12.9874162647879,207174.015611945,0.0,1.0
2015-11-16,20.3,20.47,19.24,19.98,64664,13.0548583373795,13.1641847372492,12.3731760793686,12.8490674670366,100551.010671748,0.025,1.0
2015-11-17,20.13,20.82,19.75,20.28,109374,12.9455319375099,13.3892685016868,12.7011552789776,13.0419964079831,170074.017091607,0.0,1.0
2015-11-18,20.9,20.96,20.2,20.25,43171,13.4407162192725,13.4793020074618,12.9905486903974,13.0227035138885,67129.8973417978,0.0,1.0
2015-11-19,20.5,20.9,20.03,20.9,67838,13.1834776313439,13.4407162192725,12.8812222905277,13.4407162192725,105486.506587127,0.0,1.0
2015-11-20,20.73,20.91,20.47,20.59,67645,13.3313898194028,13.4471471839707,13.1641847372492,13.2413563136278,105186.396091958,0.0,1.0
2015-11-23,21.3,21.47,20.64,20.82,47822,13.6979548072012,13.8072812070709,13.2735111371189,13.3892685016868,74362.0937823874,0.0,1.0
2015-11-24,22.91,23.02,21.28,21.28,67890,14.733340123614,14.8040807352944,13.6850928778048,13.6850928778048,105567.365373391,0.0,1.0
2015-11-25,23.13,23.21,22.38,22.8,39440,14.8748213469748,14.9262690645605,14.3924989946086,14.6625995119337,61328.279427405,0.0,1.0
2015-11-27,23.17,23.3,22.74,23.3,19433,14.9005452057677,14.9841477468445,14.6240137237444,14.9841477468445,30217.8614125953,0.0,1.0
2015-11-30,23.88,24.19,23.09,23.2,63188,15.357143699341,15.5565036049858,14.8490974881819,14.9198380998623,98255.8651231968,0.0,1.0
2015-12-01,22.91,24.1364,22.59,23.96,183312,14.733340123614,15.5220336342033,14.5275492532711,15.4085914169268,285045.881298086,0.0,1.0
2015-12-02,22.61,23.61,21.91,22.76,41625,14.5404111826676,15.1835076524892,14.0902436537924,14.6368756531408,64725.9034271228,0.0,1.0
2015-12-03,21.27,22.82,21.2,22.82,195582,13.6786619131065,14.6754614413301,13.633645160219,14.6754614413301,304125.44490291,0.0,1.0
2015-12-04,21.54,21.66,19.49,21.18,194003,13.8522979599584,13.929469536337,12.533950196824,13.6207832308226,301670.13675849,0.0,1.0
2015-12-07,21.23,21.4,20.39,21.32,66861,13.6529380543137,13.7622644541834,13.1127370196635,13.7108167365976,103967.294391372,0.0,1.0
2015-12-08,20.5,21.77,20.26,20.9,122183,13.1834776313439,14.0002101480174,13.0291344785867,13.4407162192725,189991.713115583,0.0,1.0
2015-12-09,20.57,21.18,20.1301,20.59,77714,13.2284943842314,13.6207832308226,12.9455962471568,13.2413563136278,120843.456070521,0.0,1.0
2015-12-10,20.54,20.76,20.09,20.41,41600,13.2092014901367,13.3506827134975,12.919808078717,13.1255989490599,64687.0290106505,0.0,1.0
2015-12-11,20.03,20.61,19.91,20.16,120787,12.8812222905277,13.2542182430242,12.8040507141491,12.9648248316045,187820.965699745,0.0,1.0
2015-12-14,19.9,20.04,19.48,20.0,91847,12.7976197494509,12.8876532552259,12.5275192321258,12.861929396433,142819.941190894,0.0,1.0
2015-12-15,19.72,20.32,19.58,20.08,102143,12.681862384883,13.067720266776,12.5918288791079,12.9133771140188,158829.98087103,0.0,1.0
2015-12-16,20.2,20.27,19.63,19.8,74282,12.9905486903974,13.0355654432849,12.623983702599,12.7333101024687,115506.776177142,0.0,1.0
2015-12-17,22.07,22.1,20.0,20.22,95589,14.1931390889639,14.2124319830585,12.861929396433,13.0034106197938,148638.663848534,0.0,1.0
2015-12-18,21.52,22.4,21.37,22.07,97332,13.839436030562,14.405360924005,13.7429715600887,14.1931390889639,151348.988165014,0.0,1.0
2015-12-21,21.75,22.02,21.09,21.65,88384,13.9873482186209,14.1609842654728,13.5629045485386,13.9230385716388,137435.05702109,0.0,1.0
2015-12-22,21.44,21.87,20.9219,21.87,107857,13.7879883129762,14.0645197949995,13.4548000319616,14.0645197949995,167715.117500041,0.0,1.0
2015-12-23,21.51,21.63,21.25,21.53,65845,13.8330050658637,13.9101766422423,13.6657999837101,13.8458669952602,102387.43810592,0.0,1.0
2015-12-24,27.27,27.7,21.59,22.1,227176,17.5372407320365,17.8137722140598,13.8844527834495,14.2124319830585,353253.377464506,0.0,1.0
2015-12-28,25.83,27.0,25.14,27.0,190292,16.6111818154933,17.3636046851846,16.1674452513163,17.3636046851846,295899.618377275,0.0,1.0
2015-12-29,26.25,26.79,25.47,26.14,80351,16.8812823328184,17.2285544265221,16.3796670863575,16.810541721138,124943.929520066,0.0,1.0
2015-12-30,27.09,27.43,26.0,26.1,98251,17.4214833674686,17.6401361672079,16.720508215363,16.7848178623451,152778.011714553,0.0,1.0
2015-12-31,26.18,27.21,25.99,26.76,477335,16.8362655799308,17.4986549438472,16.7140772506647,17.2092615324274,742244.783480742,0.0,1.0
2016-01-04,24.97,25.93,24.29,25.66,197956,16.0581188514467,16.6754914624754,15.6208132519679,16.5018554156236,307816.95949116,0.0,1.0
2016-01-05,24.56,25.0,24.28,24.95,258449,15.7944492988198,16.0774117455413,15.6143822872697,16.0452569220502,401882.162518595,0.0,1.0
2016-01-06,23.99,24.44,23.51,24.15,195807,15.4278843110214,15.7172777224412,15.119198005507,15.5307797461929,304475.314651164,0.0,1.0
2016-01-07,21.95,23.78,21.72,23.47,215979,14.1159675125853,15.2928340523589,13.9680553245263,15.0934741467142,335842.303814692,0.0,1.0
2016-01-08,21.15,22.7899,21.07,22.08,103345,13.6014903367279,14.6561042375885,13.5500426191422,14.1995700536621,160699.06281504,0.0,1.0
2016-01-11,19.97,21.39,19.565,21.39,133690,12.8426365023384,13.7558334894851,12.5821824320606,13.7558334894851,207884.829529659,0.0,1.0
2016-01-12,20.16,20.89,19.4101,20.23,101604,12.9648248316045,13.4342852545743,12.4825667888852,13.009841584492,157991.848451878,0.0,1.0
2016-01-13,19.23,20.35,19.02,20.31,155674,12.3667451146704,13.0870131608706,12.2316948560078,13.0612893020778,242069.436399133,0.0,1.0
2016-01-14,20.39,20.73,18.6401,19.3,99961,13.1127370196635,13.3313898194028,11.9873825071226,12.4117618675579,155437.021801289,0.0,1.0
2016-01-15,19.68,20.13,18.78,19.62,164122,12.6561385260901,12.9455319375099,12.0773517032506,12.6175527379008,255205.879213605,0.0,1.0
2016-01-19,18.54,20.11,17.99,20.11,84115,11.9230085504934,12.9326700081134,11.5693054920915,12.9326700081134,130796.861664203,0.0,1.0
2016-01-20,19.7,20.22,17.7601,18.14,124010,12.6690004554865,13.0034106197938,11.4214576136795,11.6657699625648,192832.655471413,0.0,1.0
2016-01-21,18.98,20.13,18.93,19.63,80835,12.205970997215,12.9455319375099,12.1738161737239,12.623983702599,125696.538222978,0.0,1.0
2016-01-22,19.34,19.5,18.9,19.47,92076,12.4374857263507,12.5403811615222,12.1545232796292,12.5210882674276,143176.030845785,0.0,1.0
2016-01-25,19.26,19.74,19.19,19.25,92717,12.386038008765,12.6947243142794,12.3410212558775,12.3796070440668,144172.770884146,0.0,1.0
2016-01-26,19.76,20.75,19.255,19.39,127462,12.7075862436758,13.3442517487993,12.3828225264159,12.4696405498418,198200.43489797,0.0,1.0
2016-01-27,19.59,20.4,19.2301,19.71,61301,12.5982598438062,13.1191679843617,12.3668094243174,12.6754314201848,95321.6241678332,0.0,1.0
2016-01-28,19.27,20.09,18.8,19.85,115446,12.3924689734632,12.919808078717,12.0902136326471,12.7654649259598,179515.835364509,0.0,1.0
2016-01-29,19.54,20.34,19.43,19.43,71902,12.5661050203151,13.0805821961724,12.4953644086347,12.4953644086347,111805.931728937,0.0,1.0
2016-02-01,18.42,19.48,18.25,19.38,110104,11.8458369741148,12.5275192321258,11.7365105742451,12.4632095851436,171209.150052612,0.0,1.0
2016-02-02,17.24,18.33,17.06,18.14,70311,11.0869831397253,11.7879582918309,10.9712257751574,11.6657699625648,109331.963864611,0.0,1.0
2016-02-03,17.18,17.67,16.66,17.5,81469,11.048397351536,11.3635146217486,10.7139871872287,11.2541882218789,126682.393424727,0.0,1.0
2016-02-04,17.93,18.33,17.17,17.17,54952,11.5307197039022,11.7879582918309,11.0419663868378,11.0419663868378,85449.0773604149,0.0,1.0
2016-02-05,17.05,17.84,17.0,17.68,76388,10.9647948104592,11.4728410216183,10.9326399869681,11.3699455864468,118781.557020806,0.0,1.0
2016-02-08,15.89,17.24,15.63,17.03,157119,10.2188029054661,11.0869831397253,10.0515978233124,10.9519328810627,244316.377671258,0.0,1.0
2016-02-09,16.43,16.64,15.46,15.62,57644,10.5660749991697,10.7011252578323,9.94227142344274,10.0451668586142,89635.0745262005,0.0,1.0
2016-02-10,16.62,17.16,16.1701,16.66,58264,10.6882633284359,11.0355354221395,10.3989342266631,10.7139871872287,90599.1600547239,0.0,1.0
2016-02-11,16.54,16.6,16.02,16.21,60603,10.6368156108501,10.6754013990394,10.3024054465429,10.424593775809,94236.2504599146,0.0,1.0
2016-02-12,16.88,17.1,16.39,16.77,52770,10.8554684105895,10.9969496339502,10.5403511403769,10.7847277989091,82056.1182906734,0.0,1.0
2016-02-16,16.97,17.45,16.88,17.27,87764,10.9133470928734,11.2220333983878,10.8554684105895,11.1062760338199,136470.971492566,0.0,1.0
2016-02-17,17.71,17.74,17.1,17.21,53440,11.3892384805415,11.4085313746361,10.9969496339502,11.0676902456306,83097.9526521428,0.0,1.0
2016-02-18,18.08,18.17,17.41,17.7,96031,11.6271841743755,11.6850628566594,11.196309539595,11.3828075158432,149325.963531773,0.0,1.0
2016-02-19,18.26,18.37,17.62,17.93,61540,11.7429415389434,11.8136821506237,11.3313597982575,11.5307197039022,95693.2635893127,0.0,1.0
2016-02-22,18.43,18.82,17.96,18.4,90610,11.852267938813,12.1030755620435,11.5500125979969,11.8329750447184,140896.435063823,0.0,1.0
2016-02-23,18.15,18.67,18.06,18.35,88196,11.672200927263,12.0066110915702,11.614322244979,11.8008202212273,137142.721409214,0.0,1.0
2016-02-24,18.7,18.95,17.77,17.99,68227,12.0259039856649,12.1866781031203,11.4278242687308,11.5693054920915,106091.392507443,0.0,1.0
2016-02-25,18.37,18.89,18.2236,18.89,21607,11.8136821506237,12.148092314931,11.7195328274419,12.148092314931,33598.3806690655,0.0,1.0
2016-02-26,18.75,19.12,18.48,18.62,50307,12.058058809156,12.29600450299,11.8844227623041,11.9744562680792,78226.2107797783,0.0,1.0
2016-02-29,18.46,18.93,18.215,18.68,33897,11.8715608329077,12.1738161737239,11.7140021978014,12.0130420562685,52709.0438070676,0.0,1.0
2016-03-01,19.18,19.49,18.535,18.69,55647,12.3345902911793,12.533950196824,11.9197930681443,12.0194730209667,86529.7861383571,0.0,1.0
2016-03-02,19.81,19.94,19.0,19.24,31472,12.7397410671669,12.8233436082437,12.2188329266114,12.3731760793686,48938.2254092113,0.0,1.0
2016-03-03,20.73,20.9,19.84,19.89,44858,13.3313898194028,13.4407162192725,12.7590339612616,12.7911887847527,69753.1429653789,0.0,1.0
2016-03-04,20.98,21.31,20.46,20.73,59962,13.4921639368583,13.7043857718994,13.157753772551,13.3313898194028,93239.5104215529,0.0,1.0
2016-03-07,21.6,21.9299,20.92,20.92,34672,13.8908837481477,14.1030412735418,13.453578148669,13.453578148669,53914.1507177227,0.0,1.0
2016-03-08,20.17,21.61,20.12,21.49,99797,12.9712557963027,13.8973147128459,12.9391009728116,13.8201431364673,155182.005629228,0.0,1.0
2016-03-09,20.44,20.69,19.25,20.25,78423,13.1448918431546,13.30566596061,12.3796070440668,13.0227035138885,121945.934521688,0.0,1.0
2016-03-10,17.31,17.5,15.49,17.5,313950,11.1319998926128,11.2541882218789,9.96156431753739,11.2541882218789,488184.922064751,0.0,1.0
2016-03-11,18.75,19.21,17.36,17.52,73695,12.058058809156,12.3538831852739,11.1641547161039,11.2670501512753,114594.004878362,0.0,1.0
2016-03-14,17.83,18.64,17.545,18.64,73329,11.4824874686656,12.0041259907979,11.2989479886561,12.0041259907979,113865.229425932,0.025,1.0
2016-03-15,16.88,17.66,16.5103,17.63,86740,10.8706892019672,11.3730077788354,10.6326030764952,11.3536878335712,134689.822585953,0.0,1.0
2016-03-16,17.52,17.82,16.795,16.92,73173,11.2828480342693,11.4760474869109,10.8159493570521,10.8964491289861,113622.992714802,0.0,1.0
2016-03-17,17.86,17.98,16.955,17.56,55374,11.5018074139298,11.5790871949864,10.9189890651276,11.3086079612882,85984.715654537,0.0,1.0
2016-03-18,18.39,18.58,17.8656,17.99,71458,11.8431264469299,11.9654861002696,11.5054138037124,11.5855271767411,110959.941691804,0.0,1.0
2016-03-21,18.12,18.68,18.04,18.21,87600,11.6692469395525,12.0298859178168,11.6177270855147,11.727206775345,136025.230096028,0.0,1.0
2016-03-22,17.63,18.6099,17.53,18.07,90715,11.3536878335712,11.9847416457162,11.289288016024,11.6370470307789,140862.200321475,0.0,1.0
2016-03-23,17.27,17.6,17.06,17.55,82875,11.1218484904013,11.334367888307,10.9866088735522,11.3021679795334,128688.252787766,0.0,1.0
2016-03-24,17.48,17.65,17.0701,17.2,36454,11.2570881072504,11.3665677970806,10.9931132551244,11.0767686181182,56605.7504328838,0.0,1.0
2016-03-28,17.07,17.44,16.84,17.31,94764,10.9930488553069,11.2313281802315,10.8449292749483,11.1476084174202,147149.48521484,0.0,1.0
2016-03-29,17.92,18.19,16.92,17.03,95789,11.5404473044581,11.7143268118355,10.8964491289861,10.967288928288,148741.104630918,0.0,1.0
2016-03-30,17.02,17.98,16.95,17.98,115574,10.9608489465333,11.5790871949864,10.9157690742502,11.5790871949864,179463.241359799,0.0,1.0
2016-03-31,18.0,18.0299,16.84,17.6978,161639,11.5919671584958,11.6112227039424,10.8449292749483,11.3973509098682,250992.947117489,0.0,1.0
2016-04-01,18.77,18.77,17.7,17.7,67318,12.0878457536093,12.0878457536093,11.3987677058542,11.3987677058542,104531.352050279,0.0,1.0
2016-04-04,17.96,18.7,17.76,18.64,64582,11.566207231477,12.0427658813262,11.4374075963826,12.0041259907979,100282.892808923,0.0,1.0
2016-04-05,17.54,17.845,17.35,17.71,63653,11.2957279977787,11.4921474412977,11.173368344439,11.405207687609,98840.3421381565,0.0,1.0
2016-04-06,17.63,17.7,17.24,17.55,40426,11.3536878335712,11.3987677058542,11.1025285451371,11.3021679795334,62773.4697701146,0.0,1.0
2016-04-07,17.02,17.515,16.9,17.47,33699,10.9608489465333,11.2796280433919,10.8835691654766,11.2506481254957,52327.7880023522,0.0,1.0
2016-04-08,17.25,17.35,16.85,17.23,55181,11.1089685268918,11.173368344439,10.851369256703,11.0960885633824,85685.0253644859,0.0,1.0
2016-04-11,17.74,18.11,17.3,17.33,82514,11.4245276328731,11.6628069577978,11.1411684356654,11.1604883809296,128127.692193421,0.0,1.0
2016-04-12,18.19,18.3,17.71,17.71,29242,11.7143268118355,11.7851666111374,11.405207687609,11.405207687609,45406.9609414163,0.0,1.0
2016-04-13,18.75,18.94,18.12,18.25,35207,12.0749657900998,12.1973254434395,11.6692469395525,11.7529667023638,54669.4095432749,0.0,1.0
2016-04-14,18.5,18.93,18.36,18.78,27421,11.9139662462318,12.1908854616848,11.8238065016658,12.094285735364,42579.3131788037,0.0,1.0
2016-04-15,18.06,18.4,17.99,18.38,18255,11.6306070490242,11.8495664286846,11.5855271767411,11.8366864651752,28346.3536004907,0.0,1.0
2016-04-18,17.85,18.03,17.4,17.94,44264,11.495367432175,11.61128710376,11.2055682532126,11.5533272679675,68733.1139836829,0.0,1.0
2016-04-19,17.94,18.01,17.52,18.01,19972,11.5533272679675,11.5984071402506,11.2828480342693,11.5984071402506,31012.5102223503,0.0,1.0
2016-04-20,18.1,18.35,17.75,17.88,38145,11.656366976043,11.817366519911,11.4309676146278,11.5146873774392,59231.534269555,0.0,1.0
2016-04-21,19.68,19.86,18.407,18.68,88209,12.6738840932888,12.7898037648737,11.8540744159129,12.0298859178168,136970.884949093,0.0,1.0
2016-04-22,21.13,21.34,19.52,19.65,97065,13.6076814477232,13.7429210645723,12.5708443852133,12.6545641480246,150722.476704006,0.0,1.0
2016-04-25,20.95,21.29,20.624,21.0,100364,13.4917617761382,13.7107211557987,13.2818183709343,13.5239616849118,155845.162024632,0.0,1.0
2016-04-26,21.01,21.19,20.58,20.95,45217,13.5304016666665,13.6463213382515,13.2534824512136,13.4917617761382,70212.9318407777,0.0,1.0
2016-04-27,21.16,21.25,20.97,21.23,35592,13.6270013929873,13.6849612287798,13.5046417396476,13.6720812652704,55267.2373239481,0.0,1.0
2016-04-28,21.2,21.33,21.0,21.0,43197,13.6527613200062,13.7364810828176,13.5239616849118,13.5239616849118,67076.2769915313,0.0,1.0
2016-04-29,21.55,21.67,21.0,21.25,62579,13.8781606814214,13.955440462478,13.5239616849118,13.6849612287798,97172.6355499927,0.0,1.0
2016-05-02,22.22,22.53,21.375,21.5,62138,14.3096394589876,14.509278893384,13.7654610007138,13.8459607726478,96487.8510012218,0.0,1.0
2016-05-03,21.17,22.0,21.0,21.98,60409,13.633441374742,14.1679598603838,13.5239616849118,14.1550798968744,93803.0607861987,0.0,1.0
2016-05-04,21.39,21.81,20.95,21.08,66506,13.7751209733459,14.0456002070441,13.4917617761382,13.5754815389496,103270.478912859,0.0,1.0
2016-05-05,22.79,24.6,22.01,22.19,221816,14.6767184190067,15.842355116611,14.1743998421385,14.2903195137235,344435.758435851,0.0,1.0
2016-05-06,22.7,23.15,22.2,22.67,50254,14.6187585832142,14.9085577621766,14.2967594954782,14.59943863795,78034.3825712991,0.0,1.0
2016-05-09,22.75,23.17,21.91,22.75,46810,14.6509584919878,14.921437725686,14.1100000245913,14.6509584919878,72686.5413332772,0.0,1.0
2016-05-10,22.53,22.74,21.93,22.36,50440,14.509278893384,14.6445185102331,14.1228799881008,14.3997992035537,78323.2032653385,0.0,1.0
2016-05-11,23.1,23.33,21.38,22.43,82813,14.876357853403,15.0244774337615,13.7686809915912,14.4448790758368,128591.979223087,0.0,1.0
2016-05-12,23.07,23.21,21.1,23.185,79603,14.8570379081388,14.9471976527049,13.588361502459,14.9310976983181,123607.49305176,0.0,1.0
2016-05-13,22.22,23.38,21.73,22.83,43741,14.3096394589876,15.0566773425351,13.9940803530064,14.7024783460255,67920.9998816255,0.0,1.0
2016-05-16,22.37,22.81,21.13,22.36,34806,14.4062391853084,14.6895983825161,13.6076814477232,14.3997992035537,54046.7369717166,0.0,1.0
2016-05-17,22.27,22.62,22.15,22.35,78596,14.357939322148,14.5835917138297,14.2805727878572,14.4095170116753,121906.9729108,0.025,1.0
2016-05-18,22.0,22.4,21.82,22.25,56370,14.1838646199936,14.4417530676298,14.0678148185573,14.3450448997662,87433.1526156769,0.0,1.0
2016-05-19,20.96,21.72,20.45,21.72,54436,13.5133546561393,14.0033427066482,13.1845468854031,14.0033427066482,84433.4059923187,0.0,1.0
2016-05-20,21.55,21.76,21.1,21.15,32452,13.8937401164028,14.0291315514118,13.603615612812,13.6358516687665,50334.9417896745,0.0,1.0
2016-05-23,22.01,22.2,21.5,21.58,39944,14.1903118311845,14.3128088438117,13.8615040604483,13.9130817499755,61955.4700741635,0.0,1.0
2016-05-24,22.44,22.97,21.35,22.03,47544,14.4675419123934,14.8092441055115,13.7647958925847,14.2032062535663,73743.5126478581,0.0,1.0
2016-05-25,21.92,22.54,21.72,22.54,38690,14.1322869304663,14.5320140243025,14.0033427066482,14.5320140243025,60010.4430495042,0.0,1.0
2016-05-26,22.3,22.55,21.95,22.09,36914,14.3772809557208,14.5384612354934,14.151628564039,14.2418895207117,57255.7636270196,0.0,1.0
2016-05-27,22.29,22.52,21.92,22.2,21062,14.3708337445298,14.5191196019207,14.1322869304663,14.3128088438117,32668.388511467,0.0,1.0
2016-05-31,22.78,22.89,22.01,22.28,63791,14.6867470928842,14.7576664159842,14.1903118311845,14.3643865333389,98943.5557655965,0.0,1.0
2016-06-01,22.78,23.07,22.38,22.51,50391,14.6867470928842,14.8737162174205,14.428858645248,14.5126723907298,78159.3754382934,0.0,1.0
2016-06-02,23.64,23.66,22.9,22.9,38524,15.2412072553022,15.254101677684,14.7641136271751,14.7641136271751,59752.9673827628,0.0,1.0
2016-06-03,22.9,23.57,22.8661,23.54,50721,14.7641136271751,15.1960767769658,14.7422575812379,15.1767351433931,78671.2246553089,0.0,1.0
2016-06-06,24.12,24.4289,22.84,22.99,47349,15.5506733924657,15.7498277461528,14.7254303600297,14.8221385278933,73441.0562923485,0.0,1.0
2016-06-07,23.67,24.28,23.61,24.02,42653,15.2605488888749,15.6538287715202,15.2218656217295,15.4862012805566,66157.2868283923,0.0,1.0
2016-06-08,23.59,23.91,23.06,23.82,44607,15.2089711993476,15.4152819574566,14.8672690062296,15.3572570567385,69188.0546164187,0.0,1.0
2016-06-09,23.17,23.77,22.63,23.46,27848,14.9381883293296,15.325021000784,14.5900389250207,15.1251574538659,43193.8696831892,0.0,1.0
2016-06-10,22.98,23.28,22.53,22.69,38944,14.8156913167024,15.0091076524296,14.5255668131116,14.6287221921661,60404.4118407827,0.0,1.0
2016-06-13,22.26,22.82,21.94,22.82,34520,14.3514921109571,14.7125359376479,14.1451813528481,14.7125359376479,53542.5302163062,0.0,1.0
2016-06-14,22.36,22.53,21.93,22.16,21451,14.4159642228662,14.5255668131116,14.1387341416572,14.2870199990481,33271.750164252,0.0,1.0
2016-06-15,21.95,22.72,21.94,22.44,37549,14.151628564039,14.6480638257388,14.1451813528481,14.4675419123934,58240.6856052167,0.0,1.0
2016-06-16,22.09,22.3,21.41,21.62,32807,14.2418895207117,14.3772809557208,13.8034791597301,13.9388705947391,50885.5674625248,0.0,1.0
2016-06-17,21.59,22.16,21.53,22.16,63914,13.9195289611664,14.2870199990481,13.880845694021,14.2870199990481,99134.3359283021,0.0,1.0
2016-06-20,22.66,22.92,21.3701,21.92,41050,14.6093805585934,14.7770080495569,13.7777547870784,14.1322869304663,63670.9404802827,0.0,1.0
2016-06-21,22.24,22.71,21.48,22.71,35278,14.3385976885753,14.6416166145479,13.8486096380664,14.6416166145479,54718.2323572088,0.0,1.0
2016-06-22,21.89,22.24,21.55,22.17,39220,14.1129452968936,14.3385976885753,13.8937401164028,14.293467210239,60832.5039131959,0.0,1.0
2016-06-23,22.16,22.78,22.0,22.27,31130,14.2870199990481,14.6867470928842,14.1838646199936,14.357939322148,48284.442805145,0.0,1.0
2016-06-24,21.25,21.44,20.96,21.02,84596,13.7003237806756,13.8228207933028,13.5133546561393,13.5520379232848,131213.322311084,0.0,1.0
2016-06-27,21.88,22.19,21.25,21.25,66521,14.1064980857027,14.3063616326208,13.7003237806756,13.7003237806756,103177.944742726,0.0,1.0
2016-06-28,22.54,22.88,22.06,22.19,33583,14.5320140243025,14.7512192047933,14.222547887139,14.3063616326208,52089.1886516282,0.0,1.0
2016-06-29,23.42,23.56,22.73,22.94,44339,15.0993686091022,15.1896295657749,14.6545110369297,14.7899024719387,68772.3710098726,0.0,1.0
2016-06-30,23.26,23.79,22.97,23.36,122897,14.9962132300477,15.3379154231658,14.8092441055115,15.0606853419568,190620.403707804,0.0,1.0
2016-07-01,22.26,23.32,22.01,23.06,54594,14.3514921109571,15.0348964971932,14.1903118311845,14.8672690062296,84678.4731931929,0.0,1.0
2016-07-05,21.28,22.16,21.03,22.16,41852,13.7196654142483,14.2870199990481,13.5584851344757,14.2870199990481,64914.8891834544,0.0,1.0
2016-07-06,21.39,21.65,21.09,21.09,25703,13.7905847373483,13.9582122283118,13.5971684016211,13.5971684016211,39866.8497725873,0.0,1.0
2016-07-07,21.4,21.77,21.31,21.31,19440,13.7970319485392,14.0355787626027,13.739007047821,13.739007047821,30152.5720569232,0.0,1.0
2016-07-08,22.05,22.11,21.3801,21.59,31860,14.2161006759481,14.2547839430935,13.7842019982693,13.9195289611664,49416.7153155131,0.0,1.0
2016-07-11,23.13,23.33,21.76,22.15,28397,14.912399484566,15.0413437083841,14.0291315514118,14.2805727878572,44045.4006533152,0.0,1.0
2016-07-12,23.74,23.8499,22.8,23.27,34918,15.3056793672112,15.3765342181993,14.6996415152661,15.0026604412386,54159.8513931918,0.0,1.0
2016-07-13,23.34,24.0,23.3,23.91,34634,15.047790919575,15.4733068581748,15.0220020748114,15.4152819574566,53719.3508549114,0.0,1.0
2016-07-14,23.01,23.71,22.91,23.71,26892,14.8350329502751,15.2863377336385,14.770560838366,15.2863377336385,41711.0580120771,0.0,1.0
2016-07-15,22.83,23.19,22.684,23.17,29812,14.7189831488388,14.9510827517114,14.6248538654515,14.9381883293296,46240.1480535491,0.0,1.0
2016-07-18,22.4,22.925,22.26,22.68,36318,14.4417530676298,14.7802316551524,14.3514921109571,14.6222749809752,56331.3329199248,0.0,1.0
2016-07-19,22.7,22.93,22.3,22.4,25411,14.635169403357,14.7834552607478,14.3772809557208,14.4417530676298,39413.9407684401,0.0,1.0
2016-07-20,23.34,23.52,22.56,22.78,18000,15.047790919575,15.1638407210113,14.5449084466843,14.6867470928842,27919.0482008548,0.0,1.0
2016-07-21,22.47,23.42,22.42,23.0,21047,14.4868835459662,15.0993686091022,14.4546474900116,14.8285857390842,32645.1226379661,0.0,1.0
2016-07-22,22.75,22.85,22.25,22.37,16498,14.6674054593115,14.7318775712206,14.3450448997662,14.4224114340571,25589.3587343169,0.0,1.0
2016-07-25,22.64,23.52,22.39,22.39,30995,14.5964861362116,15.1638407210113,14.4353058564389,14.4353058564389,48075.0499436385,0.0,1.0
2016-07-26,22.85,23.14,22.62,22.62,18893,14.7318775712206,14.9188466957569,14.5835917138297,14.5835917138297,29304.1432032639,0.0,1.0
2016-07-27,23.37,23.47,22.83,23.0,17628,15.0671325531477,15.1316046650568,14.7189831488388,14.8285857390842,27342.0545380372,0.0,1.0
2016-07-28,22.6,23.2999,22.6,23.07,24555,14.5706972914479,15.0219376026995,14.5706972914479,14.8737162174205,38086.2349206662,0.0,1.0
2016-07-29,22.62,22.77,22.59,22.6,28714,14.5835917138297,14.6802998816933,14.564250080257,14.5706972914479,44537.0861132971,0.0,1.0
2016-08-01,23.0,23.0,22.62,22.62,30398,14.8285857390842,14.8285857390842,14.5835917138297,14.5835917138297,47149.0681783102,0.0,1.0
2016-08-02,22.46,23.03,22.44,23.03,42155,14.4804363347753,14.8479273726569,14.4675419123934,14.8479273726569,65384.8598281684,0.0,1.0
2016-08-03,22.5,22.53,22.33,22.53,17302,14.5062251795389,14.5255668131116,14.3966225892935,14.5255668131116,26836.409553955,0.0,1.0
2016-08-04,20.79,22.52,20.51,22.52,43138,13.4037520658939,14.5191196019207,13.2232301525485,14.5191196019207,66909.5500715821,0.0,1.0
2016-08-05,21.87,22.0,20.94,21.12,30610,14.1000508745118,14.1838646199936,13.5004602337575,13.6165100351938,47477.892523787,0.0,1.0
2016-08-08,21.85,22.1,21.81,21.85,37932,14.08715645213,14.2483367319026,14.0613676073663,14.08715645213,58834.7409086013,0.0,1.0
2016-08-09,21.25,22.06,21.1,21.93,23976,13.7003237806756,14.222547887139,13.603615612812,14.1387341416572,37188.1722035387,0.0,1.0
2016-08-10,20.73,21.32,20.55,21.32,16148,13.3650687987485,13.7454542590119,13.2490189973122,13.7454542590119,25046.4883526335,0.0,1.0
2016-08-11,21.94,22.08,20.6,20.76,31659,14.1451813528481,14.2354423095208,13.2812550532667,13.3844104323212,49104.9526106036,0.0,1.0
2016-08-12,21.38,22.1,20.97,22.03,31553,13.7841375261574,14.2483367319026,13.5198018673302,14.2032062535663,48940.5404378651,0.0,1.0
2016-08-15,22.59,22.61,21.24,21.24,26608,14.564250080257,14.5771445026388,13.6938765694847,13.6938765694847,41270.5574737971,0.0,1.0
2016-08-16,21.63,22.01,21.0201,21.0201,19441,13.9614358339073,14.2067130237771,13.5677659441662,13.5677659441662,30119.311151274,0.025,1.0
2016-08-17,21.55,21.8,21.22,21.72,15676,13.9097985307768,14.0711651030596,13.6967946553635,14.0195277999291,24286.3186876895,0.0,1.0
2016-08-18,21.06,21.61,20.95,21.3,21526,13.5935200491025,13.9485265081247,13.5225187572981,13.748431958494,33349.5340693547,0.0,1.0
2016-08-19,20.81,21.13,20.28,21.05,27088,13.4321534768197,13.6387026893417,13.0900563435802,13.5870653862112,41966.5603860764,0.0,1.0
2016-08-22,20.33,20.64,20.04,20.64,23924,13.1223296580368,13.3224242076674,12.9351444341887,13.3224242076674,37064.677742044,0.0,1.0
2016-08-23,20.91,21.09,20.26,20.37,22282,13.4967001057329,13.6128840377765,13.0771470177976,13.148148309602,34520.7803648312,0.0,1.0
2016-08-24,20.45,21.15,20.37,20.79,18609,13.1997856127325,13.6516120151243,13.148148309602,13.4192441510371,28830.3205192149,0.0,1.0
2016-08-25,20.69,20.75,20.27,20.45,17260,13.354697522124,13.3934254994719,13.0836016806889,13.1997856127325,26740.3585448788,0.0,1.0
2016-08-26,20.65,20.75,20.4,20.62,8271,13.3288788705587,13.3934254994719,13.167512298276,13.3095148818848,12813.9922088467,0.0,1.0
2016-08-29,20.91,20.95,20.4755,20.48,18150,13.4967001057329,13.5225187572981,13.2162450031054,13.2191496014065,28119.2066969611,0.0,1.0
2016-08-30,22.17,23.26,21.05,21.05,132567,14.3099876300381,15.0135458851911,13.5870653862112,13.5870653862112,205381.756154053,0.0,1.0
2016-08-31,22.53,22.82,21.78,22.18,38225,14.5423554941254,14.7295407179734,14.058255777277,14.3164422929294,59220.7534981454,0.0,1.0
2016-09-01,21.86,22.48,21.5,22.47,19767,14.1098930804075,14.5100821796688,13.8775252163202,14.5036275167775,30624.3723845086,0.0,1.0
2016-09-02,21.96,22.14,21.81,21.91,18257,14.1744397093206,14.2906236413642,14.0776197659509,14.142166394864,28284.9783287284,0.0,1.0
2016-09-06,21.74,22.14,21.52,21.97,19988,14.0324371257117,14.2906236413642,13.8904345421029,14.1808943722119,30966.7605211494,0.0,1.0
2016-09-07,22.28,22.46,21.65,21.72,29404,14.3809889218426,14.4971728538862,13.9743451596899,14.0195277999291,45554.6641166636,0.0,1.0
2016-09-08,22.45,22.5,21.9,22.13,30559,14.4907181909949,14.5229915054514,14.1357117319727,14.2841689784729,47344.0681791975,0.0,1.0
2016-09-09,22.4,22.64,22.325,22.5,37247,14.4584448765383,14.6133567859298,14.4100349048535,14.5229915054514,57705.5697984415,0.0,1.0
2016-09-12,22.48,22.51,21.7,22.07,35053,14.5100821796688,14.5294461683427,14.0066184741465,14.245441001125,54306.4767134204,0.0,1.0
2016-09-13,21.05,22.34,21.0,22.21,30475,13.5870653862112,14.4197168991904,13.5547920717547,14.3358062816034,47213.9297019225,0.0,1.0
2016-09-14,20.55,21.38,20.52,21.18,28826,13.2643322416456,13.8000692616245,13.2449682529717,13.6709760037983,44659.1874516036,0.0,1.0
2016-09-15,19.76,20.74,19.38,20.55,43277,12.754413873232,13.3869708365806,12.5091366833622,13.2643322416456,67047.6533456964,0.0,1.0
2016-09-16,19.02,19.99,18.88,19.96,51247,12.2767688192749,12.9028711197322,12.1864035387966,12.8835071310582,79395.3160109738,0.0,1.0
2016-09-19,18.92,19.48,18.8,19.29,30849,12.2122221903618,12.5736833122753,12.1347662356661,12.4510447173404,47793.3557793144,0.0,1.0
2016-09-20,18.25,18.855,18.22,18.84,32630,11.7797597766439,12.1702668815683,11.76039578797,12.1605848872313,50552.6013510659,0.0,1.0
2016-09-21,19.05,19.13,18.16,18.25,32175,12.2961328079489,12.3477701110794,11.7216678106221,11.7797597766439,49847.6845991583,0.0,1.0
2016-09-22,18.9,19.27,18.68,19.27,44788,12.1993128645792,12.4381353915577,12.0573102809703,12.4381353915577,69388.5966690632,0.0,1.0
2016-09-23,18.68,18.975,18.48,18.79,32710,12.0573102809703,12.247722836264,11.9282170231441,12.1283115727748,50676.5427579947,0.0,1.0
2016-09-26,18.44,18.67,18.33,18.54,42489,11.9023983715789,12.050855618079,11.8313970797744,11.966945000492,65826.8304874479,0.0,1.0
2016-09-27,18.64,18.82,18.36,18.36,52357,12.0314916294051,12.1476755614487,11.8507610684484,11.8507610684484,81115.0030321099,0.0,1.0
2016-09-28,18.93,19.08,18.59,18.78,44462,12.2186768532531,12.3154967966228,11.9992183149485,12.1218569098835,68883.5354358287,0.0,1.0
2016-09-29,18.97,19.01,18.78,18.78,45774,12.2444955048184,12.2703141563836,12.1218569098835,12.1218569098835,70916.17450946,0.0,1.0
2016-09-30,18.91,19.16,18.71,19.1502,163021,12.2057675274705,12.3671340997533,12.0766742696443,12.3608085301198,252563.151236656,0.0,1.0
2016-10-03,19.46,19.63,18.62,19.04,31499,12.5607739864927,12.670503255645,12.0185823036225,12.2896781450576,48800.3797106103,0.0,1.0
2016-10-04,19.06,19.62,18.95,19.43,32056,12.3025874708402,12.6640485927536,12.2315861790358,12.5414099978187,49663.3217563519,0.0,1.0
2016-10-05,19.44,19.51,19.21,19.24,47871,12.54786466071,12.5930473009492,12.3994074142099,12.4187714028838,74164.9886385803,0.0,1.0
2016-10-06,19.44,19.635,19.35,19.36,30968,12.54786466071,12.6737305870906,12.4897726946882,12.4962273575795,47977.718622121,0.0,1.0
2016-10-07,19.47,19.74,19.17,19.4,101509,12.567228649384,12.7415045474494,12.3735887626446,12.5220460091448,157264.603449136,0.0,1.0
2016-10-10,19.73,19.8273,19.44,19.75,40129,12.7350498845581,12.7978537544905,12.54786466071,12.7479592103407,62170.5589830497,0.0,1.0
2016-10-11,19.61,19.68,19.26,19.55,27841,12.6575939298623,12.7027765701015,12.4316807286664,12.6188659525145,43133.1588787933,0.0,1.0
2016-10-12,19.94,20.0,19.34,19.34,31902,12.8705978052756,12.9093257826235,12.4833180317969,12.4833180317969,49424.7345480142,0.0,1.0
2016-10-13,19.82,19.92,19.46,19.82,39575,12.7931418505799,12.857688479493,12.5607739864927,12.7931418505799,61312.2647400681,0.0,1.0
2016-10-14,20.0,20.17,19.83,19.97,22871,12.9093257826235,13.0190550517758,12.7995965134712,12.8899617939496,35433.2989733443,0.0,1.0
2016-10-17,20.6,21.25,19.69,19.8,45308,13.2966055561022,13.7161586440375,12.7092312329928,12.7802325247973,70194.2158141001,0.0,1.0
2016-10-18,20.22,20.84,19.97,20.84,31931,13.0513283662323,13.4515174654937,12.8899617939496,13.4515174654937,49469.6633080259,0.0,1.0
2016-10-19,20.4,20.58,20.07,20.19,19245,13.167512298276,13.2836962303196,12.9545084228627,13.0319643775584,29815.6547042984,0.0,1.0
2016-10-20,20.18,20.43,20.01,20.24,23260,13.0255097146671,13.1868762869499,12.9157804455148,13.064237692015,36035.9640645354,0.0,1.0
2016-10-21,20.09,20.268,19.87,19.92,23362,12.9674177486453,13.0823107481106,12.8254151650364,12.857688479493,36193.9893583695,0.0,1.0
2016-10-24,20.22,20.48,20.04,20.15,17824,13.0513283662323,13.2191496014065,12.9351444341887,13.0061457259932,27614.1454637266,0.0,1.0
2016-10-25,19.76,20.19,19.65,20.16,15419,12.754413873232,13.0319643775584,12.6834125814276,13.0126003888845,23888.1569179308,0.0,1.0
2016-10-26,19.62,19.93,19.6,19.75,12714,12.6640485927536,12.8641431423843,12.651139266971,12.7479592103407,19697.3880961524,0.0,1.0
2016-10-27,19.68,19.7,19.53,19.6,17234,12.7027765701015,12.7156858958841,12.6059566267318,12.651139266971,26700.077587627,0.0,1.0
2016-10-28,19.68,19.92,19.61,19.72,16673,12.7027765701015,12.857688479493,12.6575939298623,12.7285952216668,25830.9384715391,0.0,1.0
2016-10-31,19.78,19.84,19.575,19.69,16379,12.7673231990146,12.8060511763625,12.6350026097427,12.7092312329928,25375.4538010759,0.0,1.0
2016-11-01,19.65,19.85,19.6,19.85,16123,12.6834125814276,12.8125058392538,12.651139266971,12.8125058392538,24978.8412989038,0.0,1.0
2016-11-02,18.84,19.71,18.83,19.71,20365,12.1605848872313,12.7221405587754,12.15413022434,12.7221405587754,31550.8344013011,0.0,1.0
2016-11-03,18.1,18.53,15.54,18.1,30688,11.6829398332743,11.9604903376007,10.0305461330984,11.6829398332743,47543.9236978701,0.0,1.0
2016-11-04,18.14,18.62,18.12,18.31,21735,11.7087584848395,12.0185823036225,11.6958491590569,11.8184877539918,33673.330994956,0.0,1.0
2016-11-07,18.68,18.74,18.4,18.55,13066,12.0573102809703,12.0960382583182,11.8765797200136,11.9733996633833,20242.7302866389,0.0,1.0
2016-11-08,18.84,18.9,18.19,18.58,20355,12.1605848872313,12.1993128645792,11.7410317992961,11.9927636520572,31535.341725435,0.0,1.0
2016-11-09,19.49,19.7,18.8,18.8,36743,12.5801379751666,12.7156858958841,12.1347662356661,12.1347662356661,56924.7389347903,0.0,1.0
2016-11-10,19.65,19.94,19.58,19.7,29275,12.6834125814276,12.8705978052756,12.6382299411884,12.7156858958841,45354.808597991,0.0,1.0
2016-11-11,20.71,20.73,19.64,19.64,55799,13.3676068479066,13.3805161736892,12.6769579185363,12.6769579185363,86447.5820652198,0.0,1.0
2016-11-14,21.14,21.38,19.85,20.89,23463,13.645157352233,13.8000692616245,12.8125058392538,13.4837907799502,36350.4653846172,0.0,1.0
2016-11-15,20.87,21.19,20.15,21.19,14672,13.4870181113959,13.6938147475074,13.021725680145,13.6938147475074,22703.6575076051,0.025,1.0
2016-11-16,20.98,21.0,20.52,20.52,12842,13.5581044550592,13.5710292448162,13.260834290649,13.260834290649,19871.8899749636,0.0,1.0
2016-11-17,21.44,21.61,20.0,21.0,26781,13.8553746194695,13.9652353324037,12.9247897569678,13.5710292448162,41441.2930555597,0.0,1.0
2016-11-18,21.21,21.59,20.24,21.59,20817,13.7067395372643,13.9523105426467,13.0798872340514,13.9523105426467,32212.5162442624,0.0,1.0
2016-11-21,21.42,21.67,20.94,21.14,17486,13.8424498297125,14.0040097016746,13.5322548755453,13.661502773115,27058.0803692737,0.0,1.0
2016-11-22,21.85,22.0,21.35,21.42,15246,14.1203328094873,14.2172687326646,13.7972130655631,13.8424498297125,23591.8731162042,0.0,1.0
2016-11-23,22.12,22.23,21.3,21.3,9112,14.2948174712064,14.3659038148697,13.7649010911707,13.7649010911707,14100.0359330219,0.0,1.0
2016-11-25,22.09,22.32,21.7084,22.22,6582,14.2754302865709,14.4240653687761,14.028825298008,14.3594414199912,10185.0786337962,0.0,1.0
2016-11-28,22.06,22.4399,21.61,21.87,13056,14.2560431019355,14.5015494833691,13.9652353324037,14.1332575992443,20203.0365607478,0.0,1.0
2016-11-29,21.53,22.4,21.31,22.09,11920,13.9135361733758,14.4757645278039,13.7713634860492,14.2754302865709,18445.174310977,0.0,1.0
2016-11-30,21.38,22.06,21.13,21.73,11692,13.8166002501986,14.2560431019355,13.6550403782365,14.0427840709455,18092.3639298609,0.0,1.0
2016-12-01,21.46,22.205,21.29,21.37,13660,13.8682994092264,14.3497478276735,13.7584386962922,13.8101378553201,21137.6745879149,0.0,1.0
2016-12-02,21.31,21.64,21.21,21.43,8725,13.7713634860492,13.9846225170391,13.7067395372643,13.848912224591,13501.1867334961,0.0,1.0
2016-12-05,22.17,22.48,21.61,21.61,20338,14.3271294455988,14.5274636868318,13.9652353324037,13.9652353324037,31471.3049611282,0.0,1.0
2016-12-06,21.68,22.345,21.42,22.3,17223,14.0104720965531,14.4402213559723,13.8424498297125,14.4111405790191,26651.1104998285,0.0,1.0
2016-12-07,22.56,22.75,21.7792,22.15,8551,14.5791628458597,14.7019483485509,14.0745790537476,14.3142046558418,13231.9367058023,0.0,1.0
2016-12-08,22.91,23.0,21.9901,22.5,22487,14.8053466666066,14.863508220513,14.2108709617349,14.5403884765888,34796.6975445418,0.0,1.0
2016-12-09,23.69,23.86,22.47,23.15,13896,15.3094134671283,15.4192741800626,14.5210012919533,14.9604441436902,21502.864280649,0.0,1.0
2016-12-12,23.51,23.7699,23.2,23.32,18906,15.1930903593156,15.3610480022074,14.9927561180826,15.0703048566244,29255.4081814875,0.0,1.0
2016-12-13,23.2,23.33,23.03,23.31,8923,14.9927561180826,15.0767672515029,14.8828954051484,15.063842461746,13807.5746960443,0.0,1.0
2016-12-14,23.14,23.33,23.01,23.01,9585,14.9539817488117,15.0767672515029,14.8699706153914,14.8699706153914,14831.9627324425,0.0,1.0
2016-12-15,23.04,23.58,22.74,23.0,18165,14.8893578000269,15.238327123465,14.6954859536724,14.863508220513,28108.7744428604,0.0,1.0
2016-12-16,22.56,23.18,22.24,23.0,40599,14.5791628458597,14.9798313283257,14.3723662097482,14.863508220513,62823.4590479321,0.0,1.0
2016-12-19,22.31,22.75,22.28,22.33,11053,14.4176029738976,14.7019483485509,14.3982157892621,14.4305277636545,17103.5664143647,0.0,1.0
2016-12-20,22.66,22.725,22.47,22.58,16579,14.6437867946445,14.6857923613547,14.5210012919533,14.5920876356166,25654.575914571,0.0,1.0
2016-12-21,22.75,23.0,22.4713,22.69,20914,14.7019483485509,14.863508220513,14.5218414032875,14.66317397928,32362.6153976317,0.0,1.0
2016-12-22,22.5,22.77,22.45,22.73,6946,14.5403884765888,14.7148731383078,14.5080765021963,14.6890235587939,10748.3373124199,0.0,1.0
2016-12-23,22.54,22.654,22.24,22.32,11596,14.5662380561027,14.6399093577174,14.3723662097482,14.4240653687761,17943.8121904437,0.0,1.0
2016-12-27,22.47,22.93,22.32,22.32,10767,14.5210012919533,14.8182714563636,14.4240653687761,14.4240653687761,16661.0060240175,0.0,1.0
2016-12-28,21.74,22.66,21.53,22.66,10453,14.049246465824,14.6437867946445,13.9135361733758,14.6437867946445,16175.1180430068,0.0,1.0
2016-12-29,21.54,22.45,21.4,21.97,8662,13.9199985682543,14.5080765021963,13.8295250399555,14.1978815480291,13403.6996545035,0.0,1.0
2016-12-30,21.39,21.87,21.17,21.238,7272,13.8230626450771,14.1332575992443,13.6808899577504,13.7248342429241,11252.7942608577,0.0,1.0
2017-01-03,22.35,22.8573,21.4,21.4,12396,14.4434525534115,14.771289845597,13.8295250399555,13.8295250399555,19181.7433522542,0.0,1.0
2017-01-04,22.43,22.87,22.08,22.29,24889,14.4951517124394,14.7794970870927,14.2689678916924,14.4046781841406,38513.5858578778,0.0,1.0
2017-01-05,21.58,23.035,21.32,23.035,11572,13.9458481477682,14.8861266025877,13.7778258809277,14.8861266025877,17906.6742555894,0.0,1.0
2017-01-06,21.27,21.97,21.155,21.66,6954,13.7455139065352,14.1978815480291,13.6711963654327,13.9975473067961,10760.7166240381,0.0,1.0
2017-01-09,21.45,22.66,21.32,21.735,11443,13.861837014348,14.6437867946445,13.7778258809277,14.0460152683847,17707.0578557473,0.0,1.0
2017-01-10,21.73,22.4801,21.24,21.45,11262,14.0427840709455,14.5275283107806,13.7261267218998,13.861837014348,17426.9759303878,0.0,1.0
2017-01-11,21.58,21.93,21.0,21.69,62740,13.9458481477682,14.1720319685152,13.5710292448162,14.0169344914316,97084.7513649913,0.0,1.0
2017-01-12,21.03,21.73,20.49,21.73,11040,13.5904164294516,14.0427840709455,13.2414471060135,14.0427840709455,17083.4500329854,0.0,1.0
2017-01-13,21.49,22.5,21.12,22.5,14241,13.8876865938619,14.5403884765888,13.648577983358,14.5403884765888,22036.7220941797,0.0,1.0
2017-01-17,21.11,21.64,20.92,21.64,11635,13.6421155884795,13.9846225170391,13.5193300857883,13.9846225170391,18004.1613345819,0.0,1.0
2017-01-18,21.08,21.27,20.611,21.12,12774,13.622728403844,13.7455139065352,13.3196420840432,13.648577983358,19766.6658262097,0.0,1.0
2017-01-19,20.68,21.1971,20.34,20.66,10855,13.3642326087047,13.6984030478711,13.1445111828362,13.3513078189477,16797.1784518166,0.0,1.0
2017-01-20,21.79,22.0,20.52,20.52,21694,14.0815584402164,14.2172687326646,13.260834290649,13.260834290649,33569.5982803971,0.0,1.0
2017-01-23,22.02,22.76,21.3,21.77,11011,14.2301935224215,14.7084107434293,13.7649010911707,14.0686336504594,17038.5750283698,0.0,1.0
2017-01-24,22.29,22.46,21.87,22.0,47781,14.4046781841406,14.5145388970748,14.1332575992443,14.2172687326646,73936.9860530863,0.0,1.0
2017-01-25,22.39,22.7188,22.2,22.28,35096,14.4693021329254,14.68178567653,14.3465166302342,14.3982157892621,54308.0400686282,0.0,1.0
2017-01-26,22.5,22.77,21.8096,22.25,11009,14.5403884765888,14.7148731383078,14.0942247341782,14.3788286046267,17035.4802004651,0.0,1.0
2017-01-27,22.58,22.64,22.3145,22.3805,16994,14.5920876356166,14.6308620048875,14.4205110515929,14.4631628577909,26296.7527047603,0.0,1.0
2017-01-30,22.03,22.611,21.61,22.5,34168,14.2366559173,14.6121210597399,13.9652353324037,14.5403884765888,52872.0399209279,0.0,1.0
2017-01-31,22.04,22.45,21.6508,22.07,12187,14.2431183121785,14.5080765021963,13.9916019035079,14.262505496814,18858.3338362312,0.0,1.0
2017-02-01,21.85,22.79,21.752,22.4,30082,14.1203328094873,14.7277979280648,14.0570013396782,14.4757645278039,46549.3065119806,0.0,1.0
2017-02-02,21.82,22.22,21.507,21.78,16476,14.1009456248519,14.3594414199912,13.8986726651553,14.0750960453379,25495.1922774878,0.0,1.0
2017-02-03,22.25,22.52,21.7604,22.13,13987,14.3788286046267,14.5533132663457,14.0624297513761,14.3012798660849,21643.6789503048,0.0,1.0
2017-02-06,22.19,22.56,21.93,22.02,20900,14.3400542353558,14.5791628458597,14.1720319685152,14.2301935224215,32340.9516023001,0.0,1.0
2017-02-07,22.27,22.42,21.665,22.0,26921,14.3917533943836,14.4886893175609,14.0007785042354,14.2172687326646,41657.9310088768,0.0,1.0
2017-02-08,22.09,22.8,21.95,22.27,92315,14.2754302865709,14.7342603229433,14.1849567582721,14.3917533943836,142849.519003174,0.0,1.0
2017-02-09,22.37,22.9667,21.92,22.014,40815,14.4563773431685,14.8419884455676,14.1655695736367,14.2263160854944,63157.700461621,0.0,1.0
2017-02-10,22.54,22.975,22.32,22.72,44266,14.5662380561027,14.8473522333167,14.4240653687761,14.6825611639154,68497.8260108813,0.0,1.0
2017-02-13,22.49,22.75,22.1101,22.55,23516,14.5339260817103,14.7019483485509,14.2884197002767,14.5727004509812,36388.9865014205,0.0,1.0
2017-02-14,22.24,22.725,21.93,22.33,47991,14.3723662097482,14.6857923613547,14.1720319685152,14.4305277636545,74261.9429830615,0.0,1.0
2017-02-15,23.54,23.6155,22.3965,22.3965,86883,15.2124775439511,15.2612686252836,14.4735026895965,14.4735026895965,134443.96641448,0.0,1.0
