date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-29,12.75,12.75,12.75,12.75,200,1.7731951588247,1.7731951588247,1.7731951588247,1.7731951588247,1438.08197722025,0.0,1.0
1990-03-30,13.5,13.5,12.75,13.12,2800,1.87750075640262,1.87750075640262,1.7731951588247,1.82465258696314,20133.1476810835,0.0,1.0
1990-04-02,12.88,13.5,12.88,13.5,1300,1.7912747957382,1.87750075640262,1.7912747957382,1.87750075640262,9347.53285193166,0.0,1.0
1990-04-03,12.75,12.75,12.75,12.75,1500,1.7731951588247,1.7731951588247,1.7731951588247,1.7731951588247,10785.6148291519,0.0,1.0
1990-04-04,13.25,13.25,13.25,13.25,1500,1.84273222387665,1.84273222387665,1.84273222387665,1.84273222387665,10785.6148291519,0.0,1.0
1990-04-05,13.25,13.25,13.12,13.12,1200,1.84273222387665,1.84273222387665,1.82465258696314,1.82465258696314,8628.4918633215,0.0,1.0
1990-04-06,12.5,13.0,12.5,13.0,2200,1.73842662629872,1.80796369135067,1.73842662629872,1.80796369135067,15818.9017494228,0.0,1.0
1990-04-09,13.25,13.25,12.5,12.5,1200,1.84273222387665,1.84273222387665,1.73842662629872,1.73842662629872,8628.4918633215,0.0,1.0
1990-04-10,13.0,13.25,12.5,13.25,1700,1.80796369135067,1.84273222387665,1.73842662629872,1.84273222387665,12223.6968063722,0.0,1.0
1990-04-11,13.0,13.0,13.0,13.0,0,1.80796369135067,1.80796369135067,1.80796369135067,1.80796369135067,0,0.0,1.0
1990-04-12,13.0,13.0,12.75,13.0,3700,1.80796369135067,1.80796369135067,1.7731951588247,1.80796369135067,26604.5165785747,0.0,1.0
1990-04-16,12.5,12.5,12.5,12.5,2000,1.73842662629872,1.73842662629872,1.73842662629872,1.73842662629872,14380.8197722025,0.0,1.0
1990-04-17,13.0,13.0,12.5,12.5,200,1.80796369135067,1.80796369135067,1.73842662629872,1.73842662629872,1438.08197722025,0.0,1.0
1990-04-18,12.5,12.5,12.5,12.5,400,1.73842662629872,1.73842662629872,1.73842662629872,1.73842662629872,2876.16395444051,0.0,1.0
1990-04-19,12.62,13.0,12.5,12.5,3400,1.75511552191119,1.80796369135067,1.73842662629872,1.73842662629872,24447.3936127443,0.0,1.0
1990-04-20,12.62,12.62,12.62,12.62,0,1.75511552191119,1.75511552191119,1.75511552191119,1.75511552191119,0,0.0,1.0
1990-04-23,13.0,13.0,12.5,12.5,200,1.80796369135067,1.80796369135067,1.73842662629872,1.73842662629872,1438.08197722025,0.0,1.0
1990-04-24,12.88,13.0,12.88,13.0,6800,1.7912747957382,1.80796369135067,1.7912747957382,1.80796369135067,48894.7872254887,0.0,1.0
1990-04-25,13.0,13.0,13.0,13.0,200,1.80796369135067,1.80796369135067,1.80796369135067,1.80796369135067,1438.08197722025,0.0,1.0
1990-04-26,12.5,12.5,12.5,12.5,1900,1.73842662629872,1.73842662629872,1.73842662629872,1.73842662629872,13661.7787835924,0.0,1.0
1990-04-27,12.5,12.5,12.5,12.5,0,1.73842662629872,1.73842662629872,1.73842662629872,1.73842662629872,0,0.0,1.0
1990-04-30,12.5,12.5,12.5,12.5,500,1.73842662629872,1.73842662629872,1.73842662629872,1.73842662629872,3595.20494305064,0.0,1.0
1990-05-01,12.75,12.75,12.5,12.5,900,1.7731951588247,1.7731951588247,1.73842662629872,1.73842662629872,6471.36889749113,0.0,1.0
1990-05-02,12.5,12.5,12.5,12.5,1700,1.73842662629872,1.73842662629872,1.73842662629872,1.73842662629872,12223.6968063722,0.0,1.0
1990-05-03,13.0,13.0,12.5,13.0,10400,1.80796369135067,1.80796369135067,1.73842662629872,1.80796369135067,74780.2628154532,0.0,1.0
1990-05-04,13.0,13.0,13.0,13.0,2000,1.80796369135067,1.80796369135067,1.80796369135067,1.80796369135067,14380.8197722025,0.0,1.0
1990-05-07,12.88,12.88,12.5,12.5,2200,1.7912747957382,1.7912747957382,1.73842662629872,1.73842662629872,15818.9017494228,0.0,1.0
1990-05-08,12.75,12.75,12.75,12.75,2000,1.7731951588247,1.7731951588247,1.7731951588247,1.7731951588247,14380.8197722025,0.0,1.0
1990-05-09,12.5,12.5,12.5,12.5,400,1.73842662629872,1.73842662629872,1.73842662629872,1.73842662629872,2876.16395444051,0.0,1.0
1990-05-10,12.88,12.88,12.75,12.75,6200,1.7912747957382,1.7912747957382,1.7731951588247,1.7731951588247,44580.5412938279,0.0,1.0
1990-05-11,12.75,12.75,12.75,12.75,800,1.7731951588247,1.7731951588247,1.7731951588247,1.7731951588247,5752.327908881,0.0,1.0
1990-05-14,12.75,12.75,12.75,12.75,0,1.7731951588247,1.7731951588247,1.7731951588247,1.7731951588247,0,0.0,1.0
1990-05-15,13.12,13.12,13.0,13.0,1600,1.82465258696314,1.82465258696314,1.80796369135067,1.80796369135067,11504.655817762,0.0,1.0
1990-05-16,13.0,13.0,13.0,13.0,1000,1.80796369135067,1.80796369135067,1.80796369135067,1.80796369135067,7190.40988610127,0.0,1.0
1990-05-17,13.5,13.5,13.0,13.0,5000,1.87750075640262,1.87750075640262,1.80796369135067,1.80796369135067,35952.0494305063,0.0,1.0
1990-05-18,13.5,13.5,13.5,13.5,0,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,0,0.0,1.0
1990-05-21,13.5,13.5,13.5,13.5,0,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,0,0.0,1.0
1990-05-22,13.37,13.37,13.37,13.37,900,1.85942111948911,1.85942111948911,1.85942111948911,1.85942111948911,6471.36889749115,0.0,1.0
1990-05-23,13.37,13.5,13.37,13.37,1000,1.85942111948911,1.87750075640262,1.85942111948911,1.85942111948911,7190.40988610128,0.0,1.0
1990-05-24,13.37,13.37,13.37,13.37,0,1.85942111948911,1.85942111948911,1.85942111948911,1.85942111948911,0,0.0,1.0
1990-05-25,13.37,13.37,13.37,13.37,0,1.85942111948911,1.85942111948911,1.85942111948911,1.85942111948911,0,0.0,1.0
1990-05-29,13.37,13.37,13.37,13.37,300,1.85942111948911,1.85942111948911,1.85942111948911,1.85942111948911,2157.12296583038,0.0,1.0
1990-05-30,13.37,13.37,13.37,13.37,1000,1.85942111948911,1.85942111948911,1.85942111948911,1.85942111948911,7190.40988610128,0.0,1.0
1990-05-31,14.0,14.0,14.0,14.0,400,1.94703782145457,1.94703782145457,1.94703782145457,1.94703782145457,2876.1639544405,0.0,1.0
1990-06-01,13.37,13.37,13.37,13.37,1800,1.85942111948911,1.85942111948911,1.85942111948911,1.85942111948911,12942.7377949823,0.0,1.0
1990-06-04,13.75,13.75,13.37,13.37,4000,1.9122692889286,1.9122692889286,1.85942111948911,1.85942111948911,28761.639544405,0.0,1.0
1990-06-05,14.0,14.0,13.5,13.5,9300,1.94703782145457,1.94703782145457,1.87750075640262,1.87750075640262,66870.8119407417,0.0,1.0
1990-06-06,13.75,13.75,13.75,13.75,1000,1.9122692889286,1.9122692889286,1.9122692889286,1.9122692889286,7190.40988610124,0.0,1.0
1990-06-07,14.25,14.25,14.25,14.25,100,1.98180635398054,1.98180635398054,1.98180635398054,1.98180635398054,719.040988610128,0.0,1.0
1990-06-08,14.25,14.25,14.25,14.25,0,1.98180635398054,1.98180635398054,1.98180635398054,1.98180635398054,0,0.0,1.0
1990-06-11,13.5,14.25,13.5,13.88,1300,1.87750075640262,1.98180635398054,1.87750075640262,1.9303489258421,9347.53285193164,0.0,1.0
1990-06-12,14.25,14.25,14.25,14.25,100,1.98180635398054,1.98180635398054,1.98180635398054,1.98180635398054,719.040988610128,0.0,1.0
1990-06-13,14.25,14.25,13.5,13.88,4400,1.98180635398054,1.98180635398054,1.87750075640262,1.9303489258421,31637.8034988456,0.0,1.0
1990-06-14,14.25,14.25,14.25,14.25,0,1.98180635398054,1.98180635398054,1.98180635398054,1.98180635398054,0,0.0,1.0
1990-06-15,14.25,14.25,14.25,14.25,200,1.98180635398054,1.98180635398054,1.98180635398054,1.98180635398054,1438.08197722026,0.0,1.0
1990-06-18,14.25,14.25,14.25,14.25,0,1.98180635398054,1.98180635398054,1.98180635398054,1.98180635398054,0,0.0,1.0
1990-06-19,13.5,13.5,13.5,13.5,400,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,2876.16395444051,0.0,1.0
1990-06-20,13.63,13.63,13.5,13.5,1700,1.89558039331613,1.89558039331613,1.87750075640262,1.87750075640262,12223.6968063721,0.0,1.0
1990-06-21,13.5,13.5,13.5,13.5,200,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,1438.08197722025,0.0,1.0
1990-06-22,13.5,13.5,13.5,13.5,100,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,719.040988610126,0.0,1.0
1990-06-25,13.5,13.5,13.5,13.5,0,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,0,0.0,1.0
1990-06-26,13.75,13.75,13.5,13.75,2600,1.9122692889286,1.9122692889286,1.87750075640262,1.9122692889286,18695.0657038632,0.0,1.0
1990-06-27,13.75,13.75,13.75,13.75,0,1.9122692889286,1.9122692889286,1.9122692889286,1.9122692889286,0,0.0,1.0
1990-06-28,13.75,13.75,13.75,13.75,0,1.9122692889286,1.9122692889286,1.9122692889286,1.9122692889286,0,0.0,1.0
1990-06-29,13.5,13.5,13.5,13.5,200,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,1438.08197722025,0.0,1.0
1990-07-02,13.5,13.5,13.5,13.5,0,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,0,0.0,1.0
1990-07-03,13.5,13.5,13.5,13.5,100,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,719.040988610126,0.0,1.0
1990-07-05,13.5,13.5,13.5,13.5,0,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,0,0.0,1.0
1990-07-06,13.5,13.5,13.5,13.5,100,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,719.040988610126,0.0,1.0
1990-07-09,13.5,13.5,13.5,13.5,1000,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,7190.40988610126,0.0,1.0
1990-07-10,13.5,13.5,13.5,13.5,0,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,0,0.0,1.0
1990-07-11,13.5,13.5,13.5,13.5,1300,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,9347.53285193164,0.0,1.0
1990-07-12,13.5,13.5,13.5,13.5,0,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,0,0.0,1.0
1990-07-13,13.75,13.75,13.5,13.5,8100,1.9122692889286,1.9122692889286,1.87750075640262,1.87750075640262,58242.3200774201,0.0,1.0
1990-07-16,13.88,14.0,13.5,13.5,13000,1.9303489258421,1.94703782145457,1.87750075640262,1.87750075640262,93475.3285193165,0.0,1.0
1990-07-17,13.5,13.75,13.5,13.5,400,1.87750075640262,1.9122692889286,1.87750075640262,1.87750075640262,2876.16395444051,0.0,1.0
1990-07-18,13.75,14.0,13.5,13.5,11100,1.9122692889286,1.94703782145457,1.87750075640262,1.87750075640262,79813.5497357238,0.0,1.0
1990-07-19,13.5,13.5,13.5,13.5,100,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,719.040988610126,0.0,1.0
1990-07-20,13.5,13.5,13.5,13.5,1000,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,7190.40988610126,0.0,1.0
1990-07-23,13.5,13.5,13.5,13.5,1000,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,7190.40988610126,0.0,1.0
1990-07-24,13.5,13.5,13.5,13.5,1500,1.87750075640262,1.87750075640262,1.87750075640262,1.87750075640262,10785.6148291519,0.0,1.0
1990-07-25,13.25,13.25,13.25,13.25,3400,1.84273222387665,1.84273222387665,1.84273222387665,1.84273222387665,24447.3936127442,0.0,1.0
1990-07-26,13.25,13.25,13.25,13.25,900,1.84273222387665,1.84273222387665,1.84273222387665,1.84273222387665,6471.36889749112,0.0,1.0
1990-07-27,13.25,13.75,13.25,13.75,400,1.84273222387665,1.9122692889286,1.84273222387665,1.9122692889286,2876.1639544405,0.0,1.0
1990-07-30,13.25,13.25,13.25,13.25,0,1.84273222387665,1.84273222387665,1.84273222387665,1.84273222387665,0,0.0,1.0
1990-07-31,12.75,13.0,12.75,13.0,5800,1.7731951588247,1.80796369135067,1.7731951588247,1.80796369135067,41704.3773393873,0.0,1.0
1990-08-01,12.62,12.75,12.62,12.75,4000,1.75511552191119,1.7731951588247,1.75511552191119,1.7731951588247,28761.6395444051,0.0,1.0
1990-08-02,12.25,12.5,12.25,12.5,1700,1.70365809377275,1.73842662629872,1.70365809377275,1.73842662629872,12223.6968063721,0.0,1.0
1990-08-03,11.75,12.25,11.75,12.25,1700,1.6341210287208,1.70365809377275,1.6341210287208,1.70365809377275,12223.6968063721,0.0,1.0
1990-08-06,12.0,12.0,11.5,11.75,2300,1.66888956124677,1.66888956124677,1.59935249619483,1.6341210287208,16537.9427380329,0.0,1.0
1990-08-07,11.25,11.25,11.25,11.25,300,1.56458396366885,1.56458396366885,1.56458396366885,1.56458396366885,2157.12296583038,0.0,1.0
1990-08-08,11.75,11.75,11.75,11.75,1100,1.6341210287208,1.6341210287208,1.6341210287208,1.6341210287208,7909.45087471139,0.0,1.0
1990-08-09,11.75,11.75,11.75,11.75,300,1.6341210287208,1.6341210287208,1.6341210287208,1.6341210287208,2157.12296583038,0.0,1.0
1990-08-10,11.75,11.75,11.75,11.75,500,1.6341210287208,1.6341210287208,1.6341210287208,1.6341210287208,3595.20494305063,0.0,1.0
1990-08-13,11.75,11.75,11.75,11.75,0,1.6341210287208,1.6341210287208,1.6341210287208,1.6341210287208,0,0.0,1.0
1990-08-14,12.0,12.0,11.25,12.0,3200,1.66888956124677,1.66888956124677,1.56458396366885,1.66888956124677,23009.3116355241,0.0,1.0
1990-08-15,12.0,12.0,11.25,11.25,400,1.66888956124677,1.66888956124677,1.56458396366885,1.56458396366885,2876.16395444051,0.0,1.0
1990-08-16,11.25,11.25,11.25,11.25,500,1.56458396366885,1.56458396366885,1.56458396366885,1.56458396366885,3595.20494305063,0.0,1.0