2017-02-16,23.11,23.53,22.96,23.53,35013,14.9345945641763,15.2060151490726,14.837658640999,15.2060151490726,54179.6047105901,0.0,1.0
2017-02-17,23.24,23.56,22.66,23.18,63781,15.0186056975966,15.2254023337081,14.6437867946445,14.9798313283257,98695.6092892967,0.0,1.0
2017-02-21,24.22,24.54,23.25,23.25,78286,15.651920395688,15.8587170317995,15.0250680924751,15.0250680924751,121140.848666874,0.0,1.0
2017-02-22,24.13,24.38,23.95,24.38,21442,15.5937588417816,15.7553187137437,15.4774357339689,15.7553187137437,33179.6499644269,0.0,1.0
2017-02-23,24.18,24.41,23.4401,24.2,19823,15.6260708161741,15.7747058983792,15.147918219115,15.638995605931,30674.3867757126,0.0,1.0
2017-02-24,24.35,24.6,23.57,24.18,59431,15.7359315291083,15.8974914010704,15.2318647285865,15.6260708161741,91964.3585969521,0.0,1.0
2017-02-27,23.98,24.6,23.74,24.35,61822,15.4968229186044,15.8974914010704,15.3417254415208,15.7359315291083,95664.2253568133,0.0,1.0
2017-02-28,24.15,24.39,23.44,23.89,57928,15.6066836315386,15.7617811086222,15.1478535951663,15.438661364698,89638.5954267007,0.0,1.0
2017-03-01,24.34,25.19,24.12,24.5,84688,15.7294691342298,16.2787726989009,15.5872964469032,15.8328674522855,131047.392789263,0.0,1.0
2017-03-02,24.12,24.5843,23.76,24.2,47400,15.5872964469032,15.8873454411112,15.3546502312777,15.638995605931,73347.4213372738,0.0,1.0
2017-03-03,24.75,24.9,24.0163,24.15,61949,15.9944273242476,16.0913632474249,15.5202814120133,15.6066836315386,95860.746928751,0.0,1.0
2017-03-06,24.65,25.09,24.54,24.65,57038,15.9298033754628,16.2141487501161,15.8587170317995,15.9298033754628,88261.3970091864,0.0,1.0
2017-03-07,23.82,24.7,23.78,24.7,77050,15.3934246005486,15.9621153498552,15.3675750210347,15.9621153498552,119228.245021877,0.0,1.0
2017-03-08,22.89,24.024,22.79,23.77,55598,14.7924218768496,15.5252574560697,14.7277979280648,15.3611126261562,86033.1209179276,0.0,1.0
2017-03-09,23.82,23.99,22.96,22.96,28547,15.3934246005486,15.5032853134829,14.837658640999,14.837658640999,44174.0260952567,0.0,1.0
2017-03-10,23.56,24.19,23.3672,23.79,25186,15.2254023337081,15.6325332110525,15.1008073604509,15.3740374159132,38973.1678017,0.0,1.0
2017-03-13,23.44,23.675,23.09,23.56,25802,15.1478535951663,15.2997198748106,14.9216697744193,15.2254023337081,39926.3747962941,0.0,1.0
2017-03-14,19.26,22.47,19.1,21.87,221800,12.4627285231562,14.5398499436822,12.359195991292,14.1516029491914,342771.487966116,0.025,1.0
2017-03-15,20.34,20.833,19.25,19.25,95718,13.1615731132397,13.4805827270464,12.4562577399147,12.4562577399147,147923.360167451,0.0,1.0
2017-03-16,20.13,21.1307,20.0,20.65,56017,13.0256866651679,13.6732179441462,12.9415664830282,13.3621673937267,86569.1183110818,0.0,1.0
2017-03-17,20.69,20.85,20.115,20.17,57374,13.3880505266927,13.4915830585569,13.0159804903056,13.051569798134,88666.2369277184,0.0,1.0
2017-03-20,21.11,21.17,20.35,20.66,61724,13.6598234228363,13.6986481222854,13.1680438964812,13.3686381769682,95388.7616015353,0.0,1.0
2017-03-21,20.37,21.16,20.25,21.16,54277,13.1809854629643,13.6921773390439,13.1033360640661,13.6921773390439,83880.1084415546,0.0,1.0
2017-03-22,20.26,20.4035,19.91,20.0911,36585,13.1098068473076,13.2026625868233,12.8833294338546,13.0005153183584,56538.7506187572,0.0,1.0
2017-03-23,20.28,20.69,19.78,20.12,58227,13.1227484137906,13.3880505266927,12.7992092517149,13.0192158819264,89984.4699269751,0.0,1.0
2017-03-24,20.15,20.67,20.02,20.36,40544,13.0386282316509,13.3751089602097,12.9545080495113,13.1745146797227,62657.0207759164,0.0,1.0
2017-03-27,19.89,20.04,19.43,19.85,31712,12.8703878673716,12.9674496159943,12.5727318382619,12.8445047344055,49007.9775761111,0.0,1.0
2017-03-28,20.11,20.3,19.88,19.88,66400,13.0127450986849,13.1356899802737,12.8639170841301,12.8639170841301,102615.089273896,0.0,1.0
2017-03-29,19.99,20.55,19.945,19.99,35022,12.9350956997867,13.2974595613115,12.9059771751999,12.9350956997867,54123.2779600961,0.0,1.0
2017-03-30,20.0,20.49,19.97,20.02,36934,12.9415664830282,13.2586348618624,12.9221541333037,12.9545080495113,57078.0980006337,0.0,1.0
2017-03-31,20.1,20.42,19.96,19.96,142713,13.0062743154434,13.2133393791718,12.9156833500622,12.9156833500622,220549.807764239,0.0,1.0
2017-04-03,20.31,20.49,20.035,20.1,24632,13.1421607635152,13.2586348618624,12.9642142243735,13.0062743154434,38066.4891414849,0.0,1.0
2017-04-04,20.23,20.5,19.89,20.05,22273,13.0903944975831,13.2651056451039,12.8703878673716,12.9739203992358,34420.8717379138,0.0,1.0
2017-04-05,20.87,20.94,20.25,20.28,45195,13.50452462504,13.5498201077306,13.1033360640661,13.1227484137906,69844.7132490016,0.0,1.0
2017-04-06,21.47,21.6,20.7175,20.83,33105,13.8927716195308,13.9768918016705,13.4058451806069,13.4786414920739,51160.7308797037,0.0,1.0
2017-04-07,21.92,21.98,21.3,21.46,27700,14.1839568653989,14.222781564848,13.7827683044251,13.8863008362893,42807.8007964898,0.0,1.0
2017-04-10,21.48,21.85,21.48,21.85,30800,13.8992424027723,14.1386613827083,13.8992424027723,14.1386613827083,47598.5655065662,0.0,1.0
2017-04-11,21.45,21.8717,21.28,21.55,20077,13.8798300530478,14.1527029823424,13.769826737942,13.9445378854629,31027.1558336145,0.0,1.0
2017-04-12,21.03,21.56,20.79,21.3,21654,13.6080571569042,13.9510086687044,13.4527583591078,13.7827683044251,33464.2642038695,0.0,1.0
2017-04-13,21.0,21.22,20.83,21.09,30795,13.5886448071796,13.731002038493,13.4786414920739,13.6468818563533,47590.8384667113,0.0,1.0
2017-04-17,21.45,21.51,20.9099,21.1,21237,13.8798300530478,13.9186547524969,13.5303430501736,13.6533526395948,32819.8290799657,0.0,1.0
2017-04-18,21.32,21.39,21.18,21.27,11822,13.7957098709081,13.8410053535987,13.7051189055269,13.7633559547005,18269.8130330722,0.0,1.0
2017-04-19,21.88,22.08,21.11,21.72,30934,14.1580737324329,14.2874893972632,13.6598234228363,14.0545412005687,47805.6501746791,0.0,1.0
2017-04-20,22.83,22.94,21.91,22.0,32213,14.7727981403767,14.8439767560334,14.1774860821574,14.2357231313311,49782.2269695785,0.0,1.0
2017-04-21,22.33,23.14,22.23,22.8,28827,14.449258978301,14.9733924208637,14.3845511458859,14.7533857906522,44549.4755797982,0.0,1.0
2017-04-24,23.21,23.26,22.2844,23.09,27092,15.0186879035543,15.0510418197618,14.4197522067197,14.9410385046561,41868.1927501262,0.0,1.0
2017-04-25,23.27,23.85,23.14,23.24,11760,15.0575126030033,15.4328180310112,14.9733924208637,15.0381002532788,18173.9977388708,0.0,1.0
2017-04-26,23.33,23.7,23.0545,23.2399,24230,15.0963373024524,15.3357562823885,14.9180672241487,15.0380355454464,37445.2351371461,0.0,1.0
2017-04-27,22.85,23.56,22.71,23.56,20029,14.7857397068598,15.2451653170073,14.6951487414786,15.2451653170073,30952.9762510068,0.0,1.0
2017-04-28,22.64,23.07,22.45,22.79,15067,14.649853258788,14.9280969381731,14.5269083771992,14.7469150074107,23284.6618989425,0.0,1.0
2017-05-01,23.41,23.5,22.47,22.87,31666,15.1481035683845,15.2063406175582,14.5398499436822,14.7986812733428,48936.8888094457,0.0,1.0
2017-05-02,22.52,23.5,22.3,23.39,24683,14.5722038598898,15.2063406175582,14.4298466285765,15.1351620019015,38145.3049480055,0.0,1.0
2017-05-03,21.61,22.37,21.02,22.37,40755,13.983362584912,14.4751421112671,13.6015863736627,14.4751421112671,62983.1018577956,0.0,1.0
2017-05-04,24.97,25.51,22.24,22.35,74100,16.1575457540607,16.5069680491025,14.3910219291274,14.4622005447841,114514.730650538,0.0,1.0
2017-05-05,25.28,25.49,23.5235,24.8,47641,16.3581400345477,16.4940264826195,15.2215469581757,16.047542438955,73624.7811460492,0.0,1.0
2017-05-08,25.04,25.25,24.88,25.249,22020,16.2028412367514,16.3387276848231,16.0993087048871,16.338080606499,34029.8835212527,0.0,1.0
2017-05-09,25.54,25.8,25.01,25.24,42270,16.5263803988271,16.6946207631064,16.1834288870268,16.3322569015816,65324.3949338489,0.0,1.0
2017-05-10,25.92,26.0,25.6,25.6,21221,16.7722701620046,16.8240364279367,16.5652050982761,16.5652050982761,32795.1025524298,0.0,1.0
2017-05-11,25.58,26.14,24.8,26.14,33716,16.5522635317931,16.9146273933179,16.047542438955,16.9146273933179,52104.97514998,0.0,1.0
2017-05-12,25.7,25.81,25.09,25.58,17136,16.6299129306913,16.7010915463479,16.2351951529589,16.5522635317931,26482.1109909258,0.0,1.0
2017-05-15,25.97,26.01,24.85,25.09,20943,16.8046240782122,16.8305072111782,16.0798963551626,16.2351951529589,32365.4791364939,0.0,1.0
2017-05-16,26.04,26.16,25.38,25.96,17517,16.8660965190065,16.9438204660987,16.4386148099995,16.8142805542784,27044.9466173735,0.025,1.0
2017-05-17,25.0,25.67,24.33,25.32,40764,16.1924889775408,16.6264476821389,15.7585302729428,16.3997528364534,62936.5875384263,0.0,1.0
2017-05-18,24.87,25.07,24.52,24.97,17290,16.1082880348576,16.237827946678,15.8815931891721,16.1730579907678,26694.4754817827,0.0,1.0
2017-05-19,24.62,25.14,24.41,24.41,56028,15.9463631450822,16.2831669158151,15.8103462376709,15.8103462376709,86503.0695369185,0.0,1.0
2017-05-22,24.77,24.96,24.41,24.59,55352,16.0435180789475,16.1665809951768,15.8103462376709,15.9269321583092,85459.3757586831,0.0,1.0
2017-05-23,24.69,24.83,24.2,24.7,47373,15.9917021142193,16.0823800524936,15.6743293302595,15.9981791098104,73140.3925389527,0.0,1.0
2017-05-24,25.35,25.73,24.58,24.58,29171,16.4191838232264,16.665309655685,15.9204551627182,15.9204551627182,45037.856811977,0.0,1.0
2017-05-25,25.14,25.28,24.94,25.155,52121,16.2831669158151,16.3738448540893,16.1536270039947,16.2928824092016,80470.9517979174,0.0,1.0
2017-05-26,26.3,26.85,25.0,25.01,59669,17.034498404373,17.3907331618789,16.1924889775408,16.1989659731319,92124.5030377378,0.0,1.0
2017-05-30,25.86,26.26,25.1,25.67,47976,16.7495105983683,17.0085904220089,16.257258933451,16.6264476821389,74071.3797405437,0.0,1.0
2017-05-31,25.18,26.0,25.0,26.0,30832,16.3090748981791,16.8401885366425,16.1924889775408,16.8401885366425,47602.3174120489,0.0,1.0
2017-06-01,26.73,26.75,25.15,25.18,56153,17.3130092147867,17.3259632059687,16.2896439114061,16.3090748981791,86696.0602503493,0.0,1.0
2017-06-02,27.55,28.4553,26.73,26.75,59112,17.84412285325,18.4304852641047,17.3130092147867,17.3259632059687,91264.5364186893,0.0,1.0
2017-06-05,27.08,28.4,26.77,27.62,50232,17.5397040604722,18.3946674784864,17.3389171971507,17.8894618223871,77554.4761365477,0.0,1.0
2017-06-06,26.96,27.21,26.43,26.89,14596,17.4619801133801,17.6239050031555,17.1186993470562,17.4166411442429,22535.1396259166,0.0,1.0
2017-06-07,26.63,27.22,26.28,26.9,14592,17.2482392588765,17.6303819987465,17.0215444131909,17.4231181398339,22528.9639230869,0.0,1.0
2017-06-08,27.34,27.7099,26.32,26.32,14340,17.7081059458387,17.9476900127504,17.047452395555,17.047452395555,22139.8946448099,0.0,1.0
2017-06-09,27.7,28.0,26.95,27.28,28603,17.9412777871153,18.1355876548458,17.455503117789,17.6692439722926,44160.9070101462,0.0,1.0
2017-06-12,27.64,28.11,27.42,27.59,16415,17.9024158135692,18.2068346063469,17.7599219105668,17.8700308356141,25343.5404877653,0.0,1.0
2017-06-13,27.38,27.85,26.9901,26.9901,14713,17.7340139282027,18.0384327209805,17.481475870109,17.481475870109,22715.7789336882,0.0,1.0
2017-06-14,27.27,27.36,26.3001,27.36,8795,17.6627669767016,17.7210599370207,17.0345631743289,17.7210599370207,13578.8265970086,0.0,1.0
2017-06-15,27.14,27.95,26.37,27.95,16160,17.5785660340183,18.1032026768907,17.0798373735101,18.1032026768907,24949.839432366,0.0,1.0
2017-06-16,26.79,27.8,26.16,26.99,40465,17.3518711883328,18.0060477430254,16.9438204660987,17.4814111001531,62474.953751899,0.0,1.0
2017-06-19,27.34,28.0,26.89,26.89,25317,17.7081059458387,18.1355876548458,17.4166411442429,17.4166411442429,39087.5671354708,0.0,1.0
2017-06-20,27.56,27.88,26.54,27.27,23892,17.850599848841,18.0578637077536,17.1899462985574,17.6627669767016,36887.473002357,0.0,1.0
2017-06-21,27.17,27.62,27.02,27.58,24776,17.5979970207914,17.8894618223871,17.5008420869261,17.8635538400231,38252.3033277413,0.0,1.0
2017-06-22,26.82,27.18,26.77,27.17,14163,17.3713021751058,17.6044740163824,17.3389171971507,17.5979970207914,21866.6197945916,0.0,1.0
2017-06-23,26.7,26.8,26.54,26.54,50346,17.2935782280136,17.3583481839238,17.1899462985574,17.1899462985574,77730.4836671967,0.0,1.0
2017-06-26,26.69,27.09,26.05,26.71,20480,17.2871012324226,17.5461810560633,16.8725735145976,17.3000552236046,31619.598488543,0.0,1.0
2017-06-27,26.54,27.5,26.4023,26.69,18092,17.1899462985574,17.8117378752949,17.1007580692691,17.2871012324226,27932.7038991562,0.0,1.0
2017-06-28,26.99,27.5,26.3701,27.4,14361,17.4814111001531,17.8117378752949,17.079902143466,17.7469679193848,22172.3170846663,0.0,1.0
2017-06-29,26.64,27.47,26.28,26.98,14554,17.2547162544675,17.7923068885219,17.0215444131909,17.4749341045621,22470.2947462039,0.0,1.0
2017-06-30,27.22,27.69,26.69,26.69,29592,17.6303819987465,17.9348007915242,17.2871012324226,17.2871012324226,45687.8495348127,0.0,1.0
2017-07-03,26.89,27.52,26.59,27.52,12817,17.4166411442429,17.824691866477,17.2223312765124,17.824691866477,19788.4957923661,0.0,1.0
2017-07-05,26.35,26.99,26.04,26.88,17310,17.0668833823281,17.4814111001531,16.8660965190065,17.4101641486519,26725.3539959315,0.0,1.0
2017-07-06,26.85,27.03,26.01,26.01,48254,17.3907331618789,17.5073190825172,16.8466655322335,16.8466655322335,74500.5910872145,0.0,1.0
2017-07-07,27.1,27.26,26.43,26.77,16703,17.5526580516543,17.6562899811105,17.1186993470562,17.3389171971507,25788.1910915104,0.0,1.0
2017-07-10,27.24,27.38,26.5201,27.07,13547,17.6433359899285,17.7340139282027,17.1770570773312,17.5332270648812,20915.5615588033,0.0,1.0
2017-07-11,27.76,27.94,27.13,27.655,11973,17.9801397606614,18.0967256812997,17.5720890384273,17.9121313069557,18485.4224952795,0.0,1.0
2017-07-12,28.08,28.33,27.4801,27.7,15206,18.1874036195739,18.3493285093493,17.7988486540688,17.9412777871153,23476.9343074602,0.0,1.0
2017-07-13,28.37,28.39,27.28,28.0,20877,18.3752364917134,18.3881904828954,17.6692439722926,18.1355876548458,32232.5369943999,0.0,1.0
2017-07-14,28.43,28.45,28.05,28.17,16454,18.4140984652594,18.4270524564415,18.1679726328008,18.245696579893,25403.7535903559,0.0,1.0
2017-07-17,28.19,28.44,27.59,28.35,20688,18.2586505710751,18.4205754608505,17.8700308356141,18.3622825005313,31940.7350356922,0.0,1.0
2017-07-18,28.33,28.37,27.85,27.98,15861,18.3493285093493,18.3752364917134,18.0384327209805,18.1226336636637,24488.2056458389,0.0,1.0
2017-07-19,29.03,29.3982,28.32,28.32,10228,18.8027182007204,19.0412011783817,18.3428515137583,18.3428515137583,15791.2721357822,0.0,1.0
2017-07-20,29.05,29.38,28.0728,28.62,12462,18.8156721919025,19.029413046406,18.1827401827483,18.5371613814888,19240.4021662218,0.0,1.0
2017-07-21,28.63,29.45,28.5001,29.19,14908,18.5436383770798,19.0747520155431,18.4595022043525,18.9063501301767,23016.8444466406,0.0,1.0
2017-07-24,29.14,29.295,28.28,28.77,23821,18.8739651522216,18.9743585838824,18.3169435313942,18.634316315354,36777.8542771281,0.0,1.0
2017-07-25,29.73,30.25,29.09,29.5,25525,19.2561078920916,19.5929116628244,18.8415801742665,19.1071369934982,39408.7036826201,0.0,1.0
2017-07-26,29.79,30.31,29.5,29.7,19326,19.2949698656377,19.6317736363705,19.1071369934982,19.2366769053185,29837.9082221475,0.0,1.0
2017-07-27,29.62,30.1,29.02,29.49,20015,19.1848609405904,19.4957567289592,18.7962412051294,19.1006599979072,30901.6730345795,0.0,1.0
2017-07-28,29.7,30.17,29.245,29.6995,18014,19.2366769053185,19.5410956980963,18.9419736059273,19.236353055539,27812.2776939753,0.0,1.0
2017-07-31,29.59,29.96,29.455,29.96,16460,19.1654299538173,19.405078790685,19.0779905133386,19.405078790685,25413.0171446006,0.0,1.0
2017-08-01,28.51,29.61,28.39,29.39,26500,18.4659144299876,19.1783839449994,18.3881904828954,19.035890041997,40914.0312473823,0.0,1.0
2017-08-02,27.31,28.92,27.18,28.18,35873,17.6886749590656,18.7314712492193,17.6044740163824,18.252173575484,55385.2469032961,0.0,1.0
2017-08-03,25.51,26.79,24.78,25.1,49898,16.5228157526827,17.3518711883328,16.0499950745385,16.257258933451,77038.8049502596,0.0,1.0
2017-08-04,25.19,25.41,24.93,25.3,28121,16.3155518937702,16.4580457967725,16.1471500084037,16.3867988452713,43416.7348191561,0.0,1.0
2017-08-07,25.47,26.27,24.9562,25.1,22146,16.4969077703186,17.0150674175999,16.1641197368522,16.257258933451,34191.7787171521,0.0,1.0
2017-08-08,25.99,27.11,25.22,25.48,30764,16.8337115410515,17.5591350472453,16.3349828805432,16.5033847659096,47497.3304639421,0.0,1.0
2017-08-09,25.55,26.35,25.38,25.38,38291,16.5487237350467,17.0668833823281,16.4386148099995,16.4386148099995,59118.4592639064,0.0,1.0
2017-08-10,24.95,25.5442,24.5779,25.48,18129,16.1601039995858,16.544967077604,15.919094993644,16.5033847659096,27989.8291503318,0.0,1.0
2017-08-11,25.13,25.72,24.513,24.99,18306,16.2766899202241,16.658832660094,15.8770592922584,16.1860119819498,28263.1040005501,0.0,1.0
2017-08-14,25.19,25.6,24.9,25.01,26803,16.3155518937702,16.5811087130018,16.1277190216307,16.1989659731319,41381.8407367391,0.0,1.0
2017-08-15,25.09,25.32,24.6647,25.32,10993,16.2669744268375,16.416093761958,15.9912333258517,16.416093761958,16955.4806421136,0.025,1.0
2017-08-16,24.6,25.18,24.21,25.18,14126,15.9492854085374,16.3253254710151,15.6964308837679,16.3253254710151,21787.7849131717,0.0,1.0
2017-08-17,23.27,24.45,22.88,24.45,29486,15.0869866445799,15.8520336682414,14.8341321198104,15.8520336682414,45478.877668822,0.0,1.0
2017-08-18,24.95,24.99,22.78,22.78,20880,16.1762061358946,16.2021399333069,14.7692976262798,14.7692976262798,32205.0792147123,0.0,1.0
2017-08-21,24.48,25.378,24.2501,25.378,27081,15.8714840163006,16.4536977682058,15.7224295156737,16.4536977682058,41769.4324814953,0.0,1.0
2017-08-22,24.96,25.17,24.56,24.56,18904,16.1826895852477,16.3188420216621,15.9233516111251,15.9233516111251,29157.3188445842,0.0,1.0
2017-08-23,24.7,24.75,24.38,24.5,8727,16.014119902068,16.0465371488334,15.80664952277,15.8844509150068,13460.4275051146,0.0,1.0
2017-08-24,24.75,25.0,24.35,24.6,11015,16.0465371488334,16.20862338266,15.7871991747108,15.9492854085374,16989.4131968417,0.0,1.0
2017-08-25,24.46,24.87,24.24,24.5,13813,15.8585171175945,16.1243385410701,15.7158812318271,15.8844509150068,21305.0172027212,0.0,1.0
2017-08-28,24.65,25.1,24.5,25.1,10273,15.9817026553027,16.2734578761906,15.8844509150068,16.2734578761906,15844.9606691925,0.0,1.0
2017-08-29,24.96,25.08,24.53,24.61,7577,16.1826895852477,16.2604909774845,15.903901263066,15.9557688578905,11686.6803261434,0.0,1.0
2017-08-30,24.83,25.51,24.69,24.95,5638,16.0984047436579,16.5392792996662,16.007636452715,16.1762061358946,8695.98834351278,0.0,1.0
2017-08-31,25.29,25.71,24.87,24.87,12763,16.3966434138988,16.6689482867275,16.1243385410701,16.1243385410701,19685.508908878,0.0,1.0
2017-09-01,25.81,26.85,25.42,25.42,17246,16.7337827802581,17.4080615129768,16.4809282554886,16.4809282554886,26600.0381291632,0.0,1.0
2017-09-05,25.46,25.76,25.36,25.74,16250,16.5068620529009,16.7013655334928,16.4420275593703,16.6883986347867,25063.8188332889,0.0,1.0
2017-09-06,26.45,26.55,25.02,25.02,16659,17.1487235388542,17.2135580323849,16.2215902813661,16.2215902813661,25694.6558734622,0.0,1.0
2017-09-07,23.94,26.14,23.255,26.14,51329,15.5213777512352,16.9477366089093,15.0772614705503,16.9477366089093,79169.277347316,0.0,1.0
2017-09-08,24.21,24.24,23.33,23.56,74004,15.6964308837679,15.7158812318271,15.1258873406983,15.2750066758187,114142.944550075,0.0,1.0
2017-09-11,24.45,24.66,24.35,24.58,9897,15.8520336682414,15.9881861046558,15.7871991747108,15.9363185098313,15265.0224611115,0.0,1.0
2017-09-12,24.45,24.95,23.95,24.44,19618,15.8520336682414,16.1762061358946,15.5278612005882,15.8455502188884,30258.5844843977,0.0,1.0
2017-09-13,24.61,25.02,23.92,23.92,9779,15.9557688578905,16.2215902813661,15.5084108525291,15.5084108525291,15083.0205766604,0.0,1.0
2017-09-14,25.02,25.05,24.21,24.77,14865,16.2215902813661,16.2410406294253,15.6964308837679,16.0595040475395,22927.6102742671,0.0,1.0
2017-09-15,25.14,25.49,24.65,25.15,36804,16.2993916736029,16.5263124009601,15.9817026553027,16.3058751229559,56766.0792824839,0.0,1.0
2017-09-18,25.74,26.22,25.25,25.44,14693,16.6883986347867,16.9996042037338,16.3707096164866,16.4938951541948,22662.319391847,0.0,1.0
2017-09-19,24.88,25.89,24.5288,25.315,36512,16.1308219904232,16.7856503750827,15.9031232491436,16.4128520372815,56315.7017379105,0.0,1.0
2017-09-20,25.2,25.35,24.95,25.07,37985,16.3382923697212,16.4355441100172,16.1762061358946,16.2540075281314,58587.6405158451,0.0,1.0
2017-09-21,25.68,25.8,24.96,24.96,8383,16.6494979386683,16.7272993309051,16.1826895852477,16.1826895852477,12929.8457402745,0.0,1.0
2017-09-22,25.38,25.7093,24.95,25.67,28454,16.4549944580764,16.6684944452728,16.1762061358946,16.6430144893152,43887.1323743017,0.0,1.0
2017-09-25,24.84,25.17,24.4333,25.17,15285,16.1048881930109,16.3188420216621,15.8412063078218,16.3188420216621,23575.4135918044,0.0,1.0
2017-09-26,25.1,25.5,24.83,24.83,12537,16.2734578761906,16.5327958503132,16.0984047436579,16.0984047436579,19336.9290284888,0.0,1.0
2017-09-27,25.81,25.99,25.1,25.1,24457,16.7337827802581,16.8504848686133,16.2734578761906,16.2734578761906,37722.2041357384,0.0,1.0
2017-09-28,25.39,25.83,25.01,25.83,32604,16.4614779074295,16.7467496789643,16.215106832013,16.7467496789643,50288.0461071108,0.0,1.0
2017-09-29,25.34,25.626,25.31,25.33,16900,16.4290606606641,16.6144873121618,16.4096103126049,16.4225772113111,26066.3715866205,0.0,1.0
2017-10-02,25.5,25.7,25.3401,25.5,28744,16.5327958503132,16.6624648373744,16.4291254951577,16.5327958503132,44334.4251411726,0.0,1.0
2017-10-03,25.88,25.975,25.56,25.66,16821,16.7791669257296,16.8407596945837,16.5716965464315,16.6365310399622,25944.5228673694,0.0,1.0
2017-10-04,26.53,26.79,25.6662,26.38,19523,17.2005911336787,17.3691608168584,16.6405507785611,17.1033393933828,30112.0575435262,0.0,1.0
2017-10-05,26.39,26.925,26.18,26.24,17897,17.1098228427359,17.4566873831248,16.9736704063215,17.0125711024399,27604.1332713459,0.0,1.0
2017-10-06,26.76,26.81,26.46,26.46,12367,17.3497104687992,17.3821277155645,17.1552069882073,17.1552069882073,19074.7229237714,0.0,1.0
2017-10-09,27.08,27.16,26.56,26.75,10872,17.5571808480973,17.6090484429218,17.2200414817379,17.3432270194462,16768.8515911087,0.0,1.0
2017-10-10,27.1,27.28,26.71,27.28,13889,17.5701477468034,17.6868498351585,17.3172932220339,17.6868498351585,21422.2387554185,0.0,1.0
2017-10-11,27.12,27.49,26.79,27.4899,23080,17.5831146455095,17.8230022715729,17.3691608168584,17.8229374370794,35598.3346875267,0.0,1.0
2017-10-12,27.25,27.33,26.88,27.11,8939,17.6673994870994,17.7192670819239,17.427511861036,17.5766311961565,13787.4139415858,0.0,1.0
2017-10-13,27.3,27.62,26.7244,26.8312,13190,17.6998167338647,17.9072871131627,17.3266293891023,17.395872628193,20344.1089483742,0.0,1.0
2017-10-16,26.85,27.63,26.83,27.38,15321,17.4080615129768,17.9137705625158,17.3950946142707,17.7516843286892,23630.9395904504,0.0,1.0
2017-10-17,26.4,27.1,26.4,26.9,6135,17.1163062920889,17.5701477468034,17.1163062920889,17.4404787597421,9462.55560259863,0.0,1.0
2017-10-18,26.54,26.74,26.25,26.4021,5401,17.2070745830318,17.3367435700931,17.019054551793,17.1176678164531,8330.44218575961,0.0,1.0
2017-10-19,26.6,26.75,26.47,26.6,14244,17.2459752791502,17.3432270194462,17.1616904375604,17.2459752791502,21969.7867976226,0.0,1.0
2017-10-20,27.05,27.05,26.48,26.82,13761,17.5377305000381,17.5377305000381,17.1681738869134,17.3886111649176,21224.8129824547,0.0,1.0
2017-10-23,26.65,27.395,26.65,26.99,16431,17.2783925259155,17.7614095027188,17.2783925259155,17.4988298039197,25342.9912153705,0.0,1.0
2017-10-24,27.41,27.94,26.71,27.03,24202,17.7711346767484,18.1147574924608,17.3172932220339,17.5247636013319,37328.894978662,0.0,1.0
2017-10-25,27.56,27.71,27.0355,27.61,11661,17.8683864170443,17.9656381573403,17.5283294984761,17.9008036638097,17985.7963947682,0.0,1.0
2017-10-26,28.32,28.43,27.77,27.84,24069,18.3611285678772,18.4324465107609,18.0045388534587,18.0499229989301,37123.7572614419,0.0,1.0
2017-10-27,28.59,29.32,28.18,28.18,30731,18.5361817004099,19.0094735031836,18.2703602769343,18.2703602769343,47399.1517886648,0.0,1.0
2017-10-30,28.06,28.4,27.84,28.39,7835,18.1925588846975,18.4129961627017,18.0499229989301,18.4065127133487,12084.6166497735,0.0,1.0
2017-10-31,28.4,28.5999,27.94,28.04,35580,18.4129961627017,18.5426003152695,18.1147574924608,18.1795919859914,54878.1953285182,0.0,1.0
2017-11-01,28.05,28.5,27.74,28.5,17657,18.1860754353445,18.4778306562324,17.9850885053995,18.4778306562324,27233.9599470389,0.0,1.0
2017-11-02,30.07,30.5,28.5,28.5,156406,19.4957322046634,19.7745205268452,18.4778306562324,18.4778306562324,241238.870673193,0.0,1.0
2017-11-03,33.21,33.63,30.05,30.05,51912,21.5315353015255,21.8038401743542,19.4827653059573,19.4827653059573,80068.490047612,0.0,1.0
2017-11-06,32.96,34.83,32.0234,33.5,79411,21.3694490676989,22.5818540967219,20.7622092012909,21.7195553327643,122482.641068942,0.0,1.0
2017-11-07,31.81,33.15,31.47,32.76,36092,20.6238523920965,21.4926346054071,20.4034151140924,21.2397800806376,55667.8984203733,0.0,1.0
2017-11-08,32.07,32.43,31.15,31.59,24399,20.7924220752762,21.0258262519865,20.1959447347943,20.4812165063291,37632.7455823641,0.0,1.0
2017-11-09,31.98,32.76,31.1653,31.77,23535,20.7340710310986,21.2397800806376,20.2058644123045,20.5979185946843,36300.1216148588,0.0,1.0
2017-11-10,31.74,32.15,31.64,31.99,16058,20.5784682466251,20.8442896701007,20.5136337530944,20.7405544804517,24767.6801738433,0.0,1.0
2017-11-13,31.99,32.44,30.1,31.27,60059,20.7405544804517,21.0323097013396,19.5151825527226,20.2737461270311,92634.3320189845,0.0,1.0
2017-11-14,31.99,32.54,30.7074,31.24,16891,20.7405544804517,21.0971441948702,19.9089872664277,20.2542957789719,26052.490086959,0.0,1.0
2017-11-15,31.91,32.45,30.905,31.71,18312,20.7048955090098,21.055276066041,20.0527983612018,20.5751249323316,28222.1139317378,0.025,1.0
2017-11-16,32.34,33.4,32.0,32.06,63333,20.983902248868,21.6716863052626,20.763292268515,20.8022234415185,97607.6420728891,0.0,1.0
2017-11-17,32.0,32.46,31.95,32.13,19631,20.763292268515,21.0617645948749,20.7308496243455,20.8476431433559,30254.9322080572,0.0,1.0
2017-11-20,32.46,32.57,31.901,32.21,36117,21.0617645948749,21.133138412048,20.6990558330593,20.8995513740272,55662.8488899395,0.0,1.0
2017-11-21,32.13,33.15,31.87,32.68,52104,20.8476431433559,21.5094730844148,20.6789413936742,21.204512229221,80301.7160495446,0.0,1.0
2017-11-22,32.2,32.55,30.9829,32.27,31342,20.8930628451933,21.1201613543801,20.1033440008179,20.9384825470306,48303.7076697532,0.0,1.0
2017-11-24,32.53,32.73,32.3,32.4,22290,21.1071842967123,21.2369548733905,20.9579481335324,21.0228334218715,34352.9335702509,0.0,1.0
2017-11-27,32.35,32.56,31.85,32.56,25106,20.9903907777019,21.126649883214,20.6659643360064,21.126649883214,38692.9004134015,0.0,1.0
2017-11-28,31.95,32.7964,31.91,32.55,55891,20.7308496243455,21.2800387048477,20.7048955090098,21.1201613543801,86138.1700392503,0.0,1.0
2017-11-29,32.36,32.65,31.82,31.96,40928,20.9968793065358,21.1850466427192,20.6464987495046,20.7373381531794,63077.4726407909,0.0,1.0
2017-11-30,31.91,32.78,31.64,32.49,67486,20.7048955090098,21.2693975175601,20.5297052304942,21.0812301813767,104008.168457692,0.0,1.0
2017-12-01,31.81,32.21,30.32,31.91,25105,20.6400102206707,20.8995513740272,19.673219424418,20.7048955090098,38691.3592319941,0.0,1.0
2017-12-04,31.55,32.53,30.73,32.18,67824,20.471308470989,21.1071842967123,19.9392491066083,20.8800857875254,104529.087773383,0.0,1.0
2017-12-05,31.96,32.51,31.4,31.56,41758,20.7373381531794,21.0942072390445,20.3739805384804,20.4777969998229,64356.6532089069,0.0,1.0
2017-12-06,32.12,32.29,30.4,31.21,22623,20.841154614522,20.9514596046984,19.7251276550893,20.2506984906361,34866.1469789046,0.0,1.0
2017-12-07,31.97,32.902,31.57,31.85,45948,20.7438266820133,21.3485575693338,20.4842855286569,20.6659643360064,70814.2033057822,0.0,1.0
2017-12-08,31.98,32.41,31.62,31.96,16695,20.7503152108472,21.0293219507054,20.5167281728264,20.7373381531794,25730.0235960224,0.0,1.0
2017-12-11,31.81,32.06,31.25,31.95,29829,20.6400102206707,20.8022234415185,20.2766526059717,20.7308496243455,45971.9002004044,0.0,1.0
2017-12-12,32.16,32.35,31.82,31.98,43323,20.8671087298576,20.9903907777019,20.6464987495046,20.7503152108472,66768.6021114391,0.0,1.0
2017-12-13,33.54,33.82,32.2,32.22,51518,21.7625257089373,21.9442045162868,20.8930628451933,20.9060399028611,79398.5837448266,0.0,1.0
2017-12-14,33.33,34.73,32.81,33.61,50536,21.6262666034252,22.5346606401727,21.2888631040618,21.8079454107747,77885.1436027903,0.0,1.0
2017-12-15,33.34,33.99,33.01,33.35,77917,21.6327551322591,22.0545095064633,21.41863368074,21.639243661093,120084.231717956,0.0,1.0
2017-12-18,33.26,33.93,32.24,33.93,23569,21.5808469015878,22.0155783334598,20.9190169605289,22.0155783334598,36324.1045902756,0.0,1.0
2017-12-19,33.38,33.89,32.88,32.99,21257,21.6587092475947,21.9896242181242,21.3342828058992,21.4056566230722,32760.8931764389,0.0,1.0
2017-12-20,33.29,33.48,32.77,33.48,17988,21.6003124880895,21.7235945359338,21.2629089887262,21.7235945359338,27722.7711557503,0.0,1.0
2017-12-21,32.81,33.99,32.5,33.35,23417,21.2888631040618,22.0545095064633,21.0877187102106,21.639243661093,36089.8450163555,0.0,1.0
2017-12-22,33.01,33.51,32.4,32.64,47067,21.41863368074,21.7430601224356,21.0228334218715,21.1785581138853,72538.7853006281,0.0,1.0
2017-12-26,33.32,33.53,32.6,33.0,30853,21.6197780745913,21.7560371801034,21.1526039985497,21.4121451519061,47550.06996155,0.0,1.0
2017-12-27,33.49,35.16,33.31,33.31,62605,21.7300830647678,22.8136673800309,21.6132895457574,21.6132895457574,96485.6620083244,0.0,1.0
2017-12-28,33.13,33.9,32.83,33.54,30083,21.496496026747,21.9961127469581,21.3018401617296,21.7625257089373,46363.360277876,0.0,1.0
2017-12-29,33.09,34.01,32.78,33.19,34729,21.4705419114113,22.0674865641311,21.2693975175601,21.5354271997504,53523.6890965116,0.0,1.0
2018-01-02,34.87,35.24,33.5,33.5,35541,22.6255000438475,22.8655756107022,21.7365715936017,21.7365715936017,54775.1283992949,0.0,1.0
2018-01-03,34.0,35.27,33.76,34.87,41827,22.0609980352972,22.8850411972039,21.9052733432834,22.6255000438475,64462.9947260154,0.0,1.0
2018-01-04,34.75,34.8,34.09,34.22,37572,22.5476376978405,22.5800803420101,22.1193947948024,22.2037456696433,57905.2678376612,0.0,1.0
2018-01-05,34.18,34.71,33.77,34.71,16409,22.1777915543076,22.5216835825049,21.9117618721173,22.5216835825049,25289.2457135149,0.0,1.0
2018-01-08,34.44,34.76,33.72,34.02,25147,22.3464933039893,22.5541262266745,21.8793192279477,22.073975092965,38756.0888511036,0.0,1.0
2018-01-09,34.32,35.35,33.62,34.43,40348,22.2686309579824,22.9369494278752,21.8144339396086,22.3400047751554,62183.5874245168,0.0,1.0
2018-01-10,34.92,35.12,33.34,34.31,65148,22.657942688017,22.7877132646952,21.6327551322591,22.2621424291485,100404.886327264,0.0,1.0
2018-01-11,34.84,35.46,34.25,34.91,30450,22.6060344573457,23.0083232450482,22.223211256145,22.6514541591831,46928.9738543805,0.0,1.0
2018-01-12,35.24,35.39,34.36,34.83,40689,22.8655756107022,22.9629035432108,22.294585073318,22.5995459285118,62709.1302844296,0.0,1.0
2018-01-16,35.17,36.2,34.61,35.19,50418,22.8201559088648,23.4884743787576,22.4567982941658,22.8331329665326,77703.2841967209,0.0,1.0
2018-01-17,35.5,35.86,35.06,35.1,29386,23.0342773603839,23.2678643984047,22.7487820916918,22.7747362070274,45289.1568369399,0.0,1.0
2018-01-18,35.44,35.82,33.29,35.26,33484,22.9953461873804,23.241910283069,21.6003124880895,22.87855266837,51604.9182443373,0.0,1.0
2018-01-19,35.16,35.62,34.55,35.44,49544,22.8136673800309,23.1121397063908,22.4178671211623,22.9953461873804,76356.2916466805,0.0,1.0
2018-01-22,34.87,35.38,34.26,34.99,41063,22.6255000438475,22.9564150143769,22.2296997849789,22.7033623898544,63285.5321307855,0.0,1.0
2018-01-23,34.52,35.03,34.29,34.7,20773,22.3984015346606,22.72931650519,22.2491653714806,22.515195053671,32014.9613752724,0.0,1.0
2018-01-24,34.23,34.93,33.78,34.54,29854,22.2102341984772,22.6644312168509,21.9182504009512,22.4113785923284,46010.4297355885,0.0,1.0
2018-01-25,35.24,35.25,34.15,34.34,49248,22.8655756107022,22.8720641395361,22.1583259678059,22.2816080156502,75900.1019500993,0.0,1.0
2018-01-26,35.02,35.42,34.62,35.42,36880,22.7228279763561,22.9823691297126,22.4632868229997,22.9823691297126,56838.7703037619,0.0,1.0
2018-01-29,35.2,35.87,34.56,35.0,27345,22.8396214953665,23.2743529272386,22.4243556499962,22.7098509186883,42143.6055845003,0.0,1.0
2018-01-30,34.77,35.15,34.6,34.94,38493,22.5606147555084,22.807178851197,22.4503097653319,22.6709197456848,59324.6959138476,0.0,1.0
2018-01-31,34.85,35.23,34.21,35.0,40559,22.6125229861797,22.8590870818683,22.1972571408094,22.7098509186883,62508.7767014716,0.0,1.0
2018-02-01,34.91,35.25,34.67,34.73,30724,22.6514541591831,22.8720641395361,22.4957294671693,22.5346606401727,47351.2575599995,0.0,1.0
2018-02-02,34.4,34.95,34.01,34.43,36846,22.3205391886537,22.6774082745188,22.0674865641311,22.3400047751554,56786.3701359112,0.0,1.0
2018-02-05,32.52,34.4,32.46,34.3,54966,21.1006957678784,22.3205391886537,21.0617645948749,22.2556539003145,84712.5772374342,0.0,1.0
2018-02-06,31.75,32.0,28.08,31.89,47060,20.6010790476673,20.763292268515,18.2197889656219,20.691918451342,72527.9970307762,0.0,1.0
2018-02-07,31.12,33.72,30.91,31.65,24997,20.1923017311309,21.8793192279477,20.0560426256187,20.5361937593281,38524.9116399982,0.0,1.0
2018-02-08,29.86,31.62,29.66,31.13,38486,19.3747470980581,20.5167281728264,19.2449765213799,20.1987902599648,59313.9076439961,0.0,1.0
2018-02-09,30.22,30.83,28.65,30.0,57967,19.6083341360789,20.0041343949474,18.5896351091549,19.4655865017328,89337.6626409479,0.0,1.0
2018-02-12,30.26,30.74,29.89,30.45,26341,19.6342882514145,19.9457376354422,19.3942126845598,19.7575702992588,40596.259451502,0.0,1.0
2018-02-13,32.01,32.95,29.87,29.87,18968,20.7697807973489,21.3797025077366,19.381235626892,19.381235626892,29233.1289349717,0.0,1.0
2018-02-14,30.97,31.75,29.59,31.75,89297,20.0949737986222,20.6010790476673,19.1995568195425,20.6010790476673,137622.876133813,0.0,1.0
2018-02-15,31.22,32.54,30.56,31.13,23437,20.25718701947,21.1136728255462,19.8289441164319,20.1987902599648,36120.6686445028,0.0,1.0
2018-02-16,31.24,32.5,29.66,31.15,32747,20.2701640771378,21.0877187102106,19.2449765213799,20.2117673176326,50469.0675471065,0.0,1.0
2018-02-20,31.52,32.46,30.9,31.1,18414,20.4518428844873,21.0617645948749,20.0495540967848,20.179324673463,28379.3144352893,0.0,1.0
2018-02-21,31.4,32.17,31.13,31.58,22603,20.3739805384804,20.8735972586915,20.1987902599648,20.4907740574908,34835.3233507572,0.0,1.0
2018-02-22,32.1,32.48,31.0,31.55,18338,20.8281775568541,21.0747416525428,20.1144393851239,20.471308470989,28262.1846483294,0.0,1.0
2018-02-23,32.16,32.25,31.71,31.83,14747,20.8671087298576,20.9255054893628,20.5751249323316,20.6529872783385,22727.8022144679,0.0,1.0
2018-02-26,32.29,32.34,31.85,32.19,8907,20.9514596046984,20.983902248868,20.6659643360064,20.8865743163593,13727.3027954341,0.0,1.0
2018-02-27,32.14,32.3,30.9,32.28,29952,20.8541316721898,20.9579481335324,20.0495540967848,20.9449710758645,46161.4655135107,0.0,1.0
2018-02-28,31.35,32.36,31.12,32.18,32238,20.3415378943108,20.9968793065358,20.1923017311309,20.8800857875254,49684.6062107559,0.0,1.0
2018-03-01,31.24,31.34,29.97,31.34,23002,20.2701640771378,20.3350493654769,19.4461209152311,20.3350493654769,35450.2547322974,0.0,1.0
2018-03-02,31.28,32.43,30.22,30.9,35486,20.2961181924734,21.0422990083732,19.6083341360789,20.0495540967848,54690.3634218898,0.0,1.0
2018-03-05,30.98,31.57,30.46,31.1,25892,20.1014623274561,20.4842855286569,19.7640588280927,20.179324673463,39904.2689995933,0.0,1.0
2018-03-06,31.12,31.59,30.53,31.09,15245,20.1923017311309,20.4972625863247,19.8094785299301,20.1728361446291,23495.3105553375,0.0,1.0
2018-03-07,31.28,31.77,30.74,30.88,42990,20.2961181924734,20.6140561053351,19.9457376354422,20.036577039117,66255.3887027854,0.0,1.0
2018-03-08,31.3,31.7,30.62,31.36,28461,20.3090952501413,20.5686364034977,19.8678752894353,20.3480264231447,43863.5640351237,0.0,1.0
2018-03-09,32.48,32.75,31.1,31.43,70184,21.0747416525428,21.2499319310584,20.179324673463,20.3934461249821,108166.275894773,0.0,1.0
2018-03-12,32.7,33.49,29.52,32.49,65190,21.2174892868888,21.7300830647678,19.1541371177051,21.0812301813767,100469.615946373,0.0,1.0
2018-03-13,32.63,33.25,32.1,32.88,29072,21.1720695850514,21.5743583727539,20.8281775568541,21.3342828058992,44805.2258750262,0.0,1.0
2018-03-14,31.93,32.84,31.59,32.77,41821,20.7178725666777,21.3083286905636,20.4972625863247,21.2629089887262,64453.747637571,0.0,1.0
2018-03-15,37.64,39.29,33.57,33.59,149400,24.4228225308408,25.4934297884361,21.781991295439,21.7949683531069,230252.502260901,0.0,1.0
2018-03-16,38.7,39.36,36.49,37.84,155087,25.1106065872354,25.5388494902735,23.676641714941,24.552593107519,239017.200924607,0.0,1.0
2018-03-19,40.83,41.17,36.36,38.7,119399,26.4926632288584,26.7132732092114,23.5922908401002,25.1106065872354,184015.518858429,0.0,1.0
2018-03-20,40.5,42.7,39.7,40.82,83080,26.2785417773393,27.7060181207997,25.7594594706265,26.4861747000245,128041.351324201,0.0,1.0
2018-03-21,40.91,41.75,39.78,40.49,72024,26.5445714595297,27.0896078815782,25.8113677012977,26.2720532485054,111002.049684331,0.0,1.0
2018-03-22,39.41,41.5,39.17,40.66,44997,25.571292134443,26.9273946607304,25.4155674424292,26.3823582386819,69348.5397873746,0.0,1.0
2018-03-23,39.08,40.55,37.39,39.44,52299,25.357170682924,26.3109844215089,24.260609309993,25.5907577209448,80602.2464239815,0.0,1.0
2018-03-26,38.21,40.0,37.63,39.7,111194,24.7926686743737,25.9541153356438,24.4163340020069,25.7594594706265,171370.125410968,0.0,1.0
2018-03-27,38.25,41.09,37.66,38.45,77414,24.8186227897094,26.6613649785401,24.4357995885086,24.9483933663876,119309.017470049,0.0,1.0
2018-03-28,38.21,39.39,37.37,38.25,44319,24.8088899964585,25.5750373452107,24.2634969685332,24.8348610930264,68258.9583911952,0.025,1.0
2018-03-29,39.75,40.09,36.86,38.42,48225,25.8087772143215,26.0295315351484,23.9323654872929,24.9452382534398,74274.8768793383,0.0,1.0
2018-04-02,37.43,39.75,36.63,39.65,155572,24.302453613385,25.8087772143215,23.7830316820276,25.7438494729019,239607.903491393,0.0,1.0
2018-04-03,38.14,38.99,36.6,37.6,84538,24.7634405774647,25.315326379532,23.7635533596017,24.4128307737985,130203.204595656,0.0,1.0
2018-04-04,39.47,39.77,37.41,37.63,42896,25.6269795383464,25.8217627626055,24.2894680651011,24.4323090962244,66067.2912102871,0.0,1.0
2018-04-05,38.92,40.32,38.06,39.87,39287,25.2698769605382,26.1788653404137,24.711498384329,25.8866905040251,60508.8043122563,0.0,1.0
2018-04-06,38.09,38.99,36.8,38.69,58569,24.7309767067549,25.315326379532,23.8934088424411,25.120543155273,90206.4336743589,0.0,1.0
2018-04-09,38.78,40.53,38.13,38.13,45514,25.1789781225507,26.315213597395,24.7569478033228,24.7569478033228,70099.4659675727,0.0,1.0
2018-04-10,39.89,40.39,39.0,39.17,49436,25.8996760523091,26.2243147594075,25.321819153674,25.4321963140874,76140.027234981,0.0,1.0
2018-04-11,39.12,40.25,38.43,39.76,30303,25.3997324433776,26.1334159214199,24.9517310275818,25.8152699884635,46671.8837547865,0.0,1.0
2018-04-12,41.1,41.45,39.44,39.44,37854,26.6853017234872,26.912548818456,25.6075012159205,25.6075012159205,58301.7353943072,0.0,1.0
2018-04-13,41.36,41.97,40.65,41.25,33355,26.8541138511783,27.2501730738384,26.3931268870986,26.7826933356167,51372.4938996439,0.0,1.0
2018-04-16,41.5,42.0,40.44,41.59,26009,26.9450126891659,27.2696513962643,26.2567786301173,27.0034476564436,40058.3778694599,0.0,1.0
2018-04-17,41.96,42.24,40.34,41.71,66238,27.2436802996964,27.4254779756715,26.1918508886976,27.0813609461472,102018.025810961,0.0,1.0
2018-04-18,41.65,42.47,40.58,41.87,49100,27.0424043012954,27.5748117809367,26.3476774681048,27.1852453324187,75622.5288704096,0.0,1.0
2018-04-19,41.3,42.09,40.38,41.64,20410,26.8151572063265,27.328086363542,26.2178219852655,27.0359115271534,31434.9453003068,0.0,1.0
2018-04-20,42.46,42.46,41.07,41.19,23899,27.5683190067948,27.5683190067948,26.6658234010613,26.7437366907649,36808.6113538476,0.0,1.0
2018-04-23,41.25,42.61,40.51,42.61,61780,26.7826933356167,27.6657106189243,26.3022280491111,27.6657106189243,95151.931438165,0.0,1.0
2018-04-24,40.43,41.92,39.72,41.42,45392,26.2502858559753,27.2177092031285,25.7892988918956,26.8930704960301,69911.5647756749,0.0,1.0
2018-04-25,39.87,40.65,39.73,40.29,24595,25.8866905040251,26.3931268870986,25.7957916660376,26.1593870179878,37880.5722518885,0.0,1.0
2018-04-26,39.66,40.17,39.53,40.11,16749,25.7503422470438,26.0814737282842,25.6659361831982,26.0425170834324,25796.3693696638,0.0,1.0
2018-04-27,38.88,39.75,38.88,39.67,21123,25.2439058639703,25.8087772143215,25.2439058639703,25.7568350211858,32533.089151317,0.0,1.0
2018-04-30,39.87,40.29,38.86,39.07,60733,25.8866905040251,26.1593870179878,25.2309203156864,25.3672685726677,93539.3695699917,0.0,1.0
2018-05-01,39.31,40.6,38.51,39.8,57693,25.523095152075,26.3606630163888,25.0036732207175,25.8412410850314,88857.2415095832,0.0,1.0
2018-05-02,41.18,42.04,39.26,39.26,42284,26.7372439166229,27.2956224928321,25.4906312813651,25.4906312813651,65124.704903389,0.0,1.0
2018-05-03,42.33,45.56,41.72,43.1,83282,27.4839129429492,29.5810789908048,27.0878537202892,27.9838565518807,128268.746423329,0.0,1.0
2018-05-04,46.1,46.7,41.79,42.66,80855,29.931688794471,30.3212552429891,27.1333031392829,27.6981744896341,124530.744843523,0.0,1.0
2018-05-07,45.96,47.64,45.1,46.26,110828,29.8407899564835,30.931576012334,29.2824113802742,30.0355731807425,170694.371275962,0.0,1.0
2018-05-08,47.06,47.41,45.96,45.96,91834,30.5549951120999,30.7822422070688,29.8407899564835,29.8407899564835,141440.311940635,0.0,1.0
2018-05-09,46.5,47.4,45.79,47.05,78140,30.1913997601497,30.7757494329268,29.73041279607,30.5485023379579,120349.173236941,0.0,1.0
2018-05-10,46.46,46.55,45.71,46.55,40438,30.1654286635818,30.2238636308595,29.6784706029343,30.2238636308595,62281.5442456544,0.0,1.0
2018-05-11,46.79,47.47,46.45,46.6,42876,30.3796902102668,30.8211988519206,30.1589358894399,30.2563275015694,66036.4877362053,0.0,1.0
2018-05-14,46.54,46.9,45.68,46.78,56263,30.2173708567176,30.4511107258284,29.6589922805084,30.3731974361248,86654.7931127465,0.0,1.0
2018-05-15,46.75,47.66,46.21,46.85,49302,30.3537191136989,30.944561560618,30.0031093100326,30.4186468551186,75933.6439586341,0.0,1.0
2018-05-16,47.28,47.55,46.29,46.89,37835,30.7173144656491,30.892730601557,30.0741219673201,30.463935602671,58235.5206214542,0.03,1.0
2018-05-17,47.73,48.0,46.42,47.29,56908,31.0096746921622,31.1850908280701,30.1585815883128,30.7238113595716,87592.626074421,0.0,1.0
2018-05-18,47.54,48.74,47.35,47.97,52574,30.8862337076345,31.6658609783362,30.7627927231067,31.1656001463026,80921.7460328354,0.0,1.0