1990-08-17,11.25,11.25,11.0,11.0,1200,1.56458396366885,1.56458396366885,1.52981543114288,1.52981543114288,8628.49186332152,0.0,1.0
1990-08-20,11.25,11.25,11.25,11.25,0,1.56458396366885,1.56458396366885,1.56458396366885,1.56458396366885,0,0.0,1.0
1990-08-21,11.25,11.25,11.25,11.25,0,1.56458396366885,1.56458396366885,1.56458396366885,1.56458396366885,0,0.0,1.0
1990-08-22,11.25,11.25,11.25,11.25,0,1.56458396366885,1.56458396366885,1.56458396366885,1.56458396366885,0,0.0,1.0
1990-08-23,11.0,11.0,11.0,11.0,500,1.52981543114288,1.52981543114288,1.52981543114288,1.52981543114288,3595.20494305062,0.0,1.0
1990-08-24,11.25,11.25,11.0,11.0,5200,1.56458396366885,1.56458396366885,1.52981543114288,1.52981543114288,37390.1314077266,0.0,1.0
1990-08-27,11.0,11.0,11.0,11.0,300,1.52981543114288,1.52981543114288,1.52981543114288,1.52981543114288,2157.12296583037,0.0,1.0
1990-08-28,11.5,11.5,10.75,10.75,900,1.59935249619483,1.59935249619483,1.4950468986169,1.4950468986169,6471.36889749112,0.0,1.0
1990-08-29,11.5,11.5,11.5,11.5,0,1.60630620270002,1.60630620270002,1.60630620270002,1.60630620270002,0,0.05,1.0
1990-08-30,10.5,11.5,10.5,11.5,2600,1.46662740246524,1.60630620270002,1.46662740246524,1.60630620270002,18614.1346835002,0.0,1.0
1990-08-31,10.5,10.5,10.5,10.5,0,1.46662740246524,1.46662740246524,1.46662740246524,1.46662740246524,0,0.0,1.0
1990-09-04,10.5,10.5,10.5,10.5,0,1.46662740246524,1.46662740246524,1.46662740246524,1.46662740246524,0,0.0,1.0
1990-09-05,11.0,11.0,10.75,11.0,10000,1.53646680258263,1.53646680258263,1.50154710252393,1.53646680258263,71592.82570577,0.0,1.0
1990-09-06,11.0,11.0,10.75,10.75,4000,1.53646680258263,1.53646680258263,1.50154710252393,1.50154710252393,28637.130282308,0.0,1.0
1990-09-07,11.0,11.0,11.0,11.0,0,1.53646680258263,1.53646680258263,1.53646680258263,1.53646680258263,0,0.0,1.0
1990-09-10,10.75,10.75,10.75,10.75,300,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,2147.78477117311,0.0,1.0
1990-09-11,10.75,10.75,10.75,10.75,0,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,0,0.0,1.0
1990-09-12,10.75,10.75,10.75,10.75,900,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,6443.35431351932,0.0,1.0
1990-09-13,10.75,10.75,10.75,10.75,100,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,715.928257057702,0.0,1.0
1990-09-14,10.88,11.0,10.75,11.0,2100,1.51970534655445,1.53646680258263,1.50154710252393,1.53646680258263,15034.4933982118,0.0,1.0
1990-09-17,10.75,10.75,10.75,10.75,100,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,715.928257057702,0.0,1.0
1990-09-18,10.75,10.75,10.75,10.75,0,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,0,0.0,1.0
1990-09-19,10.75,10.75,10.75,10.75,0,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,0,0.0,1.0
1990-09-20,10.75,10.75,10.75,10.75,0,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,0,0.0,1.0
1990-09-21,11.25,11.25,11.25,11.25,200,1.57138650264132,1.57138650264132,1.57138650264132,1.57138650264132,1431.85651411541,0.0,1.0
1990-09-24,10.25,10.75,10.25,10.75,3700,1.43170770240654,1.50154710252393,1.43170770240654,1.50154710252393,26489.3455111349,0.0,1.0
1990-09-25,10.25,10.25,10.25,10.25,0,1.43170770240654,1.43170770240654,1.43170770240654,1.43170770240654,0,0.0,1.0
1990-09-26,10.12,10.37,10.0,10.0,14200,1.41354945837602,1.44846915843471,1.39678800234784,1.39678800234784,101661.812502193,0.0,1.0
1990-09-27,10.12,10.12,10.12,10.12,0,1.41354945837602,1.41354945837602,1.41354945837602,1.41354945837602,0,0.0,1.0
1990-09-28,10.0,10.0,10.0,10.0,3000,1.39678800234784,1.39678800234784,1.39678800234784,1.39678800234784,21477.8477117311,0.0,1.0
1990-10-01,9.5,9.5,9.5,9.5,300,1.32694860223045,1.32694860223045,1.32694860223045,1.32694860223045,2147.78477117311,0.0,1.0
1990-10-02,9.75,10.25,9.75,9.75,6600,1.36186830228915,1.43170770240654,1.36186830228915,1.36186830228915,47251.2649658082,0.0,1.0
1990-10-03,9.75,9.75,9.75,9.75,0,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,0,0.0,1.0
1990-10-04,10.12,10.12,10.12,10.12,200,1.41354945837602,1.41354945837602,1.41354945837602,1.41354945837602,1431.8565141154,0.0,1.0
1990-10-05,9.75,10.25,9.75,9.75,500,1.36186830228915,1.43170770240654,1.36186830228915,1.36186830228915,3579.6412852885,0.0,1.0
1990-10-08,9.75,9.75,9.75,9.75,600,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,4295.5695423462,0.0,1.0
1990-10-09,10.0,10.0,10.0,10.0,100,1.39678800234784,1.39678800234784,1.39678800234784,1.39678800234784,715.928257057703,0.0,1.0
1990-10-10,10.0,10.0,10.0,10.0,0,1.39678800234784,1.39678800234784,1.39678800234784,1.39678800234784,0,0.0,1.0
1990-10-11,9.75,10.25,9.75,10.25,700,1.36186830228915,1.43170770240654,1.36186830228915,1.43170770240654,5011.4977994039,0.0,1.0
1990-10-12,9.75,9.75,9.75,9.75,0,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,0,0.0,1.0
1990-10-15,9.88,9.88,9.75,9.75,10100,1.38002654631967,1.38002654631967,1.36186830228915,1.36186830228915,72308.7539628278,0.0,1.0
1990-10-16,9.88,9.88,9.88,9.88,0,1.38002654631967,1.38002654631967,1.38002654631967,1.38002654631967,0,0.0,1.0
1990-10-17,9.75,9.75,9.75,9.75,1000,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,7159.282570577,0.0,1.0
1990-10-18,9.75,9.75,9.75,9.75,0,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,0,0.0,1.0
1990-10-19,9.75,9.75,9.75,9.75,500,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,3579.6412852885,0.0,1.0
1990-10-22,9.75,9.75,9.75,9.75,0,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,0,0.0,1.0
1990-10-23,9.75,9.75,9.75,9.75,0,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,0,0.0,1.0
1990-10-24,9.75,9.75,9.75,9.75,0,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,0,0.0,1.0
1990-10-25,9.75,9.75,9.75,9.75,0,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,0,0.0,1.0
1990-10-26,9.88,9.88,9.88,9.88,1000,1.38002654631967,1.38002654631967,1.38002654631967,1.38002654631967,7159.28257057701,0.0,1.0
1990-10-29,9.88,9.88,9.88,9.88,0,1.38002654631967,1.38002654631967,1.38002654631967,1.38002654631967,0,0.0,1.0
1990-10-30,10.25,10.25,9.75,9.75,11000,1.43170770240654,1.43170770240654,1.36186830228915,1.36186830228915,78752.1082763471,0.0,1.0
1990-10-31,10.25,10.25,10.25,10.25,0,1.43170770240654,1.43170770240654,1.43170770240654,1.43170770240654,0,0.0,1.0
1990-11-01,9.75,9.75,9.75,9.75,1900,1.36186830228915,1.36186830228915,1.36186830228915,1.36186830228915,13602.6368840963,0.0,1.0
1990-11-02,10.25,10.25,9.5,10.25,8600,1.43170770240654,1.43170770240654,1.32694860223045,1.43170770240654,61569.8301069623,0.0,1.0
1990-11-05,10.25,10.25,10.25,10.25,0,1.43170770240654,1.43170770240654,1.43170770240654,1.43170770240654,0,0.0,1.0
1990-11-06,10.25,10.25,10.25,10.25,0,1.43170770240654,1.43170770240654,1.43170770240654,1.43170770240654,0,0.0,1.0
1990-11-07,10.25,10.25,10.25,10.25,0,1.43170770240654,1.43170770240654,1.43170770240654,1.43170770240654,0,0.0,1.0
1990-11-08,10.25,10.25,10.25,10.25,0,1.43170770240654,1.43170770240654,1.43170770240654,1.43170770240654,0,0.0,1.0
1990-11-09,10.5,10.5,10.5,10.5,2200,1.46662740246524,1.46662740246524,1.46662740246524,1.46662740246524,15750.4216552694,0.0,1.0
1990-11-12,10.5,10.5,10.5,10.5,0,1.46662740246524,1.46662740246524,1.46662740246524,1.46662740246524,0,0.0,1.0
1990-11-13,10.75,10.75,10.75,10.75,1300,1.50154710252393,1.50154710252393,1.50154710252393,1.50154710252393,9307.06734175013,0.0,1.0
1990-11-14,10.5,10.5,10.5,10.5,100,1.46662740246524,1.46662740246524,1.46662740246524,1.46662740246524,715.928257057699,0.0,1.0
1990-11-15,11.25,11.25,11.25,11.25,300,1.57138650264132,1.57138650264132,1.57138650264132,1.57138650264132,2147.78477117311,0.0,1.0
1990-11-16,11.25,11.25,10.75,10.75,900,1.57138650264132,1.57138650264132,1.50154710252393,1.50154710252393,6443.35431351933,0.0,1.0
1990-11-19,11.25,11.25,11.25,11.25,0,1.57138650264132,1.57138650264132,1.57138650264132,1.57138650264132,0,0.0,1.0
1990-11-20,11.25,11.25,11.25,11.25,0,1.57138650264132,1.57138650264132,1.57138650264132,1.57138650264132,0,0.0,1.0
1990-11-21,11.25,11.25,10.75,11.25,900,1.57138650264132,1.57138650264132,1.50154710252393,1.57138650264132,6443.35431351933,0.0,1.0
1990-11-23,11.25,11.25,10.75,10.75,7300,1.57138650264132,1.57138650264132,1.50154710252393,1.50154710252393,52262.7627652123,0.0,1.0
1990-11-26,11.25,11.25,11.0,11.0,4400,1.57138650264132,1.57138650264132,1.53646680258263,1.53646680258263,31500.8433105389,0.0,1.0
1990-11-27,10.75,11.25,10.75,11.25,700,1.50154710252393,1.57138650264132,1.50154710252393,1.57138650264132,5011.49779940391,0.0,1.0
1990-11-28,11.25,11.25,10.75,11.0,12500,1.57138650264132,1.57138650264132,1.50154710252393,1.53646680258263,89491.0321322129,0.0,1.0
1990-11-29,12.25,12.25,11.25,11.5,10900,1.72503318289959,1.72503318289959,1.58421414756084,1.61941890639553,77404.3081162991,0.1,1.0
1990-11-30,12.25,12.25,11.5,11.75,1200,1.72503318289959,1.72503318289959,1.61941890639553,1.65462366523022,8521.57520546412,0.0,1.0
1990-12-03,11.5,11.5,11.5,11.5,600,1.61941890639553,1.61941890639553,1.61941890639553,1.61941890639553,4260.78760273207,0.0,1.0
1990-12-04,11.5,11.5,11.5,11.5,0,1.61941890639553,1.61941890639553,1.61941890639553,1.61941890639553,0,0.0,1.0
1990-12-05,12.0,12.5,11.75,11.75,3700,1.6898284240649,1.76023794173427,1.65462366523022,1.65462366523022,26274.8568835144,0.0,1.0
1990-12-06,13.5,13.5,13.25,13.25,3600,1.90105697707301,1.90105697707301,1.86585221823833,1.86585221823833,25564.7256163925,0.0,1.0
1990-12-07,13.0,13.5,13.0,13.5,700,1.83064745940364,1.90105697707301,1.83064745940364,1.90105697707301,4970.91886985409,0.0,1.0
1990-12-10,13.0,13.0,13.0,13.0,0,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,0,0.0,1.0
1990-12-11,13.0,13.0,13.0,13.0,0,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,0,0.0,1.0
1990-12-12,13.0,13.0,13.0,13.0,0,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,0,0.0,1.0
1990-12-13,13.0,13.0,13.0,13.0,0,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,0,0.0,1.0
1990-12-14,13.0,13.0,13.0,13.0,0,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,0,0.0,1.0
1990-12-17,13.0,13.0,13.0,13.0,0,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,0,0.0,1.0
1990-12-18,13.0,13.0,13.0,13.0,0,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,0,0.0,1.0
1990-12-19,13.25,13.25,13.25,13.25,100,1.86585221823833,1.86585221823833,1.86585221823833,1.86585221823833,710.131267122011,0.0,1.0
1990-12-20,13.25,13.25,13.25,13.25,0,1.86585221823833,1.86585221823833,1.86585221823833,1.86585221823833,0,0.0,1.0
1990-12-21,13.0,13.0,13.0,13.0,1800,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,12782.3628081962,0.0,1.0
1990-12-24,12.75,12.75,12.75,12.75,300,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,2130.39380136603,0.0,1.0
1990-12-26,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1990-12-27,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1990-12-28,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1990-12-31,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-02,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-03,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-04,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-07,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-08,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-09,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-10,13.0,13.0,13.0,13.0,200,1.83064745940364,1.83064745940364,1.83064745940364,1.83064745940364,1420.26253424403,0.0,1.0
1991-01-11,12.88,12.88,12.88,12.88,1000,1.81374917516299,1.81374917516299,1.81374917516299,1.81374917516299,7101.31267122013,0.0,1.0
1991-01-14,13.0,13.0,12.75,12.75,400,1.83064745940364,1.83064745940364,1.79544270056896,1.79544270056896,2840.52506848805,0.0,1.0
1991-01-15,13.0,13.0,12.75,12.75,1000,1.83064745940364,1.83064745940364,1.79544270056896,1.79544270056896,7101.31267122013,0.0,1.0
1991-01-16,13.0,13.0,12.75,12.75,1000,1.83064745940364,1.83064745940364,1.79544270056896,1.79544270056896,7101.31267122013,0.0,1.0
1991-01-17,13.37,13.37,12.88,12.88,1000,1.88275050247898,1.88275050247898,1.81374917516299,1.81374917516299,7101.3126712201,0.0,1.0
1991-01-18,12.75,12.88,12.75,12.88,600,1.79544270056896,1.81374917516299,1.79544270056896,1.81374917516299,4260.78760273206,0.0,1.0