2018-05-21,47.37,48.1,47.05,47.76,58174,30.7757865109517,31.2500597672953,30.5678859054313,31.0291653739298,89541.2495475744,0.0,1.0
2018-05-22,46.81,47.98,46.52,47.46,55631,30.4119604512909,31.1720970402251,30.223550527538,30.8342585562544,85627.0714336492,0.0,1.0
2018-05-23,47.06,47.21,46.37,46.77,73405,30.5743827993538,30.6718362081915,30.1260971187003,30.3859728756008,112984.759910608,0.0,1.0
2018-05-24,46.64,48.2291,46.31,46.99,71064,30.3015132546082,31.333934667835,30.0871157551652,30.5289045418962,109381.499602035,0.0,1.0
2018-05-25,47.63,47.79,46.45,46.59,70254,30.9447057529371,31.0486560556973,30.1780722700804,30.2690287849956,108134.749986511,0.0,1.0
2018-05-29,48.47,48.66,47.16,47.41,79721,31.4904448424283,31.6138858269561,30.6393517385789,30.8017740866418,122706.328517588,0.0,1.0
2018-05-30,48.73,49.57,48.47,48.47,57149,31.6593640844137,32.2051031739049,31.4904448424283,31.4904448424283,87963.5725649659,0.0,1.0
2018-05-31,48.36,48.83,47.9,48.63,78267,31.4189790092807,31.7243330236389,31.120121888845,31.5943951451886,120468.335997868,0.0,1.0
2018-06-01,49.38,50.23,48.06,48.4,122076,32.0816621893772,32.6338981727909,31.2240721916052,31.4449665849707,187899.019833081,0.0,1.0
2018-06-04,49.02,49.71,48.0,49.39,47651,31.8477740081666,32.2960596888201,31.1850908280701,32.0881590832997,73344.2789251464,0.0,1.0
2018-06-05,48.93,49.63,48.5,48.73,32108,31.789301962864,32.24408453744,31.5099355241959,31.6593640844137,49420.5390805775,0.0,1.0
2018-06-06,48.64,49.79,48.39,49.6,55972,31.6008920391111,32.3480348402003,31.4384696910482,32.2245938556725,86151.9376298145,0.0,1.0
2018-06-07,48.44,48.86,47.56,48.75,32155,31.4709541606608,31.7438237054064,30.8992274954795,31.6723578722587,49492.8813422191,0.0,1.0
2018-06-08,48.34,48.68,48.12,48.42,23860,31.4059852214356,31.6268796148011,31.2630535551403,31.4579603728158,36725.2417610122,0.0,1.0
2018-06-11,48.42,49.14,48.15,48.39,39455,31.4579603728158,31.9257367352368,31.2825442369079,31.4384696910482,60729.0198525035,0.0,1.0
2018-06-12,47.71,48.56,46.09,48.42,37918,30.9966809043172,31.548916887731,29.9441840888699,31.4579603728158,58363.2739771191,0.0,1.0
2018-06-13,46.78,48.13,46.68,47.72,43780,30.3924697695234,31.2695504490628,30.3275008302982,31.0031777982397,67386.0471205831,0.0,1.0
2018-06-14,47.3,47.43,46.58,46.94,49205,30.7303082534941,30.8147678744868,30.2625318910731,30.4964200722836,75736.1911504864,0.0,1.0
2018-06-15,47.4,47.81,46.82,47.14,41869,30.7952771927193,31.0616498435424,30.4184573452134,30.6263579507339,64444.6415461784,0.0,1.0
2018-06-18,48.57,48.71,47.17,47.24,47928,31.5554137816535,31.6463702965687,30.6458486325014,30.691326889959,73770.6365097146,0.0,1.0
2018-06-19,48.38,48.92,47.52,48.17,52400,31.4319727971257,31.7828050689415,30.8732399197894,31.2955380247529,80653.9257450561,0.0,1.0
2018-06-20,48.03,49.0,47.91,48.58,30891,31.2045815098377,31.8347802203216,31.1266187827675,31.561910675576,47547.336263178,0.0,1.0
2018-06-21,47.24,48.1,47.13,48.04,28062,30.691326889959,31.2500597672953,30.6198610568114,31.2110784037602,43192.9477911788,0.0,1.0
2018-06-22,47.29,47.55,46.59,47.55,109315,30.7238113595716,30.892730601557,30.2690287849956,30.892730601557,168257.32619887,0.0,1.0
2018-06-25,47.8,48.03,46.22,47.14,79499,31.0551529496198,31.2045815098377,30.0286437098625,30.6263579507339,122364.626771111,0.0,1.0
2018-06-26,48.02,48.6,45.81,47.9,40672,31.1980846159152,31.574904463421,29.7622710590394,31.120121888845,62602.2226699031,0.0,1.0
2018-06-27,47.46,48.97,47.35,48.41,32844,30.8342585562544,31.8152895385541,30.7627927231067,31.4514634788932,50553.3881139431,0.0,1.0
2018-06-28,47.71,47.95,46.99,47.47,51322,30.9966809043172,31.1526063584576,30.5289045418962,30.8407554501769,78994.6713184689,0.0,1.0
2018-06-29,47.88,48.86,47.73,47.95,46463,31.107128101,31.7438237054064,31.0096746921622,31.1526063584576,71515.7128223767,0.0,1.0
2018-07-02,48.34,48.65,47.69,47.71,54084,31.4059852214356,31.6073889330336,30.9836871164722,30.9966809043172,83245.9335877027,0.0,1.0
2018-07-03,48.5,48.65,47.79,48.5,62753,31.5099355241959,31.6073889330336,31.0486560556973,31.5099355241959,96589.2328679294,0.0,1.0
2018-07-05,50.26,50.49,48.5,48.63,116158,32.6533888545584,32.8028174147763,31.5099355241959,31.5943951451886,178790.05165447,0.0,1.0
2018-07-06,50.63,50.97,50.0,50.27,45933,32.8937739296915,33.114668323057,32.4844696125731,32.659885748481,70699.938382589,0.0,1.0
2018-07-09,51.33,51.52,50.68,51.02,62652,33.3485565042675,33.4719974887953,32.9262583993041,33.1471527926696,96433.773965253,0.0,1.0
2018-07-10,50.66,51.8,49.71,51.35,77185,32.913264611459,33.6539105186257,32.2960596888201,33.3615502921125,118802.924783057,0.0,1.0
2018-07-11,49.32,51.11,49.06,50.48,59514,32.0426808258421,33.2056248379722,31.8737615838567,32.7963205208538,91603.7736028868,0.0,1.0
2018-07-12,48.53,49.55,47.74,49.55,82515,31.5294262059634,32.1921093860599,31.0161715860848,32.1921093860599,127006.84509262,0.0,1.0
2018-07-13,48.58,49.12,47.66,48.54,26413,31.561910675576,31.9127429473918,30.9641964347046,31.5359230998859,40654.8118454994,0.0,1.0
2018-07-16,47.61,48.6,47.39,48.59,30850,30.9317119650921,31.574904463421,30.7887802987968,31.5684075694985,47484.2291838736,0.0,1.0
2018-07-17,47.11,48.45,47.07,47.49,24181,30.6068672689663,31.4774510545833,30.5808796932763,30.8537492380219,37219.3240160535,0.0,1.0
2018-07-18,47.27,47.46,46.2,47.21,27038,30.7108175717266,30.8342585562544,30.0156499220175,30.6718362081915,41616.8100056264,0.0,1.0
2018-07-19,47.67,47.9,46.85,47.08,20351,30.9706933286272,31.120121888845,30.437948026981,30.5873765871988,31324.1992907946,0.0,1.0
2018-07-20,47.7,48.94,47.58,47.58,55615,30.9901840103947,31.7957988567865,30.9122212833245,30.9122212833245,85602.4442807499,0.0,1.0
2018-07-23,48.03,48.38,47.74,47.74,24766,31.2045815098377,31.4319727971257,31.0161715860848,31.0161715860848,38119.7542939324,0.0,1.0
2018-07-24,47.35,48.68,47.25,48.16,21180,30.7627927231067,31.6268796148011,30.6978237838815,31.2890411308304,32600.1936503872,0.0,1.0
2018-07-25,46.67,48.17,46.28,47.35,70717,30.3210039363757,31.2955380247529,30.0676250733976,30.7627927231067,108847.398223533,0.0,1.0
2018-07-26,47.01,47.65,46.59,46.59,60062,30.5418983297412,30.9576995407821,30.2690287849956,30.2690287849956,92447.2535896863,0.0,1.0
2018-07-27,45.61,47.14,44.99,47.14,83020,29.6323331805891,30.6263579507339,29.2295257573932,30.6263579507339,127784.139606003,0.0,1.0
2018-07-30,45.34,46.0,45.1,45.6,47566,29.4569170446813,29.8857120435672,29.3009915905409,29.6258362866666,73213.447175369,0.0,1.0
2018-07-31,45.88,46.04,45.15,45.49,38804,29.807749316497,29.9116996192573,29.3334760601535,29.554370453519,59727.0025689153,0.0,1.0
2018-08-01,45.1,46.49,43.71,45.8,82560,29.3009915905409,30.2040598457704,28.3979233353114,29.7557741651169,127076.10896015,0.0,1.0
2018-08-02,47.6,49.05,45.46,49.05,132498,30.9252150711696,31.8672646899342,29.5348797717514,31.8672646899342,203940.531552833,0.0,1.0
2018-08-03,46.22,49.05,45.28,49.05,56211,30.0286437098625,31.8672646899342,29.4179356811462,31.8672646899342,86519.8057262472,0.0,1.0
2018-08-06,47.36,48.28,46.23,46.33,64610,30.7692896170292,31.3670038579006,30.0351406037851,30.1001095430102,99447.5218012992,0.0,1.0
2018-08-07,47.07,47.99,46.33,46.33,38299,30.5808796932763,31.1785939341476,30.1001095430102,30.1001095430102,58949.7080555325,0.0,1.0
2018-08-08,49.62,50.29,46.2,47.08,172901,32.2375876435175,32.672879536326,30.0156499220175,30.5873765871988,266128.710214617,0.0,1.0
2018-08-09,50.04,50.85,49.66,49.84,87164,32.5104571882631,33.0367055959868,32.2635752192076,32.3805193098128,134162.57220691,0.0,1.0
2018-08-10,50.22,50.73,49.73,49.73,34957,32.6274012788684,32.9587428689166,32.3090534766652,32.3090534766652,53805.7114937009,0.0,1.0
2018-08-13,49.82,50.49,49.11,50.23,43497,32.3675255219678,32.8028174147763,31.9062460534693,32.6338981727909,66950.4543536776,0.0,1.0
2018-08-14,49.58,50.2262,49.2035,49.9,18269,32.2116000678275,32.6314293531003,31.9669920116448,32.4195006733479,28119.5910197792,0.0,1.0
2018-08-15,47.53,49.49,46.69,49.44,62467,30.8992274954795,32.1734224437467,30.3531439462221,32.1409174705766,96088.3734208037,0.03,1.0
2018-08-16,47.48,48.69,47.12,47.55,64516,30.8667225223094,31.6533428730254,30.6326867154848,30.9122294847475,99240.1988188416,0.0,1.0
2018-08-17,47.19,48.06,46.73,47.49,57040,30.6781936779229,31.2437802110824,30.3791479247582,30.8732235169434,87740.4200605544,0.0,1.0
2018-08-20,48.32,48.4,47.2,47.2,49868,31.4128060715668,31.4648140286389,30.684694672557,30.684694672557,76708.2620543429,0.0,1.0
2018-08-21,48.69,49.08,48.4,48.4,63348,31.6533428730254,31.906881663752,31.4648140286389,31.4648140286389,97443.5506661289,0.0,1.0
2018-08-22,48.75,49.28,48.07,48.68,25013,31.6923488408295,32.0369015564324,31.2502812057164,31.6468418783914,38475.6508936649,0.0,1.0
2018-08-23,48.68,49.01,48.51,48.74,27655,31.6468418783914,31.8613747013139,31.5363249696131,31.6858478461955,42539.6444034822,0.0,1.0
2018-08-24,48.89,49.1,48.51,48.67,103626,31.7833627657057,31.9198836530201,31.5363249696131,31.6403408837574,159400.223863868,0.0,1.0
2018-08-27,49.15,49.29,48.64,49.13,30370,31.9523886261901,32.0434025510664,31.6208378998553,31.9393866369221,46715.9284228443,0.0,1.0
2018-08-28,49.84,49.95,49.3,49.3,25428,32.4009572559373,32.4724681969114,32.0499035457004,32.0499035457004,39114.0147492947,0.0,1.0
2018-08-29,49.78,50.15,49.73,49.85,51969,32.3619512881332,32.6024880895918,32.3294463149631,32.4074582505713,79940.0752126042,0.0,1.0
2018-08-30,49.49,49.85,49.31,49.85,20489,32.1734224437467,32.4074582505713,32.0564045403344,32.4074582505713,31516.7157542198,0.0,1.0
2018-08-31,48.84,49.92,48.6,49.38,28686,31.7508577925356,32.4529652130094,31.5948339213192,32.1019115027725,44125.5555725292,0.0,1.0
2018-09-04,47.58,48.79,46.67,48.79,47031,30.9317324686496,31.7183528193656,30.3401419569541,31.7183528193656,72344.3144436873,0.0,1.0
2018-09-05,47.67,48.81,47.0,47.56,63897,30.9902414203557,31.7313548086336,30.5546747798766,30.9187304793815,98288.0368269503,0.0,1.0
2018-09-06,48.34,48.49,47.12,47.68,73544,31.4258080608348,31.5233229803451,30.6326867154848,30.9967424149897,113127.304574569,0.0,1.0
2018-09-07,48.48,48.88,47.91,48.25,39173,31.516821985711,31.7768617710717,31.1462652915721,31.3672991091287,60256.9332929891,0.0,1.0
2018-09-10,48.55,48.98,48.4,48.63,36306,31.5623289481492,31.8418717174119,31.4648140286389,31.6143369052213,55846.8388975891,0.0,1.0
2018-09-11,48.12,48.56,47.59,48.56,14386,31.2827861788865,31.5688299427832,30.9382334632836,31.5688299427832,22128.9215110647,0.0,1.0
2018-09-12,47.55,48.06,47.0,48.06,24568,30.9122294847475,31.2437802110824,30.5546747798766,31.2437802110824,37791.1402532907,0.0,1.0
2018-09-13,48.64,48.79,47.61,47.69,26637,31.6208378998553,31.7183528193656,30.9512354525516,31.0032434096238,40973.7301744913,0.0,1.0
2018-09-14,49.32,50.39,48.75,48.75,38105,32.0629055349684,32.7585119608082,31.6923488408295,31.6923488408295,58614.1077560909,0.0,1.0
2018-09-17,49.27,50.05,49.08,49.49,29682,32.0304005617983,32.5374781432516,31.906881663752,32.1734224437467,45657.6288260409,0.0,1.0
2018-09-18,50.1,50.5,49.48,49.48,24131,32.5699831164217,32.8300229017823,32.1669214491127,32.1669214491127,37118.9354221815,0.0,1.0
2018-09-19,48.95,50.39,48.79,50.2,22991,31.8223687335098,32.7585119608082,31.7183528193656,32.6349930627619,35365.357601897,0.0,1.0
2018-09-20,49.87,49.96,49.12,49.12,16058,32.4204602398393,32.4789691915455,31.9328856422881,31.9328856422881,24700.8356474821,0.0,1.0
2018-09-21,49.42,50.5,49.22,49.87,67672,32.1279154813086,32.8300229017823,31.9978955886283,32.4204602398393,104094.840573945,0.0,1.0
2018-09-24,48.82,49.64,48.72,49.51,25768,31.7378558032676,32.2709373632569,31.6728458569274,32.1864244330147,39637.0116430639,0.0,1.0
2018-09-25,52.41,54.8,48.81,49.03,82898,34.0717128768795,35.6254505944094,31.7313548086336,31.8743766905819,127515.872057851,0.0,1.0
2018-09-26,52.62,55.47,52.54,52.55,82839,34.2082337641938,36.0610172348884,34.1562258071217,34.1627268017557,127425.116714521,0.0,1.0
2018-09-27,52.66,54.87,51.96,52.82,47949,34.2342377427299,35.6709575568475,33.7791681183487,34.3382536568741,73756.4060568638,0.0,1.0
2018-09-28,54.43,55.07,51.89,52.49,82985,35.3849137929507,35.8009774495278,33.7336611559106,34.1237208339516,127649.69773361,0.0,1.0
2018-10-01,51.71,54.99,51.2,54.76,41036,33.6166432524983,35.7489694924557,33.2850925261635,35.5994466158733,63122.648625612,0.0,1.0
2018-10-02,50.67,51.93,49.68,51.54,55683,32.9405398105606,33.7596651344467,32.296941341793,33.50612634372,85653.0471639524,0.0,1.0
2018-10-03,50.17,50.83,46.9,50.83,99244,32.6154900788598,33.0445557247049,30.4896648335365,33.0445557247049,152659.716838879,0.0,1.0
2018-10-04,48.44,50.59,48.12,50.15,65160,31.490818007175,32.8885318534885,31.2827861788865,32.6024880895918,100230.816464686,0.0,1.0
2018-10-05,47.37,48.54,46.09,48.53,41233,30.7952115813352,31.5558279535151,29.9630842681812,31.5493269588811,63425.6791787665,0.0,1.0
2018-10-08,47.76,48.7,46.25,47.21,47881,31.0487503720619,31.6598438676594,30.0671001823254,30.691195667191,73651.80667811,0.0,1.0
2018-10-09,47.38,49.51,47.0,47.74,35708,30.8017125759693,32.1864244330147,30.5546747798766,31.0357483827938,54926.9796550187,0.0,1.0
2018-10-10,45.21,47.74,45.2,47.29,28954,29.3909967403877,31.0357483827938,29.3844957457537,30.7432036242631,44537.8001829118,0.0,1.0
2018-10-11,44.74,46.54,41.34,45.0,52050,29.0854499925889,30.2556290267119,26.8751118170234,29.2544758530734,80064.6715314141,0.0,1.0
2018-10-12,44.8,45.48,43.7,45.47,30373,29.124455960393,29.5665235955062,28.4093465506513,29.5600226008721,46720.5431013187,0.0,1.0
2018-10-15,44.45,45.24,43.49,44.71,23582,28.8969211482025,29.4104997242898,28.2728256633369,29.0659470086869,36274.4492613603,0.0,1.0
2018-10-16,47.7,48.35,44.63,44.71,47961,31.0097444042578,31.4323090554688,29.0139390516148,29.0659470086869,73774.8647707616,0.0,1.0
2018-10-17,46.42,47.34,46.02,47.34,142756,30.1776170911037,30.7757085974332,29.917577305743,30.7757085974332,219591.013432056,0.0,1.0
2018-10-18,44.21,46.6,43.79,46.29,44238,28.7408972769861,30.294634994516,28.4678555023574,30.0931041608615,68048.0487839902,0.0,1.0
2018-10-19,43.55,44.42,43.12,44.22,27573,28.311831631141,28.8774181643004,28.0322888618783,28.7473982716201,42413.5098585144,0.0,1.0
2018-10-22,43.98,44.29,42.94,43.6,57258,28.5913744004037,28.7929052340582,27.915270958466,28.3443366043111,88075.7533630298,0.0,1.0
2018-10-23,42.44,43.15,41.81,43.11,27050,27.5902212267652,28.0517918457804,27.1806585648222,28.0257878672443,41609.0175778049,0.0,1.0
2018-10-24,39.56,42.39,39.26,42.39,48212,25.7179347721685,27.5577162535951,25.522904933148,27.5577162535951,74160.9595364559,0.0,1.0
2018-10-25,40.17,40.99,39.44,39.75,47021,26.1144954448435,26.6475770048328,25.6399228365603,25.8414536702148,72328.9321821059,0.0,1.0
2018-10-26,40.11,41.29,38.91,39.47,75317,26.0754894770394,26.8426068438533,25.2953701209574,25.6594258204624,115854.579552959,0.0,1.0
2018-10-29,41.3,44.69,40.51,41.01,43331,26.8491078384873,29.0529450194189,26.3355292624001,26.6605789941009,66652.8776585534,0.0,1.0
2018-10-30,42.35,42.53,40.75,41.26,70645,27.5317122750591,27.6487301784713,26.4915531336164,26.8231038599513,108667.986942108,0.0,1.0
2018-10-31,43.66,43.87,42.35,42.84,113151,28.3833425721152,28.5198634594295,27.5317122750591,27.8502610121259,174051.828020192,0.0,1.0
2018-11-01,45.76,48.0,43.84,48.0,203630,29.7485514452586,31.2047742432783,28.5003604755275,31.2047742432783,313228.992582936,0.0,1.0
2018-11-02,46.65,47.72,45.28,46.4,140419,30.3271399676861,31.0227463935258,29.4365037028258,30.1646151018357,215996.178900473,0.0,1.0
2018-11-05,49.37,50.95,46.9,47.15,128464,32.0954105081385,33.1225676603131,30.4896648335365,30.6521896993869,197606.685179857,0.0,1.0
2018-11-06,49.65,50.71,48.98,48.98,72322,32.277438357891,32.9665437890967,31.8418717174119,31.8418717174119,111247.592209316,0.0,1.0
2018-11-07,49.82,50.03,49.03,50.0,56639,32.3879552666692,32.5244761539836,31.8743766905819,32.5049731700815,87123.5913711385,0.0,1.0
2018-11-08,49.66,49.94,49.2,49.82,35274,32.283939352525,32.4659672022774,31.9848935993602,32.3879552666692,54259.3895023841,0.0,1.0
2018-11-09,47.65,49.7,47.0,49.25,28369,30.9772394310877,32.309943331061,30.5546747798766,32.0173985725303,43637.9378803973,0.0,1.0
2018-11-12,46.34,47.64,45.77,47.64,35349,30.1256091340316,30.9707384364537,29.7550524398926,30.9707384364537,54374.7564642449,0.0,1.0
2018-11-13,46.11,48.44,46.07,46.42,58202,29.9760862574492,31.490818007175,29.9500822789131,30.1776170911037,89527.838856318,0.0,1.0
2018-11-14,45.18,46.41,45.09,46.41,29256,29.3909967403877,30.1911500381008,29.332448938116,30.1911500381008,44972.4822766444,0.03,1.0
2018-11-15,46.94,47.38,44.6,44.6,50053,30.5359315403674,30.8221652403623,29.0136886813035,29.0136886813035,76941.743758302,0.0,1.0
2018-11-16,46.48,46.74,45.67,46.66,33707,30.2366872176454,30.405825313097,29.7097569972002,30.3537828221888,51814.5836785225,0.0,1.0
2018-11-19,44.96,46.67,44.27,46.35,29150,29.2478798903903,30.3602881335523,28.7990134063073,30.1521181699197,44809.5385002797,0.0,1.0
2018-11-20,44.33,45.9,44.0,44.18,92026,28.8380452744884,29.8593791585612,28.6233699994922,28.7404656040356,141462.867582393,0.0,1.0
2018-11-21,46.25,46.76,44.54,44.54,76663,30.0870650562845,30.418835935824,28.9746568131224,28.9746568131224,117846.780447579,0.0,1.0
2018-11-23,46.7,46.71,45.83,45.83,35925,30.3798040676429,30.3863093790064,29.8138419790166,29.8138419790166,55224.105338681,0.0,1.0
2018-11-26,46.94,46.94,44.89,46.7,97172,30.5359315403674,30.5359315403674,29.2023427108456,30.3798040676429,149373.326763265,0.0,1.0
2018-11-27,47.11,47.53,45.74,46.72,91690,30.6465218335473,30.9197449108151,29.7552941767449,30.3928146903699,140946.366555425,0.0,1.0
2018-11-28,48.0,48.6,45.92,47.12,155336,31.2254945449006,31.6158132267119,29.8723897812883,30.6530271449108,238783.343824338,0.0,1.0
2018-11-29,47.51,48.35,47.14,48.01,38375,30.9067342880881,31.4531804426239,30.6660377676378,31.2319998562641,58990.2586603168,0.0,1.0
2018-11-30,47.31,48.25,46.68,47.08,45698,30.7766280608177,31.3881273289886,30.3667934449159,30.6270058994567,70247.2140784145,0.0,1.0
2018-12-03,47.25,48.01,46.03,47.8,51688,30.7375961926366,31.2319998562641,29.943948206287,31.0953883176302,79455.0746484548,0.0,1.0
2018-12-04,44.61,47.26,44.34,46.99,56616,29.020193992667,30.7441015040001,28.844550585852,30.568458097185,87030.4230439739,0.0,1.0
2018-12-06,44.72,45.05,41.37,43.72,80193,29.0917524176657,29.3064276926619,26.9124731108862,28.4412212813137,123273.11564161,0.0,1.0
2018-12-07,50.68,52.2,46.59,47.0,182819,32.9689179903242,33.9577253175794,30.3082456426442,30.5749634085485,281030.360860468,0.0,1.0
2018-12-10,50.97,51.41,49.95,50.68,65963,33.1575720198664,33.4438057198613,32.4940302607872,32.9689179903242,101398.682267374,0.0,1.0
2018-12-11,49.68,51.5,48.44,51.5,63811,32.3183868539722,33.502353522133,31.5117282448955,33.502353522133,98090.6161660839,0.0,1.0
2018-12-12,49.53,50.58,49.09,50.43,74308,32.2208071835193,32.903864876689,31.9345734835244,32.8062852062362,114226.661642497,0.0,1.0
2018-12-13,48.75,50.02,48.41,49.53,46536,31.7133928971647,32.5395674403319,31.492212310805,32.2208071835193,71535.3922349578,0.0,1.0
2018-12-14,47.3,49.65,45.44,47.99,82697,30.7701227494542,32.2988709198816,29.5601348358393,31.2189892335371,127122.278056865,0.0,1.0
2018-12-17,45.77,47.77,40.9877,47.1,56698,29.7748101108355,31.0758723835396,26.6637750574588,30.6400165221837,87156.4738898407,0.0,1.0
2018-12-18,46.09,46.85,45.2,45.78,54567,29.9829800744681,30.4773837380957,29.4040073631148,29.781315422199,83880.6891027364,0.0,1.0
2018-12-19,45.16,46.82,44.5232,46.22,79705,29.3779861176607,30.4578678040052,28.9637278900317,30.0675491221939,122522.959388158,0.0,1.0
2018-12-20,44.61,45.5,44.28,45.22,48261,29.020193992667,29.5991667040204,28.8055187176708,29.4170179858418,74187.0716144769,0.0,1.0
2018-12-21,43.44,45.92,42.88,44.61,84026,28.2590725631351,29.8723897812883,27.8947751267779,29.020193992667,129165.224083173,0.0,1.0
2018-12-24,42.92,43.74,42.46,43.1,21705,27.920796372232,28.4542319040407,27.62155204951,28.0378919767754,33365.0440188189,0.0,1.0
2018-12-26,43.4,43.7,41.87,42.77,87368,28.233051317681,28.4282106585866,27.2377386790623,27.8232167017792,134302.564654972,0.0,1.0
2018-12-27,44.33,46.95,42.55,42.55,49323,28.8380452744884,30.5424368517309,27.6800998517817,27.6800998517817,75819.5837889983,0.0,1.0
2018-12-28,44.19,44.66,43.15,44.34,51706,28.7469709153991,29.0527205494846,28.070418533593,28.844550585852,79482.7443463282,0.0,1.0
2018-12-31,44.69,46.4813,43.26,44.2,63660,29.0722364835752,30.2375329081227,28.1419769585917,28.7534762267627,97858.4981450363,0.0,1.0
2019-01-02,44.61,45.24,44.07,44.15,57524,29.020193992667,29.4300286085688,28.6689071790369,28.7209496699451,88426.2055811353,0.0,1.0
2019-01-03,43.51,45.42,43.04,44.52,27097,28.3046097426797,29.5471242131122,27.9988601085942,28.9616461903953,41653.6557372927,0.0,1.0
2019-01-04,44.28,44.55,43.24,43.83,36093,28.8055187176708,28.9811621244859,28.1289663358647,28.5127797063124,55482.3558521646,0.0,1.0
2019-01-07,44.44,44.83,43.96,43.96,44473,28.9096036994872,29.1633108426645,28.5973487540382,28.5973487540382,68364.1374175965,0.0,1.0
2019-01-08,45.35,45.73,44.21,44.74,40681,29.5015870335676,29.7487888653814,28.7599815381262,29.1047630403928,62535.0543989667,0.0,1.0
2019-01-09,45.34,45.72,45.11,45.46,24190,29.4950817222041,29.7422835540178,29.3454595608431,29.5731454585663,37184.9995307638,0.0,1.0
2019-01-10,45.09,45.58,44.95,45.02,32237,29.332448938116,29.6512091949286,29.2413745790267,29.2869117585714,49554.891685541,0.0,1.0
2019-01-11,44.86,45.16,44.58,44.8,22199,29.182826776755,29.3779861176607,29.0006780585765,29.1437949085739,34124.4235048958,0.0,1.0
2019-01-14,43.81,44.88,43.81,44.41,22230,28.4997690835853,29.1958373994821,28.4997690835853,28.8900877653966,34172.0768734552,0.0,1.0
2019-01-15,43.61,44.04,42.73,43.77,34718,28.3696628563149,28.6493912449463,27.7971954563251,28.4737478381313,53368.6983757363,0.0,1.0
2019-01-16,43.8,44.34,43.44,43.62,47482,28.4932637722218,28.844550585852,28.2590725631351,28.3761681676784,72989.5885787405,0.0,1.0
2019-01-17,43.93,44.0,43.06,43.53,28792,28.5778328199476,28.6233699994922,28.0118707313213,28.3176203654068,44259.2189536897,0.0,1.0
2019-01-18,43.41,44.23,43.15,44.23,25218,28.2395566290445,28.7729921608532,28.070418533593,28.7729921608532,38765.2467204135,0.0,1.0
2019-01-22,41.37,43.5,41.21,43.0,34841,26.9124731108862,28.2981044313162,26.8083881290699,27.9728388631401,53557.7746445368,0.0,1.0
2019-01-23,41.29,42.16,40.8,41.36,25716,26.8604306199781,27.4263927086044,26.5416703631655,26.9059677995227,39530.7750282399,0.0,1.0
2019-01-24,41.34,41.84,40.56,41.24,18608,26.8929571767957,27.2182227449717,26.385542890441,26.8279040631605,28604.3187791837,0.0,1.0
2019-01-25,43.4,43.63,41.72,42.1,52910,28.233051317681,28.382673479042,27.1401590086095,27.3873608404233,81333.5396929606,0.0,1.0
2019-01-28,42.06,43.3,41.3,42.73,27147,27.3613395949692,28.1679982040458,26.8669359313416,27.7971954563251,41730.5160091627,0.0,1.0
2019-01-29,41.5,42.44,41.06,42.44,18582,26.997042158612,27.608541426783,26.7108084586171,27.608541426783,28564.3514378113,0.0,1.0
2019-01-30,41.52,42.3,41.46,41.5,24395,27.010052781339,27.5174670676937,26.9710209131579,26.997042158612,37500.1266454314,0.0,1.0
2019-01-31,42.16,42.38,41.54,41.54,24497,27.4263927086044,27.5695095586018,27.0230634040661,27.0230634040661,37656.9216000464,0.0,1.0
2019-02-01,42.01,42.16,41.23,42.15,13174,27.3288130381516,27.4263927086044,26.8213987517969,27.4198873972409,20251.1444323391,0.0,1.0
2019-02-04,42.39,42.47,41.6,42.06,18647,27.5760148699654,27.6280573608735,27.0620952722472,27.3613395949692,28664.2697912424,0.0,1.0
2019-02-05,42.72,43.51,42.2,42.33,18388,27.7906901449616,28.3046097426797,27.4524139540585,27.5369830017842,28266.1335829552,0.0,1.0
2019-02-06,42.52,42.91,42.31,42.64,16413,27.6605839176911,27.9142910608685,27.5239723790572,27.7386476540534,25230.1528440855,0.0,1.0
2019-02-07,40.85,42.42,40.56,42.28,27601,26.5741969199831,27.5955308040559,26.385542890441,27.5044564449666,42428.4072777435,0.0,1.0
2019-02-08,40.38,41.0,39.5,40.64,35855,26.2684472858977,26.671776590436,25.6959798859078,26.4375853813492,55116.5009580627,0.0,1.0
2019-02-11,41.4,41.52,40.04,40.39,42443,26.9319890449768,27.010052781339,26.0472666995379,26.2749525972612,65243.6103796697,0.0,1.0
2019-02-12,42.02,43.09,41.4,41.46,30964,27.3353183495151,28.0313866654118,26.9319890449768,26.9710209131579,47598.0291637277,0.0,1.0
2019-02-13,42.1,42.39,41.51,42.39,32926,27.3873608404233,27.5760148699654,27.0035474699755,27.5760148699654,50614.0262319111,0.0,1.0
2019-02-14,42.13,42.44,41.72,41.93,25518,27.4068767745138,27.608541426783,27.1401590086095,27.2767705472434,39226.4083516343,0.0,1.0
2019-02-15,43.04,43.13,41.8,42.31,35746,27.9988601085942,28.0574079108659,27.1922014995176,27.5239723790572,54948.945565386,0.0,1.0
2019-02-19,42.41,43.4415,42.18,43.04,21142,27.5890254926924,28.2600483598396,27.4394033313314,27.9988601085942,32499.5973575614,0.0,1.0
2019-02-20,42.5,42.66,42.3,42.4,23304,27.6475732949641,27.7516582767804,27.5174670676937,27.5825201813289,35823.0355132254,0.0,1.0
2019-02-21,42.34,42.68,42.08,42.24,26124,27.5434883131478,27.7646688995075,27.3743502176962,27.4784351995126,40157.9548467001,0.0,1.0
2019-02-22,41.68,42.3954,41.393,42.33,30648,27.1141377631554,27.5795277381017,26.9274353270223,27.5369830017842,47112.2722455085,0.0,1.0
2019-02-25,41.38,42.3924,41.1445,41.84,26345,26.9189784222498,27.5775761446926,26.7657783396388,27.2182227449717,40497.677248366,0.0,1.0
2019-02-26,41.3,41.95,40.89,41.33,29308,26.8669359313416,27.2897811699704,26.6002181654372,26.8864518654321,45052.4169593893,0.0,1.0
2019-02-27,41.87,42.34,40.01,41.11,55479,27.2377386790623,27.5434883131478,26.0277507654474,26.7433350154347,85282.6204616473,0.0,1.0
2019-02-28,41.65,42.05,41.13,41.87,28468,27.0946218290648,27.3548342836057,26.7563456381617,27.2377386790623,43761.1643919713,0.0,1.0
2019-03-01,41.44,41.91,41.29,41.91,10080,26.9580102904309,27.2637599245164,26.8604306199781,27.2637599245164,15495.0308090161,0.0,1.0
2019-03-04,40.69,41.81,40.56,41.53,23668,26.4701119381668,27.1987068108812,26.385542890441,27.0165580927026,36382.5782924398,0.0,1.0
2019-03-05,40.48,41.58,40.21,40.75,65702,26.3335003995329,27.0490846495202,26.1578569927178,26.5091438063479,100997.471648212,0.0,1.0
2019-03-06,40.86,40.96,40.24,40.47,25129,26.5807022313467,26.6457553449819,26.1773729268084,26.3269950881693,38628.4354364847,0.0,1.0
2019-03-07,41.0,41.27,40.43,40.74,49391,26.671776590436,26.847419997251,26.3009738427153,26.5026384949844,75924.1137587414,0.0,1.0
2019-03-08,40.55,41.42,40.32,40.84,50308,26.3790375790775,26.9449996677038,26.2294154177165,26.5676916086196,77333.7311448396,0.0,1.0
2019-03-11,41.66,41.7,40.7,40.7,25390,27.1011271404283,27.1271483858824,26.4766172495303,26.4766172495303,39029.6460556468,0.0,1.0
2019-03-12,41.37,41.94,41.22,41.76,20062,26.9124731108862,27.2832758586069,26.8148934404334,27.1661802540635,30839.4154851668,0.0,1.0
2019-03-13,41.67,42.09,41.3,41.77,46377,27.1076324517919,27.3808555290597,26.8669359313416,27.1726855654271,71290.9765704107,0.0,1.0
2019-03-14,40.49,42.62,35.53,41.81,297373,26.3400057108964,27.7256370313263,23.11337127459,27.1987068108812,457123.392536662,0.0,1.0
2019-03-15,40.25,40.99,38.415,40.99,184790,26.1838782381719,26.6652712790724,24.9901536029658,26.6652712790724,284060.192777588,0.0,1.0
2019-03-18,40.25,40.79,39.46,40.55,181797,26.1838782381719,26.535165051802,25.6699586404537,26.3790375790775,279459.336903443,0.0,1.0
2019-03-19,39.39,40.8996,38.61,40.37,112581,25.6244214609091,26.6064632643462,25.1170071745544,26.2619419745341,173060.125348199,0.0,1.0
2019-03-20,39.27,39.73,37.03,39.12,96279,25.5463577245468,25.8456020472688,24.0891679791181,25.448778054094,148000.602307665,0.0,1.0
2019-03-21,39.88,40.4,38.19,38.92,95266,25.9431817177216,26.2814579086247,24.8437840972866,25.3186718268236,146443.413199576,0.0,1.0
2019-03-22,37.35,39.65,36.82,39.65,61275,24.2973379427508,25.7935595563606,23.9525564404842,25.7935595563606,94192.2631768316,0.0,1.0
2019-03-25,36.63,37.39,35.88,37.06,105985,23.8289555245773,24.3233591882049,23.3410571723132,24.1086839132087,162920.718283093,0.0,1.0
2019-03-26,35.94,36.81,35.81,36.76,53054,23.3800890404943,23.9460511291207,23.2955199927686,23.9135245723031,81554.8972759467,0.0,1.0
2019-03-27,34.21,35.72,34.15,35.72,62558,22.2741861086958,23.2573495411463,22.2351200120421,23.2573495411463,96080.2414757819,0.03,1.0
2019-03-28,34.67,34.98,34.25,34.5,46646,22.5736928497072,22.7755343490844,22.3002301731316,22.4630055758551,71641.6596419215,0.0,1.0
2019-03-29,34.38,34.89,34.01,34.82,105902,22.3848733825478,22.7169352041039,22.1439657865169,22.6713580913413,162650.496063945,0.0,1.0
2019-04-01,34.86,35.09,34.05,34.62,121182,22.6974021557771,22.8471555262828,22.1700098509527,22.5411377691625,186118.41527092,0.0,1.0
2019-04-02,34.82,34.99,34.3,34.78,97886,22.6713580913413,22.7820453651934,22.3327852536763,22.6453140269056,150339.053631804,0.0,1.0
2019-04-03,34.98,35.29,34.42,34.84,103052,22.7755343490844,22.9773758484617,22.4109174469836,22.6843801235592,158273.29909144,0.0,1.0
2019-04-04,35.01,35.27,34.71,34.85,83223,22.7950673974113,22.9643538162438,22.599736914143,22.6908911396682,127818.759172911,0.0,1.0
2019-04-05,35.5,35.8,34.82,35.0,141080,23.1141071867495,23.3094376700178,22.6713580913413,22.7885563813023,216678.92943194,0.0,1.0
2019-04-08,36.35,36.54,35.45,35.6,72280,23.6675435560097,23.7912528620796,23.0815521062048,23.1792173478389,111011.858657079,0.0,1.0
2019-04-09,35.4,36.47,35.09,36.19,117114,23.0489970256601,23.745675749317,22.8471555262828,23.5633672982666,179870.542539639,0.0,1.0
2019-04-10,36.94,37.13,35.5,35.6,88556,24.0516935064374,24.1754028125073,23.1141071867495,23.1792173478389,136009.49301655,0.0,1.0
2019-04-11,36.4,37.14,36.24,37.04,94037,23.7000986365544,24.1819138286162,23.5959223788113,24.1168036675268,144427.533931042,0.0,1.0
2019-04-12,36.66,36.84,36.14,36.74,42355,23.8693850553869,23.9865833453479,23.5308122177219,23.9214731842585,65051.2904457744,0.0,1.0
2019-04-15,37.54,37.56,36.46,36.73,72921,24.442354472974,24.4553765051919,23.7391647332081,23.9149621681495,111996.344011245,0.0,1.0
2019-04-16,37.86,38.47,37.54,37.73,54792,24.6507069884602,25.0478789711057,24.442354472974,24.5660637790439,84152.763690352,0.0,1.0
2019-04-17,37.64,38.12,37.25,38.12,66634,24.5074646340634,24.8199934072927,24.2535350058146,24.8199934072927,102340.401075758,0.0,1.0
2019-04-18,37.9,38.0,37.22,37.67,43424,24.6767510528959,24.7418612139854,24.2340019574878,24.5269976823902,66693.1232751105,0.0,1.0
2019-04-22,37.42,38.3,36.99,37.66,38984,24.3642222796667,24.9371916972537,24.0842485869821,24.5204866662813,59873.9111495233,0.0,1.0
2019-04-23,36.96,37.5,36.75,37.23,46861,24.0647155386552,24.4163104085382,23.9279842003674,24.2405129735967,71971.8692380931,0.0,1.0
2019-04-24,36.79,37.17,36.53,36.84,71201,23.9540282648032,24.2014468769431,23.7847418459707,23.9865833453479,109354.667241874,0.0,1.0
2019-04-25,35.55,36.61,35.14,36.61,82706,23.1466622672942,23.8368299748422,22.8797106068275,23.8368299748422,127024.720283513,0.0,1.0
2019-04-26,35.6,35.88,35.2446,35.51,22049,23.1792173478389,23.3615257988893,22.9478158353271,23.1206182028584,33864.1459813217,0.0,1.0
2019-04-29,36.19,36.36,35.57,35.6,48392,23.5633672982666,23.6740545721186,23.1596842995121,23.1792173478389,74323.268734551,0.0,1.0
2019-04-30,36.61,36.71,35.75,36.19,95332,23.8368299748422,23.9019401359317,23.2768825894731,23.5633672982666,146416.470801005,0.0,1.0
2019-05-01,36.92,37.47,35.77,36.74,69971,24.0386714742195,24.3967773602114,23.289904621691,23.9214731842585,107465.561180056,0.0,1.0
2019-05-02,39.91,41.29,36.19,37.91,174062,25.9854652907936,26.8839855138278,23.5633672982666,24.6832620690049,267334.617343226,0.0,1.0
2019-05-03,40.42,40.5,38.6,39.46,103643,26.3175271123497,26.3696152412213,25.132522180522,25.6924695658911,159180.991516265,0.0,1.0
2019-05-06,39.7,40.26,39.52,39.66,90171,25.8487339525058,26.2133508546066,25.7315356625448,25.82268988807,138489.904634303,0.0,1.0
2019-05-07,38.77,39.89,38.25,39.52,47886,25.243209454374,25.9724432585757,24.904636616709,25.7315356625448,73546.1242896081,0.0,1.0
2019-05-08,37.61,38.62,37.35,38.62,62496,24.4879315857366,25.1455442127399,24.318645166904,25.1455442127399,95985.0182433976,0.0,1.0
2019-05-09,37.33,37.61,36.7,37.17,34707,24.3056231346862,24.4879315857366,23.8954291198227,24.2014468769431,53305.0439735919,0.0,1.0
2019-05-10,37.12,37.76,36.35,37.05,31164,24.1688917963983,24.5855968273707,23.6675435560097,24.1233146836357,47863.497000404,0.0,1.0
2019-05-13,35.23,36.43,35.11,36.34,32379,22.938309751808,23.7196316848812,22.8601775585007,23.6610325399008,49729.5651834194,0.0,1.0
2019-05-14,35.34,35.68,34.63,35.24,41567,23.0099309290064,23.2313054767105,22.5476487852714,22.944820767917,63841.0338793413,0.0,1.0
2019-05-15,35.48,36.16,35.26,35.42,51045,23.1206182028584,23.5637416633416,22.9772547303492,23.0815190739923,78331.6684748549,0.03,1.0
2019-05-16,35.48,35.9,35.0,35.31,50722,23.1206182028584,23.3943121049216,22.8078251719291,23.0098373377376,77836.0052577449,0.0,1.0
2019-05-17,35.0,35.45,34.71,35.12,38563,22.8078251719291,23.1010686384254,22.618846049076,22.8860234296614,59177.2775275899,0.0,1.0
2019-05-20,34.96,35.16,34.63,34.68,23762,22.7817590860183,22.9120895155722,22.5667138772544,22.5992964846429,36464.2395200216,0.0,1.0
2019-05-21,36.79,37.09,35.14,35.14,77682,23.9742825164364,24.1697781607672,22.8990564726168,22.8990564726168,119207.770995468,0.0,1.0
2019-05-22,36.0,36.76,35.62,36.55,38906,23.4594773196985,23.9547329520033,23.2118495035462,23.8178860009717,59703.6319655736,0.0,1.0
2019-05-23,36.19,36.33,35.44,35.79,77691,23.5832912277747,23.6745225284624,23.0945521169477,23.3226303686669,119221.582044861,0.0,1.0
2019-05-24,35.53,36.63,35.32,36.25,31440,23.1532008102469,23.8700181727933,23.0163538592153,23.6223903566409,48246.5992134281,0.0,1.0
2019-05-28,34.86,35.57,34.73,35.52,34889,22.7165938712414,23.1792668961577,22.6318790920314,23.1466842887692,53539.3002530945,0.0,1.0
2019-05-29,34.53,34.76,34.3,34.67,59038,22.5015486624775,22.6514286564645,22.3516686684905,22.5927799631652,90597.4148970218,0.0,1.0
2019-05-30,33.0,34.69,32.74,34.65,101238,21.5045208763903,22.6058130061206,21.3350913179703,22.5797469202098,155355.890940491,0.0,1.0
2019-05-31,32.47,33.48,31.72,32.83,93291,21.1591452380725,21.8173139073196,20.6704061272455,21.3937400112695,143160.734326333,0.0,1.0
2019-06-03,33.78,34.01,32.69,32.69,68181,22.0128095516505,22.1626895456374,21.3025087105818,21.3025087105818,104627.906519425,0.0,1.0
2019-06-04,34.26,34.35,33.64,34.28,45934,22.3256025825798,22.384251275879,21.9215782509627,22.3386356255352,70488.5269805852,0.0,1.0
2019-06-05,34.18,34.6,33.9,34.6,62804,22.2734704107582,22.5471643128214,22.0910078093828,22.5471643128214,96376.5717875361,0.0,1.0
2019-06-06,33.9,34.22,33.9,34.18,46975,22.0910078093828,22.299536496669,22.0910078093828,22.2734704107582,72086.0050270604,0.0,1.0
2019-06-07,33.73,34.12,33.52,34.06,34615,21.980226944262,22.234371281892,21.8433799932304,22.1952721530259,53118.830527125,0.0,1.0
2019-06-10,34.56,34.64,33.75,34.28,57902,22.5210982269106,22.5732303987321,21.9932599872174,22.3386356255352,88854.1535513966,0.0,1.0
2019-06-11,34.49,34.9,34.05,34.83,33703,22.4754825765667,22.7426599571522,22.1887556315482,22.6970443068083,51719.3108552852,0.0,1.0
2019-06-12,34.32,34.75,34.22,34.6,15159,22.3647017114459,22.6449121349868,22.299536496669,22.5471643128214,23262.4108612073,0.0,1.0
2019-06-13,34.41,34.65,34.15,34.53,41184,22.4233504047452,22.5797469202098,22.2539208463251,22.5015486624775,63199.3620230858,0.0,1.0
2019-06-14,34.31,34.41,34.15,34.41,18772,22.3581851899682,22.4233504047452,22.2539208463251,22.4233504047452,28806.7799120379,0.0,1.0
2019-06-17,34.38,34.5,34.15,34.29,19983,22.4038008403121,22.4819990980444,22.2539208463251,22.3451521470128,30665.1333359393,0.0,1.0
2019-06-18,34.59,34.65,34.15,34.47,48180,22.5406477913437,22.5797469202098,22.2539208463251,22.4624495336113,73935.1510846997,0.0,1.0
2019-06-19,35.46,35.6,34.49,34.49,55795,23.107585159903,23.1988164605908,22.4754825765667,22.4754825765667,85620.8334323544,0.0,1.0
2019-06-20,35.1,35.89,35.03,35.89,33026,22.8729903867061,23.3877955834439,22.8273747363622,23.3877955834439,50680.4130287109,0.0,1.0
2019-06-21,35.4,35.95,34.84,34.95,76626,23.0684860310369,23.4268947123101,22.703560828286,22.7752425645407,117587.274533338,0.0,1.0
2019-06-24,36.05,36.21,35.38,35.44,49840,23.492059927087,23.5963242707301,23.0554529880815,23.0945521169477,76482.5224172154,0.0,1.0
2019-06-25,36.41,36.52,36.01,36.27,32560,23.726654700284,23.7983364365386,23.4659938411762,23.6354233995963,49965.3075823542,0.0,1.0
2019-06-26,37.01,37.1,36.5,36.5,45122,24.1176459889456,24.1762946822449,23.7853033935832,23.7853033935832,69242.4634131139,0.0,1.0
2019-06-27,37.66,37.75,36.97,36.97,51322,24.5412198849957,24.599868578295,24.0915799030348,24.0915799030348,78756.7418839554,0.0,1.0
2019-06-28,37.9,38.18,37.43,37.67,84276,24.6976164004604,24.8800790018358,24.3913398910088,24.5477364064734,129326.666517521,0.0,1.0
2019-07-01,38.21,38.43,37.88,38.18,38673,24.8996285662689,25.0429920387782,24.684583357505,24.8800790018358,59346.0792423952,0.0,1.0
2019-07-02,38.27,38.41,37.94,38.25,37514,24.9387276951351,25.0299589958228,24.7236824863712,24.9256946521797,57567.5229927652,0.0,1.0
2019-07-03,38.18,38.4,38.0,38.4,15288,24.8800790018358,25.0234424743451,24.7627816152373,25.0234424743451,23460.3692358425,0.0,1.0
2019-07-05,37.4,38.04,36.87,38.0,31399,24.3717903265757,24.7888477011481,24.0264146882579,24.7627816152373,48183.682210637,0.0,1.0
2019-07-08,37.29,37.55,36.85,37.24,30561,24.3001085903211,24.4695381487411,24.0133816453025,24.2675259829326,46897.7200560296,0.0,1.0
2019-07-09,37.01,37.24,36.78,37.12,44877,24.1176459889456,24.2675259829326,23.9677659949587,24.1893277252003,68866.4959574113,0.0,1.0
2019-07-10,37.01,37.28,36.96,37.01,27665,24.1176459889456,24.2935920688434,24.0850633815572,24.1176459889456,42453.6312735206,0.0,1.0
2019-07-11,36.18,37.05,35.35,37.05,47567,23.576774706297,24.1437120748564,23.0359034236484,24.1437120748564,72994.4651649216,0.0,1.0
2019-07-12,37.42,37.97,36.24,36.25,52407,24.3848233695311,24.7432320508042,23.6158738351632,23.6223903566409,80421.7406163525,0.0,1.0
2019-07-15,37.89,38.05,37.42,37.43,28917,24.6910998789827,24.7953642226258,24.3848233695311,24.3913398910088,44374.9017002131,0.0,1.0
2019-07-16,39.08,39.6,38.01,38.04,77482,25.4665659348283,25.8054250516684,24.769298136715,24.7888477011481,118900.858786731,0.0,1.0
2019-07-17,39.07,39.28,38.93,39.08,36112,25.4600494133506,25.5968963643822,25.3688181126629,25.4665659348283,55416.0684095201,0.0,1.0
2019-07-18,39.78,40.01,38.64,39.01,75175,25.9227224382669,26.0726024322538,25.1798389898098,25.4209502844844,115360.626458952,0.0,1.0
2019-07-19,40.17,40.76,38.93,39.59,59551,26.1768667758969,26.5613415430809,25.3688181126629,25.7989085301907,91384.6447124319,0.0,1.0
2019-07-22,38.8,40.15,38.53,40.15,28664,25.2841033334529,26.1638337329415,25.1081572535551,26.1638337329415,43986.6577561609,0.0,1.0
2019-07-23,38.83,39.67,38.6,38.85,24252,25.3036528978859,25.8510407020122,25.153772903899,25.3166859408413,37216.1744314268,0.0,1.0
2019-07-24,39.93,40.18,38.56,38.73,25660,26.0204702604323,26.1833832973746,25.1277068179882,25.238487683109,39376.8363809339,0.0,1.0
2019-07-25,39.75,40.38,39.2,39.62,32615,25.9031728738338,26.3137137269285,25.5447641925606,25.8184580946238,50049.7084397568,0.0,1.0
2019-07-26,39.71,39.91,38.98,39.9,47400,25.877106787923,26.0074372174769,25.4014007200513,26.0009206959992,72738.1934706263,0.0,1.0
2019-07-29,39.33,39.63,38.8,39.58,18381,25.6294789717706,25.8249746161015,25.2841033334529,25.792392008713,28206.7665439575,0.0,1.0
2019-07-30,39.43,40.18,39.36,39.51,29540,25.6946441865476,26.1833832973746,25.6490285362037,25.7467763583691,45330.9332304282,0.0,1.0
2019-07-31,39.64,40.91,39.5,39.5,52977,25.8314911375792,26.6590893652463,25.7402598368914,25.7402598368914,81296.4404112523,0.0,1.0
2019-08-01,39.95,40.87,39.62,39.62,34436,26.0335033033877,26.6330232793355,25.8184580946238,25.8184580946238,52844.1441003055,0.0,1.0
2019-08-02,40.57,40.75,38.71,39.71,45498,26.4375276350047,26.5548250216032,25.2254546401536,25.877106787923,69819.4583655391,0.0,1.0
2019-08-05,37.86,39.78,36.81,39.66,70457,24.6715503145496,25.9227224382669,23.9873155593917,25.8445241805345,108120.567454851,0.0,1.0
2019-08-06,36.44,38.16,36.01,37.96,89601,23.7462042647171,24.8670459588804,23.4659938411762,24.7367155293266,137498.204075139,0.0,1.0
2019-08-07,35.88,37.05,35.81,36.42,54081,23.3812790619662,24.1437120748564,23.3356634116223,23.7331712217617,82990.5958034797,0.0,1.0
2019-08-08,36.0,36.34,35.7,36.04,33369,23.4594773196985,23.6810390499401,23.2639816753677,23.4855434056093,51206.7674666947,0.0,1.0
2019-08-09,34.77,36.49,34.67,36.01,23310,22.6579451779422,23.7787868721055,22.5927799631652,23.4659938411762,35770.6179282763,0.0,1.0
2019-08-12,34.69,35.1,34.52,34.64,22463,22.6058130061206,22.8729903867061,22.4950321409998,22.5732303987321,34470.8447242759,0.0,1.0
2019-08-13,34.83,35.2,34.41,34.49,36742,22.6970443068083,22.938155601483,22.4233504047452,22.4754825765667,56382.8418670412,0.0,1.0
2019-08-14,33.25,34.47,32.91,34.13,32618,21.6869834777658,22.482716405371,21.4652218422036,22.2609547698089,50009.1910482578,0.03,1.0
2019-08-15,33.19,33.45,33.0,33.17,27749,21.6478490714901,21.8174314986846,21.5239234516171,21.6348042693982,42544.148703112,0.0,1.0
2019-08-16,33.97,34.39,33.35,33.52,30400,22.1565963530738,22.4305371970034,21.7522074882252,21.8630883060063,46608.6028532417,0.0,1.0
2019-08-19,33.94,34.38,33.33,34.3,41982,22.1370291499359,22.4240147959575,21.7391626861333,22.3718355875899,64365.8672692368,0.0,1.0
2019-08-20,33.4,33.82,33.12,33.81,18501,21.7848194934549,22.0587603373846,21.6021922641685,22.0522379363386,28365.3210982838,0.0,1.0
2019-08-21,34.41,34.78,33.6,33.69,24874,22.4435819990953,22.6849108377953,21.9152675143738,21.9739691237873,38136.2627424848,0.0,1.0