1991-01-21,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-22,12.75,12.75,12.75,12.75,0,1.79544270056896,1.79544270056896,1.79544270056896,1.79544270056896,0,0.0,1.0
1991-01-23,13.75,13.75,13.75,13.75,200,1.9362617359077,1.9362617359077,1.9362617359077,1.9362617359077,1420.26253424402,0.0,1.0
1991-01-24,13.75,13.75,13.75,13.75,0,1.9362617359077,1.9362617359077,1.9362617359077,1.9362617359077,0,0.0,1.0
1991-01-25,13.75,13.75,13.75,13.75,200,1.9362617359077,1.9362617359077,1.9362617359077,1.9362617359077,1420.26253424402,0.0,1.0
1991-01-28,13.75,13.75,13.75,13.75,0,1.9362617359077,1.9362617359077,1.9362617359077,1.9362617359077,0,0.0,1.0
1991-01-29,13.75,13.75,13.75,13.75,0,1.9362617359077,1.9362617359077,1.9362617359077,1.9362617359077,0,0.0,1.0
1991-01-30,13.25,13.25,13.25,13.25,200,1.86585221823833,1.86585221823833,1.86585221823833,1.86585221823833,1420.26253424402,0.0,1.0
1991-01-31,13.25,13.25,13.25,13.25,0,1.86585221823833,1.86585221823833,1.86585221823833,1.86585221823833,0,0.0,1.0
1991-02-01,13.75,13.75,13.75,13.75,100,1.9362617359077,1.9362617359077,1.9362617359077,1.9362617359077,710.131267122011,0.0,1.0
1991-02-04,13.63,13.75,13.63,13.75,700,1.91936345166705,1.9362617359077,1.91936345166705,1.9362617359077,4970.91886985408,0.0,1.0
1991-02-05,13.5,13.5,13.25,13.25,700,1.90105697707301,1.90105697707301,1.86585221823833,1.86585221823833,4970.91886985409,0.0,1.0
1991-02-06,13.5,13.5,13.5,13.5,0,1.90105697707301,1.90105697707301,1.90105697707301,1.90105697707301,0,0.0,1.0
1991-02-07,13.25,13.75,13.25,13.25,3600,1.86585221823833,1.9362617359077,1.86585221823833,1.86585221823833,25564.7256163924,0.0,1.0
1991-02-08,13.25,13.25,13.25,13.25,300,1.86585221823833,1.86585221823833,1.86585221823833,1.86585221823833,2130.39380136603,0.0,1.0
1991-02-11,13.37,13.37,13.37,13.37,100,1.88275050247898,1.88275050247898,1.88275050247898,1.88275050247898,710.13126712201,0.0,1.0
1991-02-12,13.75,13.75,13.5,13.5,6000,1.9362617359077,1.9362617359077,1.90105697707301,1.90105697707301,42607.8760273207,0.0,1.0
1991-02-13,13.5,13.5,13.5,13.5,200,1.90105697707301,1.90105697707301,1.90105697707301,1.90105697707301,1420.26253424403,0.0,1.0
1991-02-14,13.5,13.5,13.5,13.5,0,1.90105697707301,1.90105697707301,1.90105697707301,1.90105697707301,0,0.0,1.0
1991-02-15,13.37,13.75,13.37,13.75,2800,1.88275050247898,1.9362617359077,1.88275050247898,1.9362617359077,19883.6754794163,0.0,1.0
1991-02-19,13.63,13.63,13.37,13.37,1700,1.91936345166705,1.91936345166705,1.88275050247898,1.88275050247898,12072.2315410742,0.0,1.0
1991-02-20,13.37,13.37,13.37,13.37,100,1.88275050247898,1.88275050247898,1.88275050247898,1.88275050247898,710.13126712201,0.0,1.0
1991-02-21,13.75,13.75,13.37,13.37,3600,1.9362617359077,1.9362617359077,1.88275050247898,1.88275050247898,25564.7256163924,0.0,1.0
1991-02-22,13.37,13.63,13.37,13.63,2300,1.88275050247898,1.91936345166705,1.88275050247898,1.91936345166705,16333.0191438062,0.0,1.0
1991-02-25,13.37,13.37,13.37,13.37,0,1.88275050247898,1.88275050247898,1.88275050247898,1.88275050247898,0,0.0,1.0
1991-02-26,13.63,13.63,13.5,13.5,2200,1.91936345166705,1.91936345166705,1.90105697707301,1.90105697707301,15622.8878766843,0.0,1.0
1991-02-27,13.88,13.88,13.37,13.37,500,1.96865011403561,1.96865011403561,1.89631498736715,1.89631498736715,3525.25822162143,0.1,1.0
1991-02-28,14.0,14.0,14.0,14.0,100,1.98567014383995,1.98567014383995,1.98567014383995,1.98567014383995,705.051644324287,0.0,1.0
1991-03-01,13.37,13.37,13.37,13.37,800,1.89631498736715,1.89631498736715,1.89631498736715,1.89631498736715,5640.4131545943,0.0,1.0
1991-03-04,13.37,13.37,13.37,13.37,0,1.89631498736715,1.89631498736715,1.89631498736715,1.89631498736715,0,0.0,1.0
1991-03-05,14.0,14.0,14.0,14.0,200,1.98567014383995,1.98567014383995,1.98567014383995,1.98567014383995,1410.10328864857,0.0,1.0
1991-03-06,13.5,13.5,13.37,13.37,2000,1.91475335298853,1.91475335298853,1.89631498736715,1.89631498736715,14101.0328864857,0.0,1.0
1991-03-07,13.63,13.63,13.63,13.63,1000,1.9331917186099,1.9331917186099,1.9331917186099,1.9331917186099,7050.51644324285,0.0,1.0
1991-03-08,13.37,13.37,13.37,13.37,200,1.89631498736715,1.89631498736715,1.89631498736715,1.89631498736715,1410.10328864858,0.0,1.0
1991-03-11,13.37,13.37,13.37,13.37,400,1.89631498736715,1.89631498736715,1.89631498736715,1.89631498736715,2820.20657729715,0.0,1.0
1991-03-12,13.37,13.37,13.37,13.37,0,1.89631498736715,1.89631498736715,1.89631498736715,1.89631498736715,0,0.0,1.0
1991-03-13,13.37,13.37,13.37,13.37,0,1.89631498736715,1.89631498736715,1.89631498736715,1.89631498736715,0,0.0,1.0
1991-03-14,13.37,13.37,13.37,13.37,800,1.89631498736715,1.89631498736715,1.89631498736715,1.89631498736715,5640.4131545943,0.0,1.0
1991-03-15,13.88,13.88,13.88,13.88,500,1.96865011403561,1.96865011403561,1.96865011403561,1.96865011403561,3525.25822162143,0.0,1.0
1991-03-18,13.88,13.88,13.88,13.88,700,1.96865011403561,1.96865011403561,1.96865011403561,1.96865011403561,4935.36151027,0.0,1.0
1991-03-19,13.88,13.88,13.75,13.88,2800,1.96865011403561,1.96865011403561,1.95021174841424,1.96865011403561,19741.44604108,0.0,1.0
1991-03-20,14.75,14.75,14.0,14.25,14100,2.09204533011709,2.09204533011709,1.98567014383995,2.02112853926567,99412.2818497245,0.0,1.0
1991-03-21,14.75,14.75,14.0,14.0,1200,2.09204533011709,2.09204533011709,1.98567014383995,1.98567014383995,8460.61973189144,0.0,1.0
1991-03-22,14.75,14.75,14.75,14.75,0,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,0,0.0,1.0
1991-03-25,14.75,14.75,14.75,14.75,100,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,705.051644324287,0.0,1.0
1991-03-26,14.0,14.75,14.0,14.75,200,1.98567014383995,2.09204533011709,1.98567014383995,2.09204533011709,1410.10328864857,0.0,1.0
1991-03-27,14.38,14.75,14.38,14.75,13500,2.03956690488704,2.09204533011709,2.03956690488704,2.09204533011709,95181.9719837785,0.0,1.0
1991-03-28,15.0,15.0,14.0,14.0,10200,2.12750372554281,2.12750372554281,1.98567014383995,1.98567014383995,71915.267721077,0.0,1.0
1991-04-01,15.13,15.13,15.0,15.13,5000,2.14594209116418,2.14594209116418,2.12750372554281,2.14594209116418,35252.5822162143,0.0,1.0
1991-04-02,15.13,15.13,15.13,15.13,0,2.14594209116418,2.14594209116418,2.14594209116418,2.14594209116418,0,0.0,1.0
1991-04-03,14.87,15.13,14.87,15.13,2000,2.10906535992143,2.14594209116418,2.10906535992143,2.14594209116418,14101.0328864858,0.0,1.0
1991-04-04,14.87,14.87,14.87,14.87,0,2.10906535992143,2.10906535992143,2.10906535992143,2.10906535992143,0,0.0,1.0
1991-04-05,15.5,15.5,14.75,15.0,2300,2.19842051639423,2.19842051639423,2.09204533011709,2.12750372554281,16216.1878194586,0.0,1.0
1991-04-08,15.0,15.0,14.75,14.75,7100,2.12750372554281,2.12750372554281,2.09204533011709,2.09204533011709,50058.6667470242,0.0,1.0
1991-04-09,15.5,15.5,15.5,15.5,200,2.19842051639423,2.19842051639423,2.19842051639423,2.19842051639423,1410.10328864857,0.0,1.0
1991-04-10,15.5,15.5,15.5,15.5,100,2.19842051639423,2.19842051639423,2.19842051639423,2.19842051639423,705.051644324287,0.0,1.0
1991-04-11,14.75,15.0,14.75,14.87,4400,2.09204533011709,2.12750372554281,2.09204533011709,2.10906535992143,31022.2723502686,0.0,1.0
1991-04-12,14.75,14.75,14.75,14.75,100,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,705.051644324287,0.0,1.0
1991-04-15,14.75,14.75,14.75,14.75,0,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,0,0.0,1.0
1991-04-16,14.75,15.0,14.75,14.75,1500,2.09204533011709,2.12750372554281,2.09204533011709,2.09204533011709,10575.7746648643,0.0,1.0
1991-04-17,14.75,14.75,14.75,14.75,100,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,705.051644324287,0.0,1.0
1991-04-18,14.75,14.75,14.75,14.75,0,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,0,0.0,1.0
1991-04-19,14.75,15.5,14.75,15.5,600,2.09204533011709,2.19842051639423,2.09204533011709,2.19842051639423,4230.30986594572,0.0,1.0
1991-04-22,14.75,14.75,14.75,14.75,0,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,0,0.0,1.0
1991-04-23,15.0,15.0,15.0,15.0,900,2.12750372554281,2.12750372554281,2.12750372554281,2.12750372554281,6345.46479891856,0.0,1.0
1991-04-24,15.0,15.0,15.0,15.0,0,2.12750372554281,2.12750372554281,2.12750372554281,2.12750372554281,0,0.0,1.0
1991-04-25,14.75,14.75,14.75,14.75,100,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,705.051644324287,0.0,1.0
1991-04-26,14.75,14.75,14.75,14.75,0,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,0,0.0,1.0
1991-04-29,14.75,14.75,14.75,14.75,2200,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,15511.1361751343,0.0,1.0
1991-04-30,15.0,15.13,14.75,14.75,8900,2.12750372554281,2.14594209116418,2.09204533011709,2.09204533011709,62749.5963448613,0.0,1.0
1991-05-01,15.25,15.25,15.13,15.25,7200,2.16296212096852,2.16296212096852,2.14594209116418,2.16296212096852,50763.7183913486,0.0,1.0
1991-05-02,15.25,15.25,15.25,15.25,0,2.16296212096852,2.16296212096852,2.16296212096852,2.16296212096852,0,0.0,1.0
1991-05-03,14.75,14.75,14.75,14.75,200,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,1410.10328864857,0.0,1.0
1991-05-06,14.75,14.75,14.75,14.75,600,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,4230.30986594572,0.0,1.0
1991-05-07,14.87,14.87,14.75,14.75,4800,2.10906535992143,2.10906535992143,2.09204533011709,2.09204533011709,33842.4789275658,0.0,1.0
1991-05-08,15.5,15.5,14.75,15.0,4000,2.19842051639423,2.19842051639423,2.09204533011709,2.12750372554281,28202.0657729715,0.0,1.0
1991-05-09,15.0,15.5,15.0,15.0,4900,2.12750372554281,2.19842051639423,2.12750372554281,2.12750372554281,34547.5305718899,0.0,1.0
1991-05-10,15.0,15.5,15.0,15.5,200,2.12750372554281,2.19842051639423,2.12750372554281,2.19842051639423,1410.10328864857,0.0,1.0
1991-05-13,14.75,14.75,14.75,14.75,100,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,705.051644324287,0.0,1.0
1991-05-14,14.75,14.75,14.75,14.75,100,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,705.051644324287,0.0,1.0
1991-05-15,14.75,14.75,14.75,14.75,300,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,2115.15493297286,0.0,1.0
1991-05-16,15.0,15.0,14.75,14.75,1200,2.12750372554281,2.12750372554281,2.09204533011709,2.09204533011709,8460.61973189142,0.0,1.0
1991-05-17,14.5,14.5,14.5,14.5,20000,2.05658693469138,2.05658693469138,2.05658693469138,2.05658693469138,141010.328864857,0.0,1.0
1991-05-20,14.5,14.5,14.5,14.5,0,2.05658693469138,2.05658693469138,2.05658693469138,2.05658693469138,0,0.0,1.0
1991-05-21,14.25,14.25,14.25,14.25,2300,2.02112853926567,2.02112853926567,2.02112853926567,2.02112853926567,16216.1878194585,0.0,1.0
1991-05-22,14.75,14.75,14.25,14.25,2300,2.09204533011709,2.09204533011709,2.02112853926567,2.02112853926567,16216.1878194586,0.0,1.0
1991-05-23,14.75,14.75,14.75,14.75,0,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,0,0.0,1.0
1991-05-24,14.75,14.75,14.75,14.75,0,2.09204533011709,2.09204533011709,2.09204533011709,2.09204533011709,0,0.0,1.0
1991-05-28,14.25,14.62,14.25,14.5,5200,2.02112853926567,2.07360696449572,2.02112853926567,2.05658693469138,36662.6855048628,0.0,1.0
1991-05-29,14.75,14.75,14.75,14.75,1000,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,6979.5380897874,0.15,1.0
1991-05-30,15.0,15.0,14.25,15.0,11500,2.14913935665002,2.14913935665002,2.04168238881752,2.14913935665002,80264.6880325551,0.0,1.0
1991-05-31,14.25,15.0,14.25,15.0,200,2.04168238881752,2.14913935665002,2.04168238881752,2.14913935665002,1395.90761795748,0.0,1.0
1991-06-03,14.75,14.75,14.62,14.62,1600,2.11332036737252,2.11332036737252,2.09469449294822,2.09469449294822,11167.2609436598,0.0,1.0
1991-06-04,14.75,14.75,14.75,14.75,0,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,0,0.0,1.0
1991-06-05,15.25,15.25,14.5,15.25,6700,2.18495834592752,2.18495834592752,2.07750137809502,2.18495834592752,46762.9052015756,0.0,1.0
1991-06-06,15.25,15.25,15.25,15.25,500,2.18495834592752,2.18495834592752,2.18495834592752,2.18495834592752,3489.7690448937,0.0,1.0
1991-06-07,15.0,15.0,14.75,15.0,3000,2.14913935665002,2.14913935665002,2.11332036737252,2.14913935665002,20938.6142693622,0.0,1.0
1991-06-10,14.75,14.75,14.75,14.75,2000,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,13959.0761795748,0.0,1.0
1991-06-11,14.75,14.75,14.75,14.75,0,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,0,0.0,1.0