2019-08-22,34.3,35.06,34.1,34.66,47430,22.3718355875899,22.8675380670817,22.241387566671,22.6066420252439,72718.6195174099,0.0,1.0
2019-08-23,31.25,34.22,31.23,34.08,57787,20.3825032685768,22.3196563792224,20.3694584664849,22.2283427645791,88597.7412197463,0.0,1.0
2019-08-26,31.99,32.24,31.44,31.62,25421,20.8651609459767,21.0282209721254,20.5064288884498,20.6238321072768,38974.9109582981,0.0,1.0
2019-08-27,31.87,32.21,30.98,32.19,26365,20.7868921334254,21.0086537689875,20.2063984403363,20.9956089668956,40422.2307311092,0.0,1.0
2019-08-28,31.9,32.53,31.44,31.75,28762,20.8064593365632,21.2173706024577,20.5064288884498,20.7086233208741,44097.2577389784,0.0,1.0
2019-08-29,32.07,32.68,31.87,32.26,26590,20.9173401543443,21.3152066181469,20.7868921334254,21.0412657742172,40767.1957193322,0.0,1.0
2019-08-30,32.21,32.46,31.84,32.39,17173,21.0086537689875,21.1717137951361,20.7673249302876,21.1260569878145,26329.2610789053,0.0,1.0
2019-09-03,31.32,32.53,31.29,31.91,24848,20.4281600758984,21.2173706024577,20.4085928727606,20.8129817376092,38096.4001216235,0.0,1.0
2019-09-04,32.33,32.87,31.53,31.94,18513,21.0869225815388,21.4391322380199,20.5651304978633,20.832548940747,28383.719230989,0.0,1.0
2019-09-05,34.7,35.06,32.74,32.79,40786,22.6327316294277,22.8675380670817,21.3543410244226,21.3869530296523,62532.1867096158,0.0,1.0
2019-09-06,34.72,35.11,33.79,34.71,28070,22.6457764315196,22.9001500723114,22.0391931342468,22.6392540304737,43036.2987529769,0.0,1.0
2019-09-09,35.34,35.5,34.19,34.95,32403,23.0501652963682,23.1545237131033,22.3000891760845,22.7957916555763,49679.5578372892,0.0,1.0
2019-09-10,35.69,35.95,34.8,35.3,14367,23.2784493329762,23.4480317601708,22.6979556398872,23.0240756921844,22027.1643813331,0.0,1.0
2019-09-11,37.11,37.17,35.3,35.78,21380,24.2046302815004,24.243764687776,23.0240756921844,23.3371509423897,32779.3397698128,0.0,1.0
2019-09-12,38.24,38.49,36.5,37.11,24325,24.9416615996921,25.1047216258407,23.8067638176977,24.2046302815004,37294.5481712206,0.0,1.0
2019-09-13,39.72,40.22,37.51,38.5,31802,25.9069769544919,26.2330970067891,24.4655263233381,25.1112440268867,48758.1180243025,0.0,1.0
2019-09-16,39.48,40.32,39.44,39.53,30158,25.7504393293892,26.2983210172486,25.7243497252054,25.7830513346189,46237.5738436864,0.0,1.0
2019-09-17,39.0,39.82,38.09,39.14,26668,25.4373640791839,25.9722009649513,24.8438255840029,25.5286776938271,40886.7835819161,0.0,1.0
2019-09-18,38.14,39.7,37.82,38.96,29137,24.8764375892327,25.8939321524,24.6677207557624,25.4112744750001,44672.1993860165,0.0,1.0
2019-09-19,38.29,39.28,37.7,38.48,28590,24.9742736049218,25.6199913084703,24.5894519432111,25.0981992247948,43833.5511702034,0.0,1.0
2019-09-20,38.93,39.35,37.34,38.03,45873,25.3917072718623,25.6656481157919,24.3546455055571,24.8046911777273,70331.4617989065,0.0,1.0
2019-09-23,37.57,38.49,37.5,38.49,41372,24.5046607296138,25.1047216258407,24.4590039222922,25.1047216258407,63430.628856721,0.0,1.0
2019-09-24,36.86,37.79,36.84,37.72,13771,24.0415702553517,24.6481535526246,24.0285254532599,24.602496745303,21113.3904569735,0.0,1.0
2019-09-25,37.62,37.82,36.5,36.67,17389,24.5372727348435,24.6677207557624,23.8067638176977,23.9176446354788,26660.4274675994,0.0,1.0
2019-09-26,35.98,37.8,35.81,37.41,25089,23.4675989633086,24.6546759536705,23.3567181455276,24.4003023128787,38465.8959534534,0.0,1.0
2019-09-27,35.5,36.61,35.5,36.42,64345,23.1545237131033,23.8785102292031,23.1545237131033,23.7545846093302,98652.3207431526,0.0,1.0
2019-09-30,35.31,37.01,35.19,35.87,81210,23.0305980932303,24.1394062710409,22.952329280679,23.3958525518032,124509.363082624,0.0,1.0
2019-10-01,34.16,36.51,34.04,35.88,33649,22.2805219729467,23.8132862187437,22.2022531603954,23.4023749528492,51589.897283182,0.0,1.0
2019-10-02,34.45,34.78,33.6,33.87,49743,22.4696716032791,22.6849108377953,21.9152675143738,22.0913723426143,76264.8595963423,0.0,1.0
2019-10-03,34.11,35.1,33.73,34.5,15968,22.247909967717,22.8936276712655,22.0000587279711,22.5022836085088,24481.7819197554,0.0,1.0
2019-10-04,34.2,34.62,33.43,34.23,22153,22.3066115771305,22.5805524210602,21.8043866965928,22.3261787802683,33964.4861515745,0.0,1.0
2019-10-07,34.12,34.98,34.02,34.16,30953,22.2544323687629,22.8153588587142,22.1892083583035,22.2805219729467,47456.4501354077,0.0,1.0
2019-10-08,33.58,34.33,33.38,33.76,40042,21.9022227122819,22.3914027907278,21.771774691363,22.0196259311089,61391.5024818917,0.0,1.0
2019-10-09,33.84,34.28,33.39,33.91,32788,22.0718051394765,22.358790785498,21.778297092409,22.1174619467981,50269.8312615819,0.0,1.0
2019-10-10,33.53,34.43,33.28,34.0,30705,21.8696107070522,22.4566268011872,21.7065506809036,22.1761635562116,47076.2220594996,0.0,1.0
2019-10-11,33.96,34.75,33.8,33.96,62223,22.1500739520278,22.6653436346574,22.0457155352927,22.1500739520278,95398.9176097785,0.0,1.0
2019-10-14,33.92,34.12,33.41,33.71,24642,22.123984347844,22.2544323687629,21.7913418945009,21.9870139258792,37780.5655101837,0.0,1.0
2019-10-15,34.83,34.88,33.84,34.05,25129,22.717522843025,22.7501348482547,22.0718051394765,22.2087755614413,38527.2230624708,0.0,1.0
2019-10-16,34.87,35.03,34.08,34.58,32567,22.7436124472088,22.8479708639439,22.2283427645791,22.5544628168764,49930.9989842606,0.0,1.0
2019-10-17,35.63,35.91,34.65,35.0,49764,23.2393149267006,23.421942155987,22.600119624198,22.8284036608061,76297.0563285763,0.0,1.0
2019-10-18,35.91,36.1,35.56,35.65,23642,23.421942155987,23.54586777586,23.193658119379,23.2523597287924,36247.3877847481,0.0,1.0
2019-10-21,37.28,37.32,36.15,36.26,47978,24.3155110992814,24.3416007034652,23.5784797810897,23.6502261925951,73558.8009109485,0.0,1.0
2019-10-22,37.21,37.44,36.85,37.37,31470,24.2698542919598,24.4198695160165,24.0350478543058,24.3742127086949,48249.1030194579,0.0,1.0
2019-10-23,37.32,37.7,36.87,36.87,12927,24.3416007034652,24.5894519432111,24.0480926563977,24.0480926563977,19819.3884567058,0.0,1.0
2019-10-24,37.64,37.74,36.84,37.45,31571,24.5503175369354,24.6155415473949,24.0285254532599,24.4263919170625,48403.9539697269,0.0,1.0
2019-10-25,37.2,37.93,37.1,37.36,20529,24.2633318909139,24.7394671672678,24.1981078804544,24.367690307649,31474.6055254671,0.0,1.0
2019-10-28,37.84,37.94,36.7,36.85,23835,24.6807655578543,24.7459895683138,23.9372118386166,24.0350478543058,36543.2910857572,0.0,1.0
2019-10-29,38.2,38.85,37.41,37.63,31050,24.9155719955083,25.3395280634947,24.4003023128787,24.5437951358895,47605.1683747749,0.0,1.0
2019-10-30,38.6,38.76,37.51,38.3,14989,25.1764680373461,25.2808264540812,24.4655263233381,24.9807960059678,22980.800926554,0.0,1.0
2019-10-31,37.86,38.55,37.6,38.55,31831,24.6938103599462,25.1438560321164,24.5242279327516,25.1438560321164,48802.5801783401,0.0,1.0
2019-11-01,45.27,46.0,38.51,39.33,122297,29.5269095349911,30.0030448113451,25.1177664279326,25.6526033137001,187503.036287596,0.0,1.0
2019-11-04,44.72,46.53,44.55,45.32,52780,29.1681774774642,30.3487320667802,29.0572966596831,29.5595215402209,80921.1203484901,0.0,1.0
2019-11-05,46.18,46.62,44.7,45.29,50526,30.1204480301721,30.4074336761937,29.1551326753723,29.539954337083,77465.3377553584,0.0,1.0
2019-11-06,45.6,46.57,44.91,46.07,27974,29.7421487695073,30.3748216709639,29.2921030973371,30.0487016186667,42889.1136913351,0.0,1.0
2019-11-07,45.6,46.55,45.05,46.1,24587,29.7421487695073,30.361776868872,29.3834167119804,30.0682688218045,37696.2407352847,0.0,1.0
2019-11-08,44.78,45.61,44.31,45.35,23697,29.2073118837399,29.7486711705533,28.9007590345805,29.5790887433587,36331.712559647,0.0,1.0
2019-11-11,44.03,44.53,43.61,44.45,23888,28.718131805294,29.0442518575912,28.4441909613643,28.9920726492237,36624.5495052053,0.0,1.0
2019-11-12,44.75,45.24,44.08,44.11,40504,29.187744680602,29.5073423318533,28.7507438105237,28.7703110136616,62099.830591043,0.0,1.0
2019-11-13,43.58,44.95,43.22,44.35,46064,28.4441909613643,29.3383750278414,28.2092228855018,28.9467615680704,70575.7151865118,0.03,1.0
2019-11-14,43.38,44.0,43.28,43.5,32615,28.3136531414407,28.718320383204,28.2483842314789,28.3919758333949,49970.1925757224,0.0,1.0
2019-11-15,43.21,44.11,43.21,43.79,18469,28.2026959945056,28.790116184162,28.2026959945056,28.5812556722842,28296.7802140431,0.0,1.0
2019-11-18,42.45,43.22,42.11,43.05,29156,27.7066522787957,28.2092228855018,27.4847379849255,28.0982657385667,44670.5790200142,0.0,1.0
2019-11-19,43.45,43.61,42.47,42.61,35401,28.359341378414,28.4637716343529,27.7197060607881,27.8110825347346,54238.6873332255,0.0,1.0
2019-11-20,43.42,44.02,42.7,43.17,62521,28.3397607054254,28.7313741651964,27.8698245537003,28.1765884305208,95789.8638671392,0.0,1.0
2019-11-21,43.82,43.85,42.5,43.48,51479,28.6008363452727,28.6204170182613,27.7392867337766,28.3789220514025,78872.1613860377,0.0,1.0
2019-11-22,44.39,44.63,42.51,43.69,50111,28.9728691320551,29.1295145159635,27.7458136247728,28.5159867623223,76776.2170829996,0.0,1.0
2019-11-25,44.7,45.75,43.99,44.54,34644,29.1752027529368,29.860526307536,28.7117934922078,29.0707724969979,53078.8702006233,0.0,1.0
2019-11-26,45.24,45.5,44.26,44.53,43657,29.5276548667307,29.6973540326314,28.8880195491048,29.0642456060017,66887.895056824,0.0,1.0
2019-11-27,45.12,45.61,44.82,45.14,21037,29.4493321747765,29.7691498335894,29.253525444891,29.4623859567688,32231.2721513252,0.0,1.0
2019-11-29,44.8,45.35,44.58,44.85,28117,29.2404716628986,29.5994506676887,29.0968800609826,29.2731061178795,43078.7031933647,0.0,1.0
2019-12-02,44.75,45.09,43.97,45.08,21427,29.2078372079177,29.4297515017879,28.6987397102155,29.4232246107917,32828.8001324546,0.0,1.0
2019-12-03,44.62,45.31,44.09,44.26,40793,29.1229876249673,29.573343103704,28.7770624021697,28.8880195491048,62499.8947030952,0.0,1.0
2019-12-04,44.26,45.27,44.05,44.91,41518,28.8880195491048,29.5472355397192,28.7509548381849,29.3122674638566,63610.6838987841,0.0,1.0
2019-12-05,44.32,45.38,43.88,44.51,37520,28.9271808950819,29.6190313406772,28.6399976912498,29.0511918240093,57485.2560306946,0.0,1.0
2019-12-06,44.25,45.34,44.22,44.84,29693,28.8814926581086,29.5929237766925,28.86191198512,29.2665792268834,45493.3290863384,0.0,1.0
2019-12-09,44.12,44.44,43.73,44.12,48870,28.7966430751582,29.0055035870361,28.5420943263071,28.7966430751582,74874.8524045855,0.0,1.0
2019-12-10,45.48,45.63,44.12,44.12,35291,29.6843002506391,29.7822036155818,28.7966430751582,28.7966430751582,54070.1538000864,0.0,1.0
2019-12-11,46.02,46.16,45.24,45.54,26025,30.0367523644329,30.1281288383795,29.5276548667307,29.7234615966162,39873.501817666,0.0,1.0
2019-12-12,46.91,47.33,45.55,45.98,29378,30.6176456630932,30.8917750849329,29.7299884876123,30.0106448004482,45010.7103323493,0.0,1.0
2019-12-13,47.25,47.28,46.62,46.83,28487,30.8395599569634,30.859140629952,30.4283658242039,30.5654305351237,43645.5887139232,0.0,1.0
2019-12-16,47.38,48.37,46.9,47.25,52581,30.9244095399138,31.5705717485359,30.611118772097,30.8395599569634,80560.5609634849,0.0,1.0
2019-12-17,47.01,47.79,46.81,47.39,48495,30.682914573055,31.1920120707573,30.5523767531314,30.93093643091,74300.3062688843,0.0,1.0
2019-12-18,47.29,47.37,46.55,47.23,34211,30.8656675209481,30.9178826489176,30.3826775872306,30.826506174971,52415.460929267,0.0,1.0
2019-12-19,46.81,46.91,46.25,46.73,41291,30.5523767531314,30.6176456630932,30.1868708573451,30.5001616251619,63262.8919713062,0.0,1.0
2019-12-20,46.74,47.0,46.23,46.99,32653,30.5066885161581,30.6763876820588,30.1738170753528,30.6698607910627,50028.4132508068,0.0,1.0
2019-12-23,47.17,47.21,46.04,46.68,30061,30.7873448289939,30.8134523929787,30.0498061464253,30.467527170181,46057.1503608399,0.0,1.0
2019-12-24,47.16,47.24,46.79,47.06,12204,30.7808179379978,30.8330330659672,30.539322971139,30.7155490280359,18698.0294402611,0.0,1.0
2019-12-26,47.21,47.45,46.54,47.0,32235,30.8134523929787,30.9700977768871,30.3761506962344,30.6763876820588,49387.9858248785,0.0,1.0
2019-12-27,47.18,47.5,46.52,46.53,22830,30.7938717199901,31.002732231868,30.3630969142421,30.3696238052382,34978.3687414915,0.0,1.0
2019-12-30,47.08,48.01,47.02,47.23,47358,30.7286028100283,31.3356036726733,30.6894414640512,30.826506174971,72558.2823854381,0.0,1.0
2019-12-31,48.5,48.99,46.82,47.2,46146,31.6554213314862,31.9752389902992,30.5589036441275,30.8069255019825,70701.3492748518,0.0,1.0
2020-01-02,47.51,48.57,46.57,48.57,47539,31.0092591228642,31.7011095684595,30.395731369223,31.7011095684595,72835.5966536031,0.0,1.0
2020-01-03,47.37,47.55,46.72,46.92,31504,30.9178826489176,31.0353666868489,30.4936347341657,30.6241725540894,48268.0038910182,0.0,1.0
2020-01-06,47.69,47.86,46.55,47.01,13408,31.1267431607954,31.2377003077305,30.3826775872306,30.682914573055,20542.7055666193,0.0,1.0
2020-01-07,47.93,48.21,46.61,47.53,24789,31.2833885447038,31.4661414925969,30.4218389332077,31.0223129048565,37979.7977543948,0.0,1.0
2020-01-08,47.68,48.27,47.37,47.9,25894,31.1202162697993,31.505302838574,30.9178826489176,31.2638078717153,39672.7937009277,0.0,1.0
2020-01-09,47.9,47.95,47.31,47.88,18325,31.2638078717153,31.2964423266962,30.8787213029405,31.2507540897229,28076.1544979339,0.0,1.0
2020-01-10,47.97,48.32,47.39,47.82,42095,31.3094961086886,31.537937293555,30.93093643091,31.2115927437458,64494.7188862497,0.0,1.0
2020-01-13,48.35,48.48,47.89,48.0,37566,31.5575179665435,31.6423675494939,31.2572809807191,31.3290767816771,57555.7336900074,0.0,1.0
2020-01-14,48.17,49.26,48.14,48.35,46519,31.4400339286122,32.1514650471961,31.4204532556237,31.5575179665435,71272.8311644959,0.0,1.0
2020-01-15,48.42,48.59,47.48,47.48,36161,31.6032062035168,31.7141633504519,30.9896784498756,30.9896784498756,55403.1008349133,0.0,1.0
2020-01-16,49.72,49.98,48.83,48.83,26522,32.4517020330205,32.6214011989213,31.8708087343603,31.8708087343603,40634.9669628488,0.0,1.0
2020-01-17,49.42,49.85,49.2,49.72,29196,32.2558953031351,32.5365516159709,32.112303701219,32.4517020330205,44731.8639411556,0.0,1.0
2020-01-21,48.95,49.31,48.76,49.28,53586,31.9491314263145,32.184099502177,31.825120497387,32.1645188291885,82100.3446071642,0.0,1.0
2020-01-22,48.08,49.72,47.88,48.79,55278,31.3812919096466,32.4517020330205,31.2507540897229,31.8447011703755,84692.6967714482,0.0,1.0
2020-01-23,48.57,48.93,47.2,48.01,28618,31.7011095684595,31.9360776443221,30.8069255019825,31.3356036726733,43846.2968306615,0.0,1.0
2020-01-24,47.95,48.76,47.54,48.76,26777,31.2964423266962,31.825120497387,31.0288397958527,31.825120497387,41025.6583351256,0.0,1.0
2020-01-27,47.29,48.05,46.62,47.2,30222,30.8656675209481,31.361711236658,30.4283658242039,30.8069255019825,46303.8221684343,0.0,1.0
2020-01-28,47.19,48.03,46.97,47.35,33841,30.8003986109863,31.3486574546657,30.6568070090703,30.9048288669252,51848.5754087084,0.0,1.0
2020-01-29,46.24,47.78,46.07,47.33,28429,30.1803439663489,31.1854851797611,30.0693868194138,30.8917750849329,43556.7255782682,0.0,1.0
2020-01-30,46.14,47.17,45.83,46.02,41863,30.1150750563871,30.7873448289939,29.9127414355055,30.0367523644329,64139.2663436293,0.0,1.0
2020-01-31,45.84,47.34,45.53,46.41,73287,29.9192683265016,30.898301975929,29.71693470562,30.291301113284,112284.700392365,0.0,1.0
2020-02-03,45.81,46.61,45.71,46.13,25916,29.8996876535131,30.4218389332077,29.8344187435513,30.1085481653909,39706.5004075555,0.0,1.0
2020-02-04,45.94,46.84,45.82,46.39,45807,29.9845372364635,30.5719574261199,29.9062145445093,30.2782473312917,70181.9595681777,0.0,1.0
2020-02-05,46.35,46.83,46.1,46.52,115388,30.252139767307,30.5654305351237,30.0889674924024,30.3630969142421,176788.612016785,0.0,1.0
2020-02-06,45.41,46.5,45.37,46.5,27826,29.6386120136658,30.3500431322497,29.612504449681,30.3500431322497,42632.8553920605,0.0,1.0
2020-02-07,45.04,45.95,44.43,45.25,38495,29.397117046807,29.9910641274596,28.9989766960399,29.5341817577269,58979.0759835179,0.0,1.0
2020-02-10,45.69,46.02,44.32,44.32,23456,29.8213649615589,30.0367523644329,28.9271808950819,28.9271808950819,35937.4777573554,0.0,1.0
2020-02-11,46.09,46.52,45.98,46.11,13814,30.0824406014062,30.3630969142421,30.0106448004482,30.0954943833986,21164.7475162051,0.0,1.0
2020-02-12,46.59,46.84,45.9,45.9,26980,30.4087851512153,30.5719574261199,29.9584296724787,29.9584296724787,41336.6793099186,0.0,1.0
2020-02-13,46.78,46.97,45.79,46.43,15817,30.5327960801428,30.6568070090703,29.8866338715207,30.3043548952764,24233.589942364,0.0,1.0
2020-02-14,45.68,46.54,45.59,46.45,29647,29.8148380705627,30.3761506962344,29.7560960515971,30.3174086772688,45422.8514270257,0.0,1.0
2020-02-18,44.61,45.98,44.56,45.59,28170,29.1164607339712,30.0106448004482,29.0838262789902,29.7560960515971,43159.905713877,0.0,1.0
2020-02-19,45.31,45.44,44.7,44.7,33298,29.573343103704,29.6581926866543,29.1752027529368,29.1752027529368,51016.6326042129,0.0,1.0
2020-02-20,46.74,46.74,45.06,45.07,46113,30.5066885161581,30.5066885161581,29.4101708287994,29.4166977197956,70650.78921491,0.0,1.0
2020-02-21,46.8,47.05,45.85,46.74,33617,30.5458498621352,30.7090221370397,29.9257952174978,30.5066885161581,51505.3798503161,0.0,1.0
2020-02-24,46.43,46.74,45.0,45.67,42490,30.3043548952764,30.5066885161581,29.3710094828223,29.8083111795665,65099.9074825218,0.0,1.0
2020-02-25,45.23,47.2,45.16,46.5,40132,29.5211279757345,30.8069255019825,29.4754397387612,30.3500431322497,61487.1613812323,0.0,1.0
2020-02-26,43.75,45.68,43.48,45.46,33817,28.5551481082994,29.8148380705627,28.3789220514025,29.6712464686467,51811.8044560236,0.0,1.0
2020-02-27,40.8,43.3,40.8,43.3,41445,26.6297152644255,28.2614380134712,26.6297152644255,28.2614380134712,63498.8389177011,0.0,1.0
2020-02-28,38.54,40.59,37.63,40.04,52803,25.1546378992882,26.4926505535057,24.5606908186356,26.1336715487157,80900.6922758202,0.0,1.0
2020-03-02,39.4,39.47,38.27,38.95,32600,25.71595052496,25.7616387619332,24.9784118423913,25.4222404301317,49947.2107302943,0.0,1.0
2020-03-03,37.94,39.87,37.5,39.22,25197,24.7630244395173,26.0227144017805,24.4758412356852,25.5984664870287,38604.9039500376,0.0,1.0
2020-03-04,38.15,38.41,37.6,38.41,49582,24.9000891504371,25.0697883163379,24.5411101456471,25.0697883163379,75965.7240009036,0.0,1.0
2020-03-05,37.5,38.13,36.99,37.5,48596,24.4758412356852,24.8870353684448,24.1429697948799,24.4758412356852,74455.0506947666,0.0,1.0
2020-03-06,37.29,38.4,36.26,36.26,47498,24.3387765247654,25.0632614253417,23.6665067521586,23.6665067521586,72772.7796094332,0.0,1.0
2020-03-09,33.17,36.21,32.33,35.95,62033,21.6496974343381,23.6338722971777,21.1014385906588,23.4641731312769,95042.1878292133,0.0,1.0
2020-03-10,33.82,34.53,31.93,34.1,101219,22.07394534909,22.537354609819,20.8403629508115,22.2566982969831,155079.96082545,0.0,1.0
2020-03-11,31.76,33.38,30.9,32.79,36036,20.7294058038764,21.786762145258,20.1680931782046,21.4016755764832,55211.5854563462,0.0,1.0
2020-03-12,32.07,33.5,28.43,33.5,116500,20.931739424758,21.8650848372121,18.5559511021475,21.8650848372121,178492.332824518,0.0,1.0
2020-03-13,32.61,34.5,29.88,33.79,74243,21.2841915385519,22.5177739368304,19.502350296594,22.0543646761014,113749.410007646,0.0,1.0
2020-03-16,24.09,30.44,23.34,29.37,95164,15.7232804098042,19.8678561923802,15.2337635850905,19.1694788557887,145802.955887661,0.0,1.0
2020-03-17,27.84,28.16,23.73,25.18,43948,18.1708645333727,18.3797250452506,15.4883123339416,16.4347115283881,67333.7428581282,0.0,1.0
2020-03-18,20.01,26.45,19.77,25.87,43816,13.0603088833616,17.2636266849033,12.9036634994533,16.8850670071247,67131.5026183616,0.0,1.0
2020-03-19,20.0,21.72,19.0,19.82,84526,13.0537819923655,14.1764072437089,12.4010928927472,12.9362979544342,129504.231110087,0.0,1.0
2020-03-20,21.48,23.17,20.25,20.25,103375,14.0197618598005,15.1228064381554,13.21695426727,13.21695426727,158383.218074975,0.0,1.0
2020-03-23,20.84,23.79,19.64,20.8,87816,13.6020408360448,15.5274736799187,12.8188139165029,13.5759332720601,134544.915873974,0.0,1.0
2020-03-24,23.65,24.37,22.03,23.0,59093,15.4360972059722,15.9060333576973,14.3787408645906,15.0118492912203,90537.7461253153,0.0,1.0
2020-03-25,26.31,27.77,23.31,23.82,45981,17.1918308839453,18.1458435441718,15.2315308971785,15.5647818949288,70368.3114478367,0.03,1.0
2020-03-26,27.79,28.75,26.16,26.62,44045,18.1589122107503,18.7862082065157,17.093815884607,17.3943952159112,67405.4996133177,0.0,1.0
2020-03-27,24.64,27.16,23.72,26.63,33033,16.1005972246451,17.7472492135293,15.4994385620366,17.4009295492004,50552.976926478,0.0,1.0
2020-03-30,24.84,25.58,23.97,24.8,31668,16.2312838904296,16.714824553832,15.6627968942672,16.2051465572727,48464.0109377805,0.0,1.0
2020-03-31,23.7,26.0,23.21,24.7,78124,15.4863698954581,16.9892665519794,15.1661875642862,16.1398032243804,119559.251942124,0.0,1.0
2020-04-01,21.57,23.68,20.68,23.07,129596,14.0945569048537,15.4733012288797,13.5130012421128,15.0747068982371,198330.869063174,0.0,1.0
2020-04-02,21.21,23.1,20.8,21.67,33186,13.8593209064417,15.0943098981048,13.5914132415835,14.1599002377459,50787.1247625737,0.0,1.0
2020-04-03,20.68,22.7,19.76,22.7,49325,13.5130012421128,14.8329365665359,12.9118425795043,14.8329365665359,75485.8955256422,0.0,1.0
2020-04-06,23.82,24.12,21.69,21.69,43502,15.5647818949288,15.7608118936055,14.1729689043244,14.1729689043244,66574.50435188,0.0,1.0
2020-04-07,24.85,25.55,24.12,24.54,37025,16.2378182237188,16.6952215539644,15.7608118936055,16.0352538917529,56662.2459571594,0.0,1.0
2020-04-08,27.15,27.54,25.43,25.44,55448,17.74071488024,17.9955538785197,16.6168095544937,16.6233438877829,84856.4001035134,0.0,1.0
2020-04-09,28.41,29.26,27.94,27.94,62677,18.5640408746821,19.1194592042661,18.2569272100886,18.2569272100886,95919.5027645344,0.0,1.0
2020-04-13,26.84,29.5,26.32,28.82,47030,17.5381505482741,19.2762832032074,17.1983652172345,18.8319485395402,71973.6779842057,0.0,1.0
2020-04-14,26.93,29.15,26.82,28.41,56349,17.5969595478771,19.0475815380846,17.5250818816957,18.5640408746821,86235.2706938551,0.0,1.0
2020-04-15,26.01,26.26,24.5,26.1,83106,16.9958008852686,17.1591592174992,16.009116558596,17.0546098848716,127183.595206366,0.0,1.0
2020-04-16,25.54,26.26,24.36,26.02,54627,16.6886872206752,17.1591592174992,15.9176358925469,17.0023352185578,83599.9597542672,0.0,1.0
2020-04-17,27.04,27.84,26.25,26.83,46900,17.6688372140586,18.1915838771964,17.15262488421,17.5316162149849,71774.7288424248,0.0,1.0
2020-04-20,27.32,29.27,26.65,27.32,88766,17.8517985461568,19.1259935375553,17.4139982157789,17.8517985461568,135845.534763895,0.0,1.0
2020-04-21,26.9,27.59,26.57,26.84,57841,17.5773565480095,18.0282255449658,17.3617235494651,17.5381505482741,88518.5946902918,0.0,1.0
2020-04-22,26.24,27.9,26.11,27.24,48677,17.1460905509208,18.2307898769317,17.0611442181609,17.799523879843,74494.2105727656,0.0,1.0
2020-04-23,27.52,28.49,26.77,26.77,31196,17.9824852119413,18.6163155409959,17.4924102152496,17.4924102152496,47741.6725153152,0.0,1.0
2020-04-24,26.87,27.59,26.33,27.5,60793,17.5577535481418,18.0282255449658,17.2048995505238,17.9694165453628,93036.2705867278,0.0,1.0
2020-04-27,29.08,29.84,26.99,27.01,52832,19.00184120506,19.498450535041,17.6361655476125,17.6492342141909,80852.9312196801,0.0,1.0
2020-04-28,30.16,31.07,29.35,30.11,60061,19.7075492002961,20.3021735296154,19.1782682038691,19.67487753385,91916.0338807011,0.0,1.0
2020-04-29,31.98,32.58,30.68,30.9,69176,20.8967978589347,21.288857856288,20.0473345313357,20.1910898636986,105865.429475556,0.0,1.0
2020-04-30,28.82,30.81,28.75,30.81,47344,18.8319485395402,20.1322808640956,18.7862082065157,20.1322808640956,72454.2166805068,0.0,1.0
2020-05-01,28.42,28.95,27.01,28.77,67446,18.5705752079713,18.9168948723001,17.6492342141909,18.7992768730941,103217.875511859,0.0,1.0
2020-05-04,27.77,28.42,26.76,27.91,84911,18.1458435441718,18.5705752079713,17.4858758819603,18.237324210221,129945.927521091,0.0,1.0
2020-05-05,27.99,29.32,27.87,28.59,50665,18.2895988765348,19.1586652040014,18.2111868770641,18.6816588738881,77536.6020639967,0.0,1.0
2020-05-06,27.48,28.36,27.18,28.02,46468,17.9563478787844,18.531369208236,17.7603178801077,18.3092018764024,71113.6055405074,0.0,1.0
2020-05-07,28.39,33.5,26.52,26.52,68755,18.5509722081037,21.8900165188965,17.329051883019,17.329051883019,105221.140331789,0.0,1.0
2020-05-08,30.41,30.99,28.55,29.52,50527,19.8709075325267,20.2498988633016,18.6555215407312,19.2893518697858,77325.4098981065,0.0,1.0
2020-05-11,31.31,33.08,29.13,29.7,89477,20.4589975285567,21.6155745207492,19.0345128715062,19.4069698689919,136933.633531635,0.0,1.0
2020-05-12,29.11,31.54,29.0,31.54,49557,19.0214442049277,20.6092871942089,18.9495665387463,20.6092871942089,75840.9432248198,0.0,1.0
2020-05-13,27.7,29.08,26.89,28.67,62094,18.1001032111473,19.00184120506,17.5708222147202,18.7339335402019,95027.2923825485,0.0,1.0
2020-05-14,28.17,28.3,26.45,26.76,45909,18.4072168757408,18.4921632085007,17.2833115499944,17.4858758819603,70258.1242308502,0.0,1.0
2020-05-15,29.12,29.39,27.71,28.07,69228,19.0279785382169,19.204405537026,18.1066375444365,18.3418735428485,105945.009132269,0.0,1.0
2020-05-18,32.45,32.88,30.67,30.74,61396,21.2039115235281,21.4848878549647,20.0408001980465,20.086540531071,93959.0885289877,0.0,1.0
2020-05-19,32.4,33.05,31.68,32.24,75954,21.171239857082,21.5959715208815,20.700767860258,21.0666905244545,116238.3316524,0.0,1.0
2020-05-20,33.52,34.3,32.98,32.98,28452,21.9226881853427,22.4328223376269,21.5695183876074,21.5695183876074,43503.3802395475,0.03,1.0
2020-05-21,33.62,34.12,32.83,33.46,30199,21.9880899997381,22.3150990717151,21.4714156660143,21.8834470967054,46174.5599555074,0.0,1.0
2020-05-22,34.08,34.49,33.47,33.71,40992,22.288938345957,22.5570857849782,21.889987278145,22.0469516326939,62677.1602270327,0.0,1.0
2020-05-26,35.55,37.22,35.04,35.82,70717,23.2503450175696,24.342555317973,22.9167957641529,23.4269299164372,108126.969647128,0.0,1.0
2020-05-27,38.82,39.15,36.14,36.49,40413,25.3889843482996,25.6048103358044,23.6362157225025,23.8651220728864,61791.8636869407,0.0,1.0
2020-05-28,37.08,39.62,36.83,39.62,48247,24.2509927778194,25.9121988634629,24.0874882418308,25.9121988634629,73770.1246456296,0.0,1.0
2020-05-29,36.19,37.09,35.25,36.88,42837,23.6689166297002,24.2575329592589,23.0541395743833,24.1201891490286,65498.1828806939,0.0,1.0
2020-06-01,36.06,36.78,35.72,36.11,48488,23.5838942709862,24.0547873346331,23.3615281020418,23.6165951781839,74138.6159516091,0.0,1.0
2020-06-02,35.91,36.49,35.55,36.18,57627,23.485791549393,23.8651220728864,23.2503450175696,23.6623764482607,88112.2343970341,0.0,1.0
2020-06-03,37.03,37.56,36.65,36.74,49758,24.2182918706217,24.5649214869174,23.9697649759191,24.028626608875,76080.4581034517,0.0,1.0
2020-06-04,37.74,38.48,36.46,37.0,74020,24.6826447528291,25.1666181793552,23.8455015285678,24.1986713263031,113177.288251487,0.0,1.0
2020-06-05,40.52,40.86,39.05,39.83,48199,26.5008151930216,26.723181361966,25.539408521409,26.0495426736933,73696.7321863474,0.0,1.0
2020-06-08,40.34,41.06,39.54,41.04,23708,26.3830919271099,26.8539849907568,25.8598774119466,26.8409046278778,36249.7588471529,0.0,1.0
2020-06-09,39.68,40.41,38.87,39.69,27286,25.9514399521001,26.4288731971867,25.4216852554973,25.9579801335397,41720.5550828166,0.0,1.0
2020-06-10,37.23,39.51,37.01,39.51,39723,24.3490954994125,25.8402568676279,24.2052115077426,25.8402568676279,60736.8470847586,0.0,1.0
2020-06-11,33.76,36.24,33.76,35.35,44140,22.0796525398916,23.7016175368979,22.0796525398916,23.1195413887787,67490.4823482931,0.0,1.0
2020-06-12,34.92,36.1,33.65,35.56,33471,22.8383135868784,23.6100549967443,22.0077105440567,23.2568851990091,51177.4792632469,0.0,1.0
2020-06-15,35.24,35.37,33.44,33.44,35491,23.0475993929438,23.1326217516578,21.8703667338263,21.8703667338263,54266.0785913744,0.0,1.0
2020-06-16,35.64,37.0,35.39,37.0,34571,23.3092066505254,24.1986713263031,23.1457021145369,24.1986713263031,52859.3897884649,0.0,1.0
2020-06-17,34.71,35.73,34.5,35.65,21779,22.7009697766481,23.3680682834813,22.5636259664177,23.315746831965,33300.2993897479,0.0,1.0
2020-06-18,35.2,35.36,34.38,34.38,24712,23.0214386671856,23.1260815702183,22.4851437891432,22.4851437891432,37784.8844538065,0.0,1.0
2020-06-19,34.78,36.04,34.3,36.04,44304,22.7467510467249,23.5708139081071,22.4328223376269,23.5708139081071,67741.2399175072,0.0,1.0
2020-06-22,34.59,34.59,33.7,34.29,21185,22.6224875993736,22.6224875993736,22.0404114512544,22.4262821561873,32392.0677061302,0.0,1.0
2020-06-23,34.21,35.13,34.09,34.9,25060,22.373960704671,22.9756573971088,22.2954785273965,22.8252332239994,38316.9797836027,0.0,1.0
2020-06-24,32.79,33.84,32.24,33.84,37344,21.4452549402561,22.131973991408,21.0855449610814,22.131973991408,57099.3333215826,0.0,1.0
2020-06-25,33.8,34.75,32.46,33.13,55198,22.1058132656498,22.7271305024062,21.2294289527513,21.6676211092005,84398.270155439,0.0,1.0
2020-06-26,32.37,33.62,32.08,33.37,102935,21.1705673197954,21.9880899997381,20.9809020580487,21.8245854637495,157388.599921195,0.0,1.0
2020-06-29,34.18,34.3,32.09,33.04,31083,22.3543401603524,22.4328223376269,20.9874422394882,21.6087594762447,47526.2044139554,0.0,1.0
2020-06-30,35.3,35.64,34.03,34.03,62828,23.086840481581,23.3092066505254,22.2562374387593,22.2562374387593,96064.6131621784,0.0,1.0
2020-07-01,33.93,35.86,33.75,35.31,23023,22.1908356243639,23.4530906421953,22.0731123584521,23.0933806630206,35202.3872928126,0.0,1.0
2020-07-02,33.91,35.13,33.65,34.7,48299,22.1777552614848,22.9756573971088,22.0077105440567,22.6944295952085,73849.6331431853,0.0,1.0
2020-07-06,34.39,34.98,34.08,34.98,19159,22.4916839705828,22.8775546755157,22.288938345957,22.8775546755157,29294.2943205923,0.0,1.0
2020-07-07,32.85,34.26,32.55,34.01,19056,21.4844960288934,22.4066616118687,21.2882905857071,22.2431570758802,29136.8063350492,0.0,1.0
2020-07-08,33.74,33.74,32.66,32.66,22542,22.0665721770126,22.0665721770126,21.3602325815421,21.3602325815421,34466.9336904218,0.0,1.0
2020-07-09,32.3,34.05,32.2,33.59,36762,21.1247860497186,22.2693178016383,21.0593842353232,21.9684694554194,56209.4497527854,0.0,1.0
2020-07-10,33.99,34.16,32.29,32.48,34064,22.2300767130011,22.3412597974733,21.1182458682791,21.2425093156304,52084.1819372962,0.0,1.0
2020-07-13,34.27,35.04,33.96,34.5,32710,22.4132017933083,22.9167957641529,22.2104561686825,22.5636259664177,50013.9029817096,0.0,1.0
2020-07-14,35.4,35.63,32.8,34.23,20685,23.1522422959764,23.3026664690859,21.4517951216957,22.3870410675501,31627.5629219403,0.0,1.0
2020-07-15,36.64,37.23,36.5,36.64,36099,23.9632247944796,24.3490954994125,23.871662254326,23.9632247944796,55195.7164089494,0.0,1.0
2020-07-16,36.15,37.01,35.44,36.55,13334,23.642755903942,24.2052115077426,23.1784030217346,23.9043631615237,20387.8135847789,0.0,1.0
2020-07-17,36.19,36.63,36.05,36.26,14761,23.6689166297002,23.95668461304,23.5773540895466,23.714697899777,22569.7102388571,0.0,1.0
2020-07-20,36.13,36.38,35.27,35.85,22320,23.629675541063,23.7931800770515,23.0672199372624,23.4465504607558,34127.4935662414,0.0,1.0
2020-07-21,36.84,37.21,36.24,36.79,13107,24.0940284232704,24.3360151365334,23.7016175368979,24.0613275160727,20040.7284127566,0.0,1.0
2020-07-22,36.81,37.0312,36.41,36.54,13041,24.0744078789518,24.2190766923944,23.8128006213701,23.8978229800842,19939.8137812435,0.0,1.0
2020-07-23,36.71,37.09,36.5,36.74,21495,24.0090060645564,24.2575329592589,23.871662254326,24.028626608875,32866.0606723279,0.0,1.0
2020-07-24,36.16,36.73,36.025,36.73,16101,23.6492960853816,24.0220864274354,23.5610036359478,24.0220864274354,24618.5830604863,0.0,1.0
2020-07-27,36.32,37.17,35.57,36.2,30589,23.7539389884142,24.3098544107753,23.2634253804486,23.6754568111397,46770.8736871758,0.0,1.0
2020-07-28,37.0,37.05,35.76,36.25,18926,24.1986713263031,24.2313722335008,23.3876888277999,23.7081577183374,28938.0350911597,0.0,1.0
2020-07-29,37.77,37.98,36.86,36.86,24000,24.7022652971477,24.8396091073781,24.1071087861495,24.1071087861495,36696.2296411199,0.0,1.0
2020-07-30,38.05,38.17,36.92,37.15,22648,24.8853903774549,24.9638725547294,24.1463498747867,24.2967740478962,34629.0087046701,0.0,1.0
2020-07-31,37.7,38.55,37.13,37.9,23815,24.6564840270709,25.212399449432,24.2836936850171,24.7872876558618,36413.3628709697,0.0,1.0
2020-08-03,38.23,38.23,37.41,37.41,26332,25.0031136433666,25.0031136433666,24.4668187653242,24.4668187653242,40261.8799545821,0.0,1.0
2020-08-04,38.63,38.78,37.88,37.88,14941,25.2647209009483,25.3628236225414,24.7742072929827,24.7742072929827,22844.9319611655,0.0,1.0
2020-08-05,39.63,39.63,38.5,38.95,17636,25.9187390449024,25.9187390449024,25.1796985422343,25.4740067070136,26965.6127479496,0.0,1.0
2020-08-06,41.74,42.55,40.24,40.4,35493,27.2987173286457,27.8284720252485,26.3176901127145,26.4223330157471,54269.1366105111,0.0,1.0
2020-08-07,42.75,42.75,41.05,41.29,26697,27.9592756540393,27.9592756540393,26.8474448093173,27.0044091638663,40819.9684470408,0.0,1.0
2020-08-10,44.01,44.41,42.745,42.91,36334,28.7833385154215,29.0449457730032,27.9560055633196,28.063918557072,55555.0336575188,0.0,1.0
2020-08-11,44.32,45.93,43.725,44.58,37587,28.9860841400473,30.0390533518135,28.5969433443946,29.1561288574754,57470.8826466989,0.0,1.0
2020-08-12,44.91,45.05,42.8521,45.05,20392,29.3719548449803,29.4635173851339,28.0260509065371,29.4635173851339,31179.5631184048,0.0,1.0
2020-08-13,45.48,45.73,43.6435,44.89,29296,29.7447451870341,29.9082497230227,28.5436408656624,29.3588744821012,44793.8643152604,0.0,1.0
2020-08-14,45.49,45.69,44.775,45.04,22222,29.7512853684737,29.8820889972645,29.2836623955465,29.4569772036943,33977.6506285402,0.0,1.0
2020-08-17,46.81,46.92,45.01,45.01,18009,30.6145893184931,30.6865313143281,29.4373566593757,29.4373566593757,27535.9333169554,0.0,1.0
2020-08-18,44.39,46.938,43.47,46.66,31760,29.0318654101241,30.6983036409193,28.4301687176863,30.5164865969,48561.3438917487,0.0,1.0
2020-08-19,44.89,45.68,44.1113,44.55,21973,29.3784950264198,29.8955146537504,28.8688707431257,29.1559802501003,33574.4894050212,0.03,1.0
2020-08-20,43.57,44.66,43.53,44.08,15036,28.5146141301205,29.2279703247919,28.4884359211418,28.8483862945998,22974.8337820916,0.0,1.0
2020-08-21,43.26,43.57,42.69,43.09,50033,28.3117330105351,28.5146141301205,27.9386935325877,28.2004756223754,76449.8442816833,0.0,1.0
2020-08-24,43.9,43.9,42.9536,43.56,17849,28.7305843541954,28.7305843541954,28.1112079297578,28.5080695778759,27273.0651886507,0.0,1.0
2020-08-25,43.63,44.95,43.3,44.41,17714,28.5538814435887,29.417762339888,28.3379112195139,29.0643565186746,27066.7867528578,0.0,1.0
2020-08-26,42.96,43.6,42.7,43.43,28510,28.1153964431944,28.5342477868546,27.9452380848324,28.4229903986949,43562.9496626384,0.0,1.0
2020-08-27,42.63,43.18,42.34,43.06,18825,27.8994262191196,28.2593765925776,27.7096342040235,28.1808419656413,28764.3818800129,0.0,1.0
2020-08-28,43.35,43.35,42.13,42.9,23053,28.3706339807373,28.3706339807373,27.572198606885,28.0761291297262,35224.7168913646,0.0,1.0
2020-08-31,42.59,43.71,42.35,42.77,38520,27.8732480101408,28.6062378615462,27.7161787562682,27.9910499505452,58858.1136795802,0.0,1.0
2020-09-01,44.09,44.11,42.2825,42.33,20206,28.8549308468445,28.8680199513339,27.6720030286165,27.7030896517788,30874.5338787539,0.0,1.0
2020-09-02,44.16,44.69,43.81,44.07,35247,28.9007427125573,29.247603981526,28.6716833839931,28.8418417423551,53857.0076029119,0.0,1.0
2020-09-03,41.55,43.415,41.5,43.085,22100,27.1926145766929,28.4131735703278,27.1598918154694,28.197203346253,33768.5439335078,0.0,1.0
2020-09-04,40.95,43.68,40.2543,42.27,25300,26.7999414420114,28.5866042048122,26.3446369423482,27.6638223383107,38658.1068560067,0.0,1.0
2020-09-08,40.54,41.35,39.6068,40.47,21372,26.531614799979,27.061723531799,25.9208771845044,26.4858029342662,32656.1683686394,0.0,1.0
2020-09-09,40.54,41.21,40.44,40.9,13723,26.531614799979,26.9700998003734,26.4661692775321,26.7672186807879,20968.5849954538,0.0,1.0
2020-09-10,40.23,41.09,40.03,40.8,12958,26.3287336803936,26.8915651734371,26.1978426354998,26.701773158341,19799.6738592939,0.0,1.0
2020-09-11,40.45,41.19,40.07,40.07,15345,26.4727138297768,26.957010695884,26.2240208444785,26.2240208444785,23446.9822017954,0.0,1.0
2020-09-14,41.03,41.18,40.56,40.89,14305,26.8522978599689,26.9504661436393,26.5447039044684,26.7606741285432,21857.8742519833,0.0,1.0
2020-09-15,40.47,41.75,40.37,41.23,10677,26.4858029342662,27.3235056215867,26.4203574118193,26.9831889048628,16314.3322886002,0.0,1.0
2020-09-16,40.8,42.1,40.8,41.41,14727,26.701773158341,27.5525649501509,26.701773158341,27.1009908452672,22502.6853623878,0.0,1.0
2020-09-17,40.27,40.82,40.15,40.55,5071,26.3549118893724,26.7148622628304,26.2763772624361,26.5381593522237,7748.42924374743,0.0,1.0
2020-09-18,40.31,41.34,39.46,40.64,46380,26.3810900983511,27.0551789795544,25.8248031575524,26.597060322426,70868.1026079682,0.0,1.0
2020-09-21,38.39,40.11,37.675,39.44,33914,25.1245360673704,26.2501990534573,24.6566005818749,25.811714053063,51820.1990480084,0.0,1.0
2020-09-22,39.27,39.3,37.69,38.65,12215,25.7004566649032,25.7200903216373,24.666417410242,25.2946944257324,18664.3784682262,0.0,1.0
2020-09-23,38.3,40.465,38.06,38.99,34064,25.0656350971682,26.4825306581439,24.9085658432956,25.5172092020519,52049.3973100005,0.0,1.0
2020-09-24,38.44,39.07,37.81,37.83,21145,25.1572588285938,25.5695656200094,24.7449520371783,24.7580411416677,32309.3149988247,0.0,1.0
2020-09-25,39.08,39.63,38.4,38.4,21179,25.5761101722541,25.9360605457121,25.1310806196151,25.1310806196151,32361.2666048762,0.0,1.0
2020-09-28,41.08,41.66,40.0,40.0,22090,26.8850206211924,27.2646046513845,26.1782089787657,26.1782089787657,33753.264049375,0.0,1.0
2020-09-29,40.9,41.32,40.3,41.07,10587,26.7672186807879,27.042089875065,26.3745455461064,26.8784760689477,16176.8133314049,0.0,1.0
2020-09-30,41.28,42.1,40.55,41.3,63811,27.0159116660862,27.5525649501509,26.5381593522237,27.0290007705756,97502.4686398675,0.0,1.0
2020-10-01,42.3,42.5,41.35,42.075,25953,27.6834559950447,27.8143470399386,27.061723531799,27.5362035695392,39655.8832898792,0.0,1.0
2020-10-02,41.66,43.23,41.495,41.495,19375,27.2646046513845,28.292099353801,27.1566195393471,27.1566195393471,29604.7755073174,0.0,1.0
2020-10-05,43.65,44.52,41.66,41.87,17281,28.5669705480781,29.1363465933662,27.2646046513845,27.402040248523,26405.1677699072,0.0,1.0
2020-10-06,43.92,44.97,43.57,43.7,16941,28.7436734586847,29.4308514443773,28.5146141301205,28.5996933093015,25885.6517093918,0.0,1.0
2020-10-07,44.14,44.77,42.9023,43.87,19298,28.887653608068,29.2999603994835,28.0776343767425,28.7109506974613,29487.1203994948,0.0,1.0
2020-10-08,44.0,44.27,40.41,41.6194,14508,28.7960298766423,28.9727327872489,26.4465356207981,27.238033769271,22168.0558998793,0.0,1.0
2020-10-09,43.88,44.41,43.26,44.41,5778,28.717495249706,29.0643565186746,28.3117330105351,29.0643565186746,8828.71705193703,0.0,1.0
2020-10-12,44.21,44.34,43.0937,43.505,19477,28.9334654737808,29.0185446529618,28.2028971067059,28.4720745405301,29760.6303254721,0.0,1.0
2020-10-13,44.32,44.9,43.43,43.43,26212,29.0054555484724,29.3850395786645,28.4229903986949,28.4229903986949,40051.6322889189,0.0,1.0
2020-10-14,42.5,44.33,42.5,44.25,10994,27.8143470399386,29.0120001007171,27.8143470399386,28.9596436827596,16798.7046156102,0.0,1.0
2020-10-15,41.71,42.81,41.01,41.87,15820,27.2973274126079,28.017228159524,26.8392087554795,27.402040248523,24172.7766981039,0.0,1.0
2020-10-16,42.66,43.35,41.28,41.28,14871,27.9190598758536,28.3706339807373,27.0159116660862,27.0159116660862,22722.7156939003,0.0,1.0
2020-10-19,42.91,43.42,42.25,43.2,8674,28.0826736819709,28.4164458464502,27.6507332338213,28.272465697067,13253.7714967985,0.0,1.0
2020-10-20,43.02,43.27,42.52,42.85,7661,28.1546637566625,28.3182775627798,27.8274361444279,28.0434063685028,11705.919234145,0.0,1.0
2020-10-21,42.43,43.04,41.8921,41.8921,13742,27.7685351742257,28.1677528611519,27.4165037089838,27.4165037089838,20997.6167753061,0.0,1.0
2020-10-22,42.72,43.35,42.19,42.7032,12215,27.9583271893218,28.3706339807373,27.6114659203531,27.9473323415507,18664.3784682262,0.0,1.0
2020-10-23,43.54,43.9047,43.13,43.13,8263,28.4949804733865,28.7336602937504,28.2266538313541,28.2266538313541,12625.7682589401,0.0,1.0
2020-10-26,42.67,43.23,41.765,43.23,12282,27.9256044280983,28.292099353801,27.3333224499537,28.292099353801,18766.753691916,0.0,1.0
2020-10-27,41.39,43.12,41.11,42.66,12302,27.0879017407778,28.2201092791094,26.9046542779265,27.9190598758536,18797.3134601816,0.0,1.0
2020-10-28,39.0,41.5875,38.99,41.45,21268,25.5237537542966,27.2171566476105,25.5172092020519,27.127169054246,32497.2575736581,0.0,1.0
2020-10-29,39.57,39.69,38.14,38.86,14856,25.896793232244,25.9753278591803,24.9609222612531,25.4321300228709,22699.795867701,0.0,1.0
2020-10-30,37.78,39.53,37.53,39.38,25121,24.7253183804442,25.8706150232652,24.5617045743269,25.7724467395948,38384.5969300295,0.0,1.0
2020-11-02,39.94,39.94,38.07,38.07,8756,26.1389416652976,26.1389416652976,24.9151103955403,24.9151103955403,13379.0665466875,0.0,1.0
2020-11-03,40.68,41.27,39.55,40.6,18909,26.6232385314047,27.0093671138415,25.8837041277546,26.5708821134472,28892.7329067285,0.0,1.0
2020-11-04,40.94,41.63,37.61,40.29,13995,26.7933968897667,27.2449709946504,24.6140609922845,26.3680009938618,21384.1978438662,0.0,1.0
2020-11-05,41.95,42.6,40.07,40.99,16567,27.4543966664805,27.8797925623855,26.2240208444785,26.8261196509902,25314.1840428247,0.0,1.0
2020-11-06,40.05,42.8626,40.05,42.5,13644,26.2109317399892,28.0516525043311,26.2109317399892,27.8143470399386,20847.8739108046,0.0,1.0
2020-11-09,42.25,45.0,41.85,42.18,32607,27.6507332338213,29.4504851011114,27.3889511440336,27.6049213681084,49823.1181918502,0.0,1.0
2020-11-10,41.63,43.0,41.21,43.0,25165,27.2449709946504,28.1415746521731,26.9700998003734,28.1415746521731,38451.8284202138,0.0,1.0
2020-11-11,40.17,41.4849,39.64,41.4849,24704,26.2894663669255,27.1500095415799,25.9426050979568,27.1500095415799,37747.4257616913,0.0,1.0
2020-11-12,40.41,41.0,39.73,40.25,10967,26.4465356207981,26.8326642032348,26.001506068159,26.341822784883,16757.4489284516,0.0,1.0
2020-11-13,40.45,41.27,40.24,40.42,10234,26.4727138297768,27.0093671138415,26.3352782326383,26.4530801730427,15637.4334215167,0.0,1.0
2020-11-16,40.77,41.63,40.21,41.63,32721,26.6821395016069,27.2449709946504,26.3156445759042,27.2449709946504,49997.3088709644,0.0,1.0
2020-11-17,40.18,41.6793,39.14,40.49,24791,26.3156445759042,27.2976019156915,25.6345029542283,26.518677174673,37852.0988580335,0.03,1.0
2020-11-18,40.24,40.5,39.78,40.5,21946,26.354941207924,26.525226613343,26.0536670291058,26.525226613343,33508.2151401074,0.0,1.0
2020-11-19,40.44,40.5,40.05,40.2416,29367,26.4859299813232,26.525226613343,26.2305018731947,26.3559891181112,44838.9571684833,0.0,1.0