1991-06-12,14.75,15.25,14.75,14.75,3200,2.11332036737252,2.18495834592752,2.11332036737252,2.11332036737252,22334.5218873197,0.0,1.0
1991-06-13,14.75,14.75,14.75,14.75,0,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,0,0.0,1.0
1991-06-14,14.62,14.75,14.62,14.75,5300,2.09469449294822,2.11332036737252,2.09469449294822,2.11332036737252,36991.5518758732,0.0,1.0
1991-06-17,14.5,15.0,14.5,14.87,4700,2.07750137809502,2.14913935665002,2.07750137809502,2.13051348222572,32803.8290220008,0.0,1.0
1991-06-18,14.87,14.87,14.87,14.87,300,2.13051348222572,2.13051348222572,2.13051348222572,2.13051348222572,2093.86142693622,0.0,1.0
1991-06-19,14.5,14.5,14.5,14.5,100,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,697.95380897874,0.0,1.0
1991-06-20,14.5,14.5,14.5,14.5,0,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,0,0.0,1.0
1991-06-21,14.5,14.5,14.5,14.5,600,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,4187.72285387244,0.0,1.0
1991-06-24,14.5,14.5,14.5,14.5,0,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,0,0.0,1.0
1991-06-25,14.5,14.5,14.5,14.5,0,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,0,0.0,1.0
1991-06-26,14.5,14.5,14.5,14.5,600,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,4187.72285387244,0.0,1.0
1991-06-27,14.5,14.5,14.5,14.5,300,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,2093.86142693622,0.0,1.0
1991-06-28,14.5,14.5,14.5,14.5,0,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,0,0.0,1.0
1991-07-01,14.75,14.75,14.5,14.5,16600,2.11332036737252,2.11332036737252,2.07750137809502,2.07750137809502,115860.332290471,0.0,1.0
1991-07-02,14.5,14.75,14.5,14.75,15300,2.07750137809502,2.11332036737252,2.07750137809502,2.11332036737252,106786.932773747,0.0,1.0
1991-07-03,14.5,15.0,14.5,15.0,700,2.07750137809502,2.14913935665002,2.07750137809502,2.14913935665002,4885.67666285118,0.0,1.0
1991-07-05,14.5,14.5,14.5,14.5,200,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,1395.90761795748,0.0,1.0
1991-07-08,14.0,14.38,14.0,14.25,30400,2.00586339954002,2.06030826324182,2.00586339954002,2.04168238881752,212177.957929537,0.0,1.0
1991-07-09,14.0,14.38,14.0,14.38,3400,2.00586339954002,2.06030826324182,2.00586339954002,2.06030826324182,23730.4295052771,0.0,1.0
1991-07-10,14.0,14.0,14.0,14.0,0,2.00586339954002,2.00586339954002,2.00586339954002,2.00586339954002,0,0.0,1.0
1991-07-11,14.0,14.0,14.0,14.0,1000,2.00586339954002,2.00586339954002,2.00586339954002,2.00586339954002,6979.53808978739,0.0,1.0
1991-07-12,14.0,14.5,14.0,14.0,8800,2.00586339954002,2.07750137809502,2.00586339954002,2.00586339954002,61419.9351901291,0.0,1.0
1991-07-15,14.0,14.0,14.0,14.0,400,2.00586339954002,2.00586339954002,2.00586339954002,2.00586339954002,2791.81523591496,0.0,1.0
1991-07-16,14.38,14.38,14.0,14.0,3500,2.06030826324182,2.06030826324182,2.00586339954002,2.00586339954002,24428.3833142559,0.0,1.0
1991-07-17,14.62,14.62,14.0,14.0,22000,2.09469449294822,2.09469449294822,2.00586339954002,2.00586339954002,153549.837975323,0.0,1.0
1991-07-18,14.75,14.75,14.75,14.75,800,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,5583.63047182992,0.0,1.0
1991-07-19,14.5,14.5,14.5,14.5,11000,2.07750137809502,2.07750137809502,2.07750137809502,2.07750137809502,76774.9189876614,0.0,1.0
1991-07-22,14.5,14.5,14.25,14.25,8800,2.07750137809502,2.07750137809502,2.04168238881752,2.04168238881752,61419.9351901291,0.0,1.0
1991-07-23,14.75,14.75,14.75,14.75,900,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,6281.58428080866,0.0,1.0
1991-07-24,14.25,14.25,14.25,14.25,200,2.04168238881752,2.04168238881752,2.04168238881752,2.04168238881752,1395.90761795748,0.0,1.0
1991-07-25,14.25,14.25,14.25,14.25,200,2.04168238881752,2.04168238881752,2.04168238881752,2.04168238881752,1395.90761795748,0.0,1.0
1991-07-26,14.75,14.75,14.25,14.25,1200,2.11332036737252,2.11332036737252,2.04168238881752,2.04168238881752,8375.44570774488,0.0,1.0
1991-07-29,14.75,15.0,14.25,14.25,6200,2.11332036737252,2.14913935665002,2.04168238881752,2.04168238881752,43273.1361566819,0.0,1.0
1991-07-30,15.0,15.0,14.75,14.75,2300,2.14913935665002,2.14913935665002,2.11332036737252,2.11332036737252,16052.937606511,0.0,1.0
1991-07-31,14.75,14.75,14.75,14.75,2100,2.11332036737252,2.11332036737252,2.11332036737252,2.11332036737252,14657.0299885535,0.0,1.0
1991-08-01,15.0,15.0,14.87,14.87,5200,2.14913935665002,2.14913935665002,2.13051348222572,2.13051348222572,36293.5980668945,0.0,1.0
1991-08-02,15.0,15.0,15.0,15.0,0,2.14913935665002,2.14913935665002,2.14913935665002,2.14913935665002,0,0.0,1.0
1991-08-05,15.25,15.25,15.25,15.25,400,2.18495834592752,2.18495834592752,2.18495834592752,2.18495834592752,2791.81523591496,0.0,1.0
1991-08-06,15.25,15.25,15.25,15.25,0,2.18495834592752,2.18495834592752,2.18495834592752,2.18495834592752,0,0.0,1.0
1991-08-07,15.25,15.25,15.25,15.25,0,2.18495834592752,2.18495834592752,2.18495834592752,2.18495834592752,0,0.0,1.0
1991-08-08,15.25,15.25,15.0,15.0,2300,2.18495834592752,2.18495834592752,2.14913935665002,2.14913935665002,16052.937606511,0.0,1.0
1991-08-09,15.25,15.25,15.25,15.25,0,2.18495834592752,2.18495834592752,2.18495834592752,2.18495834592752,0,0.0,1.0
1991-08-12,15.0,15.5,15.0,15.5,900,2.14913935665002,2.22077733520502,2.14913935665002,2.22077733520502,6281.58428080866,0.0,1.0
1991-08-13,15.75,15.75,15.0,15.0,1200,2.25659632448252,2.25659632448252,2.14913935665002,2.14913935665002,8375.44570774488,0.0,1.0
1991-08-14,16.5,16.5,16.0,16.0,4700,2.36405329231502,2.36405329231502,2.29241531376002,2.29241531376002,32803.8290220008,0.0,1.0
1991-08-15,16.5,16.5,16.5,16.5,0,2.36405329231502,2.36405329231502,2.36405329231502,2.36405329231502,0,0.0,1.0
1991-08-16,16.12,16.5,15.75,16.0,7900,2.30960842861322,2.36405329231502,2.25659632448252,2.29241531376002,55138.3509093205,0.0,1.0
1991-08-19,15.75,16.0,15.5,15.5,5600,2.25659632448252,2.29241531376002,2.22077733520502,2.22077733520502,39085.4133028095,0.0,1.0
1991-08-20,15.75,15.75,15.75,15.75,0,2.25659632448252,2.25659632448252,2.25659632448252,2.25659632448252,0,0.0,1.0