2020-11-20,40.75,40.75,40.13,40.31,24036,26.688962580092,26.688962580092,26.2828973825544,26.4007872786137,36699.3283107456,0.0,1.0
2020-11-23,40.9,41.0,40.66,40.95,23113,26.7872041601414,26.852698546841,26.6300176320624,26.8199513534912,35290.047231081,0.0,1.0
2020-11-24,42.96,43.1,40.84,41.15,73220,28.1363885261534,28.2280806675329,26.7479075281217,26.9509401268905,111795.840360825,0.0,1.0
2020-11-25,42.44,42.99,41.79,42.52,32167,27.7958177153155,28.1560368421633,27.370104201768,27.8482132246752,49114.1327080942,0.0,1.0
2020-11-27,42.25,42.31,42.17,42.23,6998,27.6713783805862,27.710675012606,27.6189828712265,27.6582795032463,10684.8851522132,0.0,1.0
2020-11-30,40.57,42.29,40.22,42.29,15676,26.5710726840327,27.697576135266,26.3418423305841,27.697576135266,23934.875628193,0.0,1.0
2020-12-01,40.76,41.425,40.3201,40.97,24088,26.695512018762,27.1310496903144,26.4074022116704,26.8330502308312,36778.7244279097,0.0,1.0
2020-12-02,40.36,40.73,40.26,40.43,10634,26.4335344719635,26.6758637027521,26.3680400852639,26.4793805426533,16236.5059600794,0.0,1.0
2020-12-03,42.55,42.61,40.3,40.3,53369,27.867861540685,27.9071581727048,26.3942378399438,26.3942378399438,81486.3726333909,0.0,1.0
2020-12-04,48.18,48.25,42.55,42.55,119375,31.5551955118732,31.6010415825629,27.867861540685,27.867861540685,182267.52858609,0.0,1.0
2020-12-07,47.0,48.01,46.52,48.01,38537,30.7823617488178,31.4438550544839,30.4679886926596,31.4438550544839,58840.157060709,0.0,1.0
2020-12-08,47.69,47.98,45.81,47.0,73131,31.2342730170451,31.424206738474,30.0029785470924,30.7823617488178,111659.950852602,0.0,1.0
2020-12-09,47.7,48.5,47.2001,47.9,40869,31.2408224557151,31.764777549312,30.9134160166037,31.3718112291143,62400.767545842,0.0,1.0
2020-12-10,48.89,49.94,46.36,47.75,49226,32.0202056574405,32.7078967177864,30.3631976739403,31.2735696490649,75160.6396831735,0.0,1.0
2020-12-11,47.19,48.5,46.36,47.54,13831,30.906801083547,31.764777549312,30.3631976739403,31.1360314369957,21117.8403172709,0.0,1.0
2020-12-14,48.03,48.56,47.1,47.72,32166,31.4569539318238,31.8040741813317,30.8478561355174,31.253921333055,49112.6058596872,0.0,1.0
2020-12-15,49.8,49.9,48.3192,48.66,26789,32.6162045764069,32.6816989631065,31.6463636981591,31.8695685680313,40902.7419752273,0.0,1.0
2020-12-16,50.03,50.48,49.1,49.99,51480,32.766841665816,33.0615664059643,32.1577438695096,32.7406439111362,78602.1559925605,0.0,1.0
2020-12-17,51.03,51.23,49.4,49.9,37718,33.4217855328122,33.5527743062114,32.3542270296085,32.6816989631065,57589.6682153728,0.0,1.0
2020-12-18,49.71,51.83,49.51,50.37,64260,32.5572596283773,33.9457406264091,32.4262708549781,32.9895225805947,98115.2786340701,0.0,1.0
2020-12-21,48.7,49.355,46.94,48.62,38011,31.8957663227112,32.3247545555937,30.743065116798,31.8433708133515,58037.034798625,0.0,1.0
2020-12-22,50.0,50.52,48.62,48.62,21827,32.7471933498062,33.0877641606441,31.8433708133515,31.8433708133515,33326.5201796739,0.0,1.0
2020-12-23,50.14,50.55,50.0,50.5192,23464,32.8388854911856,33.107412476654,32.7471933498062,33.0872402055505,35825.9710219394,0.0,1.0
2020-12-24,50.01,51.06,50.0,50.14,5074,32.7537427884761,33.441433848822,32.7471933498062,32.8388854911856,7747.22881713776,0.0,1.0
2020-12-28,50.6,51.62,50.0,51.13,15099,33.1401596700038,33.8082024143399,32.7471933498062,33.4872799195118,23053.8840973518,0.0,1.0
2020-12-29,50.1,50.77,49.75,50.41,39218,32.8126877365058,33.2515001273932,32.5834573830571,33.0157203352746,59879.9408258786,0.0,1.0
2020-12-30,50.61,50.765,50.0,50.38,17681,33.1467091086738,33.2482254080582,32.7471933498062,32.9960720192647,26996.2066842358,0.0,1.0
2020-12-31,51.1,51.38,50.0,50.32,33905,33.4676316035019,33.6510158862608,32.7471933498062,32.9567753872449,51767.795239467,0.0,1.0
2021-01-04,49.37,51.21,48.99,51.17,30159,32.3345787135986,33.5396754288715,32.0857000441401,33.5134776741916,46048.2211068304,0.0,1.0
2021-01-05,50.18,50.735,49.44,49.44,45043,32.8650832458655,33.2285770920483,32.3804247842883,32.3804247842883,68773.8327966763,0.0,1.0
2021-01-06,52.47,52.8081,50.69,50.69,50657,34.3649047012866,34.586341222718,33.1991046180335,33.1991046180335,77345.5597535962,0.0,1.0
2021-01-07,52.57,55.09,51.5,52.47,93181,34.4303990879862,36.0808576328164,33.7296091503003,34.3649047012866,142273.26141303,0.0,1.0
2021-01-08,50.22,53.94,49.51,52.79,18270,32.8912810005453,35.3276721857709,32.4262708549781,34.5744867387253,27895.5203959611,0.0,1.0
2021-01-11,49.45,49.94,48.7,49.45,20990,32.3869742229583,32.7078967177864,31.8957663227112,32.3869742229583,32048.5480630117,0.0,1.0
2021-01-12,52.07,52.36,49.27,49.4,64015,34.1029271544881,34.292860875917,32.269084326899,32.3542270296085,97741.2007743543,0.0,1.0
2021-01-13,50.86,52.75,50.81,52.24,26064,33.3104450754228,34.5482889840455,33.277697882073,34.2142676118775,39795.7768801495,0.0,1.0
2021-01-14,50.5,51.375,49.77,51.06,33521,33.0746652833042,33.6477411669258,32.5965562603971,33.441433848822,51181.4854511775,0.0,1.0
2021-01-15,50.22,50.44,49.0,49.3,41699,32.8912810005453,33.0353686512845,32.09224948281,32.2887326429089,63668.0517236553,0.0,1.0
2021-01-19,50.86,51.74,50.67,50.92,15569,33.3104450754228,33.8867956783794,33.1860057406936,33.3497417074426,23771.5028486436,0.0,1.0
2021-01-20,50.4,51.86,50.17,50.89,9331,33.0091708966046,33.9653889424189,32.8585338071955,33.3300933914327,14247.0224857533,0.0,1.0
2021-01-21,50.38,50.945,49.58,50.69,7329,32.9960720192647,33.3661153041175,32.4721169256678,33.1991046180335,11190.2719749315,0.0,1.0
2021-01-22,50.27,50.27,49.02,49.48,20333,32.9240281938951,32.9240281938951,32.10534836015,32.4066225389682,31045.4086596102,0.0,1.0
2021-01-25,48.39,49.86,48.06,49.86,27576,31.6927337239424,32.6555012084267,31.4766022478337,32.6555012084267,42104.3716715393,0.0,1.0
2021-01-26,48.38,49.7888,48.19,48.95,29175,31.6861842852724,32.6088692050966,31.5617449505432,32.0595022894602,44545.8022743386,0.0,1.0
2021-01-27,46.04,47.38,45.29,47.38,36847,30.1536156365015,31.0312404182763,29.6624077362544,31.0312404182763,56259.7832528725,0.0,1.0
2021-01-28,45.45,46.81,41.2,46.73,45217,29.7671987549738,30.6579224140885,26.9836873202403,30.6055269047288,69039.504419495,0.0,1.0
2021-01-29,45.25,45.74,44.6301,45.45,38432,29.6362099815746,29.9571324764027,29.2302102784237,29.7671987549738,58679.8379779736,0.0,1.0
2021-02-01,45.78,46.41,44.84,45.5,16594,29.9833302310825,30.3959448672901,29.3676829961062,29.7999459483236,25336.5224658226,0.0,1.0
2021-02-02,47.76,48.4531,45.76,46.62,19287,31.2801190877348,31.7340606819499,29.9702313537426,30.5334830793593,29448.3252258841,0.0,1.0
2021-02-03,48.2,48.34,47.08,47.885,36757,31.5682943892131,31.6599865305926,30.8347572581775,31.3619870711094,56122.3668962422,0.0,1.0
2021-02-04,49.0,49.41,48.57,48.85,8821,32.09224948281,32.3607764682784,31.8106236200017,31.9940079027606,13468.3297981814,0.0,1.0
2021-02-05,48.91,51.0299,48.91,49.7739,12291,32.0333045347804,33.4217200384255,32.0333045347804,32.5991105414783,18766.4937704848,0.0,1.0
2021-02-08,49.35,50.29,48.39,49.91,51010,32.3214798362587,32.937127071235,31.6927337239424,32.6882484017765,77884.5372412685,0.0,1.0
2021-02-09,47.5,49.5,47.04,49.5,49193,31.1098336823158,32.4197214163081,30.8085595034976,32.4197214163081,75110.2536857426,0.0,1.0
2021-02-10,46.95,48.22,45.215,47.59,30310,30.749614555468,31.5813932665531,29.6132869462297,31.1687786303455,46278.775216288,0.0,1.0
2021-02-11,47.76,49.115,46.1,47.03,36670,31.2801190877348,32.1675680275146,30.1929122685213,30.8020100648277,55989.5310848328,0.0,1.0
2021-02-12,47.59,47.815,47.03,47.25,11565,31.1687786303455,31.3161410004196,30.8020100648277,30.9460977155668,17658.001827,0.0,1.0
2021-02-16,47.7,48.98,47.3501,47.92,27319,31.2408224557151,32.0791506054701,31.0116575966531,31.3849101064542,41711.9716309393,0.0,1.0
2021-02-17,46.77,47.64,46.4,47.42,15892,30.6317246594087,31.2015258236953,30.3893954286201,31.0574381729562,24264.6748841058,0.0,1.0
2021-02-18,45.57,47.0009,44.99,45.8501,20334,29.8457920190133,30.7829511982981,29.4659245761556,30.0292417961589,31046.9355080172,0.0,1.0
2021-02-19,45.92,48.9109,45.16,45.68,29516,30.075022372462,32.0338939842607,29.5772650335449,29.9178358443829,45066.4575811269,0.0,1.0
2021-02-22,48.15,48.52,45.5,45.72,31189,31.5355471958633,31.7778764266519,29.7999459483236,29.9440335990627,47620.8749660445,0.0,1.0
2021-02-23,48.49,49.24,47.455,47.74,29908,31.758228110642,32.2494360108891,31.080361208301,31.2670202103949,45664.9821566724,0.0,1.0
2021-02-24,50.15,50.715,48.84,48.84,45367,32.8454349298556,33.2154782147084,31.9874584640907,31.9874584640907,69268.5316805455,0.0,1.0
2021-02-25,49.53,51.13,49.0,50.23,31548,32.439369732318,33.4872799195118,32.09224948281,32.8978304392153,48169.0135441588,0.0,1.0
2021-02-26,48.54,50.28,48.44,49.13,37048,31.7909753039918,32.9305776325651,31.7254809172922,32.1773921855195,56566.6797826802,0.0,1.0
2021-03-01,50.33,50.79,48.8879,50.0,18452,32.9633248259149,33.2645990047331,32.0188302753198,32.7471933498062,28173.4068060358,0.0,1.0
2021-03-02,48.79,50.01,48.55,49.99,13480,31.9547112707408,32.7537427884761,31.7975247426618,32.7406439111362,20581.9165264125,0.0,1.0
2021-03-03,48.3,50.14,48.3,50.14,16349,31.6337887759127,32.8388854911856,31.6337887759127,32.8388854911856,24962.4446061067,0.0,1.0
2021-03-04,46.1,49.445,45.94,48.36,17489,30.1929122685213,32.3836995036233,30.0881212498019,31.6730854079325,26703.0517900911,0.0,1.0
2021-03-05,47.13,47.63,45.0,46.66,22608,30.8675044515273,31.1949763850253,29.4724740148255,30.5596808340391,34518.988785544,0.0,1.0
2021-03-08,46.18,47.27,45.49,47.22,28110,30.245307777881,30.9591965929067,29.7933965096536,30.9264493995569,42919.7087208794,0.0,1.0
2021-03-09,47.65,47.86,46.604,46.92,19235,31.2080752623653,31.3456134744345,30.5230039774873,30.7299662394581,29368.9291087198,0.0,1.0
2021-03-10,47.44,48.8,47.03,47.65,49578,31.0705370502961,31.9612607094108,30.8020100648277,31.2080752623653,75698.0903224389,0.0,1.0
2021-03-11,52.48,52.57,47.62,47.62,32821,34.3714541399565,34.4303990879862,31.1884269463554,31.1884269463554,50112.6915662748,0.0,1.0
2021-03-12,54.75,54.84,50.5615,52.44,35168,35.8581767180377,35.9171216660674,33.1149443311245,34.3452563852767,53696.204777513,0.0,1.0
2021-03-15,53.52,54.5,53.21,54.5,18498,35.0525957616325,35.6944407512887,34.8495631628637,35.6944407512887,28243.641832758,0.0,1.0
2021-03-16,53.25,54.0989,52.79,53.67,27160,34.8757609175436,35.4317427662366,34.5744867387253,35.1508373416819,41469.2027342257,0.0,1.0
2021-03-17,53.99,53.99,53.0,53.0,20549,35.3604193791207,35.3604193791207,34.7120249507945,34.7120249507945,31375.207915523,0.0,1.0
2021-03-18,52.8,53.65,52.5,53.5,44244,34.5810361773953,35.137738464342,34.3845530172965,35.0394968842926,67553.8809194802,0.0,1.0
2021-03-19,54.38,54.39,50.901,52.88,94977,35.6158474872492,35.6223969259191,33.3372977739697,34.633431686755,145015.481152009,0.0,1.0
2021-03-22,53.3,53.98,51.64,53.98,40825,34.9085081108934,35.3538699404507,33.8213012916798,35.3538699404507,62333.5862159339,0.0,1.0
2021-03-23,50.23,55.08,50.23,53.3,42607,32.9174787552251,36.0958536698746,32.9174787552251,34.9293573094466,65015.5993390073,0.03,1.0
2021-03-24,48.47,51.98,48.33,50.7,34959,31.7640890954761,34.0643150646347,31.6723421907233,33.2254862211809,53345.2328793943,0.0,1.0
2021-03-25,50.75,51.01,46.22,47.87,51550,33.2582529728783,33.4286400817049,30.2895852690923,31.3708880751071,78662.0542616429,0.0,1.0
2021-03-26,53.82,53.82,51.2,51.9,29739,35.2701315270997,35.2701315270997,33.553153738155,34.0118882619189,45379.8415458196,0.0,1.0
2021-03-29,52.87,54.375,51.98,54.0,31268,34.6475632448488,35.633842470941,34.0643150646347,35.3880918332104,47712.9992755199,0.0,1.0
2021-03-30,52.33,53.63,52.2,53.09,20935,34.2936823265167,35.1456178706495,34.2084887721034,34.7917369523174,31945.4918713384,0.0,1.0
2021-03-31,51.33,53.17,50.47,53.17,40965,33.6383472925683,34.8441637550333,33.0747591633728,34.8441637550333,62510.0107241165,0.0,1.0
2021-04-01,52.28,52.98,50.48,51.05,32598,34.2609155748193,34.7196500985831,33.0813125137122,33.4548534830628,49742.4955348406,0.0,1.0
2021-04-05,54.0,54.63,52.525,53.31,25738,35.3880918332104,35.8009529045978,34.4214726581366,34.935910659786,39274.5674604494,0.0,1.0
2021-04-06,53.09,54.075,52.62,54.0,15843,34.7917369523174,35.4372419607565,34.4837294863617,35.3880918332104,24175.4204785104,0.0,1.0
2021-04-07,51.89,53.52,51.1378,52.66,21680,34.0053349115794,35.0735310169152,33.5123918990435,34.5099428877196,33082.3149639655,0.0,1.0
2021-04-08,52.57,53.266,51.59,53.266,15198,34.4509627346643,34.9070759182923,33.8087344013949,34.9070759182923,23191.1910895916,0.0,1.0
2021-04-09,53.2,53.53,51.9408,52.16,15172,34.8638238060517,35.0800843672547,34.038625931304,34.1822753707454,23151.5167266275,0.0,1.0
2021-04-12,51.42,53.4,51.39,53.37,29531,33.6973274456237,34.9948908128414,33.6776673946052,34.9752307618229,45062.4466421062,0.0,1.0
2021-04-13,51.99,52.66,51.03,52.66,16662,34.0708684149742,34.5099428877196,33.4417467823838,34.5099428877196,25425.1629118816,0.0,1.0
2021-04-14,52.35,53.03,51.76,52.75,13692,34.3067890271956,34.7524168502805,33.9201413571661,34.568923040775,20893.1299117443,0.0,1.0
2021-04-15,51.42,52.45,50.71,52.45,40547,33.6973274456237,34.3723225305905,33.2320395715204,34.3723225305905,61872.1690426156,0.0,1.0
2021-04-16,51.26,52.03,50.33,51.64,20098,33.5924738401919,34.0970818163322,32.98301225862,33.8415011530923,30668.2825712997,0.0,1.0
2021-04-19,50.13,51.26,49.74,51.26,15876,32.8519452518303,33.5924738401919,32.5963645885905,33.5924738401919,24225.7764007341,0.0,1.0
2021-04-20,48.67,50.13,48.07,49.86,12766,31.8951561022657,32.8519452518303,31.5019550818967,32.6750047926643,19480.1122154051,0.0,1.0
2021-04-21,49.74,50.14,48.67,48.67,13909,32.5963645885905,32.8584986021698,31.8951561022657,31.8951561022657,21224.2582487913,0.0,1.0
2021-04-22,51.17,52.07,50.12,50.12,38254,33.5334936871366,34.1232952176901,32.8453919014908,32.8453919014908,58373.1954165837,0.0,1.0
2021-04-23,54.01,55.44,51.46,51.46,41661,35.3946451835499,36.331774282096,33.7235408469816,33.7235408469816,63572.0629019264,0.0,1.0
2021-04-26,53.23,55.72,52.68,54.24,30750,34.8834838570702,36.5152680916015,34.5230495883986,35.545372241358,46922.5638903107,0.0,1.0
2021-04-27,54.29,54.72,53.23,54.72,22245,35.5781389930554,35.8599330576532,34.8834838570702,35.8599330576532,33944.4693899175,0.0,1.0
2021-04-28,55.0,55.2835,54.22,54.3,21354,36.0434268671587,36.2292143492831,35.532265540679,35.5846923433949,32584.8594898763,0.0,1.0
2021-04-29,53.73,55.55,53.59,55.11,14332,35.2111513740443,36.4038611358303,35.1194044692916,36.1155137208931,21869.7296154776,0.0,1.0
2021-04-30,52.05,55.292,52.04,53.5,32868,34.1101885170111,36.2347846970717,34.1036351666717,35.0604243162362,50154.4985348532,0.0,1.0
2021-05-03,35.08,35.5799,34.7,34.88,44130,34.4837294863617,34.9751324615679,34.1101885170111,34.2871289761772,44893.06763099,0.0,1.5
2021-05-04,35.11,37.8,34.58,34.58,39904,34.5132195628894,37.1574964248709,33.9922282109004,33.9922282109004,40593.9943518474,0.0,1.0
2021-05-05,34.12,35.55,33.59,35.11,28706,33.5400470374761,34.9457406852953,33.0190556854871,34.5132195628894,29202.3657243417,0.0,1.0
2021-05-06,35.21,35.34,34.3,34.42,37702,34.6115198179816,34.7393101496015,33.7169874966421,33.8349478027528,38353.9187814092,0.0,1.0
2021-05-07,35.76,35.78,34.26,35.54,20420,35.152171220989,35.1718312720074,33.6776673946052,34.935910659786,20773.0895314937,0.0,1.0
2021-05-10,33.77,35.91,33.77,35.69,32965,33.1959961446532,35.2996216036274,33.1959961446532,35.0833610424244,33535.0096183002,0.0,1.0
2021-05-11,33.53,34.23,32.68,33.16,41201,32.9600755324318,33.6481773180776,32.1245233641477,32.5963645885905,41913.4212432454,0.0,1.0
2021-05-12,32.19,34.7999,32.1,33.52,39734,31.6428521141956,34.2083904718483,31.5543818846126,32.9502455069226,40421.054820978,0.0,1.0
2021-05-13,33.34,33.89,31.96,31.96,43542,32.7733050477565,33.3139564507639,31.4167615274835,31.4167615274835,44294.9003124534,0.0,1.0
2021-05-14,34.64,34.7599,33.545,33.545,30602,34.0512083639558,34.1690703698114,32.9748205706956,32.9748205706956,31131.150139215,0.0,1.0
2021-05-17,35.37,35.37,33.53,34.64,37667,34.7688002261292,34.7688002261292,32.9600755324318,34.0512083639558,38318.3135838772,0.0,1.0
2021-05-18,34.47,35.49,34.41,34.64,30407,33.908672994072,34.9120627954632,33.8496500645784,34.0759046276372,30910.3600186075,0.025,1.0
2021-05-19,34.8,34.91,33.5,33.99,38480,34.2332991062868,34.3415078103584,32.9544689672588,33.4364895581232,39117.0011351339,0.0,1.0
2021-05-20,35.52,35.72,34.77,34.87,41920,34.94157426021,35.138317358522,34.20378764154,34.302159190696,42613.9471825575,0.0,1.0
2021-05-21,36.14,36.58,35.75,36.05,61389,35.5514778649772,35.9843126812635,35.1678288232688,35.4629434707368,62405.2386352581,0.0,1.0
2021-05-24,36.29,36.44,35.56,36.27,79133,35.6990351887112,35.8465925124451,34.9809228798724,35.67936087888,80442.9742938292,0.0,1.0
2021-05-25,34.88,36.355,34.81,36.28,30665,34.3119963456116,35.7629766956625,34.2431362612024,35.6891980337956,31172.6309721643,0.0,1.0
2021-05-26,35.47,36.1399,35.06,35.06,18190,34.892388485632,35.551379493428,34.4890651340924,34.4890651340924,18491.1187798359,0.0,1.0
2021-05-27,35.67,35.93,35.36,35.87,27754,35.089131583944,35.3448976117496,34.7841797815604,35.285874682256,28213.4420349404,0.0,1.0
2021-05-28,35.4,35.855,35.03,35.855,42828,34.8235284012228,35.2711189498826,34.4595536693456,35.2711189498826,43536.978290424,0.0,1.0
2021-06-01,36.68,36.89,35.2501,36.1,126523,36.0826842304195,36.2892644836471,34.6760694490379,35.5121292453148,128617.472313424,0.0,1.0
2021-06-02,36.7,36.97,36.25,36.97,38755,36.1023585402507,36.3679617229719,35.6596865690488,36.3679617229719,39396.5535081111,0.0,1.0
2021-06-03,37.11,37.44,36.4,36.5,38498,36.5056818917903,36.8303080040051,35.8072438927827,35.9056154419387,39135.2991086379,0.0,1.0
2021-06-04,37.76,38.0099,37.23,37.352,31928,37.1450969613043,37.3909274626451,36.6237277507775,36.7437410407478,32456.5387796922,0.0,1.0
2021-06-07,37.62,38.1,37.32,37.91,33586,37.0073767924859,37.4795602284347,36.7122621450179,37.2926542850383,34141.9854502237,0.0,1.0
2021-06-08,37.18,37.75,36.89,37.59,23381,36.5745419761995,37.1352598063887,36.2892644836471,36.9778653277391,23768.0510275615,0.0,1.0
2021-06-09,36.56,37.19,36.5,37.19,31628,35.9646383714323,36.5843791311151,35.9056154419387,36.5843791311151,32151.5725546262,0.0,1.0
2021-06-10,36.57,37.43,36.5,37.43,28491,35.9744755263479,36.8204708490895,35.9056154419387,36.8204708490895,28962.6423945193,0.0,1.0
2021-06-11,36.63,37.205,36.5,36.73,42876,36.0334984558415,36.5991348634885,35.9056154419387,36.1318700049975,43585.7728864346,0.0,1.0
2021-06-14,36.75,36.89,36.3,36.3,52856,36.1515443148287,36.2892644836471,35.7088723436268,35.7088723436268,53730.9826402973,0.0,1.0
2021-06-15,36.6,36.87,36.4,36.68,18854,36.0039869910947,36.2695901738159,35.8072438927827,36.0826842304195,19166.1106913154,0.0,1.0
2021-06-16,36.58,37.015,36.4,36.4,19132,35.9843126812635,36.4122289200921,35.8072438927827,35.8072438927827,19448.7127265432,0.0,1.0
2021-06-17,35.72,36.64,35.42,36.64,30459,35.138317358522,36.0433356107571,34.843202711054,36.0433356107571,30963.2208309523,0.0,1.0
2021-06-18,34.09,35.05,33.94,34.92,52426,33.5348611072792,34.4792279791768,33.3873037835452,34.351344965274,53293.8643843694,0.0,1.0
2021-06-21,34.03,34.94,33.79,34.13,32610,33.4758381777856,34.3710192751052,33.2397464598112,33.5742097269416,33149.8286646756,0.0,1.0
2021-06-22,33.65,33.97,33.26,33.96,22917,33.1020262909928,33.416815248292,32.7183772492845,33.4069780933764,23296.3699327928,0.0,1.0
2021-06-23,34.21,34.65,33.71,33.71,30009,33.6529069662664,34.0857417825528,33.1610492204864,33.1610492204864,30505.7714933533,0.0,1.0
2021-06-24,34.98,35.07,34.155,34.45,28056,34.4103678947676,34.498902289008,33.5988026142306,33.8889986842408,28520.4413681735,0.0,1.0
2021-06-25,34.77,35.61,34.71,35.12,82078,34.20378764154,35.0301086544504,34.1447647120464,34.548088063586,83436.726069894,0.0,1.0
2021-06-28,34.22,35.07,34.05,34.84,18571,33.662744121182,34.498902289008,33.4955124876168,34.2726477259492,18878.4258856698,0.0,1.0
2021-06-29,34.34,34.94,34.15,34.42,17549,33.7807899801692,34.3710192751052,33.5938840367728,33.859487219494,17839.5076122782,0.0,1.0
2021-06-30,34.53,35.715,33.69,34.48,54324,33.9676959235656,35.1333987810642,33.1413749106552,33.9185101489876,55223.2840349536,0.0,1.0
2021-07-01,35.35,35.54,34.71,34.82,35309,34.7743426266448,34.9612485700412,34.1447647120464,34.252973416118,35893.5081361862,0.0,1.0
2021-07-02,34.71,35.36,34.63,35.36,11404,34.1447647120464,34.7841797815604,34.0660674727216,34.7841797815604,11592.7827688427,0.0,1.0
2021-07-06,33.96,34.48,33.29,34.48,17429,33.4069780933764,33.9185101489876,32.7478887140313,33.9185101489876,17717.5211222518,0.0,1.0
2021-07-07,33.53,33.9509,33.19,33.6115,20456,32.9839804320056,33.3980262824032,32.6495171648753,33.0641532445678,20794.6303331679,0.0,1.0
2021-07-08,32.68,33.3446,31.98,32.79,27875,32.1478222641797,32.8015995798704,31.4592214200877,32.2560309682513,28336.4450790503,0.0,1.0
2021-07-09,33.49,33.615,32.87,33.02,19339,32.9446318123432,33.0675962487882,32.3347282075761,32.4822855313101,19659.1394218388,0.0,1.0
2021-07-12,33.51,33.86,32.96,33.16,30759,32.9643061221744,33.3086065442204,32.4232626018165,32.6200057001285,31268.1870560183,0.0,1.0
2021-07-13,33.43,33.75,33.01,33.44,23113,32.8856088828497,33.2003978401488,32.4724483763945,32.8954460377652,23495.6145331692,0.0,1.0
2021-07-14,32.78,33.58,32.48,33.58,16009,32.2461938133357,33.0331662065836,31.9510791658677,33.0331662065836,16274.014323606,0.0,1.0
2021-07-15,31.88,32.515,31.63,32.505,17174,31.3608498709317,31.9855092080723,31.1149209980417,31.9756720531567,17458.2998309457,0.0,1.0
2021-07-16,31.99,32.84,31.57,32.32,27651,31.4690585750033,32.3052167428293,31.0558980685481,31.7936846872181,28108.7369643344,0.0,1.0
2021-07-19,31.8,32.17,29.3226,31.37,33737,31.2821526316069,31.6461273634841,28.8450958728162,30.8591549702361,34295.4851168403,0.0,1.0
2021-07-20,33.05,34.17,31.86,32.0,54489,32.5117969960569,33.613558346604,31.3411755611005,31.4788957299189,55391.0154587399,0.0,1.0
2021-07-21,33.57,34.46,33.34,33.54,13190,33.023329051668,33.8988358391564,32.7970744886093,32.9938175869212,13408.3483620691,0.0,1.0
2021-07-22,32.3,33.38,32.17,33.27,21734,31.7740103773869,32.8364231082717,31.6461273634841,32.7282144042001,22093.7864519491,0.0,1.0
2021-07-23,32.45,32.59,31.68,32.59,6026,31.9215677011209,32.0592878699393,31.1641067726197,32.0592878699393,6125.75490749264,0.0,1.0
2021-07-26,32.22,32.47,31.98,32.42,19728,31.6953131380621,31.9412420109521,31.4592214200877,31.8920562363741,20054.578960341,0.0,1.0
2021-07-27,32.7,32.85,31.76,31.8,19667,32.1674965740109,32.3150538977449,31.2428040119445,31.2821526316069,19992.5691612442,0.0,1.0
2021-07-28,33.35,34.0,32.63,32.87,18689,32.8069116435249,33.4463267130388,32.0986364896017,32.3347282075761,18998.379267529,0.0,1.0
2021-07-29,33.2,33.99,33.09,33.39,19833,32.6593543197909,33.4364895581232,32.5511456157193,32.8462602631873,20161.3171391141,0.0,1.0
2021-07-30,32.91,33.79,32.685,33.17,26614,32.3740768272385,33.2397464598112,32.1527408416375,32.6298428550441,27054.5703796895,0.0,1.0
2021-08-02,31.65,33.7289,31.52,33.0,24949,31.1345953078729,33.1796414432769,31.0067122939701,32.4626112214789,25362.0078305732,0.0,1.0
2021-08-03,31.53,32.54,31.05,31.94,59764,31.0165494488857,32.0101020953613,30.5443660129369,31.4198728004253,60753.338249484,0.0,1.0
2021-08-04,31.31,32.05,30.43,31.12,67883,30.8001320407425,31.5280815044969,29.9344624081698,30.6132260973461,69006.7408538539,0.0,1.0
2021-08-05,32.5,33.2366,31.31,31.31,30391,31.9707534756989,32.695358306782,30.8001320407425,30.8001320407425,30894.0951532706,0.0,1.0
2021-08-06,32.65,33.19,30.9779,32.85,19643,32.1183107994329,32.6495171648753,30.4734401259955,32.3150538977449,19968.171863239,0.0,1.0
2021-08-09,33.07,33.47,32.69,32.92,8459,32.5314713058881,32.9249575025121,32.1576594190953,32.3839139821541,8599.030992778,0.0,1.0
2021-08-10,33.07,33.49,32.9701,33.19,21841,32.5314713058881,32.9446318123432,32.4331981282812,32.6495171648753,22202.5577388893,0.0,1.0
2021-08-11,33.68,33.69,32.74,33.14,11423,33.1315377557396,33.1413749106552,32.2068451936733,32.6003313902973,11612.0972964302,0.0,1.0
2021-08-12,33.86,34.15,33.355,33.69,25118,33.3086065442204,33.5938840367728,32.8118302209826,33.1413749106552,25533.8054706937,0.0,1.0
2021-08-13,33.75,34.1507,33.2064,34.04,8036,33.2003978401488,33.5945726376169,32.6656500989368,33.4856753327012,8169.02861543494,0.0,1.0
2021-08-16,32.59,34.01,32.13,33.31,37074,32.0592878699393,33.4561638679544,31.6067787438217,32.7675630238625,37687.7260936579,0.0,1.0
2021-08-17,32.49,33.21,32.04,32.18,26212,31.9855092080723,32.6943293567276,31.5424966151627,31.680322755179,26625.4282356421,0.025,1.0
2021-08-18,32.1,32.96,32.07,32.63,16972,31.601564960884,32.4482112495556,31.5720307880233,32.1233353480886,17239.6905240088,0.0,1.0
2021-08-19,32.48,33.29,31.74,31.74,34938,31.9756644837854,32.7730871510227,31.2471548865563,31.2471548865563,35489.0588927539,0.0,1.0
2021-08-20,31.56,33.11,31.26,32.26,63717,31.0699498493925,32.5958821138588,30.7746081207861,31.759080549474,64721.9750835651,0.0,1.0
2021-08-23,33.2,33.44,31.98,31.98,21387,32.6844846324407,32.9207580153259,31.4834282694414,31.4834282694414,21724.3260215046,0.0,1.0
2021-08-24,34.48,34.8192,33.4125,33.45,31060,33.9446093411613,34.2785423889723,32.8936850235369,32.9306027396127,31549.8932168109,0.0,1.0
2021-08-25,33.44,34.52,33.18,34.52,22602,32.9207580153259,33.9839882383089,32.664795183867,33.9839882383089,22958.4895842356,0.0,1.0
2021-08-26,32.92,33.575,32.6801,33.31,17681,32.4088323524081,33.0536617931987,32.1726574167659,32.7927765995964,17959.8732120551,0.0,1.0
2021-08-27,34.52,34.92,32.86,32.86,26914,33.9839882383089,34.3777772097841,32.3497640066868,32.3497640066868,27338.5005163312,0.0,1.0
2021-08-30,34.39,34.83,34.22,34.58,25083,33.8560068225794,34.2891746912021,33.6886465097025,34.0430565840301,25478.621106158,0.0,1.0
2021-08-31,34.56,34.7,34.01,34.21,26235,34.0233671354564,34.1611932754727,33.481907299678,33.6788017854156,26648.7910026733,0.0,1.0
2021-09-01,34.78,34.865,34.465,34.6,26530,34.2399510697677,34.3236312262062,33.929842254731,34.0627460326039,26948.4438841594,0.0,1.0
2021-09-02,35.44,35.44,34.7,34.9,25316,34.8897028727018,34.8897028727018,34.1611932754727,34.3580877612103,25715.296093908,0.0,1.0
2021-09-03,35.48,35.82,35.06,35.53,17550,34.9290817698493,35.2638023956032,34.5156033498004,34.9783053912837,17826.8070172257,0.0,1.0
2021-09-07,35.41,35.7,35.09,35.43,55793,34.8601686998412,35.1456657041607,34.545137522661,34.8798581484149,56672.9939551038,0.0,1.0
2021-09-08,33.08,35.44,33.05,35.44,27088,32.5663479409982,34.8897028727018,32.5368137681375,34.8897028727018,27515.244927784,0.0,1.0
2021-09-09,32.08,33.72,32.08,33.17,34826,31.5818755123102,33.1964102953585,31.5818755123102,32.6549504595801,35375.2923750372,0.0,1.0
2021-09-10,31.75,32.69,31.73,32.29,18035,31.2569996108432,32.1824036938099,31.2373101622694,31.7886147223347,18319.4566698385,0.0,1.0
2021-09-13,31.99,32.31,31.39,31.94,23043,31.4932729937283,31.8083041709084,30.9025895365155,31.4440493722939,23406.4452477454,0.0,1.0
2021-09-14,31.37,32.45,31.28,32.32,33081,30.8829000879417,31.9461303109248,30.7942975693598,31.8181488951953,33602.7693981108,0.0,1.0
2021-09-15,31.04,31.52,30.81,31.52,25864,30.5580241864747,31.0305709522449,30.3315955278765,31.0305709522449,26271.9394127365,0.0,1.0
2021-09-16,30.96,31.18,30.78,31.09,18209,30.4792663921797,30.695850326491,30.3020613550158,30.6072478079091,18496.2010812913,0.0,1.0
2021-09-17,31.33,31.34,30.3,30.81,78962,30.8435211907942,30.8533659150811,29.8295145892456,30.3315955278765,80207.4265352807,0.0,1.0
2021-09-20,30.17,30.7,29.6971,30.42,28965,29.7015331735162,30.2233035607208,29.2359761619896,29.9476512806882,29421.8498720195,0.0,1.0
2021-09-21,30.01,30.61,29.9,30.38,12454,29.5440175849261,30.1347010421389,29.4357256177704,29.9082723835407,12650.4304611128,0.0,1.0
2021-09-22,30.05,30.72,29.82,30.36,27809,29.5833964820736,30.2429930092946,29.3569678234754,29.8885829349669,28247.6168855857,0.0,1.0
2021-09-23,30.04,30.3613,29.5404,30.13,61467,29.5735517577867,29.8898627491242,29.0817093324142,29.6621542763687,62436.4870044338,0.0,1.0
2021-09-24,30.1,30.64,29.83,29.83,55443,29.632620103508,30.1642352149995,29.3668125477623,29.3668125477623,56317.473587239,0.0,1.0
2021-09-27,32.92,33.1599,30.07,30.07,50134,32.4088323524081,32.6450072880504,29.6030859306474,29.6030859306474,50924.7374929683,0.0,1.0
2021-09-28,31.84,32.84,30.0109,32.72,40234,31.3456021294251,32.3300745581131,29.5449036101119,32.2119378666705,40868.5899447897,0.0,1.0
2021-09-29,31.9,32.83,31.69,32.12,17175,31.4046704751464,32.3202298338262,31.1979312651219,31.6212544094577,17445.8923373704,0.0,1.0
2021-09-30,31.28,32.16,31.23,32.16,135769,30.7942975693598,31.6606333066052,30.7450739479254,31.6606333066052,137910.413784713,0.0,1.0
2021-10-01,32.32,33.13,31.11,31.32,35614,31.8181488951953,32.6155715624326,30.6269372564829,30.8336764665073,36175.721088973,0.0,1.0
2021-10-04,31.99,32.4847,31.37,32.33,19676,31.4932729937283,31.9802915042002,30.8829000879417,31.8279936194822,19986.339308885,0.0,1.0
2021-10-05,32.43,33.4774,31.06,32.13,22372,31.926440862351,32.9575772841588,30.5777136350485,31.6310991337446,22724.8619139244,0.0,1.0
2021-10-06,32.2,32.91,31.1801,32.44,26247,31.7000122037528,32.3989876281212,30.6959487737339,31.9362855866379,26660.9802724286,0.0,1.0
2021-10-07,33.31,33.9,32.85,33.03,21941,32.7927765995964,33.3736153325223,32.3399192824,32.5171243195638,22287.0639752108,0.0,1.0
2021-10-08,32.55,33.97,32.2,33.01,14156,32.0445775537936,33.4425284025305,31.7000122037528,32.49743487099,14379.2752214158,0.0,1.0
2021-10-11,32.63,33.0,31.85,32.55,12984,32.1233353480886,32.4875901467031,31.355446853712,32.0445775537936,13188.7898753082,0.0,1.0
2021-10-12,32.65,32.67,32.08,32.38,14852,32.1430247966624,32.1627142452361,31.5818755123102,31.8772172409166,15086.2528672271,0.0,1.0
2021-10-13,32.5,33.125,32.395,33.125,9772,31.9953539323592,32.6106492002891,31.8919843273469,32.6106492002891,9926.12867078799,0.0,1.0
2021-10-14,32.71,33.14,32.52,33.0,13207,32.2020931423836,32.6254162867195,32.0150433809329,32.4875901467031,13415.3071382621,0.0,1.0
2021-10-15,32.13,33.31,32.13,33.31,24886,31.6310991337446,32.7927765995964,31.6310991337446,32.7927765995964,25278.513927674,0.0,1.0
2021-10-18,32.83,32.84,31.9,31.91,17430,32.3202298338262,32.3300745581131,31.4046704751464,31.4145151994333,17704.914319672,0.0,1.0
2021-10-19,33.04,33.45,32.65,33.45,11164,32.5269690438507,32.9306027396127,32.1430247966624,32.9306027396127,11340.0839624107,0.0,1.0
2021-10-20,33.7,33.87,33.0,33.04,16784,33.1767208467847,33.3440811596617,32.4875901467031,32.5269690438507,17048.7252978414,0.0,1.0
2021-10-21,34.04,34.04,33.5,33.88,12490,33.5114414725386,33.5114414725386,32.9798263610471,33.3539258839486,12686.9982703789,0.0,1.0
2021-10-22,33.58,33.88,33.2,33.88,16907,33.0585841553422,33.3539258839486,32.6844846324407,33.3539258839486,17173.6653128339,0.0,1.0
2021-10-25,35.14,35.15,33.55,33.55,23708,34.5943611440954,34.6042058683823,33.0290499824815,33.0290499824815,24081.9339466887,0.0,1.0
2021-10-26,35.1,35.575,34.605,35.08,18731,34.5549822469479,35.0226066505747,34.0676683947473,34.5352927983741,19026.4343156498,0.0,1.0
2021-10-27,34.71,35.15,34.5,34.79,15669,34.1710379997596,34.6042058683823,33.9642987897351,34.2497957940546,15916.1389830718,0.0,1.0
2021-10-28,35.21,35.56,34.53,34.76,11766,34.6632742141036,35.0078395641444,33.9938329625957,34.220261621194,11951.5789951383,0.0,1.0
2021-10-29,35.15,35.23,34.5101,34.97,21332,34.6042058683823,34.6829636626773,33.9742419612649,34.4270008312185,21668.4585351258,0.0,1.0
2021-11-01,36.07,36.3,35.09,35.58,34959,35.5099205027752,35.7363491613735,34.545137522661,35.0275290127181,35510.3901148258,0.0,1.0
2021-11-02,36.07,36.3,35.005,36.0,16685,35.5099205027752,35.7363491613735,34.4614573662225,35.4410074327671,16948.1638223596,0.0,1.0
2021-11-03,36.89,37.01,35.68,36.07,25579,36.3171878942994,36.4353245857419,35.1259762555869,35.5099205027752,25982.4442560465,0.0,1.0
2021-11-04,41.34,41.95,35.2124,37.0,58682,40.6980902019609,41.2986183834605,34.6656369479324,36.425479861455,59607.5606487087,0.0,1.0
2021-11-05,42.97,43.0,40.95,41.5,94607,42.3027802607222,42.3323144335829,40.3141459547725,40.8556057905509,96099.1869788418,0.0,1.0
2021-11-08,43.65,44.0,43.0,43.0,21362,42.9722215122301,43.3167868622709,42.3323144335829,42.3323144335829,21698.9317095142,0.0,1.0
2021-11-09,43.93,44.7,43.3,43.72,29220,43.2478737922627,44.0059175623524,42.6276561621893,43.0411345822382,29680.8718543211,0.0,1.0
2021-11-10,42.53,44.0,42.29,43.83,20734,41.8696123920995,43.3167868622709,41.6333390092144,43.1494265493939,21061.0265923167,0.0,1.0
2021-11-11,42.36,43.0,42.36,42.64,13956,41.7022520792226,42.3323144335829,41.7022520792226,41.9779043592552,14176.120725493,0.0,1.0
2021-11-12,41.96,43.015,41.7755,42.43,21079,41.3084631077474,42.3470815200132,41.1268279446545,41.7711651492307,21411.4680977835,0.0,1.0
2021-11-15,40.73,41.96,40.28,41.96,20161,40.0975620204612,41.3084631077474,39.6545494275516,41.3084631077474,20478.9889614978,0.0,1.0
2021-11-16,40.76,41.0259,40.18,40.93,16583,40.151708004039,40.4136397792666,39.5803637782701,40.3191709667644,16834.2298148813,0.025,1.0
2021-11-17,40.63,41.674,39.81,40.61,15343,40.0236480913667,41.0520676977508,39.2158855652795,40.0039465663402,15575.4440119232,0.0,1.0
2021-11-18,40.43,41.4799,39.71,40.51,35774,39.8266328411015,40.8608643973685,39.117377940147,39.9054389412076,36315.9704153387,0.0,1.0
2021-11-19,39.82,41.0811,39.66,39.91,20974,39.2257363277928,40.4680159883397,39.0681241275807,39.3143931904121,21291.7527671301,0.0,1.0
2021-11-22,39.81,40.5872,39.5,40.1,68282,39.2158855652795,39.9814868278099,38.9105119273685,39.501557678164,69316.4614496607,0.0,1.0
2021-11-23,40.01,40.13,39.115,39.25,31549,39.4129008155447,39.5311099657038,38.5312575706081,38.6642428645371,32026.9623367116,0.0,1.0
2021-11-24,40.04,40.545,39.99,40.21,14597,39.4424531030845,39.939916610004,39.3931992905182,39.6099160658098,14818.1422304662,0.0,1.0
2021-11-26,38.24,39.7,37.16,38.64,25785,37.669315850698,39.1075271776337,36.6054334992662,38.0633463512284,26175.6386526391,0.0,1.0
2021-11-29,39.43,40.5,37.8369,39.1,48008,38.8415565897757,39.8955881786943,37.2722316137886,38.5164814268382,48735.3135712971,0.0,1.0
2021-11-30,39.45,40.06,37.8,38.98,94027,38.8612581148022,39.462154628111,37.2358823001147,38.3982722766791,95451.494108656,0.0,1.0
2021-12-01,40.26,43.23,39.08,40.41,68771,39.6591698783761,42.5848463448137,38.4967799018117,39.806931316075,69812.8697219562,0.0,1.0
2021-12-02,41.3,41.5,35.6,35.6,19630,40.6836491797549,40.8806644300201,35.068714547198,35.068714547198,19927.3913806983,0.0,1.0
2021-12-03,40.27,41.72,39.375,41.3,12731,39.6690206408894,41.0973812053118,38.7873773959528,40.6836491797549,12923.8726269826,0.0,1.0
2021-12-06,40.68,41.24,38.89,40.62,17581,40.072901903933,40.6245446046754,38.3096154140598,40.0137973288534,17847.3493562942,0.0,1.0
2021-12-07,40.3,41.9199,40.15,41.75,29708,39.6985729284292,41.2942979479518,39.5508114907303,41.1269334928516,30158.0714792554,0.0,1.0
2021-12-08,38.98,40.9,38.48,40.34,32608,38.3982722766791,40.2896186792246,37.9057341510162,39.7379759784822,33102.0060184314,0.0,1.0
2021-12-09,38.92,40.1,38.48,38.88,18379,38.3391677015996,39.501557678164,37.9057341510162,38.2997646515466,18657.4389294882,0.0,1.0
2021-12-10,37.81,39.8273,37.53,39.05,32223,37.245733062628,39.2329273844275,36.9699117122567,38.4672276142719,32711.1733296097,0.0,1.0
2021-12-13,36.15,37.69,36.0801,37.41,27245,35.6105064854272,37.1275239124689,35.5416496554595,36.8517025620976,27657.757420638,0.0,1.0
2021-12-14,35.13,36.53,35.0001,36.14,41336,34.6057287090749,35.984835460931,34.4777673040276,35.6006557229139,41962.23383151,0.0,1.0
2021-12-15,37.43,38.2053,34.8019,35.35,45606,36.8714040871242,37.635133704777,34.2825251910149,34.8224454843665,46296.9236529864,0.0,1.0
2021-12-16,36.41,38.605,35.36,37.86,39796,35.8666263107719,38.028868682432,34.8322962468798,37.2949868751942,40398.9030762234,0.0,1.0
2021-12-17,35.82,37.7,35.22,36.44,63903,35.2854313224896,37.1373746749821,34.6943855716942,35.8961785983116,64871.1202955049,0.0,1.0
2021-12-20,33.89,35.67,32.855,34.99,53044,33.3842341574309,35.1376698847908,32.3646802373087,34.4678180338892,53847.6081710523,0.0,1.0
2021-12-21,34.27,34.9693,34.011,34.29,29118,33.7585631329347,34.4474269554868,33.5034283838413,33.7782646579612,29559.1330730092,0.0,1.0
2021-12-22,35.36,35.59,33.8001,34.2,20198,34.8322962468798,35.0588637846847,33.2956758024367,33.6896077953419,20503.9964904403,0.0,1.0
2021-12-23,35.67,35.9117,35.21,35.28,14535,35.1376698847908,35.3757628147362,34.6845348091809,34.7534901467737,14755.2029403183,0.0,1.0
2021-12-27,36.4,36.47,35.41,35.9,17037,35.8567755482586,35.9257308858514,34.8815500594461,35.3642374225957,17295.1078427385,0.0,1.0
2021-12-28,35.91,36.78,35.475,36.24,20755,35.374088185109,36.2311045237624,34.9455800157822,35.6991633480465,21069.4349519303,0.0,1.0
2021-12-29,35.76,36.05,35.13,35.95,14178,35.2263267474101,35.5119988602946,34.6057287090749,35.413491235162,14392.7944470474,0.0,1.0
2021-12-30,35.27,36.0197,35.06,36.0,14311,34.7436393842605,35.4821510498794,34.536773371482,35.4627450477283,14527.809375913,0.0,1.0
2021-12-31,36.49,37.79,35.49,35.49,128230,35.9454324108779,37.2260315376014,34.9603561595521,34.9603561595521,130172.664123634,0.0,1.0
2022-01-03,41.51,41.97,36.98,37.0,87615,40.8905151925334,41.3436502681432,36.4281197740276,36.4478212990541,88942.3533275535,0.0,1.0
2022-01-04,42.21,42.8,41.0,41.95,33824,41.5800685684614,42.1612635567436,40.3881263043572,41.3239487431167,34336.4282252031,0.0,1.0
2022-01-05,41.37,42.74,40.9301,41.25,44518,40.7526045173478,42.1021589816641,40.3192694743895,40.6343953671887,45192.4406258749,0.0,1.0
2022-01-06,42.59,43.37,41.14,41.7,45560,41.9543975439652,42.7227570199993,40.5260369795428,41.0776796802853,46250.2267602961,0.0,1.0
2022-01-07,41.31,42.75,41.14,42.75,47577,40.6934999422682,42.1120097441773,40.5260369795428,42.1120097441773,48297.7839897851,0.0,1.0
2022-01-10,39.73,41.5,39.3,40.77,64682,39.1370794651735,40.8806644300201,38.7134966771034,40.1615587665523,65661.9220217179,0.0,1.0
2022-01-11,39.02,39.36,38.4,39.36,15650,38.4376753267322,38.7726012521829,37.8269280509102,38.7726012521829,15887.0950131394,0.0,1.0
2022-01-12,39.06,39.87,39.0,39.0,42004,38.4770783767852,39.2749901403591,38.4179738017056,38.4179738017056,42640.3539253616,0.0,1.0
2022-01-13,39.32,40.0,39.03,39.28,20181,38.7331982021299,39.4030500530314,38.4475260892454,38.6937951520769,20486.7389431417,0.0,1.0
2022-01-14,39.37,39.38,38.57,38.91,31415,38.7824520146962,38.7923027772094,37.9943910136356,38.3293169390863,31890.9322580048,0.0,1.0
2022-01-18,38.07,39.08,37.71,38.8,48844,37.5018528879727,38.4967799018117,37.1472254374954,38.2209585514405,49583.9788384526,0.0,1.0
2022-01-19,36.92,38.46,36.79,38.1,23285,36.369015198948,37.8860326259897,36.2409552862757,37.5314051755124,23637.7640499011,0.0,1.0
2022-01-20,35.66,37.6899,35.66,36.89,20032,35.1278191222775,37.1274254048437,35.1278191222775,36.3394629114082,20335.4816168185,0.0,1.0
2022-01-21,35.79,36.3499,35.0,35.13,40714,35.2558790349499,35.8074232280672,34.4776687964025,34.6057287090749,41330.8106303488,0.0,1.0
2022-01-24,37.43,37.64,35.16,35.16,57222,36.8714040871242,37.0782700999026,34.6352809966146,34.6352809966146,58088.9042071479,0.0,1.0
2022-01-25,36.51,37.39,35.62,36.91,43468,35.9651339359044,36.8320010370711,35.0884160722245,36.3591644364347,44126.533292725,0.0,1.0
2022-01-26,36.22,37.575,35.88,37.04,31169,35.67946182302,37.0142401435664,35.3445358975692,36.4872243491071,31641.2053970954,0.0,1.0
2022-01-27,35.18,39.1099,35.0,36.43,53637,34.6549825216411,38.5262336817264,34.4776687964025,35.8863278357984,54449.5920268218,0.0,1.0
2022-01-28,35.77,35.8,34.0,35.24,98686,35.2361775099234,35.2657297974631,33.4925925450767,34.7140870967207,100181.077218318,0.0,1.0
2022-01-31,35.85,36.365,33.86,35.37,32614,35.3149836100294,35.8222978794622,33.3546818698911,34.842147009393,33108.096917478,0.0,1.0
2022-02-01,37.46,37.58,35.99,36.53,43854,36.9009563746639,37.019165524823,35.452894285215,35.984835460931,44518.3811313878,0.0,1.0
2022-02-02,37.05,37.63,36.74,37.55,41325,36.4970751116204,37.0684193373893,36.1917014737094,36.9896132372833,41951.067183258,0.0,1.0
2022-02-03,35.53,36.56,35.37,36.47,27153,34.9997592096052,36.0143877484707,34.842147009393,35.9257308858514,27564.3636352572,0.0,1.0
2022-02-04,35.33,35.58,34.55,35.32,31689,34.80274395934,35.0490130221715,34.0343844833059,34.7928931968268,32169.0833144649,0.0,1.0
2022-02-07,35.02,36.0857,34.77,35.08,24083,34.497370321429,35.5471660824669,34.2511012585976,34.5564748965086,24447.8536230951,0.0,1.0
2022-02-08,35.88,36.03,34.8412,35.26,15940,35.3445358975692,35.4922973352681,34.321238687692,34.7337886217472,16181.4884670571,0.0,1.0
2022-02-09,35.87,36.1085,35.65,35.7,15933,35.3346851350559,35.5696258209971,35.1179683597643,35.1672221723306,16174.3824181694,0.0,1.0
2022-02-10,35.18,36.3,34.95,35.51,25505,34.6549825216411,35.758267923126,34.4284149838362,34.9800576845786,25891.3966971324,0.0,1.0
2022-02-11,35.05,35.64,34.38,34.98,31868,34.5269226089688,35.108117597251,33.8669215205805,34.457967271376,32350.795136021,0.0,1.0
2022-02-14,34.98,35.495,34.3,35.15,24577,34.457967271376,34.9652815408088,33.7881154204744,34.6254302341014,24949.3376445961,0.0,1.0
2022-02-15,36.75,36.87,35.25,35.56,19399,36.2015522362226,36.3197613863817,34.7239378592339,35.0293114971449,19692.8917674053,0.0,1.0
2022-02-16,36.64,37.2,35.9,36.16,15590,36.0931938485768,36.6448365493192,35.3642374225957,35.6203572479404,15826.1860226737,0.0,1.0
2022-02-17,35.39,36.44,35.26,36.44,17663,34.8618485344196,35.8961785983116,34.7337886217472,35.8961785983116,17930.591643264,0.0,1.0
2022-02-18,34.93,35.39,34.55,35.15,19516,34.4087134588097,34.8618485344196,34.0343844833059,34.6254302341014,19811.6642988134,0.0,1.0
2022-02-22,34.16,35.31,34.01,35.07,19341,33.6502047452888,34.7830424343135,33.50244330759,34.5466241339953,19634.0130766218,0.0,1.0
2022-02-23,33.03,34.9582,33.03,34.42,20513,32.5370685812907,34.4364926090971,32.5370685812907,33.9063245706335,20823.7686903853,0.0,1.0
2022-02-24,34.46,34.46,32.1705,32.33,17597,33.9457276206866,33.9457276206866,31.6903955432762,31.8475152053627,17863.5917537517,0.0,1.0
2022-02-25,34.88,35.34,34.14,34.36,14337,34.3594596462434,34.8125947218533,33.6305032202623,33.847219995554,14554.2032717815,0.0,1.0
2022-02-28,34.82,35.72,34.73,34.985,25707,34.3003550711639,35.1869236973571,34.2116982085445,34.4628926526326,26096.4569650336,0.0,1.0
2022-03-01,33.19,34.605,32.61,34.605,22020,32.6946807815028,34.0885636771288,32.1233365557339,34.0885636771288,22353.5995009157,0.0,1.0
2022-03-02,35.47,35.889,34.04,34.04,35179,34.9406546345256,35.3534015838311,33.5319955951297,33.5319955951297,35711.9562598871,0.0,1.0
2022-03-03,35.09,35.71,34.95,35.46,17967,34.5663256590218,35.1770729348438,34.4284149838362,34.9308038720124,18239.197194957,0.0,1.0
2022-03-04,34.66,35.2425,33.82,34.53,17332,34.1427428709517,34.716549787349,33.3152788198381,34.0146829582794,17594.5770458616,0.0,1.0
2022-03-07,33.85,35.58,33.85,34.81,22598,33.3448311073778,35.0490130221715,33.3448311073778,34.2905043086506,22940.3561090688,0.0,1.0
2022-03-08,34.39,35.24,33.83,33.83,33111,33.8767722830938,34.7140870967207,33.3251295823513,33.3251295823513,33612.6263885022,0.0,1.0
2022-03-09,35.02,35.86,34.54,35.18,48985,34.497370321429,35.3248343725427,34.0245337207926,34.6549825216411,49727.1149660471,0.0,1.0
2022-03-10,32.08,33.92,32.0,32.5,42597,31.6012461425312,33.4137864449707,31.5224400424251,32.014978168088,43242.3377811311,0.0,1.0
2022-03-11,30.18,32.53,30.18,32.53,74769,29.7296012650122,32.0445304556278,29.7296012650122,32.0445304556278,75901.738468845,0.0,1.0
2022-03-14,29.45,31.0,28.92,30.33,60936,29.0104956015444,30.5373637910994,28.4884051883417,29.8773627027111,61859.1707169754,0.0,1.0
2022-03-15,30.18,31.0,29.45,29.45,35591,29.7296012650122,30.5373637910994,29.0104956015444,29.0104956015444,36130.1979944183,0.0,1.0
2022-03-16,31.36,32.2,30.18,30.77,40892,30.8919912415766,31.7194552926903,29.7296012650122,30.3107962532944,41511.5073020639,0.0,1.0
2022-03-17,31.59,31.86,30.7078,31.03,23837,31.1185587793816,31.3845293672395,30.249524510462,30.5669160786391,24198.1267621856,0.0,1.0
2022-03-18,31.11,31.9465,30.98,31.29,76552,30.6457221787452,31.4697384629792,30.5176622660728,30.8230359039838,77711.7506355177,0.0,1.0
2022-03-21,30.66,31.65,30.51,31.53,18636,30.2024378656486,31.1776633544611,30.0546764279497,31.059454204302,18918.3324386496,0.0,1.0
2022-03-22,29.98,31.39,29.78,30.38,48114,29.5572129210302,30.9473286721527,29.3600333818639,29.9515719993628,48802.2238041828,0.025,1.0
2022-03-23,29.17,30.183,29.1,30.03,28989,28.7586357874066,29.757350153284,28.6896229486984,29.6065078058218,29403.6593477877,0.0,1.0
2022-03-24,29.5,29.5,28.55,29.21,41031,29.0839820270311,29.0839820270311,28.1473792159911,28.7980716952399,41617.9084031555,0.0,1.0
2022-03-25,30.09,30.13,29.3508,29.52,30375,29.6656616675717,29.7050975754049,28.936886090813,29.1036999809477,30809.4847248629,0.0,1.0
2022-03-28,29.66,30.31,29.07,29.98,38327,29.2417256583641,29.8825591606546,28.6600460178235,29.5572129210302,38875.2303226278,0.0,1.0
2022-03-29,30.49,30.77,30.07,30.07,30508,30.0600207459043,30.3360721007371,29.645943713655,29.645943713655,30944.3871600368,0.0,1.0
2022-03-30,30.64,31.03,30.47,30.47,43880,30.207905400279,30.5924055016533,30.0403027919877,30.0403027919877,44507.6605671435,0.0,1.0
2022-03-31,29.84,30.71,29.56,30.52,52312,29.4191872436138,30.2769182389872,29.1431358887809,30.0895976767792,53060.272096363,0.0,1.0
2022-04-01,29.77,30.52,29.6085,30.11,24318,29.3501744049056,30.0895976767792,29.1909519270288,29.6853796214883,24665.8452523198,0.0,1.0
2022-04-04,29.22,30.2553,29.0,29.99,21282,28.8079306721982,29.8286305566926,28.5910331791153,29.5670718979885,21586.4182358694,0.0,1.0
2022-04-05,28.38,29.45,28.3,29.02,24582,27.9797766076997,29.0346871422395,27.9009047920332,28.6107511330319,24933.6215146199,0.0,1.0
2022-04-06,27.45,28.345,26.8338,28.24,30290,27.0628917505764,27.9452701883456,26.4553815904049,27.8417509302833,30723.2688828344,0.0,1.0
2022-04-07,27.38,27.69,26.8053,27.49,37415,26.9938789118681,27.2995071975759,26.4272835060737,27.1023276584096,37950.1850528641,0.0,1.0
2022-04-08,27.54,28.0306,26.81,27.44,40587,27.1516225432012,27.6353039527762,26.4319172252442,27.053032773618,41167.55741656,0.0,1.0
2022-04-11,27.35,27.98,26.965,27.25,23945,26.9643019809932,27.5854175293671,26.584731368098,26.86571221141,24287.5098514187,0.0,1.0
2022-04-12,26.95,28.315,26.88,27.47,17758,26.5699429026606,27.9156932574707,26.5009300639524,27.082609704493,18012.0108557733,0.0,1.0
2022-04-13,27.7,27.82,27.2,27.2,17568,27.3093661745342,27.427673898034,26.8164173266185,26.8164173266185,17819.2930912392,0.0,1.0
2022-04-14,27.4,27.96,27.34,27.81,19100,27.0135968657848,27.5656995754504,26.9544430040349,27.4178149210757,19373.2068557985,0.0,1.0
2022-04-18,26.58,27.4,26.34,27.3,28552,26.2051607552029,27.0135968657848,25.9685453082033,26.9150070962016,28960.4084893592,0.0,1.0
2022-04-19,27.3,27.4699,26.65,26.65,14817,26.9150070962016,27.0825111147234,26.2741735939111,26.2741735939111,15028.9427215899,0.0,1.0
2022-04-20,27.48,28.0,27.41,27.7,18816,27.0924686814513,27.6051354832837,27.0234558427431,27.3093661745342,19085.1445130212,0.0,1.0
2022-04-21,27.02,27.61,26.7512,27.61,18402,26.6389557413688,27.2206353819094,26.3739464407293,27.2206353819094,18665.2226471416,0.0,1.0
2022-04-22,26.31,26.785,26.29,26.765,25420,25.9389683773284,26.4072697828484,25.9192504234117,26.3875518289317,25783.6082866177,0.0,1.0
2022-04-25,26.19,26.29,25.17,26.11,48594,25.8206606538286,25.9192504234117,24.8150450040804,25.7417888381621,49289.0897356374,0.0,1.0
2022-04-26,24.69,26.56,24.59,26.15,46582,24.3418141100812,26.1854428012863,24.2432243404981,25.7812247459953,47248.3100396236,0.0,1.0
2022-04-27,24.49,24.88,24.28,24.81,45064,24.1446345709149,24.5291346722892,23.9375960547903,24.460121833581,45708.5965313983,0.0,1.0
2022-04-28,24.7,24.86,23.15,24.85,102528,24.3516730870396,24.5094167183726,22.8235316585006,24.4995577414143,103994.562958707,0.0,1.0
2022-04-29,24.34,25.2,24.2,24.42,38551,23.9967499165402,24.8446219349553,23.8587242391238,24.0756217322067,39102.4344239733,0.0,1.0
2022-05-02,24.1,25.01,23.57,24.22,50660,23.7601344695406,24.6573013727473,23.2376086907499,23.8784421930404,51384.6418489401,0.0,1.0
2022-05-03,24.38,24.509,23.72,24.24,33268,24.0361858243735,24.1633666271357,23.3854933451246,23.898160146957,33743.8662659008,0.0,1.0
2022-05-04,24.99,25.11,24.24,24.6,34456,24.6375834188307,24.7558911423305,23.898160146957,24.2530833174564,34948.8594462511,0.0,1.0
2022-05-05,26.07,26.69,24.95,25.45,77938,25.7023529303288,26.3136095017444,24.5981475109974,25.0910963589132,79052.8270118967,0.0,1.0
2022-05-06,24.62,25.93,24.43,25.81,43556,24.272801271373,25.5643272529124,24.085480709165,25.4460195294126,44179.0260634117,0.0,1.0
2022-05-09,22.95,24.49,22.71,24.11,132511,22.6263521193343,24.1446345709149,22.3897366723348,23.7699934464989,134406.440506216,0.0,1.0
2022-05-10,23.12,24.0757,21.98,23.15,38955,22.7939547276257,23.7361771555319,21.6700313543777,22.8235316585006,39512.2132496143,0.0,1.0
2022-05-11,22.49,23.25,22.49,23.0,25175,22.1728391792518,22.9221214280838,22.1728391792518,22.6756470041259,25535.1038007711,0.0,1.0
2022-05-12,23.37,23.85,22.055,22.32,48175,23.0404291515836,23.5136600455827,21.7439736815651,22.0052365709604,48864.0963496385,0.0,1.0
2022-05-13,23.76,24.07,23.45,23.76,43614,23.4249292529579,23.7305575386657,23.1193009672501,23.4249292529579,44237.8556967957,0.0,1.0
2022-05-16,23.28,23.51,23.05,23.49,13794,22.9516983589587,23.178454829,22.7249418889175,23.1587368750834,13991.3097051773,0.0,1.0
2022-05-17,23.29,24.21,23.02,23.91,48313,22.9615573359171,23.8685832160821,22.6953649580425,23.5728139073326,49004.0703049316,0.0,1.0
2022-05-18,23.05,23.56,22.8,23.12,34574,22.7495893313133,23.2529425008998,22.5028475815159,22.8186770212565,35030.5532286281,0.025,1.0
2022-05-19,23.4,24.1476,22.77,23.06,42246,23.0950277810295,23.8328843096234,22.4732385715403,22.7594590013052,42803.8627782908,0.0,1.0
2022-05-20,22.61,23.74,22.36,23.74,35488,22.31532385167,23.4305965607539,22.0685821018727,23.4305965607539,35956.6226927042,0.0,1.0
2022-05-23,21.95,22.7,21.92,22.7,65559,21.663925632205,22.404150881597,21.6343166222294,22.404150881597,66424.7133428483,0.0,1.0
2022-05-24,22.12,22.15,21.14,21.9,85669,21.8317100220672,21.8613190320429,20.8644823628617,21.6145772822456,86800.2679627277,0.0,1.0
2022-05-25,22.59,22.8,22.01,22.12,30070,22.2955845116862,22.5028475815159,21.7231436521564,21.8317100220672,30467.077445041,0.0,1.0
2022-05-26,22.68,22.9728,22.0882,22.0882,24046,22.3844115416132,22.6733954789759,21.800324471493,21.800324471493,24363.5299050036,0.0,1.0
2022-05-27,24.01,24.06,22.88,22.88,50838,23.697077650535,23.7464260004945,22.5818049414511,22.5818049414511,51509.321022647,0.0,1.0
2022-05-31,24.54,24.67,23.64,24.08,49385,24.2201701601053,24.3484758699999,23.331899860835,23.7661653404782,50037.1340080928,0.0,1.0
2022-06-01,23.84,24.84,23.525,24.84,24324,23.5292932606728,24.5162602598621,23.2183986559282,24.5162602598621,24645.2009236175,0.0,1.0
2022-06-02,24.74,25.225,23.99,23.99,34150,24.4175635599432,24.89624255455,23.6773383105512,23.6773383105512,34600.9542649867,0.0,1.0
2022-06-03,24.27,24.82,24.07,24.51,24480,23.9536890703242,24.4965209198783,23.7562956704864,24.1905611501296,24803.2609196742,0.0,1.0
2022-06-06,24.66,24.935,24.38,24.38,15573,24.338606200008,24.6100221247851,24.062255440235,24.062255440235,15778.6430678957,0.0,1.0
2022-06-07,24.5,25.16,24.37,24.6,30502,24.1806914801378,24.8320896996027,24.0523857702431,24.2793881800567,30904.7820495058,0.0,1.0
2022-06-08,24.55,24.85,24.25,24.55,33134,24.2300398300972,24.526129929854,23.9339497303404,24.2300398300972,33571.537880412,0.0,1.0
2022-06-09,23.45,24.52,23.28,24.5,18389,23.144376130989,24.2004308201215,22.9765917411268,24.1806914801378,18631.8286377406,0.0,1.0
2022-06-10,23.15,23.18,22.2927,22.92,60380,22.8482860312322,22.8778950412079,22.0021592228272,22.6212836214187,61177.3241147847,0.0,1.0
2022-06-13,23.22,23.545,22.45,22.45,79323,22.9173737211755,23.238137995912,22.1574091317997,22.1574091317997,80370.4683795471,0.0,1.0
2022-06-14,23.5,23.61,23.01,23.3,69769,23.1937244809485,23.3022908508593,22.7101106513457,22.9963310811106,70690.3068261743,0.0,1.0
2022-06-15,23.61,24.06,22.86,23.74,34362,23.3022908508593,23.7464260004945,22.5620656014673,23.4305965607539,34815.7537468074,0.0,1.0
2022-06-16,22.44,23.05,22.26,23.05,44754,22.1475394618078,22.7495893313133,21.9698854019537,22.7495893313133,45344.9811764338,0.0,1.0
2022-06-17,22.7,23.23,22.27,22.55,54786,22.404150881597,22.9272433911673,21.9797550719456,22.2561058317186,55509.4547690062,0.0,1.0
2022-06-21,23.11,23.49,22.95,22.95,32145,22.8088073512646,23.1838548109566,22.6508926313943,22.6508926313943,32569.4780336164,0.0,1.0
2022-06-22,22.78,23.98,22.5,22.71,38013,22.4831082415322,23.6674686405593,22.2067574817592,22.4140205515889,38514.965577597,0.0,1.0
2022-06-23,22.98,23.18,22.53,22.7,24422,22.68050164137,22.8778950412079,22.2363664917348,22.404150881597,24744.4950237044,0.0,1.0
2022-06-24,23.09,24.05,22.99,23.01,105321,22.7890680112808,23.7365563305026,22.6903713113619,22.7101106513457,106711.774645466,0.0,1.0
2022-06-27,23.66,23.72,23.1,23.27,27328,23.3516392008187,23.4108572207701,22.7989376812727,22.9667220711349,27688.8690528128,0.0,1.0
2022-06-28,23.03,24.46,22.94,23.98,23570,22.7298499913295,24.1412128001702,22.6410229614025,23.6674686405593,23881.2442760098,0.0,1.0
2022-06-29,22.76,23.3,22.57,23.01,30346,22.4633689015484,22.9963310811106,22.2758451717024,22.7101106513457,30746.7220534491,0.0,1.0
2022-06-30,22.84,22.88,22.375,22.5,27435,22.5423262614835,22.5818049414511,22.0833866068605,22.2067574817592,27797.2819988261,0.0,1.0
2022-07-01,23.53,23.71,22.82,22.82,37827,23.2233334909241,23.4009875507782,22.5225869214997,22.5225869214997,38326.5094284525,0.0,1.0
2022-07-05,23.67,23.67,22.5,23.15,29814,23.3615088708106,23.3615088708106,22.2067574817592,22.8482860312322,30207.6969386915,0.0,1.0
2022-07-06,23.56,23.97,23.225,23.95,20348,23.2529425008998,23.6575989705674,22.9223085561714,23.6378596305836,20616.6974343763,0.0,1.0
2022-07-07,24.23,24.23,23.4207,23.8,27017,23.9142103903566,23.9142103903566,23.1154579979127,23.4898145807052,27373.7622658023,0.0,1.0
2022-07-08,24.61,24.82,23.91,24.02,41739,24.2892578500486,24.4965209198783,23.5983809506161,23.7069473205269,42290.1677911063,0.0,1.0
2022-07-11,24.29,24.61,24.1476,24.61,26286,23.973428410308,24.2892578500486,23.8328843096234,24.2892578500486,26633.1093355619,0.0,1.0
2022-07-12,24.0,24.38,24.0,24.11,20202,23.6872079805431,24.062255440235,23.6872079805431,23.7957743504539,20468.7694893488,0.0,1.0
2022-07-13,23.75,24.065,23.375,23.85,18079,23.4404662307458,23.7513608354904,23.0703536060498,23.5391629306647,18317.7350558329,0.0,1.0
2022-07-14,24.23,24.33,23.2101,23.46,20507,23.9142103903566,24.0129070902756,22.9076027478835,23.1542458009809,20777.7970457418,0.0,1.0
2022-07-15,24.3,24.99,24.1,24.61,34406,23.9832980802999,24.6643053097405,23.785904680462,24.2892578500486,34860.3347713362,0.0,1.0
2022-07-18,23.53,24.5321,23.38,24.51,24526,23.2233334909241,24.2123731208117,23.0752884410457,24.1905611501296,24849.8683544089,0.0,1.0
2022-07-19,24.18,24.25,23.78,23.78,44520,23.8648620403972,23.9339497303404,23.4700752407215,23.4700752407215,45107.8911823487,0.0,1.0
2022-07-20,25.18,25.22,24.01,24.01,58775,24.8518290395865,24.891307719554,23.697077650535,23.697077650535,59551.1299245854,0.0,1.0
2022-07-21,25.88,25.88,25.0,25.0,29496,25.542705939019,25.542705939019,24.6741749797324,24.6741749797324,29885.4977159604,0.0,1.0
2022-07-22,25.62,25.98,25.25,25.98,21485,25.2860945192298,25.6414026389379,24.9209167295297,25.6414026389379,21768.7116364052,0.0,1.0
2022-07-25,25.06,25.82,24.79,25.64,14486,24.7333929996838,25.4834879190676,24.4669119099026,25.3058338592135,14677.2891210131,0.0,1.0
2022-07-26,24.77,25.255,24.41,25.06,26921,24.4471725699189,24.9258515645257,24.0918644502107,24.7333929996838,27276.4945759211,0.0,1.0
2022-07-27,25.88,25.98,24.94,25.11,21855,25.542705939019,25.6414026389379,24.614956959781,24.7827413496432,22143.5975244885,0.0,1.0
2022-07-28,26.01,26.155,25.45,25.85,17094,25.6710116489136,25.814121863796,25.1183101293676,25.5130969290433,17319.728029449,0.0,1.0
2022-07-29,26.94,27.13,25.81,26.05,59372,26.5888909581596,26.7764146880056,25.4736182490757,25.7104903288812,60156.0133710335,0.0,1.0
2022-08-01,27.77,27.92,26.62,26.86,28260,27.4080735674867,27.5561186173651,26.2730615184191,26.5099335982245,28633.1762087416,0.0,1.0
2022-08-02,27.86,28.175,27.6,27.65,20709,27.4969005974138,27.8077952021584,27.2402891776246,27.289637527584,20982.4644765332,0.0,1.0
2022-08-03,28.41,28.67,27.92,28.18,46432,28.0397324469679,28.2963438667571,27.5561186173651,27.8127300371544,47045.1393391468,0.0,1.0
2022-08-04,32.5,36.76,29.75,29.75,46986,32.0764274736521,36.2809068901985,29.3622682258816,29.3622682258816,47606.4549661688,0.0,1.0
2022-08-05,32.96,32.96,31.94,32.51,37185,32.5304322932792,32.5304322932792,31.5237259541061,32.086297143644,37676.0317523728,0.0,1.0
2022-08-08,33.37,34.7132,32.96,32.96,46504,32.9350887629468,34.2607828362579,32.5304322932792,32.5304322932792,47118.0901065576,0.0,1.0
2022-08-09,33.21,33.52,32.85,33.52,24255,32.7771740430765,33.0831338128252,32.4218659233684,33.0831338128252,24575.2897715155,0.0,1.0
2022-08-10,33.94,34.09,32.89,33.49,28546,33.4976599524847,33.6457050023631,32.4613446033359,33.0535248028495,28922.9528681789,0.0,1.0
2022-08-11,34.74,34.74,33.61,33.96,33916,34.2872335518361,34.2872335518361,33.1719608427522,33.5173992924685,34363.8642709016,0.0,1.0
2022-08-12,35.34,35.34,34.2325,34.67,20120,34.8794137513497,34.8794137513497,33.7863477997476,34.2181458618929,20385.6866709087,0.0,1.0
2022-08-15,35.86,35.87,33.49,35.17,71636,35.3926365909282,35.40250626092,33.0535248028495,34.7116293614875,72581.9607533407,0.0,1.0
2022-08-16,36.83,36.9,35.14,35.47,45366,36.3499945801418,36.419082270085,34.6820203515119,35.0077194612443,45965.0626994256,0.0,1.0
2022-08-17,36.21,36.82,35.93,36.25,25961,35.7627492156241,36.3652147506015,35.4862076585853,35.802255152344,26285.6696036475,0.025,1.0
2022-08-18,37.34,37.56,36.09,36.09,44214,36.8787919279593,37.0960745799183,35.6442314054647,35.6442314054647,44766.9425621382,0.0,1.0
2022-08-19,36.52,36.93,35.91,36.93,43768,36.0689202252028,36.473856076581,35.4664546902254,36.473856076581,44315.364863158,0.0,1.0
2022-08-22,35.58,36.58,35.34,36.16,52140,35.1405307122868,36.1281791302825,34.9034950919679,35.7133667947244,52792.0655265276,0.0,1.0
2022-08-23,35.82,36.21,35.28,35.64,18165,35.3775663326058,35.7627492156241,34.8442361868881,35.1997896173666,18392.1724259565,0.0,1.0
2022-08-24,36.05,36.47,35.36,35.64,23218,35.6047254687448,36.019537804303,34.9232480603278,35.1997896173666,23508.3655043137,0.0,1.0
2022-08-25,36.0,36.24,35.58,36.09,18847,35.555343047845,35.792378668164,35.1405307122868,35.6442314054647,19082.7015530968,0.0,1.0
2022-08-26,34.02,36.1,33.95,35.74,29371,33.5997991802136,35.6541078896446,33.5306637909539,35.2985544591662,29738.3152393486,0.0,1.0
2022-08-29,34.75,35.08,33.51,33.9,24910,34.3207825253504,34.646706503289,33.0960984870358,33.4812813700541,25221.5257434945,0.0,1.0
2022-08-30,35.44,35.9,34.56,34.56,32885,35.0022599337674,35.4565782060455,34.1331293259312,34.1331293259312,33296.2615044085,0.0,1.0
2022-08-31,35.02,35.79,34.845,35.79,34709,34.5874475982093,35.3479368800659,34.41460912506,35.3479368800659,35143.0725423905,0.0,1.0
2022-09-01,32.97,34.92,32.67,34.56,49027,32.5627683413181,34.4886827564097,32.2664738159194,34.1331293259312,49640.1341881293,0.0,1.0
2022-09-02,32.55,33.47,32.03,32.5425,21350,32.1479560057599,33.0565925503159,31.6343788284021,32.1405486426249,21617.0042000645,0.0,1.0
2022-09-06,32.01,33.43,31.58,32.43,34778,31.6146258600422,33.0170866135961,31.1899370403041,32.0294381956004,35212.9354599458,0.0,1.0
2022-09-07,32.05,32.4141,31.43,32.13,39633,31.654131796762,32.0137345857543,31.0417897776047,31.7331436702017,40128.652340101,0.0,1.0
2022-09-08,31.62,32.38,30.935,31.84,23281,31.2294429770239,31.9800557747006,30.5529038106968,31.4467256289829,23572.1533855598,0.0,1.0
2022-09-09,31.83,32.22,31.67,32.17,23795,31.436849144803,31.8220320278213,31.2788253979237,31.7726496069215,24092.5814960438,0.0,1.0
2022-09-12,31.44,31.88,31.2,31.32,15528,31.0516662617847,31.4862315657028,30.8146306414657,30.9331484516252,15722.1939680844,0.0,1.0
2022-09-13,29.81,31.216,29.61,30.71,28539,29.4417993404517,30.8304330161536,29.2442696568525,30.3306829166478,28895.9102044796,0.0,1.0
2022-09-14,29.46,29.94,28.97,29.94,22701,29.0961223941532,29.5701936347911,28.6121746693353,29.5701936347911,22984.8998756751,0.0,1.0
2022-09-15,28.85,30.1987,28.57,29.08,25171,28.4936568591758,29.8256982805266,28.217115302137,28.7208159953148,25485.7898229426,0.0,1.0
2022-09-16,28.6,29.98,27.44,28.57,156204,28.2467447546769,29.609699571511,27.1010725898019,28.217115302137,158157.495272453,0.0,1.0
2022-09-19,29.02,29.02,28.08,28.08,26378,28.6615570902351,28.6615570902351,27.7331675773191,27.7331675773191,26707.8846271335,0.0,1.0
2022-09-20,28.38,28.82,28.13,28.82,25469,28.0294621027178,28.4640274066359,27.7825499982189,28.4640274066359,25787.5166262971,0.0,1.0
2022-09-21,28.34,29.2185,28.08,28.99,27430,27.989956165998,28.8576053012072,27.7331675773191,28.6319276376952,27773.0409933381,0.0,1.0
2022-09-22,27.66,28.43,27.22,28.1,32031,27.3183552417609,28.0788445236176,26.8837899378428,27.752920545679,32431.5813364059,0.0,1.0
2022-09-23,29.08,29.37,26.6,27.26,68905,28.7208159953148,29.0072340365336,26.2714479186855,26.9232958745627,69766.7294803487,0.0,1.0
2022-09-26,29.27,29.51,28.98,29.08,21145,28.908469194734,29.145504815053,28.6220511535153,28.7208159953148,21409.4404595018,0.0,1.0
2022-09-27,29.16,30.0,29.08,29.39,22228,28.7998278687545,29.6294525398709,28.7208159953148,29.0269870048935,22505.9845133037,0.0,1.0
2022-09-28,30.35,30.78,29.42,29.48,39041,29.9751294861694,30.3998183059075,29.0566164574334,29.1158753625131,39529.248757598,0.0,1.0
2022-09-29,28.82,30.0,28.62,29.89,53006,28.4640274066359,29.6294525398709,28.2664977230368,29.5208112138913,53668.8957671485,0.0,1.0
2022-09-30,28.62,29.7999,28.455,28.77,39189,28.2664977230368,29.4318240914299,28.1035357340675,28.4146449857362,39679.0996532238,0.0,1.0
2022-10-03,29.72,30.02,28.88,28.88,26828,29.3529109828321,29.6492055082308,28.5232863117157,28.5232863117157,27163.5123503199,0.0,1.0
2022-10-04,30.96,31.05,29.1751,29.81,78331,30.5775950211467,30.6664833787663,28.8147413598662,29.4417993404517,79310.6115220259,0.0,1.0
2022-10-05,29.41,30.4,29.29,30.36,32397,29.0467399732534,30.0245119070691,28.9282221630939,29.9850059703493,32802.1585512641,0.0,1.0
2022-10-06,28.51,29.11,28.27,29.01,31394,28.1578563970573,28.7504454478547,27.9208207767383,28.6516806060551,31786.6149815843,0.0,1.0
2022-10-07,26.9,28.49,26.555,28.49,38319,26.5677424440842,28.1381034286974,26.2270037398757,28.1381034286974,38798.2193883968,0.0,1.0
2022-10-10,26.44,26.91,25.96,26.91,55486,26.1134241718062,26.5776189282642,25.6393529311683,26.5776189282642,56179.910774931,0.0,1.0
2022-10-11,25.91,26.44,25.37,26.41,40412,25.5899705102685,26.1134241718062,25.0566403645508,26.0837947192663,40917.3945542391,0.0,1.0
2022-10-12,25.66,26.1205,25.41,26.04,16345,25.3430584057695,25.7978705022566,25.0961463012706,25.7183648046079,16549.4114121806,0.0,1.0
2022-10-13,26.75,26.75,25.14,25.14,28366,26.4195951813849,26.4195951813849,24.8294812284118,24.8294812284118,28720.7466575657,0.0,1.0
2022-10-14,26.28,27.16,26.1,27.16,19068,25.9554004249269,26.8245310327631,25.7776237096877,26.8245310327631,19306.4653904838,0.0,1.0
2022-10-17,27.52,27.61,26.69,26.69,20366,27.1800844632415,27.2689728208612,26.3603362763051,26.3603362763051,20620.6982453637,0.0,1.0
2022-10-18,28.71,28.76,27.69,27.92,42638,28.3553860806564,28.4047685015562,27.3479846943008,27.5751438304398,43171.2330249344,0.0,1.0
2022-10-19,29.24,29.4,28.48,28.71,41652,28.8788397421941,29.0368634890734,28.1282269445174,28.3553860806564,42172.9020581306,0.0,1.0
2022-10-20,29.79,30.18,27.2508,29.07,72891,29.4220463720918,29.8072292551101,26.9142095091171,28.7109395111349,73802.5786017283,0.0,1.0
2022-10-21,31.46,31.49,29.02,29.97,46355,31.0714192301446,31.1010486826845,28.6615570902351,29.599823087331,46934.7180184538,0.0,1.0
2022-10-24,30.5,31.41,30.34,31.41,54321,30.1232767488687,31.0220368092448,29.9652530019894,31.0220368092448,55000.3412249042,0.0,1.0
2022-10-25,31.2,31.73,30.0,30.57,68488,30.8146306414657,31.3380843030034,29.6294525398709,30.1924121381284,69344.5144568626,0.0,1.0
2022-10-26,32.2,32.64,30.5926,30.8,44923,31.8022790594614,32.2368443633795,30.2147329923751,30.4195712742674,45484.8093526697,0.0,1.0
2022-10-27,31.88,33.5,30.46,32.33,116713,31.4862315657028,33.0862220028558,30.0837708121489,31.9306733538008,118172.618791669,0.0,1.0
2022-10-28,33.51,33.76,31.785,32.04,33962,33.0960984870358,33.3430105915347,31.3924049659932,31.6442553125821,34386.7305219011,0.0,1.0
2022-10-31,33.82,34.18,32.69,33.5,50341,33.4022694966144,33.7578229270929,32.2862267842793,33.0862220028558,50970.5671398336,0.0,1.0
2022-11-01,33.26,34.09,32.89,33.97,23961,32.8491863825368,33.6689345694733,32.4837564678784,33.5504167593138,24260.657500597,0.0,1.0
2022-11-02,32.62,34.175,32.315,33.47,56258,32.2170913950196,33.7528846850029,31.9158586275309,33.0565925503159,56961.5654467085,0.0,1.0
2022-11-03,32.48,33.58,31.16,32.6,71702,32.0788206165002,33.1652338762955,30.7751247047459,32.1973384266597,72598.7089064648,0.0,1.0
2022-11-04,31.66,33.46,30.965,33.06,45457,31.2689489137437,33.046716066136,30.5825332632367,32.6516566989377,46025.4875841842,0.0,1.0
2022-11-07,32.67,32.73,31.14,31.83,53804,32.2664738159194,32.3257327209991,30.755371736386,31.436849144803,54476.8755962655,0.0,1.0
2022-11-08,32.39,33.0,31.72,32.64,50430,31.9899322588806,32.592397793858,31.3282078188235,32.2368443633795,51060.6801784193,0.0,1.0
2022-11-09,32.33,32.76,31.8,32.13,29905,31.9306733538008,32.355362173539,31.4072196922631,31.7331436702017,30278.9934708632,0.0,1.0
2022-11-10,35.04,35.16,33.82,33.82,75540,34.6072005665692,34.7257183767287,33.4022694966144,33.4022694966144,76484.7071322188,0.0,1.0
2022-11-11,36.72,37.17,34.65,35.39,198667,36.2664499088019,36.7108916969,34.2220176835509,34.9528775128677,201151.539738371,0.0,1.0
2022-11-14,35.9,37.75,35.72,36.75,116997,35.4565782060455,37.2837277793375,35.2788014908062,36.2960793613418,118460.170510302,0.0,1.0
2022-11-15,36.24,36.49,34.76,36.31,75810,35.792378668164,36.0392907726629,34.3306590095304,35.8615140574237,76758.0837661306,0.0,1.0
2022-11-16,35.72,36.26,35.285,36.1,93180,35.3034927012561,35.8371961183524,34.8735649485953,35.6790617725461,94279.3289084843,0.025,1.0
2022-11-17,35.44,36.095,35.05,35.48,37251,35.0267575960951,35.6741200742396,34.6413051281923,35.0662911825467,37690.4838073615,0.0,1.0
2022-11-18,35.29,36.25,34.75,35.6,82063,34.8785066469017,35.8273127217395,34.3448032298054,35.1848919419014,83031.1715842127,0.0,1.0
2022-11-21,35.84,36.42,35.27,35.27,36229,35.4220934606109,35.9953304641587,34.8587398536759,34.8587398536759,36656.4263471289,0.0,1.0
2022-11-22,36.14,36.21,35.4101,36.15,34007,35.7185953589977,35.7877791352879,34.9972062402226,35.7284787556106,34408.2113993434,0.0,1.0
2022-11-23,36.13,36.28,35.71,36.28,27774,35.7087119623848,35.8569629115782,35.2936093046432,35.8569629115782,28101.6750494123,0.0,1.0
2022-11-25,36.49,36.82,36.03,36.22,17137,36.064514240449,36.3906663286744,35.6098779962558,35.7976625319008,17339.180720162,0.0,1.0
2022-11-28,34.7,36.37,34.59,36.37,35547,34.295386246741,35.9459134810942,34.1866688839992,35.9459134810942,35966.3801750364,0.0,1.0
2022-11-29,34.05,34.955,33.61,34.63,25853,33.6529654669029,34.5474128603698,33.2180960159356,34.2262024704507,26158.0112714214,0.0,1.0
2022-11-30,35.44,35.78,33.6433,34.29,292435,35.0267575960951,35.3627930809335,33.2510077266565,33.8901669856123,295885.120727115,0.0,1.0
2022-12-01,36.86,37.209,35.18,35.79,50949,36.430199915126,36.775130456916,34.7697892841599,35.3726764775464,51550.0915277781,0.0,1.0
2022-12-02,36.61,37.03,35.89,36.13,29835,36.1831149998037,36.5982176575452,35.4715104436753,35.7087119623848,30186.9905342844,0.0,1.0
2022-12-05,36.3,37.31,36.23,36.63,40116,35.876729704804,36.8749527627062,35.8075459285137,36.2028817930295,40589.2848088941,0.0,1.0
2022-12-06,35.63,36.97,35.42,36.41,63942,35.2145421317401,36.5389172778678,35.0069908028693,35.9854470675458,64696.3817242573,0.0,1.0
2022-12-07,35.9,36.22,35.55,35.55,25885,35.4813938402882,35.7976625319008,35.1354749588369,35.1354749588369,26190.3888044228,0.0,1.0
2022-12-08,35.95,36.48,35.6,36.19,35274,35.5308108233527,36.0546308438361,35.1848919419014,35.7680123420621,35690.1593466181,0.0,1.0
2022-12-09,34.4,36.085,34.39,35.97,43342,33.9988843483542,35.6642366776268,33.9890009517413,35.5505776165785,43853.3448545988,0.0,1.0
2022-12-12,35.76,36.05,34.41,34.41,54387,35.3430262877077,35.6296447894816,34.0087677449671,34.0087677449671,55028.6527296172,0.0,1.0
2022-12-13,36.97,37.26,36.0,37.18,176687,36.5389172778678,36.8255357796418,35.5802278064172,36.7464686067386,178771.536669386,0.0,1.0
2022-12-14,37.75,38.06,36.9,36.9,95950,37.3098222136735,37.6162075086733,36.4697335015776,36.4697335015776,97082.009108919,0.0,1.0
2022-12-15,34.38,37.47,34.21,37.47,66018,33.9791175551284,37.0330871085125,33.8110998127092,37.0330871085125,66796.8741777239,0.0,1.0
2022-12-16,33.98,34.515,33.0792,33.75,165278,33.5837816906126,34.1125434094024,32.6934853237232,33.3564635685161,167227.934356476,0.0,1.0
2022-12-19,33.16,33.9,32.85,33.9,37773,32.7733431683554,33.5047145177095,32.4669578733557,33.5047145177095,38218.642314447,0.0,1.0
2022-12-20,33.14,33.8,32.8,32.95,67156,32.7535763751296,33.4058805515806,32.4175408902912,32.5657918394846,67948.3001950865,0.0,1.0
2022-12-21,33.24,33.82,33.11,33.35,68360,32.8524103412585,33.4256473448063,32.7239261852909,32.9611277040003,69166.5048742647,0.0,1.0
2022-12-22,32.54,32.81,31.45,32.81,60340,32.160572578356,32.4274242869041,31.0832823475505,32.4274242869041,61051.8856657859,0.0,1.0
2022-12-23,33.26,33.63,31.99,32.51,72343,32.8721771344843,33.2378628091614,31.6169857646468,32.1309223885173,73196.4959350341,0.0,1.0
2022-12-27,34.6,34.75,32.69,33.36,60875,34.196552280612,34.3448032298054,32.3088235275494,32.9710111006132,61593.1975456534,0.0,1.0
2022-12-28,33.56,35.39,33.56,34.61,36969,33.1686790328711,34.9773406130306,33.1686790328711,34.2064356772249,37405.1567977866,0.0,1.0
2022-12-29,34.93,35.02,33.72,33.88,64862,34.5227043688375,34.6116549383536,33.3268133786774,33.4849477244837,65627.235798048,0.0,1.0
2022-12-30,34.81,35.41,34.2501,34.63,35999,34.4041036094828,34.9971074062564,33.8507322331269,34.2262024704507,36423.7128286813,0.0,1.0
2023-01-03,34.94,35.41,34.51,35.01,62197,34.5325877654504,34.9971074062564,34.107601711096,34.6017715417407,62930.7943777742,0.0,1.0
2023-01-04,36.12,36.21,34.84,35.53,37442,35.6988285657719,35.7877791352879,34.4337537993215,35.1157081656112,37883.7372074637,0.0,1.0
2023-01-05,36.22,36.23,35.37,35.73,44990,35.7976625319008,35.8075459285137,34.9575738198049,35.313376097869,45520.7878041716,0.0,1.0
2023-01-06,37.97,38.14,36.44,36.67,46608,37.5272569391572,37.6952746815764,36.0150972573845,36.242415379481,47157.8768165554,0.0,1.0
2023-01-09,37.12,38.38,37.06,38.03,48610,36.6871682270612,37.9324762002858,36.6278678473839,37.5865573188346,49183.4962249563,0.0,1.0
2023-01-10,38.69,38.74,37.07,37.21,61106,38.2388614952855,38.28827847835,36.6377512439968,36.7761187965773,61826.9228620074,0.0,1.0
2023-01-11,39.68,39.8,38.08,38.8,71161,39.217317759962,39.3359185193167,37.635974301899,38.3475788580274,72000.5508097945,0.0,1.0
2023-01-12,39.75,39.93,39.2,39.83,62629,39.2865015362523,39.4644026752844,38.7429147225431,39.3655687091554,63367.8910732931,0.0,1.0
2023-01-13,40.2,40.44,39.05,39.25,29798,39.7312543838325,39.9684559025419,38.5946637733497,38.7923317056076,30149.5540117516,0.0,1.0
2023-01-17,39.65,40.495,39.58,40.08,47482,39.1876675701233,40.0228145839129,39.1184837938331,39.6126536244778,48042.1881866565,0.0,1.0
2023-01-18,39.35,39.96,39.16,39.92,34778,38.8911656717365,39.494052865123,38.7033811360916,39.4545192786715,35188.3075850962,0.0,1.0
2023-01-19,39.26,39.4199,38.13,39.04,27444,38.8022151022205,38.9602506140607,37.6853912849635,38.5847803767368,27767.7817403353,0.0,1.0
2023-01-20,39.08,39.73,38.74,39.59,42185,38.6243139631884,39.2667347430265,38.28827847835,39.128367190446,42682.6946770166,0.0,1.0
2023-01-23,40.09,40.09,38.86,39.08,39531,39.6225370210907,39.6225370210907,38.4068792377047,38.6243139631884,39997.383033712,0.0,1.0
2023-01-24,39.49,40.41,39.42,39.78,28201,39.029533224317,39.9388057127033,38.9603494480268,39.316151726091,28533.7127553999,0.0,1.0
2023-01-25,39.05,39.12,38.065,38.7773,28567,38.5946637733497,38.66384754964,37.6211492069797,38.3251435477161,28904.0307891036,0.0,1.0
2023-01-26,38.63,39.4,38.43,39.38,21094,38.1795611156082,38.940582654801,37.9818931833503,38.9208158615752,21342.8650353677,0.0,1.0
2023-01-27,39.08,39.55,38.54,38.54,11441,38.6243139631884,39.0888336039944,38.0906105460921,38.0906105460921,11575.9798459108,0.0,1.0
2023-01-30,38.39,39.25,38.39,38.87,33173,37.9423595968987,38.7923317056076,37.9423595968987,38.4167626343176,33564.3719454942,0.0,1.0
2023-01-31,40.64,40.68,38.56,38.56,51629,40.1661238347998,40.2056574212514,38.1103773393179,38.1103773393179,52238.1141040581,0.0,1.0
2023-02-01,40.25,40.9482,39.7,40.83,172539,39.780671366897,40.4707301184092,39.2370845531878,40.3539083704448,174574.598954078,0.0,1.0
2023-02-02,42.37,42.47,39.74,40.25,156566,41.8759514488304,41.9747854149593,39.2766181396394,39.780671366897,158413.150996842,0.0,1.0
2023-02-03,41.33,42.36,41.18,41.92,89104,40.8480782010895,41.8660680522175,40.6998272518961,41.4311986012502,90155.2406424294,0.0,1.0
2023-02-06,40.3,41.27,38.4101,41.24,94826,39.8300883499614,40.7887778214121,37.9622252240907,40.7591276315734,95944.7482622444,0.0,1.0
2023-02-07,41.55,41.7,39.7558,40.34,65648,41.0655129265731,41.2137638757665,39.2922339062878,39.869621936413,66422.5089523951,0.0,1.0
2023-02-08,41.78,41.937,40.665,40.665,33808,41.2928310486697,41.4480003754921,40.190832326332,40.190832326332,34206.8636159909,0.0,1.0
2023-02-09,40.53,42.47,40.52,42.15,33038,40.057406472058,41.9747854149593,40.0475230754451,41.6585167233468,33427.7792281445,0.0,1.0
2023-02-10,40.5,40.85,40.145,40.45,62351,40.0277562822193,40.3736751636706,39.6768957024616,39.9783392991548,63086.6112553434,0.0,1.0
2023-02-13,40.91,41.65,39.85,40.5,58570,40.4329755433479,41.1643468927021,39.3853355023812,40.0277562822193,59261.0033716455,0.0,1.0
2023-02-14,40.36,41.0,39.93,40.69,55807,39.8893887296388,40.521926112864,39.4644026752844,40.2155408178643,56465.4057565548,0.0,1.0
2023-02-15,40.0,40.65,39.5302,40.21,241687,39.5335864515746,40.1760072314127,39.0692644787009,39.7411377804454,244538.400578502,0.0,1.0
2023-02-16,41.04,41.93,39.45,39.45,101276,40.5614596993156,41.4410819978631,38.9899996378655,38.9899996378655,102470.844757841,0.0,1.0
2023-02-17,42.36,42.86,41.05,41.24,68725,41.8660680522175,42.3602378828622,40.5713430959284,40.7591276315734,69535.8111100621,0.0,1.0
2023-02-21,40.39,42.13,39.65,42.13,56680,39.9190389194775,41.638749930121,39.1876675701233,41.638749930121,57348.7053287496,0.0,1.0
2023-02-22,40.755,41.13,40.15,40.51,46416,40.2797828958481,40.6504102688316,39.681837400768,40.0376396788322,46963.6116185469,0.0,1.0
2023-02-23,41.45,42.13,40.81,41.07,35999,40.9666789604442,41.638749930121,40.334141577219,40.5911098891542,36423.7128286813,0.0,1.0
2023-02-24,41.0,41.12,40.01,40.62,47682,40.521926112864,40.6405268722187,39.5434698481875,40.146357041574,48244.5477679153,0.0,1.0
2023-02-27,41.71,41.83,41.18,41.26,49049,41.2236472723794,41.3422480317342,40.6998272518961,40.7788944247992,49627.6755058194,0.0,1.0
2023-02-28,43.16,44.12,41.56,41.56,78123,42.656739781249,43.6055458560868,41.075396323186,41.075396323186,79044.687833414,0.0,1.0
2023-03-01,43.21,43.65,42.91,43.22,49922,42.7061567643135,43.1410262152808,42.4096548659267,42.7160401609264,50510.975078014,0.0,1.0
2023-03-02,43.92,43.99,42.87,42.98,50411,43.4078779238289,43.4770617001192,42.3701212794751,42.4788386422169,51005.7442541919,0.0,1.0
2023-03-03,44.88,44.88,43.81,44.1,79176,44.3566839986667,44.3566839986667,43.2991605610871,43.585779062861,80110.1110287417,0.0,1.0
2023-03-06,42.4,44.19,40.438,44.03,120532,41.9056016386691,43.6747296323771,39.9664792232194,43.5165952865708,121954.02524144,0.0,1.0
2023-03-07,43.16,43.47,41.27,42.55,50174,42.656739781249,42.9631250762487,40.7887778214121,42.0538525878625,50765.9481504002,0.0,1.0
2023-03-08,41.11,44.03,40.51,43.09,92317,40.6306434756058,43.5165952865708,40.0376396788322,42.5875560049588,93406.1473153525,0.0,1.0
2023-03-09,39.36,42.03,39.34,42.03,81482,38.9010490683494,41.539915963992,38.8812822751236,41.539915963992,82443.3170006559,0.0,1.0
2023-03-10,39.01,40.34,38.66,39.39,68301,38.5551301868981,39.869621936413,38.2092113054469,38.9306992581881,69106.8087977934,0.0,1.0
2023-03-13,37.13,38.99,36.73,38.09,164489,36.6970516236741,38.5353633936724,36.3017157591584,37.6458576985119,166429.62580841,0.0,1.0
2023-03-14,38.87,39.2466,37.62,38.32,57477,38.4167626343176,38.7889713507592,37.1813380577059,37.8731758206085,58155.108260066,0.0,1.0
2023-03-15,36.74,37.61,36.39,37.56,74563,36.3115991557713,37.171454661093,35.96568027432,37.1220376780286,75442.687287007,0.0,1.0
2023-03-16,37.58,37.69,35.34,36.35,125040,37.1418044712544,37.2505218339962,34.9279236299662,35.9261466878684,126515.210203014,0.0,1.0
2023-03-17,36.57,37.15,36.13,37.15,82135,36.1435814133521,36.7168184168999,35.7087119623848,36.7168184168999,83104.0210334659,0.0,1.0
2023-03-20,37.62,38.36,36.58,36.73,62847,37.1813380577059,37.9127094070601,36.153464809965,36.3017157591584,63588.4630168653,0.0,1.0
2023-03-21,38.5,39.16,38.26,38.53,34628,38.0757854511728,38.7285132017643,37.8384299055031,38.1054548943815,35013.8016643051,0.025,1.0
2023-03-22,37.22,38.5,36.28,36.6708,28271,36.8098892076013,38.0757854511728,35.8802466537286,36.266740600594,28585.9762865765,0.0,1.0
2023-03-23,36.78,37.82,36.415,37.42,51274,36.3747373738737,37.4032780717755,36.0137591481677,37.0076854956594,51845.2600940158,0.0,1.0
2023-03-24,37.28,37.36,36.1,36.14,36171,36.8692280940188,36.948346609242,35.7022299944763,35.7417892520879,36573.9927226401,0.0,1.0
2023-03-27,37.48,38.0299,37.34,37.99,34964,37.0670243820768,37.6108652760924,36.9285669804362,37.5714049166248,35353.5451481681,0.0,1.0
2023-03-28,37.32,37.84,37.0,37.35,129507,36.9087873516304,37.4230577005813,36.5923132907375,36.9384567948391,130949.879061429,0.0,1.0
2023-03-29,37.44,38.06,36.88,37.69,45030,37.0274651244652,37.6406336174451,36.4736355179027,37.2747104845377,45531.6936855626,0.0,1.0
2023-03-30,37.89,38.35,37.66,37.92,24223,37.4725067725958,37.9274382351293,37.245041041329,37.5021762158045,24492.8762190846,0.0,1.0
2023-03-31,38.65,38.92,38.18,38.3,118755,38.2241326672163,38.4911576560947,37.7593113902799,37.8779891631148,120078.087577814,0.0,1.0
2023-04-03,38.46,38.84,37.6023,38.84,69205,38.0362261935612,38.4120391408715,37.1879768122243,38.4120391408715,69976.0351212382,0.0,1.0
2023-04-04,36.3,38.75,36.21,38.61,41320,35.9000262825344,38.3230308112454,35.8110179529082,38.1845734096047,41780.3593845757,0.0,1.0
2023-04-05,34.77,36.91,34.68,36.08,63939,34.3868846788903,36.5033049611114,34.2978763492642,35.6824503656705,64651.3649247433,0.0,1.0
2023-04-06,34.73,35.38,34.53,34.89,33826,34.3473254212787,34.9901633574674,34.1495291332207,34.5055624517252,34202.8663248466,0.0,1.0
2023-04-10,35.85,35.98,34.42,34.51,40160,35.4549846344038,35.5835522216415,34.0407411747888,34.1297495044149,40607.4354521917,0.0,1.0
2023-04-11,35.75,36.44,35.56,36.03,27718,35.3560864903747,36.038483684175,35.1681800167196,35.633001293656,28026.8151360521,0.0,1.0
2023-04-12,36.85,37.9299,36.77,36.81,34552,36.443966074694,37.5119671320634,36.3648475594708,36.4044068170824,34936.9549239075,0.0,1.0
2023-04-13,36.485,36.97,36.1,36.97,74867,36.082987848988,36.5626438475288,35.7022299944763,36.5626438475288,75701.1172808576,0.0,1.0
2023-04-14,36.62,37.06,36.38,36.59,44013,36.2165003434272,36.6516521771549,35.9791447977576,36.1868309002185,44503.3629620845,0.0,1.0
2023-04-17,36.67,36.8472,36.5,36.66,26407,36.2659494154417,36.4411969266612,36.0978225705924,36.2560596010388,26701.2088641939,0.0,1.0
2023-04-18,36.85,37.2,36.515,36.67,50761,36.443966074694,36.7901095787955,36.1126572921968,36.2659494154417,51326.5445963322,0.0,1.0
2023-04-19,36.05,36.91,35.39,36.72,35239,35.6527809224618,36.5033049611114,35.0000531718703,36.3153984874562,35631.6090114488,0.0,1.0
2023-04-20,35.9,36.25,35.55,35.55,19497,35.5044337064183,35.8505772105198,35.1582902023167,35.1582902023167,19714.2223359408,0.0,1.0
2023-04-21,35.7,36.1,35.22,35.89,54752,35.3066374183602,35.7022299944763,34.8319263270209,35.4945438920154,55362.009608526,0.0,1.0
2023-04-24,35.6,36.2,35.4,35.55,37340,35.2077392743312,35.8011281385053,35.0099429862732,35.1582902023167,37756.0169269133,0.0,1.0
2023-04-25,34.23,35.475,34.225,35.14,26080,33.8528347011336,35.0841165942949,33.8478897939322,34.7528078117977,26370.5656522201,0.0,1.0
2023-04-26,33.78,34.48,33.69,33.92,28010,33.407793053003,34.1000800612062,33.3187847233769,33.5462504546437,28322.0684017901,0.0,1.0
2023-04-27,34.14,34.695,33.7016,34.07,40041,33.7638263715075,34.3127110708686,33.3302569080843,33.6945976706872,40487.1096349903,0.0,1.0
2023-04-28,34.42,34.8,33.82,33.89,35219,34.0407411747888,34.4165541220991,33.4473523106147,33.516581011435,35611.3861850284,0.0,1.0
2023-05-01,35.41,35.617,34.39,34.39,36077,35.0198328006761,35.2245519588161,34.0110717315801,34.0110717315801,36478.9454384641,0.0,1.0
2023-05-02,35.17,35.815,34.525,35.06,107036,34.7824772550064,35.4203702839936,34.1445842260192,34.6736892965745,108228.522436773,0.0,1.0
2023-05-03,35.84,37.16,35.5,35.5,57315,35.4450948200009,36.7505503211839,35.1088411303022,35.1088411303022,57953.5648143019,0.0,1.0
2023-05-04,34.64,37.49,34.205,37.49,41033,34.2583170916526,37.0769141964797,33.8281101651264,37.0769141964797,41490.1618254428,0.0,1.0
2023-05-05,34.8,35.53,34.66,35.26,29200,34.4165541220991,35.1385105735109,34.2780967204584,34.8714855846325,29525.3265738047,0.0,1.0
2023-05-08,34.8,34.91,34.185,34.73,35879,34.4165541220991,34.525342080531,33.8083305363206,34.3473254212787,36278.739456902,0.0,1.0
2023-05-09,35.26,35.4,34.22,34.81,28807,34.8714855846325,35.0099429862732,33.8429448867307,34.426443936502,29127.9480346436,0.0,1.0
2023-05-10,34.65,35.62,34.22,35.62,36227,34.2682069060555,35.227518903137,33.8429448867307,35.227518903137,36630.6166366173,0.0,1.0
2023-05-11,33.94,34.31,33.69,34.31,35036,33.5660300834495,33.9319532163569,33.3187847233769,33.9319532163569,35426.3473232816,0.0,1.0
2023-05-12,34.23,34.51,33.97,34.19,22304,33.8528347011336,34.1297495044149,33.5956995266582,33.813275443522,22552.4960240459,0.0,1.0
2023-05-15,34.47,34.84,33.99,34.28,19934,34.0901902468033,34.4561133797107,33.615479155464,33.9022837731481,20156.0910932268,0.0,1.0
2023-05-16,34.32,34.75,33.91,34.23,47975,33.9418430307598,34.3671050500845,33.5363606402408,33.8528347011336,48509.5048759685,0.0,1.0
2023-05-17,34.97,35.3,34.06,34.06,47793,34.6143504101571,34.9409942659006,33.7136052321976,33.7136052321976,48284.0553179809,0.03,1.0
2023-05-18,35.66,35.68,34.42,35.11,122110,35.2973330176209,35.3171296149387,34.0699439839179,34.7529265913816,123364.63488123,0.0,1.0
2023-05-19,35.8,36.24,35.3,36.24,40047,35.4359091988454,35.8714343398368,34.9409942659006,35.8714343398368,40458.468045931,0.0,1.0
2023-05-22,35.95,36.1,35.61,35.82,35142,35.5843836787288,35.7328581586123,35.2478415243264,35.4557057961632,35503.0709933356,0.0,1.0
2023-05-23,36.44,36.52,35.64,35.99,43172,36.0694003130147,36.1485867022859,35.2775364203031,35.6239768733644,43615.576259868,0.0,1.0
2023-05-24,35.72,36.4,35.5,36.4,32481,35.3567228095742,36.0298071183791,35.1389602390785,36.0298071183791,32814.730207004,0.0,1.0
2023-05-25,35.85,36.27,35.31,35.65,35417,35.4854006921399,35.9011292358135,34.9508925645595,35.287434718962,35780.896516162,0.0,1.0
2023-05-26,36.42,36.46,35.72,35.74,20743,36.0496037156969,36.0891969103325,35.3567228095742,35.376519406892,20956.1266181424,0.0,1.0
2023-05-30,36.37,36.77,36.21,36.58,26254,36.0001122224024,36.3960441687583,35.8417394438601,36.2079764942392,26523.7500955845,0.0,1.0
2023-05-31,33.93,36.19,33.77,36.19,53688,33.584927349632,35.8219428465423,33.4265545710897,35.8219428465423,54239.6242527516,0.0,1.0
2023-06-01,33.93,34.3,33.355,34.14,67228,33.584927349632,33.9511644000111,33.0157751767455,33.7927916214688,67918.7427220978,0.0,1.0
2023-06-02,35.3,35.81,34.18,34.18,158549,34.9409942659006,35.4458074975043,33.8323848161044,33.8323848161044,160178.032067679,0.0,1.0
2023-06-05,35.33,35.925,35.0,35.04,59885,34.9706891618773,35.5596379320816,34.6440453061338,34.6836385007694,60500.2961253173,0.0,1.0
2023-06-06,36.91,37.235,35.01,35.46,58492,36.5346203499828,36.8563150563969,34.6539436047927,35.099367044443,59092.9835678727,0.0,1.0
2023-06-07,38.58,38.8,37.31,37.31,68039,38.1876362260183,38.405398796514,36.9305522963386,36.9305522963386,68738.0754457788,0.0,1.0
2023-06-08,37.67,38.94,37.5,38.65,40106,37.2868910480588,38.5439749777386,37.1186199708576,38.2569243166306,40518.0742490102,0.0,1.0
2023-06-09,37.74,38.34,37.45,38.28,22779,37.3561791386711,37.9500770582048,37.0691284775631,37.8906872662515,23013.0457616866,0.0,1.0
2023-06-12,38.72,39.0638,37.83,37.83,47453,38.3262124072429,38.6665159151357,37.4452638266012,37.4452638266012,47940.5619443045,0.0,1.0
2023-06-13,39.06,39.8275,38.99,39.11,42570,38.6627545616453,39.4224489837155,38.593466471033,38.7122460549398,43007.3909335352,0.0,1.0
2023-06-14,38.41,39.535,37.96,39.28,53476,38.0193651488171,39.1329237479428,37.5739417091668,38.880517132141,54025.4460315181,0.0,1.0
2023-06-15,38.76,39.19,38.38,38.38,51698,38.3658056018784,38.7914324442109,37.9896702528404,37.9896702528404,52229.1777421166,0.0,1.0
2023-06-16,38.11,39.22,38.07,39.13,83084,37.7224161890502,38.8211273401876,37.6828229944147,38.7320426522576,83937.657230957,0.0,1.0
2023-06-20,38.97,39.06,38.03,38.15,43767,38.5736698737152,38.6627545616453,37.6432297997791,37.7620093836858,44216.6896638017,0.0,1.0
2023-06-21,39.22,39.3591,38.505,38.6,27103,38.8211273401876,38.9588126745329,38.1133989860766,38.2074328233361,27381.4732551469,0.0,1.0
2023-06-22,39.03,39.04,38.65,38.89,28715,38.6330596656686,38.6429579643275,38.2569243166306,38.4944834844441,29010.0359562242,0.0,1.0
2023-06-23,38.94,38.99,37.56,38.25,208975,38.5439749777386,38.593466471033,37.178009762811,37.8609923702748,211122.140482394,0.0,1.0
2023-06-26,38.58,39.715,38.44,38.94,36769,38.1876362260183,39.3110931238029,38.0490600447938,38.5439749777386,37146.7878138397,0.0,1.0
2023-06-27,39.02,39.33,38.42,38.75,29108,38.6231613670097,38.9300086254355,38.029263447476,38.3559073032195,29407.0738852089,0.0,1.0
2023-06-28,39.38,39.38,38.65,39.05,34514,38.97950011873,38.97950011873,38.2569243166306,38.6528562629864,34868.6185266627,0.0,1.0
2023-06-29,39.98,40.43,39.39,39.54,31397,39.5733980382637,40.018821477914,38.9893984173888,39.1378728972723,31719.5925097534,0.0,1.0
2023-06-30,39.94,40.59,39.8627,40.34,81694,39.5338048436281,40.1771942564563,39.4572909949948,39.9297367899839,82533.3754973978,0.0,1.0
2023-07-03,39.83,40.3015,39.49,39.95,17991,39.4249235583802,39.8916283401472,39.0883814039778,39.543703142287,18175.8508406209,0.0,1.0
2023-07-05,38.18,39.43,38.03,39.43,35155,37.7917042796625,39.0289916120244,37.6432297997791,39.0289916120244,35516.2045635055,0.0,1.0
2023-07-06,37.24,37.88,36.5,37.88,41099,36.8612642057263,37.4947553198956,36.1287901049681,37.4947553198956,41521.2769550708,0.0,1.0
2023-07-07,37.97,38.53,37.18,37.18,56628,37.5838400078257,38.1381447327238,36.801874413773,36.801874413773,57209.8316604235,0.0,1.0
2023-07-10,36.81,38.74,36.72,37.85,93241,36.4356373633938,38.3460090045606,36.3465526754638,37.465060423919,94199.0166322236,0.0,1.0
2023-07-11,37.56,37.65,36.5,36.74,55931,37.178009762811,37.267094450741,36.1287901049681,36.3663492727816,56505.670244387,0.0,1.0
2023-07-12,38.91,39.16,38.11,38.26,63589,38.5142800817619,38.7617375482342,37.7224161890502,37.8708906689337,64242.3533491324,0.0,1.0
2023-07-13,38.62,39.3499,38.41,38.74,41515,38.2272294206539,38.9497062397667,38.0193651488171,38.3460090045606,41941.5512005101,0.0,1.0
2023-07-14,37.61,38.61,37.46,38.44,45018,37.2275012561055,38.217331121995,37.079026776222,38.0490600447938,45480.5432240048,0.0,1.0
2023-07-17,38.5,38.645,37.535,37.85,42184,38.1084498367472,38.2519751673011,37.1532640161638,37.465060423919,42617.4249269496,0.0,1.0
2023-07-18,38.83,39.2,37.834,38.49,82970,38.4350936924907,38.8013307428698,37.4492231460647,38.0985515380883,83822.4859233125,0.0,1.0
2023-07-19,39.54,39.72,38.53,38.83,35814,39.1378728972723,39.3160422731324,38.1381447327238,38.4350936924907,36181.9755436605,0.0,1.0
2023-07-20,39.74,39.89,39.1,39.53,32074,39.3358388704502,39.4843133503336,38.7023477562809,39.1279745986134,32403.5484332207,0.0,1.0
2023-07-21,39.07,40.18,38.83,40.12,45801,38.6726528603042,39.7713640114416,38.4350936924907,39.7119742194882,46271.5882580889,0.0,1.0
2023-07-24,39.17,39.38,38.6,39.05,27919,38.7716358468931,38.97950011873,38.2074328233361,38.6528562629864,28205.8573519702,0.0,1.0
2023-07-25,39.1,39.57,38.8601,38.93,40727,38.7023477562809,39.167567793249,38.464887571454,38.5340766790797,41145.4547932837,0.0,1.0
2023-07-26,38.71,39.59,38.55,39.0,29518,38.316314108584,39.1873643905668,38.1579413300416,38.6033647696919,29821.2864828774,0.0,1.0
2023-07-27,38.61,38.88,38.38,38.73,114128,38.217331121995,38.4845851857852,37.9896702528404,38.3361107059017,115300.622796864,0.0,1.0
2023-07-28,38.73,39.31,38.5701,38.89,37380,38.3361107059017,38.9102120281177,38.177836910346,38.4944834844441,37764.0656118287,0.0,1.0
2023-07-31,38.9,39.045,38.72,38.72,70648,38.504381783103,38.647907113657,38.3262124072429,38.3262124072429,71373.8819514304,0.0,1.0
2023-08-01,39.0,39.15,38.56,38.83,114709,38.6033647696919,38.7518392495754,38.1678396287005,38.4350936924907,115887.592355999,0.0,1.0
2023-08-02,39.53,39.54,38.74,38.83,248137,39.1279745986134,39.1378728972723,38.3460090045606,38.4350936924907,250686.515482138,0.0,1.0
2023-08-03,32.97,37.17,32.57,37.17,241915,32.634690678378,36.7919761151141,32.2387587320222,36.7919761151141,244400.586743861,0.0,1.0
2023-08-04,31.8,33.92,31.61,32.97,124948,31.4765897352873,33.5750290509731,31.2885220607682,32.634690678378,126231.794276799,0.0,1.0
2023-08-07,33.84,33.86,31.81,31.81,99824,33.4958426617019,33.5156392590197,31.4864880339462,31.4864880339462,100849.654511375,0.0,1.0
2023-08-08,32.33,33.27,32.0,33.27,59061,32.0011995642087,32.9316396381449,31.6745557084652,32.9316396381449,59667.8298314664,0.0,1.0
2023-08-09,32.95,33.04,31.9,32.33,63828,32.6148940810602,32.7039787689903,31.5755727218762,32.0011995642087,64483.8089853344,0.0,1.0
2023-08-10,32.27,33.32,32.24,33.07,158674,31.9418097722553,32.9811311314394,31.9121148762787,32.733673664967,160304.316396236,0.0,1.0
2023-08-11,32.25,32.36,31.85,32.3,68932,31.9220131749376,32.0308944601854,31.5260812285817,31.971504668232,69640.2506889933,0.0,1.0
2023-08-14,32.37,32.88,31.85,32.1,57349,32.0407927588443,32.545605990448,31.5260812285817,31.7735386950541,57938.2396675431,0.0,1.0
2023-08-15,32.6,32.7,32.26,32.32,76638,32.2684536279989,32.3674366145878,31.9319114735964,31.9913012655498,77425.4269759048,0.0,1.0
2023-08-16,32.72,33.22,32.52,32.52,65376,32.4169281078823,32.9122968136874,32.2187806255603,32.2187806255603,65987.2123873412,0.03,1.0
2023-08-17,33.01,33.46,32.52,32.72,66831,32.7042419572492,33.1500737924738,32.2187806255603,32.4169281078823,67455.815453047,0.0,1.0
2023-08-18,33.41,33.65,32.595,32.64,123846,33.1005369218933,33.3383139006797,32.2930859314311,32.3376691149535,125003.859295807,0.0,1.0
2023-08-21,33.39,34.07,32.58,33.39,113904,33.0807221736611,33.754423613556,32.2782248702569,33.0807221736611,114968.909688077,0.0,1.0
2023-08-22,34.08,34.17,33.41,33.41,168105,33.764330987672,33.853497354717,33.1005369218933,33.1005369218933,169676.644921286,0.0,1.0
2023-08-23,33.75,34.46,32.7717,32.7717,44189,33.4373876418407,34.1408112040839,32.4681492320626,32.4681492320626,44602.1311824556,0.0,1.0
2023-08-24,32.77,34.035,32.68,33.51,86519,32.4664649784628,33.7197478041496,32.3772986114179,33.1996106630543,87327.8822280405,0.0,1.0
2023-08-25,33.14,33.24,32.225,32.76,59043,32.8330378207586,32.9321115619196,31.9265130891353,32.4565576043467,59595.0039920732,0.0,1.0
2023-08-28,33.47,34.19,32.515,33.41,67046,33.1599811665899,33.8733121029492,32.2138269385023,33.1005369218933,67672.8255280481,0.0,1.0
2023-08-29,33.93,34.38,32.6227,33.35,39569,33.6157203759305,34.0615522111551,32.3205293577327,33.0410926771967,39938.937942895,0.0,1.0
2023-08-30,34.13,34.385,33.05,33.75,43462,33.8138678582526,34.0665058982131,32.7438714537136,33.4373876418407,43868.3343241957,0.0,1.0
2023-08-31,34.03,34.42,33.8,34.11,43583,33.7147941170915,34.1011817076195,33.4869245124212,33.7940531100204,43990.4655757081,0.0,1.0
2023-09-01,35.83,36.215,34.17,34.17,70075,35.4981214579897,35.8795553614596,33.853497354717,33.853497354717,70730.1442125999,0.0,1.0
2023-09-05,34.03,35.9041,33.71,35.69,57264,33.7147941170915,35.57153510019,33.3977581453763,35.3594182203643,57799.3717900867,0.0,1.0
2023-09-06,33.82,35.08,33.21,34.02,36838,33.5067392606534,34.7550683992821,32.9023894395713,33.7048867429754,37182.4053157868,0.0,1.0
2023-09-07,32.93,34.35,32.73,33.74,36563,32.6249829643204,34.0318300888068,32.4268354819984,33.4274802677246,36904.8342896225,0.0,1.0
2023-09-08,32.36,33.23,31.93,32.8,26127,32.0602626397027,32.9222041878035,31.6342455527103,32.4961871008111,26371.2661839828,0.0,1.0
2023-09-11,31.65,33.41,31.45,32.66,47568,31.3568390774595,33.1005369218933,31.1586915951375,32.3574838631857,48012.7220821256,0.0,1.0
2023-09-12,31.61,32.24,31.25,31.5,33312,31.3172095809951,31.9413741503095,30.9605441128155,31.208228465718,33623.4400857671,0.0,1.0
2023-09-13,31.08,31.95,30.96,31.57,29529,30.7921187528418,31.6540603009425,30.6732302634486,31.2775800845307,29805.072114932,0.0,1.0
2023-09-14,32.47,32.51,31.31,31.4,44130,32.1692437549798,32.2088732514442,31.0199883575121,31.109154724557,44542.5795804785,0.0,1.0
2023-09-15,31.44,32.865,31.14,32.4,182080,31.1487842210214,32.5605850325658,30.8515629975384,32.0998921361671,183782.299796364,0.0,1.0
2023-09-18,31.61,32.33,31.14,31.59,25581,31.3172095809951,32.0305405173544,30.8515629975384,31.2973948327629,25820.1615283984,0.0,1.0
2023-09-19,31.25,32.0,31.1761,31.53,28898,30.9605441128155,31.7035971715231,30.8873286180975,31.2379505880663,29168.1727785332,0.0,1.0
2023-09-20,30.69,32.185,30.69,32.185,25633,30.4057311623138,31.8868835926709,30.4057311623138,31.8868835926709,25872.6476860731,0.0,1.0
2023-09-21,30.46,30.77,30.04,30.0439,28523,30.1778615576435,30.4849901552426,29.7617518447673,29.7656157206725,28789.6668337637,0.0,1.0
2023-09-22,30.5,30.74,30.38,30.38,25620,30.2174910541079,30.4552680328943,30.0986025647147,30.0986025647147,25859.5261466544,0.0,1.0
2023-09-25,30.72,31.08,30.4176,30.49,22235,30.4354532846621,30.7921187528418,30.1358542913912,30.2075836799918,22442.8791518681,0.0,1.0
2023-09-26,30.29,31.2,30.01,30.01,29171,30.0094361976698,30.911007242235,29.732029722419,29.732029722419,29443.7251063254,0.0,1.0
2023-09-27,31.04,31.21,30.68,30.73,23049,30.7524892563774,30.9209146163511,30.3958237881977,30.4453606587782,23264.4893893145,0.0,1.0
2023-09-28,31.27,31.46,30.79,30.96,21573,30.9803588610477,31.1685989692536,30.5048049034748,30.6732302634486,21774.6899907016,0.0,1.0
2023-09-29,30.92,32.5,30.55,31.39,44405,30.6336007669841,32.1989658773281,30.2670279246884,31.0992473504409,44820.1506066429,0.0,1.0
2023-10-02,30.54,31.51,30.43,31.51,30388,30.2571205505723,31.2181358398341,30.1481394352952,31.2181358398341,30672.1030657508,0.0,1.0
2023-10-03,29.88,30.28,29.59,30.28,33812,29.6032338589096,29.9995288235537,29.3159200095427,29.9995288235537,34128.1146787932,0.0,1.0
2023-10-04,29.86,30.02,29.1601,29.78,21963,29.5834191106774,29.7419370965351,28.8900019962915,29.5041601177486,22168.336173262,0.0,1.0
2023-10-05,29.57,29.99,29.39,29.92,31498,29.2961052613105,29.7122149741868,29.1177725272207,29.6428633553741,31792.4806622686,0.0,1.0
2023-10-06,30.26,30.27,29.65,29.805,19300,29.9797140753215,29.9896214494376,29.3753642542393,29.5289285530389,19480.4392908052,0.0,1.0
2023-10-09,30.11,30.46,29.925,30.17,21335,29.83110346358,30.1778615576435,29.6478170424321,29.8905477082766,21534.4648844212,0.0,1.0
2023-10-10,30.44,30.9915,30.22,30.32,33310,30.1580468094113,30.7044384919143,29.9400845788571,30.0391583200181,33621.421387395,0.0,1.0
2023-10-11,30.27,30.72,30.22,30.72,24890,29.9896214494376,30.4354532846621,29.9400845788571,30.4354532846621,25122.7012408364,0.0,1.0
2023-10-12,29.72,30.73,29.36,30.44,24561,29.444715873052,30.4453606587782,29.0880504048724,30.1580468094113,24790.6253586253,0.0,1.0
2023-10-13,28.59,30.0,28.34,29.83,58034,28.3251825979326,29.7221223483029,28.0774982450301,29.5536969883291,58576.5706633468,0.0,1.0
2023-10-16,29.22,29.35,28.26,29.04,52248,28.949347167247,29.0781430307563,27.9982392521013,28.7710144331572,52736.4762728493,0.0,1.0
2023-10-17,29.87,30.52,28.84,29.5,38098,29.5933264847935,30.2373058023401,28.5728669508351,29.2267536424978,38454.1852902124,0.0,1.0
2023-10-18,28.85,30.035,28.775,29.46,33349,28.5827743249513,29.7567981577092,28.5084690190805,29.1871241460334,33660.786005651,0.0,1.0
2023-10-19,28.59,29.61,28.45,28.88,37887,28.3251825979326,29.3357347577749,28.1864793603072,28.6124964472996,38241.2126119554,0.0,1.0
2023-10-20,28.25,28.56,28.091,28.56,34182,27.9883318779852,28.2954604755843,27.8308046295392,28.2954604755843,34501.5738776324,0.0,1.0
2023-10-23,27.33,28.2,27.23,28.07,31815,27.0768534593039,27.9387950074047,26.9777797181429,27.8099991438954,32112.4443542471,0.0,1.0
2023-10-24,27.89,27.96,27.44,27.85,26631,27.6316664098056,27.7010180286183,27.185834574581,27.5920369133412,26879.9781737531,0.0,1.0
2023-10-25,27.45,27.7,27.0,27.51,41304,27.1957419486971,27.4434263015996,26.7499101134726,27.2551861933937,41690.1587806954,0.0,1.0
2023-10-26,27.53,27.87,27.22,27.65,51960,27.2750009416259,27.6118516615734,26.9678723440268,27.3938894310191,52445.7837072664,0.0,1.0
2023-10-27,27.62,27.78,27.25,27.46,41263,27.3641673086708,27.5226852945285,26.9975944663751,27.2056493228132,41648.7754640673,0.0,1.0
2023-10-30,27.65,27.87,27.36,27.77,33759,27.3938894310191,27.6118516615734,27.1065755816522,27.5127779204123,34074.6191719324,0.0,1.0
2023-10-31,27.6,27.96,27.57,27.95,31213,27.3443525604386,27.7010180286183,27.3146304380903,27.6911106545022,31504.8161442438,0.0,1.0
2023-11-01,28.37,28.8063,27.26,27.26,50446,28.1072203673784,28.5394791000639,27.0075018404912,27.0075018404912,50917.6290395835,0.0,1.0
2023-11-02,25.49,28.11,25.43,28.11,97973,25.2538966219413,27.8496286403598,25.1944523772447,27.8496286403598,98888.9678050811,0.0,1.0
2023-11-03,26.19,26.505,25.31,26.29,81879,25.9474128100684,26.2594950947256,25.0755638878515,26.0464865512294,82644.5020047587,0.0,1.0
2023-11-06,26.17,26.55,25.9,26.33,63418,25.9275980618362,26.304078278248,25.6600989607015,26.0861160476938,64010.9066810512,0.0,1.0
2023-11-07,26.4,26.67,26.165,26.28,48122,26.1554676665065,26.4229667676412,25.9226443747781,26.0365791771133,48571.9015311985,0.0,1.0
2023-11-08,25.99,26.69,25.9137,26.54,43697,25.7492653277464,26.4427815158734,25.6736720632405,26.2941709041319,44105.531382918,0.0,1.0
2023-11-09,25.74,26.4,25.47,26.08,114230,25.5015809748439,26.1554676665065,25.2340818737091,25.8384316947913,115297.95752273,0.0,1.0
2023-11-10,25.9,26.13,25.58,26.13,45439,25.6600989607015,25.8879685653718,25.3430629889862,25.8879685653718,45863.8176650207,0.0,1.0
2023-11-13,25.97,26.2112,25.52,25.8,43934,25.7294505795142,25.9684164431945,25.2836187442896,25.5610252195405,44344.7471400123,0.0,1.0
2023-11-14,27.6,27.79,26.81,26.96,58565,27.3443525604386,27.5325926686445,26.5616700052667,26.7102806170082,59112.5350811405,0.0,1.0
2023-11-15,26.98,27.84,26.98,27.7,59226,26.7598174875887,27.6127990679937,26.7598174875887,27.4739416014161,59713.3175792817,0.03,1.0
2023-11-16,26.12,27.22,25.98,27.22,70287,25.9068359071837,26.9978588588645,25.7679784406062,26.9978588588645,70865.3286174143,0.0,1.0
2023-11-17,26.49,26.66,25.905,26.5,67303,26.2738163545672,26.4424289925543,25.6935905120825,26.2837347450371,67856.7759605309,0.0,1.0
2023-11-20,26.53,26.75,26.28,26.49,61557,26.3134899164465,26.5316945067827,26.0655301547009,26.2738163545672,62063.4972854465,0.0,1.0
2023-11-21,26.2,26.64,25.88,25.98,146710,25.9861830309423,26.4225922116146,25.6687945359079,25.7679784406062,147917.14486976,0.0,1.0
2023-11-22,26.36,26.6,26.25,26.6,60648,26.1448772784595,26.3829186497353,26.0357749832914,26.3829186497353,61147.0179405714,0.0,1.0
2023-11-24,26.82,26.95,26.23,26.44,13306,26.6011232400715,26.7300623161792,26.0159382023518,26.2242244022181,13415.4831275102,0.0,1.0
2023-11-27,26.1,26.78,26.1,26.78,33638,25.8869991262441,26.5614496781922,25.8869991262441,26.5614496781922,33914.776900886,0.0,1.0
2023-11-28,25.19,26.295,25.12,26.18,48356,24.98442559349,26.0804077404057,24.9149968602012,25.9663462500027,48753.8781086641,0.0,1.0
2023-11-29,26.02,26.1499,25.57,25.57,58205,25.8076520024855,25.9364918946885,25.3613244313433,25.3613244313433,58683.9166869633,0.0,1.0
2023-11-30,26.08,26.33,25.77,26.08,41631,25.8671623453044,26.11512210705,25.5596922407398,25.8671623453044,41973.5441215527,0.0,1.0
2023-12-01,26.95,27.01,26.01,26.01,47744,26.7300623161792,26.7895726589982,25.7977336120156,25.7977336120156,48136.8425101345,0.0,1.0
2023-12-04,27.58,27.58,26.97,26.97,37376,27.3549209157782,27.3549209157782,26.7498990971189,26.7498990971189,37683.5335468077,0.0,1.0
2023-12-05,28.21,28.3,27.1341,27.6,97518,27.9797795153772,28.0690450296056,26.9126598847287,27.3747576967179,98320.3880676797,0.0,1.0
2023-12-06,28.2,28.49,27.86,28.31,76222,27.9698611249074,28.2574944485323,27.6326358489333,28.0789634200754,76849.1624038093,0.0,1.0
2023-12-07,27.62,28.5151,27.48,28.21,31718,27.3945944776575,28.2823896086116,27.2557370110799,27.9797795153772,31978.9789447145,0.0,1.0
2023-12-08,27.92,28.185,27.14,27.72,31716,27.6921461917523,27.9549835392026,26.9185117351059,27.4937783823558,31976.9624885101,0.0,1.0
2023-12-11,27.36,27.95,27.16,27.89,54225,27.136716325442,27.7219013631617,26.9383485160455,27.6623910203428,54671.168840316,0.0,1.0
2023-12-12,27.61,27.635,27.0,27.52,47269,27.3846760871877,27.4094720633622,26.7796542685283,27.2954105729592,47657.9341616024,0.0,1.0
2023-12-13,29.0,29.06,27.09,27.77,85500,28.7633323624934,28.8228427053123,26.8689197827568,27.5433703347049,86203.5027357679,0.0,1.0
2023-12-14,31.09,31.26,29.48,29.48,113757,30.8362759706869,31.0048886086739,29.239415105045,29.239415105045,114693.004218862,0.0,1.0
2023-12-15,31.21,32.13,31.01,31.33,209351,30.9552966563248,31.8677885795487,30.7569288469283,31.0743173419627,211073.561417962,0.0,1.0
2023-12-18,30.06,31.36,29.95,31.36,61478,29.8146817522949,31.1040725133722,29.7055794571268,31.1040725133722,61983.8472653747,0.0,1.0
2023-12-19,30.42,30.92,30.04,30.5,46788,30.1717438092086,30.6676633326999,29.7948449713552,30.2510909329672,47172.9764444574,0.0,1.0
2023-12-20,30.39,31.42,30.34,30.54,48211,30.1419886377991,31.1635828561911,30.09239668545,30.2907644948465,48607.6850338492,0.0,1.0
2023-12-21,30.48,31.03,30.2,30.56,55524,30.2312541520275,30.7767656278679,29.9535392188724,30.3106012757861,55980.8571450384,0.0,1.0
2023-12-22,30.72,31.2961,30.403,30.81,33718,30.4692955233033,31.04069399827,30.1548825454099,30.5585610375318,33995.43514906,0.0,1.0
2023-12-26,31.03,31.23,30.54,30.54,36241,30.7767656278679,30.9751334372644,30.2907644948465,30.2907644948465,36539.1946508417,0.0,1.0
2023-12-27,30.97,31.19,30.78,31.19,20738,30.717255285049,30.9354598753851,30.5288058661223,30.9354598753851,20908.6343828579,0.0,1.0
2023-12-28,30.8,31.1199,30.6,30.75,44072,30.5486426470619,30.8659319581917,30.3502748376654,30.4990506947128,44434.6289189563,0.0,1.0
2023-12-29,30.21,30.9,30.21,30.9,32878,29.9634576093423,30.6478265517602,29.9634576093423,30.6478265517602,33148.5235432348,0.0,1.0
2024-01-02,29.55,30.16,29.38,30.03,47521,29.3088438383338,29.9138656569931,29.1402312003468,29.7849265808854,47912.00764335,0.0,1.0
2024-01-03,28.54,29.43,28.48,29.43,31506,28.3070864008814,29.1898231526959,28.2475760580625,29.1898231526959,31765.2345870539,0.0,1.0
2024-01-04,28.43,29.505,28.23,28.62,37156,28.1979841057133,29.2642110812196,27.9996162963168,28.38643352464,37461.7233643298,0.0,1.0
2024-01-05,28.17,28.8277,28.07,28.42,37230,27.9401059534979,28.5924384946983,27.8409220487996,28.1880657152435,37536.3322438905,0.0,1.0
2024-01-08,28.6,29.25,28.15,28.32,24498,28.3665967437004,29.011292124239,27.9202691725582,28.0888818105453,24699.5720470274,0.0,1.0
2024-01-09,28.22,28.425,27.95,28.11,22130,27.989697905847,28.1930249104784,27.7219013631617,27.8805956106789,22312.0879010824,0.0,1.0
2024-01-10,28.35,28.41,27.9,28.11,36041,28.1186369819548,28.1781473247737,27.6723094108126,27.8805956106789,36337.5490304071,0.0,1.0
2024-01-11,28.11,28.46,27.94,28.38,26326,27.8805956106789,28.2277392771228,27.7119829726919,28.1483921533642,26542.6130177992,0.0,1.0
2024-01-12,28.39,29.565,28.34,28.71,32962,28.158310543834,29.3237214240385,28.1087185914849,28.4756990388685,33233.2147038174,0.0,1.0
2024-01-16,28.12,28.28,27.5601,28.26,42053,27.8905140011488,28.049208248666,27.3351833187432,28.0293714677263,42399.0163806695,0.0,1.0
2024-01-17,28.0,28.07,27.57,27.76,27582,27.7714933155109,27.8409220487996,27.3450025253084,27.5334519442351,27808.947514128,0.0,1.0
2024-01-18,27.8,28.37,27.6462,28.2,33807,27.5731255061144,28.1384737628944,27.4205806606884,27.9698611249074,34085.1674501532,0.0,1.0
2024-01-19,27.92,28.04,27.3332,28.04,27467,27.6921461917523,27.8111668773902,27.1101350389829,27.8111668773902,27693.0012823782,0.0,1.0
2024-01-22,28.24,28.69,27.9435,28.18,58898,28.0095346867867,28.4558622579288,27.7154544093564,27.9500243439677,59382.618761769,0.0,1.0
2024-01-23,28.2,29.0001,27.9,28.71,23930,27.9698611249074,28.7634315463981,27.6723094108126,28.4756990388685,24126.8984849933,0.0,1.0
2024-01-24,27.54,28.47,27.51,28.47,29198,27.3152473538989,28.2376576675927,27.2854921824894,28.2376576675927,29438.2441272392,0.0,1.0
2024-01-25,28.96,28.97,27.77,27.99,77204,28.7236588006141,28.7335771910839,27.5433703347049,27.761574925041,77839.2424001429,0.0,1.0
2024-01-26,28.68,29.41,28.68,29.19,47626,28.445943867459,29.1699863717562,28.445943867459,28.9517817814201,48017.8715940781,0.0,1.0
2024-01-29,29.47,29.5,28.16,28.84,23757,29.2294967145752,29.2592518859847,27.9301875630281,28.6046381149762,23952.4750233174,0.0,1.0
2024-01-30,28.94,29.25,28.85,29.17,20141,28.7038220196744,29.011292124239,28.614556505446,28.9319450004804,20306.7222058609,0.0,1.0
2024-01-31,27.86,29.25,27.86,29.12,29668,27.6326358489333,29.011292124239,27.6326358489333,28.8823530481313,29912.1113352604,0.0,1.0
2024-02-01,29.0,29.3735,28.0918,28.9,45921,28.7633323624934,29.1337842465414,27.8625441400239,28.6641484577951,46298.8426798736,0.0,1.0
2024-02-02,28.64,28.977,27.96,28.6,18679,28.4062703055797,28.7405200644128,27.7318197536316,28.3665967437004,18832.6927204843,0.0,1.0
2024-02-05,27.65,28.22,27.51,28.16,25741,27.424349649067,27.989697905847,27.2854921824894,27.9301875630281,25952.7995780281,0.0,1.0
2024-02-06,28.23,28.237,27.48,27.58,27561,27.9996162963168,28.0065591696457,27.2557370110799,27.3549209157782,27787.7747239825,0.0,1.0
2024-02-07,28.01,28.51,27.93,28.23,127633,27.7814117059807,28.277331229472,27.7020645822221,27.9996162963168,128683.177364611,0.0,1.0
2024-02-08,28.25,28.55,27.7599,27.99,120332,28.0194530772565,28.3170047913513,27.5333527603304,27.761574925041,121322.103990648,0.0,1.0
2024-02-09,28.6,28.909,28.3,28.54,38004,28.3665967437004,28.673075009218,28.0690450296056,28.3070864008814,38316.7007949722,0.0,1.0
2024-02-12,29.22,29.599,28.58,28.59,68319,28.9815369528295,29.3574439516359,28.3467599627607,28.3566783532306,68881.1357123384,0.0,1.0
2024-02-13,27.01,28.25,26.96,28.03,45327,26.7895726589982,28.0194530772565,26.739980706649,27.8012484869203,45699.955187183,0.0,1.0
2024-02-14,27.88,29.8521,27.03,27.57,39650,27.652472629873,29.6084784144272,26.8094094399378,27.3450025253084,39976.2442511484,0.0,1.0
2024-02-15,29.42,29.42,27.89,28.04,72641,29.1799047622261,29.1799047622261,27.6623910203428,27.8111668773902,73238.6975699287,0.0,1.0
2024-02-16,28.38,29.58,28.262,29.27,71670,28.1483921533642,29.3385990097433,28.0313551458203,29.0311289051787,72259.7080827192,0.0,1.0
2024-02-20,29.07,29.24,27.79,28.19,40948,28.8327610957822,29.0013737337692,27.5632071156445,27.9599427344375,41284.9243277686,0.0,1.0
2024-02-21,28.34,28.87,28.215,28.87,31500,28.1087185914849,28.6343932863857,27.9847387106121,28.6343932863857,31759.1852184408,0.0,1.0
2024-02-22,28.05,28.545,27.81,28.28,31571,27.82108526786,28.3120455961163,27.5830438965842,28.049208248666,31830.769413695,0.0,1.0
2024-02-23,28.26,28.9,27.5349,27.91,41497,28.0293714677263,28.6641484577951,27.3101889747593,27.6822278012824,41838.4415558616,0.0,1.0
2024-02-26,28.42,28.47,27.58,27.89,49507,28.1880657152435,28.2376576675927,27.3549209157782,27.6623910203428,49914.3486542651,0.0,1.0
2024-02-27,28.75,29.39,28.5,28.85,44626,28.5153726007478,29.1501495908166,28.2674128390021,28.614556505446,44993.1872875599,0.0,1.0
2024-02-28,27.86,28.7,27.79,28.29,29803,27.6326358489333,28.4657806483986,27.5632071156445,28.0591266391358,30048.2221290537,0.0,1.0
2024-02-29,28.42,28.5,27.925,28.5,47927,28.1880657152435,28.2674128390021,27.6971053869872,28.2674128390021,48321.3482528322,0.0,1.0
2024-03-01,29.07,29.12,27.9,28.37,59250,28.8327610957822,28.8823530481313,27.6723094108126,28.1384737628944,59737.5150537338,0.0,1.0
2024-03-04,30.01,30.32,29.03,29.07,90734,29.7650897999458,30.0725599045103,28.7930875339029,28.8327610957822,91480.5686225398,0.0,1.0
2024-03-05,30.0,30.4999,29.78,30.0,248172,29.7551714094759,30.2509917490625,29.5369668191398,29.7551714094759,250213.984572409,0.0,1.0
2024-03-06,36.18,36.18,33.3,35.0,337302,35.884736719828,35.884736719828,33.0282402645183,34.7143666443886,340077.355319064,0.0,1.0
2024-03-07,33.55,35.6,32.73,35.6,104396,33.2762000262639,35.3094700725781,32.4628920077382,35.3094700725781,105254.980954424,0.0,1.0
2024-03-08,33.1,34.71,32.935,34.15,108911,32.8298724551218,34.4267333207636,32.6662190123697,33.8713034544534,109807.130835733,0.0,1.0
2024-03-11,32.86,33.23,32.01,33.04,78678,32.591831083846,32.9588115312295,31.7487678939108,32.7703621123028,79325.3706227455,0.0,1.0
2024-03-12,32.62,33.06,32.12,32.72,61551,32.3537897125702,32.7901988932425,31.8578701890789,32.4529736172684,62057.4479168332,0.0,1.0
2024-03-13,32.31,33.22,31.97,32.38,64591,32.0463196080056,32.9488931407597,31.7090943320315,32.1157483412943,65122.4613474384,0.0,1.0
2024-03-14,31.87,32.28,31.38,32.08,45126,31.6099104273333,32.0165644365961,31.1239092943118,31.8181966271996,45497.3013386463,0.0,1.0
2024-03-15,32.93,33.0,31.54,31.54,90572,32.6612598171347,32.7306885504235,31.282603541829,31.282603541829,91317.2356699881,0.0,1.0
2024-03-18,32.15,32.97,31.98,32.97,62142,31.8876253604884,32.700933379014,31.7190127225013,32.700933379014,62653.3107252173,0.0,1.0
2024-03-19,32.48,32.85,31.82,31.97,47113,32.2446874174021,32.6120068245584,31.5894690154475,31.738382288619,47456.8173104433,0.03,1.0
2024-03-20,33.6,33.79,32.1,32.25,38989,33.3565731904159,33.5451966697665,31.8674404587009,32.0163537318724,39273.5306628081,0.0,1.0
2024-03-21,33.55,33.88,33.28,33.65,61739,33.3069354326921,33.6345446336694,33.0388915409834,33.4062109481398,62189.5537097926,0.0,1.0
2024-03-22,33.42,34.02,32.8401,33.46,51216,33.1778772626101,33.7735303552961,32.6021785485291,33.2175874687892,51589.7598406314,0.0,1.0
2024-03-25,33.72,33.8899,33.21,33.69,103748,33.4757038089531,33.6443729096987,32.96939868017,33.4459211543188,104505.123475981,0.0,1.0
2024-03-26,33.95,34.41,33.925,33.93,73916,33.7040374944828,34.160704865542,33.6792186156209,33.6841823913932,74455.4180017983,0.0,1.0
2024-03-27,35.79,35.92,34.0,34.21,78879,35.5307069787198,35.6597651488018,33.7536752522066,33.9621538346467,79454.6365680483,0.0,1.0
2024-03-28,35.68,36.33,35.0,35.94,113011,35.4215039117274,36.0667947621372,34.7464304066833,35.6796202518913,113835.72222254,0.0,1.0
2024-04-01,34.43,35.85,33.82,35.85,101575,34.1805599686316,35.5902722879884,33.5749793244008,35.5902722879884,102316.26553835,0.0,1.0
2024-04-02,33.61,34.195,33.51,33.9,36071,33.3665007419607,33.9472625073296,33.267225226513,33.6543997367589,36334.2359264959,0.0,1.0
2024-04-03,33.43,34.2299,33.22,33.44,47990,33.1878048141549,33.9819096622208,32.9793262317148,33.1977323656997,48340.2174076831,0.0,1.0
2024-04-04,33.12,34.18,32.725,33.89,54086,32.8800507162671,33.9323711800124,32.4879124302489,33.6444721852142,54480.7042865587,0.0,1.0
2024-04-05,32.79,33.19,32.57,32.81,40815,32.5524415152898,32.9495435770805,32.334035381305,32.5722966183794,41112.8562928649,0.0,1.0
2024-04-08,32.81,33.09,32.47,32.9,48922,32.5722966183794,32.8502680616328,32.2347598658573,32.6616445822823,49279.0188793222,0.0,1.0
2024-04-09,32.57,32.96,32.44,32.9,35169,32.334035381305,32.7212098915509,32.204977211223,32.6616445822823,35425.6533863473,0.0,1.0
2024-04-10,31.71,32.2,31.2459,31.93,62225,31.480265948455,31.9667159741486,31.0195282812624,31.6986720824399,62679.1003999393,0.0,1.0
2024-04-11,32.13,32.26,31.32,31.86,58390,31.8972231133353,32.0262812834172,31.0930914382092,31.6291792216265,58816.1136577331,0.0,1.0
2024-04-12,31.62,32.36,31.185,31.89,41727,31.3909179845521,32.1255567988649,30.9590694923548,31.6589618762608,42031.511810177,0.0,1.0
2024-04-15,31.09,31.93,30.88,31.93,42047,30.8647577526795,31.6986720824399,30.6562791702394,31.6986720824399,42353.8470794093,0.0,1.0
2024-04-16,30.87,30.99,30.07,30.35,65436,30.6463516186947,30.7654822372318,29.8521474951133,30.1301189383668,65913.533367142,0.0,1.0
2024-04-17,29.2,31.255,29.0,31.18,80781,28.9884505107186,31.0285623531682,28.7898994798233,30.9541057165824,81370.5168245478,0.0,1.0
2024-04-18,29.1,29.915,28.96,29.3,64300,28.889174995271,29.6982704461694,28.7501892736442,29.0877260261663,64769.2431613673,0.0,1.0
2024-04-19,29.63,29.68,28.95,28.95,53253,29.4153352271436,29.4649729848674,28.7402617220995,28.7402617220995,53641.6252888382,0.0,1.0
2024-04-22,29.79,29.965,29.245,29.72,53016,29.5741760518599,29.7479082038933,29.0331244926701,29.5046831910465,53402.895730063,0.0,1.0
2024-04-23,29.93,30.5241,29.5,29.92,49234,29.7131617734866,30.3029576107612,29.2862770570616,29.7032342219418,49593.2957668237,0.0,1.0
2024-04-24,30.08,30.39,29.68,29.81,45189,29.8620750466581,30.1698291445459,29.4649729848674,29.5940311549494,45518.776504184,0.0,1.0
2024-04-25,29.34,29.85,29.3,29.64,40943,29.1274362323454,29.6337413611285,29.0877260261663,29.4252627786884,41241.7904005577,0.0,1.0
2024-04-26,29.96,30.27,29.2476,29.35,44402,29.7429444281209,30.0506985260086,29.0357056560717,29.1373637838901,44726.0332014158,0.0,1.0
2024-04-29,30.04,30.47,29.96,30.02,33762,29.822364840479,30.249249556904,29.7429444281209,29.8025097373895,34008.3854994415,0.0,1.0
2024-04-30,29.39,29.94,29.3486,29.7,53992,29.1770739900692,29.7230893250314,29.1359739266739,29.484828087957,54386.0183012216,0.0,1.0
2024-05-01,29.42,30.155,29.19,29.43,52689,29.2068566447035,29.9365316832438,28.9785229591739,29.2167841962483,53073.5093768163,0.0,1.0
2024-05-02,29.92,30.0,29.29,29.67,42329,29.7032342219418,29.7826546343,29.0777984746215,29.4550454333227,42637.9050354203,0.0,1.0
2024-05-03,30.22,30.53,29.67,30.53,74933,30.0010607682848,30.3088148661726,29.4550454333227,30.3088148661726,75479.8397793273,0.0,1.0
2024-05-06,30.66,30.86,30.2,30.49,63890,30.4378730362546,30.6364240671499,29.9812056651953,30.2691046599935,64356.2510976634,0.0,1.0
2024-05-07,31.39,31.58,30.015,30.71,73556,31.1625842990225,31.3512077783731,29.7975459616171,30.4875107939784,74092.790823912,0.0,1.0
2024-05-08,31.2,31.5,30.63,30.94,56116,30.9739608196719,31.2717873660149,30.4080903816202,30.715844479508,56525.5186507512,0.0,1.0
2024-05-09,30.1,32.0,29.03,31.41,193800,29.8819301497476,31.7681649432533,28.8196821344576,31.182439402112,195214.297428818,0.0,1.0
2024-05-10,29.6,30.94,29.53,30.44,84156,29.3855525725093,30.715844479508,29.3160597116959,30.2194669022697,84770.1466172323,0.0,1.0
2024-05-13,28.48,29.76,28.35,29.76,126888,28.2736667994954,29.5443933972256,28.1446086294135,29.5443933972256,127813.992632342,0.0,1.0
2024-05-14,28.7,29.31,28.31,29.0,93581,28.4920729334803,29.097653577711,28.1048984232344,28.7898994798233,94263.9275938401,0.0,1.0
2024-05-15,29.27,29.27,28.59,28.97,68218,29.057943371532,29.057943371532,28.3828698664879,28.760116825189,68715.8356140305,0.0,1.0
2024-05-16,28.71,29.37,28.56,29.23,63725,28.5020004850251,29.1572188869797,28.3530872118536,29.0182331653529,64190.0469744655,0.0,1.0
2024-05-17,28.81,28.9,28.455,28.51,52936,28.6012760004727,28.6906239643756,28.2488479206335,28.3034494541297,53322.311912755,0.0,1.0
2024-05-20,29.2,29.54,28.89,28.99,81012,28.9884505107186,29.3259872632407,28.6806964128309,28.7799719282785,81603.2025970249,0.0,1.0
2024-05-21,29.13,29.235,28.76,29.0,87346,28.9189576499053,29.0231969411253,28.5516382427489,28.7898994798233,87983.4263323918,0.0,1.0
2024-05-22,28.23,28.94,28.12,28.94,178368,28.0552606655106,28.7608658753055,27.9459415485001,28.7608658753055,179478.946926703,0.03,1.0
2024-05-23,26.69,28.2,26.51,28.2,130696,26.5247930273637,28.0254463608713,26.3459071995283,28.0254463608713,131510.026728631,0.0,1.0
2024-05-24,26.7,26.92,26.19,26.92,94054,26.5347311289101,26.7533693629311,26.0278879500433,26.7533693629311,94639.8057624919,0.0,1.0
2024-05-28,26.75,27.18,26.182,27.04,194648,26.5844216366421,27.0117600031377,26.0199374688061,26.872626581488,195860.345249086,0.0,1.0
2024-05-29,26.03,26.535,25.8,26.26,117432,25.8688783253007,26.3707524533943,25.6403019897333,26.0974546608681,118163.413255162,0.0,1.0
2024-05-30,26.77,26.77,25.92,26.33,171530,26.6042978397349,26.6042978397349,25.7595592082902,26.167021371693,172598.357139944,0.0,1.0
2024-05-31,27.1,27.32,26.04,27.01,215807,26.9322551907664,27.1508934247874,25.8788164268471,26.8428122768487,217151.131926193,0.0,1.0
2024-06-03,26.12,27.28,25.74,27.28,107775,25.9583212392184,27.1111410186018,25.5806733804549,27.1111410186018,108446.26561393,0.0,1.0
2024-06-04,25.9,25.98,25.16,25.83,148280,25.7396830051974,25.8191878175687,25.0042634907632,25.6701162943726,149203.546882241,0.0,1.0
2024-06-05,26.61,26.65,25.74,26.0,114318,26.4452882149924,26.485040621178,25.5806733804549,25.8390640206615,115030.018023227,0.0,1.0
2024-06-06,25.49,26.7027,25.41,26.42,114337,25.3322208417947,26.5374144163276,25.2527160294234,26.2564642856107,115049.136362792,0.0,1.0
2024-06-07,26.01,26.11,25.15,25.15,75155,25.8490021222079,25.948383137672,24.9943253892168,24.9943253892168,75623.0952652741,0.0,1.0
2024-06-10,26.02,26.085,25.54,25.64,66590,25.8589402237543,25.923537883806,25.3819113495267,25.4812923649908,67004.749034856,0.0,1.0
2024-06-11,26.15,26.21,25.69,25.85,60554,25.9881355438576,26.0477641531361,25.5309828727229,25.6899924974654,60931.154423437,0.0,1.0
2024-06-12,26.19,27.32,26.12,27.0,106178,26.0278879500433,27.1508934247874,25.9583212392184,26.8328741753023,106839.318862035,0.0,1.0
2024-06-13,25.66,26.21,25.38,26.11,144087,25.5011685680836,26.0477641531361,25.2229017247842,25.948383137672,144984.431208669,0.0,1.0
2024-06-14,24.3,25.8327,24.18,25.22,121701,24.1495867577721,25.6727995817901,24.0303295392152,25.0638921000417,122459.002286995,0.0,1.0
2024-06-17,24.84,24.91,24.15,24.35,120027,24.6862442412781,24.755810952103,24.000515234576,24.1992772655041,120774.575948441,0.0,1.0
2024-06-18,25.76,26.01,24.9805,25.04,89046,25.6005495835477,25.8490021222079,24.8258745680052,24.8850062722063,89600.6139444028,0.0,1.0
2024-06-20,25.57,25.705,25.445,25.56,66645,25.411725654166,25.5458900250425,25.2874993848359,25.4017875526195,67060.0915967558,0.0,1.0
2024-06-21,25.48,25.715,25.35,25.67,131184,25.3222827402483,25.5558281265889,25.193087420145,25.51110666963,132001.066186943,0.0,1.0
2024-06-24,25.25,25.81,25.18,25.38,47140,25.0937064046809,25.6502400912797,25.024139693856,25.2229017247842,47433.6066902404,0.0,1.0
2024-06-25,25.04,25.17,24.6675,24.99,93053,24.8850062722063,25.0142015923096,24.5148119896026,24.8353157644743,93632.5711359131,0.0,1.0
2024-06-26,25.03,25.2999,24.695,24.75,69501,24.8750681706599,25.1432975313975,24.5421417688552,24.5968013273605,69933.8799019601,0.0,1.0
2024-06-27,25.06,25.175,24.54,25.02,76597,24.9048824752991,25.0191706430828,24.3881011948859,24.8651300691135,77074.0766154508,0.0,1.0
2024-06-28,25.27,25.44,24.955,25.35,790027,25.1135826077737,25.2825303340626,24.8005324090618,25.193087420145,794947.602729541,0.0,1.0
2024-07-01,24.39,25.71,24.11,25.4,90294,24.2390296716898,25.5508590758157,23.9607628283903,25.242777927877,90856.3869853323,0.0,1.0
2024-07-02,24.71,24.75,23.99,24.36,68659,24.5570489211748,24.5968013273605,23.8415056098334,24.2092153670506,69086.635590692,0.0,1.0
2024-07-03,24.67,25.085,24.67,24.91,46196,24.5172965149892,24.9297277291652,24.5172965149892,24.755810952103,46483.7270823578,0.0,1.0
2024-07-05,24.23,24.41,23.9,24.41,98225,24.0800200469472,24.2589058747826,23.7520626959158,24.2589058747826,98836.784411304,0.0,1.0
2024-07-08,24.12,24.51,24.0,24.47,58656,23.9707009299368,24.3582868902467,23.8514437113799,24.318534484061,59021.3329236898,0.0,1.0
2024-07-09,24.06,24.19,23.61,23.97,89525,23.9110723206583,24.0402676407616,23.4638577510699,23.8216294067406,90082.5973471314,0.0,1.0
2024-07-10,24.7,24.72,24.02,24.25,99459,24.5471108196284,24.5669870227212,23.8713199144727,24.0998962500401,100078.470254659,0.0,1.0
2024-07-11,26.33,26.44,25.05,25.56,99944,26.167021371693,26.2763404887035,24.8949443737527,25.4017875526195,100566.491027776,0.0,1.0
2024-07-12,26.79,27.1809,26.3848,26.85,86894,26.6241740428278,27.0126544322769,26.2214821681673,26.6838026521062,87435.2104315177,0.0,1.0
2024-07-15,27.21,27.5,26.59,27.06,73238,27.0415743077769,27.3297792526227,26.4254120118996,26.8925027845808,73694.1554259616,0.0,1.0
2024-07-16,29.39,29.41,27.55,27.67,150371,29.2080804448939,29.2279566479867,27.3794697603548,27.4987269789117,151307.570462837,0.0,1.0
2024-07-17,28.36,29.06,27.55,28.99,159549,28.1844559856139,28.8801230938624,27.3794697603548,28.8105563830376,160542.73470134,0.0,1.0
2024-07-18,27.69,28.62,27.49,28.27,52216,27.5186031820045,28.4428466258205,27.3198411510763,28.0950130716962,52541.2220394059,0.0,1.0
2024-07-19,27.39,27.93,27.11,27.8,47558,27.2204601356123,27.7571176191183,26.9421932923128,27.627922299015,47854.2101606799,0.0,1.0
2024-07-22,27.87,29.2932,26.88,27.58,94988,27.6974890098399,29.1118796219247,26.7136169567454,27.409284064994,95579.6230863926,0.0,1.0
2024-07-23,28.44,28.75,27.5,27.68,80843,28.2639607979851,28.5720419459238,27.3297792526227,27.5086650804581,81346.5223941262,0.0,1.0
2024-07-24,27.27,28.4323,27.27,28.27,58758,27.1012029170554,28.2563084597944,27.1012029170554,28.0950130716962,59123.9682203042,0.0,1.0
2024-07-25,27.95,28.37,27.41,27.5,80724,27.7769938222111,28.1943940871603,27.2403363387051,27.3297792526227,81226.7812147427,0.0,1.0
2024-07-26,28.82,28.97,28.4,28.58,78085,28.6416086567486,28.7906801799448,28.2242083917995,28.4030942196348,78571.3444719437,0.0,1.0
2024-07-29,28.24,29.0,28.1,28.97,44103,28.065198767057,28.820494484584,27.9260653454072,28.7906801799448,44377.6910449654,0.0,1.0
2024-07-30,28.52,28.69,28.0,28.58,54963,28.3434656103564,28.5124133366453,27.8266843299432,28.4030942196348,55305.3314492084,0.0,1.0
2024-07-31,28.94,29.82,28.25,28.77,69894,28.7608658753055,29.6354188113895,28.0751368686034,28.5919181490166,70329.3276624452,0.0,1.0
2024-08-01,27.46,29.05,26.96,29.04,94984,27.2900268464371,28.870184992316,26.7931217691167,28.8602468907696,95575.5981728001,0.0,1.0
2024-08-02,25.76,26.24,25.62,26.14,59507,25.6005495835477,26.0775784577753,25.461416161898,25.9781974423112,59877.6332905417,0.0,1.0
2024-08-05,24.3,24.852,23.85,24.25,64974,24.1495867577721,24.6981699631338,23.7023721881837,24.0998962500401,65378.6839433959,0.0,1.0
2024-08-06,24.44,24.78,24.055,24.25,60056,24.2887201794218,24.6266156319997,23.9061032698851,24.0998962500401,60430.052681143,0.0,1.0
2024-08-07,23.86,25.18,23.78,24.87,279774,23.7123102897301,25.024139693856,23.6328054773589,24.7160585459174,281516.543872621,0.0,1.0
2024-08-08,20.46,21.8,19.031,20.02,378735,20.3333557639513,21.66506137117,18.9132010529696,19.8960792959094,381093.912384986,0.0,1.0
2024-08-09,20.6,21.15,20.15,20.16,211580,20.472489185601,21.0190847706535,20.0252746160127,20.0352127175591,212897.804487083,0.0,1.0
2024-08-12,20.98,21.05,20.42,20.66,203017,20.8501370443646,20.9197037551894,20.2936033577657,20.5321177948795,204281.47071346,0.0,1.0
2024-08-13,21.0,21.115,20.56,21.11,158545,20.8700132474574,20.9843014152411,20.4327367794154,20.9793323644679,159532.481389566,0.0,1.0
2024-08-14,20.8,21.14,20.44,20.92,157272,20.6712512165292,21.0091466691071,20.3134795608585,20.7905084350861,158251.552638683,0.0,1.0
2024-08-15,21.2,21.53,20.925,21.53,165115,21.0687752783855,21.396732629417,20.7954774858593,21.396732629417,166143.401965614,0.0,1.0
2024-08-16,20.91,21.52,20.89,21.16,119128,20.7805703335397,21.3867945278706,20.7606941304469,21.0290228721999,119869.976618476,0.0,1.0
2024-08-19,21.01,21.0682,20.79,20.81,57444,20.8799513490038,20.9377911000039,20.6613131149828,20.6811893180756,57801.7841050948,0.0,1.0
2024-08-20,20.65,20.945,20.27,20.92,109750,20.5221796933331,20.8153536889521,20.1445318345696,20.7905084350861,110433.566700337,0.0,1.0
2024-08-21,21.02,21.17,20.67,20.9,111952,20.8898894505502,21.0389609737463,20.5420558964259,20.7706322319933,112649.281633131,0.0,1.0
2024-08-22,20.66,20.98,20.6,20.88,84794,20.5619320995187,20.8804131388143,20.5022169046508,20.7808878140344,85198.4157676022,0.03,1.0
2024-08-23,20.89,21.68,20.72,20.83,234286,20.7908403465124,21.5770904122733,20.6216472943866,20.7311251516445,235403.401614836,0.0,1.0
2024-08-26,21.32,21.79,21.06,21.22,109604,21.2187992430658,21.6865682695311,20.9600333986381,21.1192739182859,110126.744366255,0.0,1.0
2024-08-27,20.94,21.27,20.88,21.01,124589,20.8406030089023,21.1690365806759,20.7808878140344,20.9102707362482,125183.213695188,0.0,1.0
2024-08-28,20.75,20.89,20.51,20.77,65043,20.6515048918206,20.7908403465124,20.4126441123489,20.6714099567766,65353.2155196375,0.0,1.0
2024-08-29,21.02,21.39,20.64,20.9,51368,20.9202232687262,21.2884669704117,20.5420270345627,20.8007928789904,51612.9940933343,0.0,1.0
2024-08-30,21.24,21.49,20.83,21.13,68793,21.1391789832419,21.3879922951915,20.7311251516445,21.029701125984,69121.1007370881,0.0,1.0
2024-09-03,20.67,21.1,20.35,21.09,245145,20.5718846319967,20.9998435285501,20.2534035927012,20.9898909960721,246314.192435182,0.0,1.0
2024-09-04,20.75,20.9582,20.58,20.63,137426,20.6515048918206,20.8587166180123,20.4823118396948,20.5320745020848,138081.438371565,0.0,1.0
2024-09-05,20.51,20.82,20.0015,20.82,193874,20.4126441123489,20.7211726191665,19.9065578358433,20.7211726191665,194798.660972806,0.0,1.0
2024-09-06,19.24,20.66,19.24,20.47,73727,19.1486724876447,20.5619320995187,19.1486724876447,20.372833982437,74078.632913862,0.0,1.0
2024-09-09,18.82,19.51,18.73,19.4,101771,18.7306661235693,19.4173908645503,18.6410933312675,19.3079130072925,102256.385724045,0.0,1.0
2024-09-10,18.92,18.94,18.17,18.8,78363,18.8301914483492,18.8500965133052,18.0837515125002,18.7107610586134,78736.7438120221,0.0,1.0
2024-09-11,18.86,18.885,18.44,18.86,85264,18.7704762534813,18.7953575846762,18.3524698894059,18.7704762534813,85670.6573815225,0.0,1.0
2024-09-12,19.21,19.235,18.77,18.95,122222,19.1188148902108,19.1436962214057,18.6809034611794,18.8600490457831,122804.924545933,0.0,1.0
2024-09-13,20.44,20.483,19.49,19.57,107662,20.342976385003,20.3857722746584,19.3974857995944,19.4771060594183,108175.482208312,0.0,1.0
2024-09-16,20.43,20.765,20.13,20.53,115155,20.333023852525,20.6664336905376,20.0344478781855,20.4325491773049,115704.219257474,0.0,1.0
2024-09-17,20.92,21.43,20.635,20.75,235203,20.8206979439463,21.3282771003236,20.5370507683238,20.6515048918206,236324.775146678,0.0,1.0
2024-09-18,20.51,21.49,20.45,20.89,175270,20.4126441123489,21.3879922951915,20.352928917481,20.7908403465124,176105.931216686,0.0,1.0
2024-09-19,20.65,21.13,20.48,21.0,234598,20.5519795670407,21.029701125984,20.382786514915,20.9003182037702,235716.889664929,0.0,1.0
2024-09-20,20.26,21.1,20.23,20.52,228340,20.1638308003993,20.9998435285501,20.1339732029653,20.4225966448269,229429.042814047,0.0,1.0
2024-09-23,19.99,20.48,19.96,20.34,84417,19.8951124234937,20.382786514915,19.8652548260597,20.2434510602232,84819.6177070743,0.0,1.0
2024-09-24,19.4,20.135,19.36,20.09,111405,19.3079130072925,20.0394241444245,19.2681028773806,19.9946377482735,111936.334040023,0.0,1.0
2024-09-25,18.92,19.42,18.86,19.42,135873,18.8301914483492,19.3278180722485,18.7704762534813,19.3278180722485,136521.031506845,0.0,1.0
2024-09-26,19.13,19.445,19.03,19.18,125256,19.0391946303869,19.3526994034434,18.939669305607,19.0889572927768,125853.394879199,0.0,1.0
2024-09-27,19.3,19.84,19.205,19.43,98712,19.2083876825126,19.7458244363239,19.1138386239718,19.3377706047265,99182.7961559964,0.0,1.0
2024-09-30,18.99,19.235,18.76,19.04,90125,18.8998591756951,19.1436962214057,18.6709509287014,18.949621838085,90554.8413927299,0.0,1.0
2024-10-01,18.06,18.95,18.04,18.93,153409,17.9742736552424,18.8600490457831,17.9543685902864,18.8401439808272,154140.667553035,0.0,1.0
2024-10-02,18.23,18.46,17.87,18.03,172553,18.1434667073682,18.3723749543618,17.7851755381607,17.9444160578084,173375.972780468,0.0,1.0
2024-10-03,17.42,18.745,17.36,18.1,106655,17.3373115766513,18.6560221299844,17.2775963817834,18.0140837851543,107163.679431252,0.0,1.0
2024-10-04,17.91,18.1,17.7,17.8,89435,17.8249856680726,18.0140837851543,17.6159824860349,17.7155078108148,89861.5505127191,0.0,1.0
2024-10-07,18.09,18.09,17.61,17.85,95918,18.0041312526764,18.0041312526764,17.526409693733,17.7652704732047,96375.4704766474,0.0,1.0
2024-10-08,17.64,18.08,17.5615,18.08,92663,17.556267291167,17.9941787201984,17.4781399112148,17.9941787201984,93104.9461079005,0.0,1.0
2024-10-09,18.11,18.2,17.66,17.66,70329,18.0240363176323,18.1136091099342,17.576172356123,17.576172356123,70664.426522156,0.0,1.0
2024-10-10,18.42,18.44,17.7,17.85,89984,18.3325648244499,18.3524698894059,17.6159824860349,17.7652704732047,90413.1689085538,0.0,1.0
2024-10-11,18.95,19.0,18.4,18.4,69925,18.8600490457831,18.9098117081731,18.3126597594939,18.3126597594939,70258.4996880627,0.0,1.0
2024-10-14,18.4,18.97,18.2787,18.93,74562,18.3126597594939,18.8799541107391,18.191935540536,18.8401439808272,74917.6153556143,0.0,1.0
2024-10-15,18.71,19.02,18.28,18.37,156133,18.6211882663115,18.929716773129,18.1932293697581,18.28280216206,156877.659374991,0.0,1.0
2024-10-16,19.09,19.24,18.7,18.85,96449,18.9993845004749,19.1486724876447,18.6112357338335,18.7605237210033,96909.0030234389,0.0,1.0
2024-10-17,19.14,19.205,18.79,19.11,57347,19.0491471628649,19.1138386239718,18.7008085261354,19.0192895654309,57620.5102840375,0.0,1.0
2024-10-18,18.94,19.24,18.9105,19.19,131894,18.8500965133052,19.1486724876447,18.8207365424951,19.0989098252548,132523.054098782,0.0,1.0
2024-10-21,18.18,19.19,18.17,18.99,105516,18.0937040449782,19.0989098252548,18.0837515125002,18.8998591756951,106019.247094539,0.0,1.0
2024-10-22,17.33,18.17,17.29,18.02,143812,17.2477387843494,18.0837515125002,17.2079286544375,17.9344635253305,144497.895704536,0.0,1.0
2024-10-23,16.99,17.24,16.91,17.23,141885,16.9093526800979,17.1581659920476,16.829732420274,17.1482134595696,142561.705087462,0.0,1.0
2024-10-24,17.32,17.4324,17.01,17.155,231118,17.2377862518715,17.349652716924,16.9292577450539,17.0735694659847,232220.292183133,0.0,1.0
2024-10-25,17.91,18.04,17.32,17.69,174152,17.8249856680726,17.9543685902864,17.2377862518715,17.6060299535569,174982.59903719,0.0,1.0
2024-10-28,18.07,18.26,17.96,18.17,228066,17.9842261877204,18.1733243048021,17.8747483304625,18.0837515125002,229153.736000825,0.0,1.0
2024-10-29,17.58,18.045,17.37,17.96,152464,17.4965520962991,17.9593448565254,17.2875489142614,17.8747483304625,153191.160478238,0.0,1.0
2024-10-30,17.56,17.9,17.48,17.49,116329,17.4766470313431,17.8150331355946,17.3970267715192,17.4069793039972,116883.818522884,0.0,1.0
2024-10-31,17.29,17.735,17.16,17.59,84763,17.2079286544375,17.6508163497079,17.0785457322237,17.5065046287771,85167.2679164712,0.0,1.0
2024-11-01,17.72,17.83,17.41,17.41,218724,17.6358875509909,17.7453654082487,17.3273590441733,17.3273590441733,219767.180347112,0.0,1.0
2024-11-04,18.21,18.46,17.67,17.67,181345,18.1235616424122,18.3723749543618,17.586124888601,17.586124888601,182209.905268955,0.0,1.0
2024-11-05,18.78,18.86,17.98,18.17,207771,18.6908559936574,18.7704762534813,17.8946533954185,18.0837515125002,208761.941203982,0.0,1.0
2024-11-06,20.48,20.6,19.72,19.73,256958,20.382786514915,20.5022169046508,19.626394046588,19.636346579066,258183.533254847,0.0,1.0
2024-11-07,21.82,22.08,20.3,21.87,347009,21.7164258669651,21.9751917113927,20.2036409303112,21.766188529355,348664.021712619,0.0,1.0
2024-11-08,22.65,22.69,21.24,21.8,209529,22.5424860626379,22.5822961925498,21.1391789832419,21.6965208020091,210528.325793923,0.0,1.0
2024-11-11,23.39,23.93,22.9249,23.02,124579,23.2789734660088,23.8164102198201,22.8160811804577,22.9107297643234,125173.166001275,0.0,1.0
2024-11-12,23.28,23.68,23.01,23.24,179970,23.169495608751,23.5675969078704,22.9007772318454,23.1296854788391,180828.34735589,0.0,1.0
2024-11-13,24.5,24.65,23.42,23.6,323957,24.3837045710653,24.5329925582351,23.3088310634428,23.4879766480466,325502.077703907,0.0,1.0
2024-11-14,24.48,24.82,23.87,24.66,189823,24.3637995061093,24.7021856103608,23.7566950249522,24.542945090713,190728.340168568,0.0,1.0
2024-11-15,24.24,24.96,24.0651,24.66,208666,24.1249387266376,24.8415210650526,23.9508689335977,24.542945090713,209661.209809214,0.0,1.0
2024-11-18,24.34,24.565,23.945,24.29,142687,24.2244640514175,24.4483960321722,23.8313390185371,24.1747013890276,143367.530139301,0.0,1.0
2024-11-19,24.91,24.9721,23.895,24.17,123415,24.7917584026627,24.853563629351,23.7815763561471,24.0552709992917,124003.614429778,0.0,1.0
2024-11-20,24.87,25.055,23.91,24.95,224864,24.7519482727507,24.9360701235935,23.7965051548641,24.8315685325746,225936.464409818,0.0,1.0
2024-11-21,24.62,25.19,24.56,24.98,87090,24.5329925582351,25.1009781698595,24.4732045991167,24.8917203129452,87398.8688868803,0.03,1.0
2024-11-22,24.57,25.01,24.35,24.62,87723,24.4831692589698,24.9216142925044,24.2639467422024,24.5329925582351,88034.113851921,0.0,1.0
2024-11-25,25.29,25.63,24.7,25.0,394400,25.2006247683901,25.5394232033942,24.6127098370595,24.9116496326514,395798.75862884,0.0,1.0
2024-11-26,25.34,26.05,24.51,25.18,274744,25.2504480676554,25.9579389172227,24.4233812998514,25.0910135100065,275718.392851729,0.0,1.0
2024-11-27,25.65,26.5,25.32,25.52,190419,25.5593525231003,26.4063486106104,25.2305187479493,25.4298119450105,191094.330170753,0.0,1.0
2024-11-29,25.97,26.11,25.37,25.81,71241,25.8782216383982,26.0177268763411,25.2803420472146,25.7187870807493,71493.6596437049,0.0,1.0
2024-12-02,26.43,26.54,25.51,26.2,150184,26.336595991639,26.4462072500227,25.4198472851575,26.1074088150186,150716.634802012,0.0,1.0
2024-12-03,26.84,27.01,25.85,26.49,177412,26.7451470456145,26.9145462631165,25.7586457201615,26.3963839507574,178041.200217697,0.0,1.0
2024-12-04,26.4,27.0,25.87,26.84,176651,26.3067020120798,26.9045816032635,25.7785750398676,26.7451470456145,177277.501294481,0.0,1.0
2024-12-05,26.14,26.6873,25.85,26.19,117303,26.0476208559003,26.5929866896583,25.7586457201615,26.0974441551656,117719.020749084,0.0,1.0
2024-12-06,26.3,26.6522,25.845,26.29,70902,26.2070554135492,26.558010733574,25.753663390235,26.1970907536962,71153.457363849,0.0,1.0
2024-12-09,27.55,27.6,26.2,26.2,189243,27.4526378951818,27.5024611944471,26.1074088150186,26.1074088150186,189914.159430014,0.0,1.0
2024-12-10,27.35,27.76,26.785,27.41,165566,27.2533446981206,27.6618957520961,26.6903414164227,27.313132657239,166153.187807156,0.0,1.0
2024-12-11,26.93,27.77,26.89,27.77,104030,26.834828984292,27.6718604119491,26.7949703448798,27.6718604119491,104398.947414194,0.0,1.0
2024-12-12,25.69,26.83,25.6,26.83,136492,25.5992111625125,26.7351823857614,25.509529223835,26.7351823857614,136976.075463407,0.0,1.0
2024-12-13,25.82,26.37,25.55,25.63,73016,25.7287517406023,26.2768080325207,25.4597059245697,25.5394232033942,73274.9547668443,0.0,1.0
2024-12-16,25.84,26.05,25.2901,25.65,68319,25.7486810603084,25.9579389172227,25.2007244149886,25.5593525231003,68561.2966297255,0.0,1.0
2024-12-17,24.87,25.725,24.63,25.59,81808,24.7821090545616,25.6340874719983,24.5429572180881,25.4995645639819,82098.1360190367,0.0,1.0
2024-12-18,23.75,25.34,23.53,25.19,96846,23.6660671510188,25.2504480676554,23.4468446342515,25.1009781698595,97189.4690115837,0.0,1.0
2024-12-19,23.62,24.07,23.36,23.88,89323,23.536526572929,23.9849362663167,23.2774454167494,23.7956077291086,89639.7883291173,0.0,1.0
2024-12-20,23.48,24.006,23.04,23.25,189503,23.3970213349862,23.9211624432571,22.9585763014515,23.1678341583658,190175.081532558,0.0,1.0
2024-12-23,23.61,23.83,23.4,23.5,58932,23.5265619130759,23.7457844298433,23.3173040561617,23.4169506546923,59141.0051813256,0.0,1.0
2024-12-24,24.02,24.085,23.29,23.57,25596,23.9351129670514,23.9998832560963,23.207692797778,23.4867032736637,25686.7774489447,0.0,1.0
2024-12-26,24.55,24.7,23.6987,23.96,122114,24.4632399392636,24.6127098370595,23.6149484459726,23.8753250079331,122547.083192703,0.0,1.0
2024-12-27,24.03,24.7133,23.785,24.55,66050,23.9450776269045,24.6259628346641,23.7009434605045,24.4632399392636,66284.2495117517,0.0,1.0
2024-12-30,24.01,24.24,23.3,23.3,141277,23.9251483071984,24.1543354838188,23.2176574576311,23.2176574576311,141778.045696771,0.0,1.0
2024-12-31,24.28,24.72,23.81,23.81,73392,24.194194123231,24.6326391567657,23.7258551101372,23.7258551101372,73652.2882689853,0.0,1.0
2025-01-02,24.49,24.65,23.9757,24.34,96479,24.4034519801453,24.5628865377942,23.8909695239024,24.2539820823494,96821.1674283767,0.0,1.0
2025-01-03,25.61,25.74,24.3896,24.75,149456,25.5194938836881,25.6490344617778,24.3034067952205,24.6625331363248,149986.052914888,0.0,1.0
2025-01-06,25.33,26.415,25.3,25.75,115354,25.2404834078024,26.3216490018594,25.2105894282432,25.6589991216309,115763.108526549,0.0,1.0
2025-01-07,25.41,25.815,24.82,25.37,116591,25.3202006866268,25.7237694106758,24.7322857552963,25.2803420472146,117004.495606732,0.0,1.0
2025-01-08,25.48,25.63,24.69,25.04,103116,25.3899533055983,25.5394232033942,24.6027451772065,24.9515082720636,103481.705869096,0.0,1.0
2025-01-10,23.33,25.04,23.19,25.0,173593,23.2475514371902,24.9515082720636,23.1080461992474,24.9116496326514,174208.65594994,0.0,1.0
2025-01-13,24.0,24.06,23.3,23.3,96456,23.9151836473453,23.9749716064637,23.2176574576311,23.2176574576311,96798.0858577672,0.0,1.0
2025-01-14,24.36,24.65,23.7,24.2,55044,24.2739114020555,24.5628865377942,23.6162438517535,24.1144768444065,55239.216201739,0.0,1.0
2025-01-15,24.94,25.18,24.45,25.18,65257,24.851861673533,25.0910135100065,24.363593340733,25.0910135100065,65488.4370989914,0.0,1.0
2025-01-16,25.6,25.78,24.78,24.98,92329,25.509529223835,25.6888931011901,24.692427115884,24.8917203129452,92656.4492531494,0.0,1.0
2025-01-17,25.8,25.99,25.4181,25.86,168681,25.7088224208962,25.8981509581044,25.3282720611078,25.7686103800146,169279.235304948,0.0,1.0
2025-01-21,26.63,26.89,25.91,25.91,169670,26.5358891887002,26.7949703448798,25.8184336792799,25.8184336792799,170271.742841165,0.0,1.0
2025-01-22,25.88,26.585,25.74,26.45,73922,25.7885396997207,26.4910482193615,25.6490344617778,26.3565253113451,74184.1679395565,0.0,1.0
2025-01-23,26.54,26.625,25.65,26.18,68347,26.4462072500227,26.5309068587737,25.5593525231003,26.0874794953125,68589.3959330763,0.0,1.0
2025-01-24,26.62,26.74,26.21,26.26,70746,26.5259245288472,26.6455004470839,26.1173734748717,26.167196774137,70996.9041023222,0.0,1.0
2025-01-27,25.62,26.3641,25.46,26.26,102092,25.5294585435411,26.2709288832074,25.3700239858921,26.167196774137,102454.07420369,0.0,1.0
2025-01-28,25.21,25.97,24.89,25.49,74874,25.1209074895656,25.8782216383982,24.8020383742677,25.3999179654513,75139.5442534883,0.0,1.0
2025-01-29,25.51,25.57,25.0818,25.13,48381,25.4198472851575,25.4796352442758,24.9931605502494,25.0411902107411,48552.5855507654,0.0,1.0
2025-01-30,25.64,26.05,25.2934,25.69,55599,25.5493878632472,25.9579389172227,25.2040127527402,25.5992111625125,55796.1845360165,0.0,1.0
2025-01-31,25.21,25.879,25.11,25.64,64817,25.1209074895656,25.7875432337354,25.021260891035,25.5493878632472,65046.8766177625,0.0,1.0
2025-02-03,24.42,24.955,24.3,24.53,70725,24.3336993611739,24.8668086633126,24.2141234429371,24.4433106195575,70975.8296248089,0.0,1.0
2025-02-04,24.64,24.775,24.045,24.18,87583,24.5529218779412,24.6874447859575,23.9600246166841,24.0945475247004,87893.6173351664,0.0,1.0
2025-02-05,24.69,24.8904,24.47,24.69,49249,24.6027451772065,24.8024369606618,24.3835226604392,24.6027451772065,49423.6639546443,0.0,1.0
2025-02-06,24.66,24.94,24.39,24.73,54285,24.5728511976473,24.851861673533,24.3038053816147,24.6426038166187,54477.5243716191,0.0,1.0
2025-02-07,24.21,24.61,24.14,24.61,53336,24.1244415042596,24.523027898382,24.0546888852882,24.523027898382,53525.1586973321,0.0,1.0
2025-02-10,24.58,24.685,24.11,24.34,53924,24.4931339188228,24.59776284728,24.024794905729,24.2539820823494,54115.2440677017,0.0,1.0
2025-02-11,26.75,26.82,25.195,25.61,131734,26.655465106937,26.7252177259084,25.105960499786,25.5194938836881,132201.200986845,0.0,1.0
2025-02-12,25.94,26.39,25.7647,26.39,72235,25.8483276588391,26.2967373522268,25.6736471716149,26.2967373522268,72491.1849126627,0.0,1.0
2025-02-13,26.69,26.82,25.97,26.09,69034,26.5956771478186,26.7252177259084,25.8782216383982,25.997797556635,69278.8324117224,0.0,1.0
2025-02-14,26.55,27.48,26.44,26.91,97658,26.4561719098757,27.3828852762104,26.3465606514921,26.8148996645859,98004.3488087609,0.0,1.0
2025-02-18,27.05,27.07,26.5,26.55,56005,26.9544049025288,26.9743342222349,26.4063486106104,26.4561719098757,56203.6244346048,0.0,1.0
2025-02-19,26.77,26.92,26.54,26.75,49692,26.6753944266431,26.824864324439,26.4462072500227,26.655465106937,49868.235075518,0.0,1.0
2025-02-20,26.87,26.965,26.34,26.68,64412,26.7750410251737,26.8697052937778,26.2469140529615,26.5857124879655,64640.4402657221,0.0,1.0
2025-02-21,26.59,27.23,26.33,27.23,144795,26.496030549288,27.1337687798839,26.2369493931084,27.1337687798839,145308.522453506,0.0,1.0
2025-02-24,25.86,26.76,25.85,26.54,121949,25.7686103800146,26.66542976679,25.7586457201615,26.4462072500227,122381.498012242,0.0,1.0
2025-02-25,25.68,26.275,25.53,25.9,72919,25.5892465026595,26.1821437639166,25.4397766048636,25.8084690194268,73177.6107516641,0.0,1.0
2025-02-26,25.5,26.07,25.43,25.55,42166,25.4098826253044,25.9778682369288,25.340130006333,25.4597059245697,42315.5437534068,0.0,1.0
2025-02-27,24.98,26.32,24.97,25.84,41561,24.8917203129452,26.2269847332554,24.8817556530922,25.7486810603084,41708.3980917171,0.0,1.0
2025-02-28,24.88,25.24,24.508,24.95,70173,24.7920737144146,25.1508014691248,24.4213883678808,24.8618263333861,70421.8719301765,0.0,1.0
2025-03-03,23.85,24.945,23.62,24.83,78359,23.7657137495494,24.8568440034595,23.536526572929,24.7422504151493,78636.903974131,0.0,1.0
2025-03-04,23.22,23.635,22.84,23.49,76820,23.1379401788066,23.5514735627086,22.7592831043903,23.4069859948392,77092.4458363779,0.0,1.0
2025-03-05,23.74,23.86,23.0615,23.21,85300,23.6561024911657,23.7756784094025,22.9800003201356,23.1279755189535,85602.5205655174,0.0,1.0
2025-03-06,25.31,26.845,24.9975,26.08,152093,25.2205540880962,26.750129375541,24.9091584676881,25.9878328967819,152632.405162617,0.0,1.0
2025-03-07,23.36,25.09,23.26,25.09,101643,23.2774454167494,25.0013315713289,23.1777988182188,25.0013315713289,102003.481803527,0.0,1.0
2025-03-10,22.48,23.42,22.28,23.07,100865,22.4005553496801,23.3372333758678,22.2012621526189,22.9884702810107,101222.722588991,0.0,1.0
2025-03-11,23.55,23.61,22.55,22.74,94507,23.4667739539576,23.5265619130759,22.4703079686515,22.6596365058597,94842.1736352326,0.0,1.0
2025-03-12,23.25,23.63,23.0812,23.55,70413,23.1678341583658,23.5464912327821,22.9996307000461,23.4667739539576,70662.7231017557,0.0,1.0
2025-03-13,22.82,23.21,22.4,23.21,73769,22.7393537846842,23.1279755189535,22.3208380708556,23.1279755189535,74030.6253176745,0.0,1.0
2025-03-14,23.65,23.95,23.23,23.23,76177,23.5664205524882,23.86536034808,23.1479048386596,23.1479048386596,76447.1654058547,0.0,1.0
2025-03-17,23.61,23.86,23.48,23.52,56385,23.5265619130759,23.7756784094025,23.3970213349862,23.4368799743984,56584.9721229391,0.0,1.0
2025-03-18,23.66,23.72,23.0166,23.3,71788,23.5763852123413,23.6361731714596,22.9352589973953,23.2176574576311,72042.599605596,0.0,1.0
2025-03-19,24.26,24.405,23.54,23.77,92332,24.1742648035249,24.3187523713943,23.4568092941045,23.6859964707249,92659.4598927941,0.0,1.0
2025-03-20,23.87,24.14,23.735,23.9,51212,23.8155370488147,24.0849210037028,23.6808450713706,23.8454685993578,51329.1150014541,0.03,1.0
2025-03-21,23.81,23.82,23.25,23.53,90416,23.7556739477285,23.7656511312428,23.1969516709234,23.4763128093259,90622.7693113228,0.0,1.0
2025-03-24,24.12,24.21,23.5806,23.92,59236,24.0649666366741,24.1547612883035,23.5267973579087,23.8654229663866,59371.4648173501,0.0,1.0
2025-03-25,23.75,24.3,23.635,24.3,43197,23.6958108466422,24.2445559399329,23.5810732362269,24.2445559399329,43295.7857673555,0.0,1.0
2025-03-26,23.36,23.855,23.14,23.68,49420,23.3067006895815,23.8005712735431,23.0872026522653,23.6259705620416,49533.0169368872,0.0,1.0
2025-03-27,23.27,23.52,23.0661,23.43,32729,23.2169060379522,23.4663356258116,23.013471266094,23.3765409741822,32803.8468500076,0.0,1.0
2025-03-28,22.49,23.18,22.41,23.18,59819,22.4386857238309,23.1271113863228,22.3588682557159,23.1271113863228,59955.7980604541,0.0,1.0
2025-03-31,21.98,22.395,21.84,22.01,60926,21.9298493645977,22.3439024804443,21.7901687953964,21.9597809151408,61065.3296215456,0.0,1.0
2025-04-01,22.0,22.395,21.63,21.75,84119,21.9498037316265,22.3439024804443,21.5806479415946,21.7003741437671,84311.3689136786,0.0,1.0
2025-04-02,22.08,22.255,21.44,21.44,78830,22.0296211997415,22.204221911243,21.3910814548214,21.3910814548214,79010.2736773533,0.0,1.0
2025-04-03,20.43,21.86,20.18,21.09,91400,20.3833859198695,21.8101231624252,20.1339563320101,21.0418800318183,91609.0195878485,0.0,1.0
2025-04-04,20.36,20.94,19.25,19.85,133544,20.3135456352688,20.8922222791026,19.2060782651731,19.8047092760357,133849.397284898,0.0,1.0
2025-04-07,20.45,20.83,19.285,19.43,132492,20.4033402868982,20.7824732604445,19.2409984074735,19.3856675684319,132794.991501458,0.0,1.0
2025-04-08,19.89,21.13,19.56,21.13,138232,19.8446180100932,21.0817887658758,19.5153709541188,21.0817887658758,138548.118114524,0.0,1.0
2025-04-09,21.65,22.075,19.615,19.77,194131,21.6006023086233,22.0246326079843,19.5702454634479,19.7248918079207,194574.951658738,0.0,1.0
2025-04-10,21.56,21.625,20.02,20.99,204700,21.5108076569939,21.5756593498374,19.9743213957801,20.9421081966745,205168.121549591,0.0,1.0
2025-04-11,20.9,21.6,20.0,21.1,111581,20.8523135450451,21.5507163910514,19.9543670287513,21.0518572153326,111836.170838422,0.0,1.0
2025-04-14,21.19,21.7,20.7432,21.23,81877,21.141651866962,21.6504882261952,20.6958713075397,21.1815606010195,82064.2417592373,0.0,1.0
2025-04-15,21.03,21.75,20.94,21.07,53944,20.982016930732,21.7003741437671,20.8922222791026,21.0219256647895,54067.3627204257,0.0,1.0
2025-04-16,21.15,21.4,20.69,20.8,81184,21.1017431329045,21.3511727207639,20.6427926912432,20.7525417099014,81369.6569608305,0.0,1.0
2025-04-17,21.02,21.62,20.8,21.05,74733,20.9720397472176,21.5706707580802,20.7525417099014,21.0019712977608,74903.9043857626,0.0,1.0
2025-04-21,20.32,20.87,20.1,20.71,69911,20.2736369012113,20.822381994502,20.0541388638951,20.662747058272,70070.8771160404,0.0,1.0
2025-04-22,20.9,21.17,20.5,20.65,61157,20.8523135450451,21.1216974999333,20.4532262044701,20.6028839571857,61296.8578876812,0.0,1.0
2025-04-23,21.105,21.7,20.97,21.51,70908,21.0568458070898,21.6504882261952,20.9221538296458,21.460921739422,71070.1571218291,0.0,1.0
2025-04-24,21.61,21.67,21.145,21.17,51433,21.5606935745658,21.6205566756521,21.0967545411473,21.1216974999333,51550.6203989258,0.0,1.0
2025-04-25,21.67,21.74,21.26,21.32,46136,21.6205566756521,21.6903969602527,21.2114921515627,21.2713552526489,46241.5068676693,0.0,1.0
2025-04-28,21.37,21.91,20.996,21.62,53836,21.3212411702208,21.8600090799971,20.9480945067831,21.5706707580802,53959.1157388557,0.0,1.0
2025-04-29,21.62,21.675,21.02,21.29,59450,21.5706707580802,21.6255452674092,20.9720397472176,21.2414237021058,59585.954206757,0.0,1.0
2025-04-30,21.35,21.57,21.0,21.32,74465,21.301286803192,21.5207848405083,20.9520853801889,21.2713552526489,74635.2915055707,0.0,1.0
2025-05-01,21.63,21.88,21.07,21.42,49942,21.5806479415946,21.8300775294539,21.0219256647895,21.3711270877927,50056.2106811414,0.0,1.0
2025-05-02,22.43,22.545,21.93,21.93,61178,22.3788226227446,22.4935602331599,21.8799634470258,21.8799634470258,61317.9059118753,0.0,1.0
2025-05-05,21.74,22.075,21.67,21.98,64466,21.6903969602527,22.0246326079843,21.6205566756521,21.9298493645977,64613.4251285585,0.0,1.0
2025-05-06,21.85,22.15,21.52,21.95,95886,21.8001459789108,22.0994614843421,21.4708989229364,21.8999178140546,96105.2784704645,0.0,1.0
2025-05-07,22.12,22.33,21.735,22.11,111437,22.069529933799,22.2790507876009,21.6854083684955,22.0595527502846,111691.841529662,0.0,1.0
2025-05-08,26.86,27.04,23.24,23.24,195755,26.798714919613,26.9783042228718,23.186974487409,23.186974487409,196202.665529752,0.0,1.0
2025-05-09,28.76,29.8156,27.0,27.05,244344,28.6943797873444,29.7475712791219,26.9383954888143,26.9882814063862,244902.78208067,0.0,1.0
2025-05-12,29.85,30.26,29.245,29.75,142058,29.7818927904114,30.1909573145008,29.1782731877916,29.6821209552676,142382.867665324,0.0,1.0
2025-05-13,31.35,31.71,30.2447,30.41,158396,31.2784703175677,31.6376489240852,30.1756922237238,30.3406150672164,158758.230488368,0.0,1.0
2025-05-14,31.53,32.12,30.74,31.09,116234,31.4580596208265,32.0467134481746,30.6698621231908,31.0190635461939,116499.811627724,0.0,1.0
2025-05-15,32.77,32.83,31.241,31.4,205001,32.695230376609,32.7550934776953,31.169719017261,31.3283562351396,205469.809896374,0.0,1.0
2025-05-16,32.2,32.95,31.375,32.57,176095,32.1265309162896,32.8748196798678,31.3034132763536,32.4956867063215,176497.705736567,0.0,1.0
2025-05-19,31.87,32.3,31.5,31.75,100875,31.7972838603152,32.2263027514334,31.4281280702833,31.6775576581427,101105.687646873,0.0,1.0
2025-05-20,31.84,32.54,31.5101,31.69,124020,31.7673523097721,32.4657551557784,31.4382050256329,31.6176945570565,124303.61716942,0.0,1.0
2025-05-21,30.92,31.87,30.74213,31.51,119248,30.8494514264495,31.7972838603152,30.6719872632793,31.4381052537977,119520.704243017,0.0,1.0
2025-05-22,30.44,31.295,30.23,30.75,127544,30.4004781683026,31.254368077432,30.1907508222007,30.7100756792151,127709.812276837,0.03,1.0
2025-05-23,29.88,30.67,29.57,29.97,109429,29.8412052453641,30.6301795473667,29.5316077344517,29.9310883936935,109571.262055776,0.0,1.0
2025-05-27,31.03,31.06,29.9,30.24,96817,30.9897121406843,31.0196731901275,29.8611792783262,30.2007378386817,96942.8659537611,0.0,1.0
2025-05-28,31.29,31.35,30.21,31.12,148022,31.2493745691915,31.3092966680778,30.1707767892386,31.0795952890137,148214.434491955,0.0,1.0
2025-05-29,31.39,31.61,30.825,31.38,91037,31.349244734002,31.568959096585,30.7849783028229,31.3392577175209,91155.3517236904,0.0,1.0
2025-05-30,30.4,31.48,30.4,31.24,87485,30.3605301023785,31.4391278823314,30.3605301023785,31.1994394867863,87598.7339823044,0.0,1.0
2025-06-02,30.34,31.2005,30.0,30.59,102488,30.3006080034922,31.1599907716862,29.9610494431366,30.5502834155183,102621.238479493,0.0,1.0
2025-06-03,31.57,31.81,30.072,30.34,114910,31.5290110306608,31.7686994262059,30.0329559618002,30.3006080034922,115059.387573945,0.0,1.0
2025-06-04,31.74,32.06,31.315,31.57,77366,31.6987903108386,32.018374838232,31.2743421103941,31.5290110306608,77466.5788795218,0.0,1.0
2025-06-05,31.47,32.02,31.14,31.72,106173,31.4291408658503,31.9784267723078,31.0995693219758,31.6788162778765,106311.029126173,0.0,1.0
2025-06-06,31.9,32.51,31.755,32.05,69350,31.8585825745353,32.4677905798791,31.7137708355601,32.008387821751,69440.1577604483,0.0,1.0
2025-06-09,33.36,33.6399,32.16,32.16,174522,33.3166869807679,33.5962235720724,32.1182450030425,32.1182450030425,174748.885546777,0.0,1.0
2025-06-10,34.03,34.11,33.0701,33.55,128696,33.985817084998,34.0657132168464,33.0271633729824,33.5064402939078,128863.309922691,0.0,1.0
2025-06-11,34.75,35.1299,34.112,34.3,164766,34.7048822716333,35.0842890277482,34.0677106201426,34.2554665299862,164980.202358443,0.0,1.0
2025-06-12,34.28,34.565,33.8,34.49,140267,34.2354924970241,34.5201224667339,33.756115705934,34.4452198431261,140449.352683271,0.0,1.0
2025-06-13,33.83,34.21,33.02,34.14,130413,33.7860767553771,34.1655833816568,32.9771284204124,34.0956742662895,130582.542091036,0.0,1.0
2025-06-16,34.94,35.18,33.965,34.0,146243,34.8946355847731,35.1343239803182,33.9209014778712,33.9558560355549,146433.121721143,0.0,1.0
2025-06-17,34.26,34.6912,33.93,34.48,141198,34.215518464062,34.6461586147247,33.8859469201875,34.435232826645,141381.563020329,0.0,1.0
2025-06-18,34.36,35.0505,33.15,33.99,131220,34.3153886288725,35.0049921168887,33.106959634666,33.9458690190738,131390.591223158,0.0,1.0
2025-06-20,33.72,34.855,33.14,34.65,148272,33.6762195740856,34.8097459446843,33.0969726181849,34.6050121068228,148464.759501906,0.0,1.0
2025-06-23,34.61,34.79,33.33,33.69,97284,34.5650640408986,34.7448303375575,33.2867259313248,33.6462585246424,97410.4730723498,0.0,1.0
2025-06-24,35.88,36.075,34.815,34.82,131521,35.8334151339914,36.0281619553718,34.7697978787601,34.7747913870006,131691.98253514,0.0,1.0
2025-06-25,35.01,35.8396,34.98,35.83,91115,34.9645447001405,35.793067587408,34.9345836506973,35.7834800515862,91233.4531267951,0.0,1.0
2025-06-26,36.1,36.52,35.2,35.2,134534,36.0531294965744,36.4725841887783,35.1542980132803,35.1542980132803,134708.899555071,0.0,1.0
2025-06-27,35.92,36.6267,35.62,36.15,172791,35.8733631999156,36.5791456546311,35.5737527054842,36.1030645789797,173015.635177875,0.0,1.0
2025-06-30,36.31,36.81,35.36,36.27,152865,36.2628568426764,36.7622076667287,35.3140902769771,36.2229087767522,153063.730584729,0.0,1.0
2025-07-01,36.71,37.4643,35.8,36.22,135360,36.6623375019182,37.4156581550835,35.7535190021431,36.172973694347,135535.973387949,0.0,1.0
2025-07-02,38.07,38.18,36.53,36.68,128574,38.0205717433404,38.1304289246319,36.4825712052594,36.6323764524751,128741.151317835,0.0,1.0
2025-07-03,38.76,38.99,38.225,38.32,71680,38.7096758805325,38.9393772595966,38.1753704987966,38.2702471553665,71773.1868531931,0.0,1.0
2025-07-07,37.89,39.1332,37.58,38.5,133411,37.8408054466816,39.0823913356052,37.5312079357692,38.4500134520254,133584.43961037,0.0,1.0
2025-07-08,37.78,38.505,37.595,37.98,155878,37.7309482653901,38.4550069602659,37.5461884604907,37.930688595011,156080.64760466,0.0,1.0
2025-07-09,39.2,39.3,37.37,37.97,194505,39.1491046056985,39.248974770509,37.3214805896672,37.9207015785299,194757.864242192,0.0,1.0
2025-07-10,39.03,40.0,38.8,39.86,252225,38.9793253255208,39.9480659241822,38.7496239464567,39.8082476934475,252552.902539712,0.0,1.0
2025-07-11,38.59,39.015,38.234346,38.63,112256,38.5398966003548,38.9643448007992,38.1847043643998,38.579844666279,112401.937268304,0.0,1.0
2025-07-14,39.11,39.8,38.27,38.59,230371,39.0592214573691,39.7483255945613,38.2203120729613,38.5398966003548,230670.491469823,0.0,1.0
2025-07-15,39.3,40.285,38.975,39.0,295924,39.248974770509,40.232695893892,38.924396734875,38.9493642760776,296308.712979133,0.0,1.0
2025-07-16,39.47,40.1,38.56,39.45,266915,39.4187540506868,40.0479360889926,38.5099355509116,39.3987800177247,267262.000124442,0.0,1.0
2025-07-17,39.5,39.71,39.01,39.4,162102,39.4487151001299,39.6584424462319,38.9593512925587,39.3488449353195,162312.739052404,0.0,1.0
2025-07-18,39.82,40.39,39.1482,39.82,161271,39.7682996275234,40.337559566943,39.0973718603267,39.7682996275234,161480.658719326,0.0,1.0
2025-07-21,38.57,40.345,38.36,40.0,190269,38.5199225673927,40.2926179927783,38.3101952212907,39.9480659241822,190516.357273579,0.0,1.0
2025-07-22,39.14,39.42,38.3,38.57,139796,39.0891825068123,39.3688189682816,38.2502731224044,38.5199225673927,139977.740364522,0.0,1.0
2025-07-23,40.16,40.22,39.26,39.52,160023,40.1078581878789,40.1677802867652,39.2090267045848,39.468689133092,160231.03626965,0.0,1.0
2025-07-24,39.28,40.345,39.28,40.21,84538,39.2290007375469,40.2926179927783,39.2290007375469,40.1577932702841,84647.9027650004,0.0,1.0
2025-07-25,39.74,39.93,38.8,39.3,79432,39.688403495675,39.8781568088149,38.7496239464567,39.248974770509,79535.2647617582,0.0,1.0
2025-07-28,39.91,40.05,38.99,39.89,84970,39.8581827758528,39.9980010065874,38.9393772595966,39.8382087428907,85080.4643821959,0.0,1.0
2025-07-29,39.96,40.31,39.59,40.22,108137,39.908117858258,40.2576634350946,39.5385982484593,40.1677802867652,108277.582404349,0.0,1.0
2025-07-30,39.6,40.71,39.29,39.94,171786,39.5485852649404,40.6571440943364,39.238987754028,39.8881438252959,172009.328637871,0.0,1.0
2025-07-31,40.31,40.6399,39.14,39.55,140793,40.2576634350946,40.5871351088043,39.0891825068123,39.4986501825351,140976.036504208,0.0,1.0
2025-08-01,38.02,39.665,36.85,39.36,248286,37.9706366609352,39.6135008720672,36.8021557326528,39.3088968693953,248608.781682922,0.0,1.0
2025-08-04,39.67,40.2599,38.225,38.27,158106,39.6184943803077,40.2076284825246,38.1753704987966,38.2203120729613,158311.544093344,0.0,1.0
2025-08-05,39.79,40.35,39.02,40.05,139978,39.7383385780802,40.2976115010188,38.9693383090397,39.9980010065874,140159.976971767,0.0,1.0
2025-08-06,40.11,40.21,38.24,39.5,178045,40.0579231054737,40.1577932702841,38.1903510235182,39.4487151001299,178276.465587008,0.0,1.0
2025-08-07,42.285,48.22,39.365,46.86,553622,42.2300991901011,48.1573934716016,39.3138903776358,46.7991592301794,554341.730636696,0.0,1.0
2025-08-08,42.0,43.77,41.5,42.57,259541,41.9454692203913,43.7131711375364,41.446118396339,42.5147291598109,259878.413630923,0.0,1.0
2025-08-11,43.12,44.2899,40.485,42.0,337954,43.0640150662684,44.2323961243859,40.4324362235129,41.9454692203913,338393.35365212,0.0,1.0
2025-08-12,46.23,46.23,43.19,43.19,233962,46.1699771918736,46.1699771918736,43.1339241816357,43.1339241816357,234266.159912761,0.0,1.0
2025-08-13,46.17,46.93,44.996,46.56,232475,46.1100550929873,46.8690683455468,44.9375793581126,46.4995487357481,232777.226753572,0.0,1.0
2025-08-14,44.0,45.8383,43.84,45.17,179778,43.9428725166004,45.778785756311,43.7830802529037,45.1113534448827,180011.71855599,0.0,1.0
2025-08-15,43.52,44.59,42.91,44.23,204895,43.4634957255102,44.5321064889821,42.8542877201664,44.1725738956645,205161.371655762,0.0,1.0
2025-08-18,44.565,44.61,43.705,43.74,109318,44.5071389477795,44.5520805219442,43.6482555304096,43.6832100880932,109460.117751358,0.0,1.0
2025-08-19,44.13,44.9225,43.83,44.52,136494,44.072703730854,44.8641747869769,43.7730932364226,44.4621973736148,136671.447633088,0.0,1.0
2025-08-20,43.14,44.215,42.94,44.13,86255,43.0839890992305,44.1575933709429,42.8842487696096,44.072703730854,86367.1349333449,0.0,1.0
2025-08-21,44.14,44.16,42.3795,42.94,109723,44.1126517967782,44.1326394052045,42.3532425650558,42.913395291202,109791.024178549,0.03,1.0
2025-08-22,46.86,47.36,44.33,44.33,332920,46.8309665427509,47.3306567534077,44.3025340768278,44.3025340768278,333126.398016119,0.0,1.0
2025-08-25,46.59,46.98,46.2801,46.66,145169,46.5611338289963,46.9508921933085,46.2514258364312,46.6310904584882,145258.999380037,0.0,1.0
2025-08-26,46.73,47.575,46.34,46.71,293453,46.7010470879802,47.5455235439901,46.3112887236679,46.6810594795539,293634.929944203,0.0,1.0
2025-08-27,47.26,47.4199,46.375,46.51,175971,47.2307187112763,47.3905196406444,46.3462670384139,46.4811833952912,176080.095474272,0.0,1.0
2025-08-28,47.33,48.18,46.6875,47.68,143677,47.3006753407683,48.1501486988848,46.6585734200743,47.650458488228,143766.074395536,0.0,1.0
2025-08-29,45.38,47.6,45.02,47.4,133983,45.3518835192069,47.5705080545229,44.9921065675341,47.3706319702602,134066.064476132,0.0,1.0
2025-09-02,45.21,45.41,43.5,44.34,133420,45.1819888475836,45.3818649318463,43.4730483271375,44.3125278810409,133502.715437074,0.0,1.0
2025-09-03,44.67,45.7295,44.4201,45.17,178325,44.6423234200743,45.701166976456,44.3925782527881,45.1420136307311,178435.554866708,0.0,1.0
2025-09-04,46.025,46.08,44.705,45.06,96876,45.9964838909542,46.0514498141264,44.6773017348203,45.0320817843866,96936.0595164289,0.0,1.0
2025-09-05,45.54,47.015,44.98,46.51,132475,45.5117843866171,46.9858705080545,44.9521313506815,46.4811833952912,132557.129572226,0.0,1.0
2025-09-08,45.76,46.59,45.55,46.0,115980,45.7316480793061,46.5611338289963,45.5217781908302,45.9714993804213,116051.903285803,0.0,1.0
2025-09-09,44.37,45.89,43.82,45.89,130055,44.3425092936803,45.8615675340768,43.7928500619579,45.8615675340768,130135.629262244,0.0,1.0
2025-09-10,45.66,45.815,44.45,44.77,134277,45.6317100371747,45.7866140024783,44.4224597273854,44.7422614622057,134360.246745195,0.0,1.0
2025-09-11,46.47,46.65,45.24,45.89,140770,46.4412081784387,46.6210966542751,45.211970260223,45.8615675340768,140857.27216367,0.0,1.0
2025-09-12,45.965,46.708074,45.75,46.4,119230,45.9365210656753,46.6791346728625,45.7216542750929,46.3712515489467,119303.91816491,0.0,1.0
2025-09-15,46.65,47.2244,45.605,46.43,267437,46.6210966542751,47.1951407682776,45.5767441140025,46.4012329615861,267602.80099194,0.0,1.0
2025-09-16,45.24,46.87,45.105,46.87,97183,45.211970260223,46.8409603469641,45.0770539033457,46.8409603469641,97243.2498450094,0.0,1.0
2025-09-17,45.86,47.07,45.14,45.59,204501,45.8315861214374,47.0408364312268,45.1120322180917,45.5617534076828,204627.783013019,0.0,1.0
2025-09-18,47.81,47.87,46.17,46.26,136077,47.7803779429988,47.8403407682776,46.1413940520446,46.2313382899628,136161.362678239,0.0,1.0
2025-09-19,46.59,48.09,46.28,47.86,366122,46.5611338289963,48.0602044609665,46.2513258983891,47.8303469640644,366348.982021079,0.0,1.0
2025-09-22,46.91,47.14,45.3944,46.74,112081,46.8809355638166,47.1107930607187,45.3662745972739,46.7110408921933,112150.486050837,0.0,1.0
2025-09-23,45.62,47.71,45.42,47.18,177814,45.5917348203222,47.6804399008674,45.3918587360595,47.1507682775713,177924.238065716,0.0,1.0
2025-09-24,44.47,45.67,44.1,45.62,188756,44.4424473358117,45.6417038413879,44.0726765799257,45.5917348203222,188873.021698698,0.0,1.0
2025-09-25,43.64,44.69,43.3415,43.98,162249,43.6129615861214,44.6623110285006,43.3146465303594,43.952750929368,162349.588344699,0.0,1.0
2025-09-26,43.8,44.32,43.15,43.78,112407,43.7728624535316,44.2925402726146,43.1232651796778,43.7528748451053,112476.68815871,0.0,1.0
2025-09-29,43.285,45.205,43.27,44.53,102501,43.2581815365551,45.1769919454771,43.2431908302354,44.5024101610905,102564.546807192,0.0,1.0
2025-09-30,44.75,44.82,43.28,43.28,205460,44.7222738537794,44.7922304832714,43.2531846344486,43.2531846344486,205587.377557347,0.0,1.0
2025-10-01,45.49,45.69,44.1894,44.38,147211,45.4618153655514,45.6616914498141,44.1620211895911,44.3525030978934,147302.265344079,0.0,1.0
2025-10-02,43.93,45.87,43.77,45.5,107663,43.9027819083024,45.8415799256506,43.7428810408922,45.4718091697646,107729.747055177,0.0,1.0
2025-10-03,43.73,44.84,43.515,44.39,76593,43.7029058240396,44.8122180916977,43.4880390334572,44.3624969021066,76640.4848109114,0.0,1.0
2025-10-06,43.14,44.5901,43.0,44.23,107499,43.1132713754647,44.5624729244114,42.9733581164808,44.2025960346964,107565.645381277,0.0,1.0
2025-10-07,42.07,43.65,41.75,43.47,111143,42.0439343246592,43.6229553903346,41.7241325898389,43.4430669144981,111211.904525729,0.0,1.0
2025-10-08,44.52,44.5799,42.42,42.56,256377,44.4924163568773,44.552279244114,42.393717472119,42.5336307311029,256535.944203348,0.0,1.0
2025-10-09,47.87,48.56,44.885,44.91,409656,47.8403407682776,48.5299132589839,44.8571902106568,44.8821747211896,409909.971481711,0.0,1.0
2025-10-10,45.91,49.0,45.88,47.86,510057,45.8815551425031,48.9696406443618,45.8515737298637,47.8303469640644,510373.216367018,0.0,1.0
2025-10-13,48.25,48.32,46.305,46.5,196858,48.2201053283767,48.2900619578687,46.2763104089219,46.4711895910781,196980.044637322,0.0,1.0
2025-10-14,51.77,52.0,46.55,47.29,391750,51.7379244114003,51.9677819083024,46.5211586121437,47.2607001239157,391992.870427774,0.0,1.0
2025-10-15,53.205,53.55,51.82,53.1,366409,53.1720353159851,53.5168215613383,51.7878934324659,53.0671003717472,366636.159950403,0.0,1.0
2025-10-16,49.63,53.616,49.55,53.22,303702,49.5992503097893,53.582780669145,49.5192998760843,53.1870260223048,303890.283942964,0.0,1.0
2025-10-17,49.25,49.48,47.79,48.63,249821,49.2194857496902,49.4493432465923,47.7603903345725,48.5998698884758,249975.879727216,0.0,1.0
2025-10-20,51.05,51.3,49.44,49.47,150182,51.0183705080545,51.2682156133829,49.4093680297398,49.4393494423792,150275.107253565,0.0,1.0
2025-10-21,51.74,52.29,50.69,51.54,123754,51.7079429987608,52.2576022304833,50.6585935563817,51.5080669144981,123830.722876628,0.0,1.0
2025-10-22,51.0,51.8025,50.3,51.73,174324,50.9684014869888,51.7704042750929,50.2688351920694,51.6979491945477,174432.074395536,0.0,1.0
2025-10-23,55.8,55.95,51.02,51.02,388929,55.7654275092937,55.9153345724907,50.9883890954151,50.9883890954151,389170.121512709,0.0,1.0
2025-10-24,54.91,57.0,54.79,56.98,217416,54.8759789343247,56.9646840148699,54.756053283767,56.9446964064436,217550.78983261,0.0,1.0
2025-10-27,54.21,56.99,54.08,55.29,166426,54.1764126394052,56.9546902106568,54.0464931846344,55.2557434944238,166529.177929324,0.0,1.0
2025-10-28,54.32,55.77,53.67,54.33,151926,54.2863444857497,55.7354460966543,53.6367472118959,54.2963382899628,152020.188468692,0.0,1.0
2025-10-29,56.69,58.13,54.36,54.78,341664,56.6548760842627,58.0939838909542,54.3263197026022,54.7460594795539,341875.818970862,0.0,1.0
2025-10-30,55.0,57.815,54.53,55.8,227828,54.9659231722429,57.7791790582404,54.4962143742255,55.7654275092937,227969.244885307,0.0,1.0
2025-10-31,54.68,56.4999,54.15,55.66,199793,54.6461214374226,56.464893866171,54.1164498141264,55.6255142503098,199916.864228146,0.0,1.0
2025-11-03,56.15,56.23,53.51,54.84,204546,56.1152106567534,56.1951610904585,53.4768463444858,54.8060223048327,204672.810911345,0.0,1.0
2025-11-04,53.68,55.32,52.65,54.55,199267,53.646741016109,55.2857249070632,52.6173791821561,54.5162019826518,199390.538127713,0.0,1.0
2025-11-05,53.51,55.54,53.08,53.75,308855,53.4768463444858,55.5055885997522,53.0471127633209,53.716697645601,309046.478611283,0.0,1.0
2025-11-06,50.52,51.35,44.3,51.35,578460,50.4886988847584,51.3181846344486,44.2725526641883,51.3181846344486,578818.623682579,0.0,1.0
2025-11-07,52.26,52.825,49.64,50.51,255102,52.2276208178439,52.792270755886,49.6092441140025,50.4787050805452,255260.153750775,0.0,1.0
2025-11-10,52.6,54.24,52.3239,53.59,185157,52.5674101610905,54.2063940520446,52.2914812267658,53.5567967781908,185271.790452573,0.0,1.0
2025-11-11,52.39,53.105,51.295,52.33,174081,52.3575402726146,53.0720972738538,51.2632187112763,52.2975774473358,174188.923744575,0.0,1.0
2025-11-12,53.17,55.005,52.36,52.57,210250,53.1370570012392,54.9709200743494,52.3275588599752,52.5374287484511,210380.347179169,0.0,1.0
2025-11-13,50.99,53.22,50.21,52.92,126292,50.9584076827757,53.1870260223048,50.1788909541512,52.8872118959108,126370.296342219,0.0,1.0
2025-11-14,53.0,53.04,49.59,49.61,199273,52.9671623296159,53.0071375464684,49.5592750929368,49.5792627013631,199396.541847489,0.0,1.0
2025-11-17,50.64,53.8,50.46,52.47,176257,50.608624535316,53.7666666666667,50.4287360594796,52.4374907063197,176366.272783633,0.0,1.0
2025-11-18,50.3,51.53,49.2,49.86,136839,50.2688351920694,51.498073110285,49.1695167286245,49.8291078066914,136923.835089895,0.0,1.0
2025-11-19,50.45,52.15,50.33,50.38,134585,50.4187422552664,52.1176889714994,50.2988166047088,50.3487856257745,134668.437693738,0.0,1.0
2025-11-20,48.39,53.0,48.12,51.91,175533,48.39,53.0,48.12,51.91,175533,0.03,1.0
2025-11-21,51.06,51.48,48.38,48.38,151628,51.06,51.48,48.38,48.38,151628,0.0,1.0
2025-11-24,51.76,52.66,50.585,51.21,367704,51.76,52.66,50.585,51.21,367704,0.0,1.0
2025-11-25,53.32,54.09,50.89,51.96,149522,53.32,54.09,50.89,51.96,149522,0.0,1.0
2025-11-26,54.14,54.92,53.4,53.44,144522,54.14,54.92,53.4,53.44,144522,0.0,1.0