1991-08-21,16.75,16.75,15.75,16.25,5900,2.39987228159252,2.39987228159252,2.25659632448252,2.32823430303752,41179.2747297457,0.0,1.0
1991-08-22,16.75,16.75,16.75,16.75,0,2.39987228159252,2.39987228159252,2.39987228159252,2.39987228159252,0,0.0,1.0
1991-08-23,16.75,16.75,16.75,16.75,0,2.39987228159252,2.39987228159252,2.39987228159252,2.39987228159252,0,0.0,1.0
1991-08-26,16.0,16.0,16.0,16.0,200,2.29241531376002,2.29241531376002,2.29241531376002,2.29241531376002,1395.90761795748,0.0,1.0
1991-08-27,17.0,17.0,16.5,17.0,3500,2.43569127087002,2.43569127087002,2.36405329231502,2.43569127087002,24428.3833142559,0.0,1.0
1991-08-28,17.0,17.0,16.5,16.5,4000,2.45718266443652,2.45718266443652,2.38491258607074,2.38491258607074,27673.9702685448,0.15,1.0
1991-08-29,17.0,17.0,16.5,16.5,1000,2.45718266443652,2.45718266443652,2.38491258607074,2.38491258607074,6918.49256713621,0.0,1.0
1991-08-30,16.5,16.5,16.5,16.5,300,2.38491258607074,2.38491258607074,2.38491258607074,2.38491258607074,2075.54777014086,0.0,1.0
1991-09-03,16.5,16.88,16.5,16.88,4300,2.38491258607074,2.43983784562874,2.38491258607074,2.43983784562874,29749.5180386857,0.0,1.0
1991-09-04,16.5,16.5,16.5,16.5,0,2.38491258607074,2.38491258607074,2.38491258607074,2.38491258607074,0,0.0,1.0
1991-09-05,16.75,16.75,16.5,16.5,4700,2.42104762525363,2.42104762525363,2.38491258607074,2.38491258607074,32516.9150655402,0.0,1.0
1991-09-06,16.75,17.0,16.5,17.0,5000,2.42104762525363,2.45718266443652,2.38491258607074,2.45718266443652,34592.462835681,0.0,1.0
1991-09-09,17.25,18.25,17.25,18.25,3500,2.49331770361941,2.63785786035097,2.49331770361941,2.63785786035097,24214.7239849767,0.0,1.0
1991-09-10,17.87,18.0,17.25,18.0,10800,2.58293260079298,2.60172282116808,2.49331770361941,2.60172282116808,74719.7197250709,0.0,1.0
1991-09-11,18.0,18.0,17.5,18.0,500,2.60172282116808,2.60172282116808,2.5294527428023,2.60172282116808,3459.2462835681,0.0,1.0
1991-09-12,17.75,17.87,17.5,17.5,7300,2.56558778198519,2.58293260079298,2.5294527428023,2.5294527428023,50504.9957400943,0.0,1.0
1991-09-13,17.5,18.0,17.5,18.0,200,2.5294527428023,2.60172282116808,2.5294527428023,2.60172282116808,1383.69851342724,0.0,1.0
1991-09-16,17.5,18.0,17.5,18.0,1100,2.5294527428023,2.60172282116808,2.5294527428023,2.60172282116808,7610.34182384983,0.0,1.0
1991-09-17,17.87,18.0,17.5,18.0,1300,2.58293260079298,2.60172282116808,2.5294527428023,2.60172282116808,8994.04033727706,0.0,1.0
1991-09-18,17.5,18.0,17.5,17.75,15100,2.5294527428023,2.60172282116808,2.5294527428023,2.56558778198519,104469.237763757,0.0,1.0
1991-09-19,17.75,17.75,17.75,17.75,200,2.56558778198519,2.56558778198519,2.56558778198519,2.56558778198519,1383.69851342724,0.0,1.0
1991-09-20,17.75,17.75,17.75,17.75,0,2.56558778198519,2.56558778198519,2.56558778198519,2.56558778198519,0,0.0,1.0
1991-09-23,17.5,17.75,17.5,17.5,8800,2.5294527428023,2.56558778198519,2.5294527428023,2.5294527428023,60882.7345907986,0.0,1.0
1991-09-24,18.25,18.25,17.5,17.5,3700,2.63785786035097,2.63785786035097,2.5294527428023,2.5294527428023,25598.422498404,0.0,1.0
1991-09-25,18.25,18.25,18.25,18.25,0,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,0,0.0,1.0
1991-09-26,17.62,18.25,17.5,18.25,3100,2.54679756161009,2.63785786035097,2.5294527428023,2.63785786035097,21447.3269581222,0.0,1.0
1991-09-27,17.5,17.5,17.5,17.5,200,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,1383.69851342724,0.0,1.0
1991-09-30,18.25,18.25,17.5,17.5,3000,2.63785786035097,2.63785786035097,2.5294527428023,2.5294527428023,20755.4777014086,0.0,1.0
1991-10-01,18.25,18.25,18.25,18.25,0,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,0,0.0,1.0
1991-10-02,17.87,17.87,17.87,17.87,300,2.58293260079298,2.58293260079298,2.58293260079298,2.58293260079298,2075.54777014086,0.0,1.0
1991-10-03,17.87,17.87,17.87,17.87,0,2.58293260079298,2.58293260079298,2.58293260079298,2.58293260079298,0,0.0,1.0
1991-10-04,17.5,17.75,17.5,17.75,400,2.5294527428023,2.56558778198519,2.5294527428023,2.56558778198519,2767.39702685448,0.0,1.0
1991-10-07,17.75,17.75,17.75,17.75,100,2.56558778198519,2.56558778198519,2.56558778198519,2.56558778198519,691.84925671362,0.0,1.0
1991-10-08,17.75,17.75,17.75,17.75,0,2.56558778198519,2.56558778198519,2.56558778198519,2.56558778198519,0,0.0,1.0
1991-10-09,18.25,18.25,18.25,18.25,100,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,691.849256713621,0.0,1.0
1991-10-10,18.25,18.25,18.25,18.25,0,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,0,0.0,1.0
1991-10-11,17.5,17.62,17.5,17.62,300,2.5294527428023,2.54679756161009,2.5294527428023,2.54679756161009,2075.54777014086,0.0,1.0
1991-10-14,17.75,17.75,17.5,17.5,500,2.56558778198519,2.56558778198519,2.5294527428023,2.5294527428023,3459.2462835681,0.0,1.0
1991-10-15,17.75,17.75,17.75,17.75,0,2.56558778198519,2.56558778198519,2.56558778198519,2.56558778198519,0,0.0,1.0
1991-10-16,17.75,17.75,17.75,17.75,0,2.56558778198519,2.56558778198519,2.56558778198519,2.56558778198519,0,0.0,1.0
1991-10-17,17.75,17.75,17.75,17.75,0,2.56558778198519,2.56558778198519,2.56558778198519,2.56558778198519,0,0.0,1.0
1991-10-18,17.5,17.5,17.5,17.5,300,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,2075.54777014086,0.0,1.0
1991-10-21,17.5,17.5,17.5,17.5,700,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,4842.94479699534,0.0,1.0
1991-10-22,17.5,17.5,17.5,17.5,100,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,691.849256713621,0.0,1.0
1991-10-23,17.5,17.5,17.5,17.5,700,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,4842.94479699534,0.0,1.0
1991-10-24,17.5,17.5,17.5,17.5,100,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,691.849256713621,0.0,1.0
1991-10-25,17.5,17.5,17.5,17.5,0,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,0,0.0,1.0
1991-10-28,18.25,18.25,17.5,17.5,300,2.63785786035097,2.63785786035097,2.5294527428023,2.5294527428023,2075.54777014086,0.0,1.0
1991-10-29,17.5,17.75,17.5,17.5,1600,2.5294527428023,2.56558778198519,2.5294527428023,2.5294527428023,11069.5881074179,0.0,1.0
1991-10-30,18.13,18.25,17.5,17.5,1400,2.62051304154319,2.63785786035097,2.5294527428023,2.5294527428023,9685.88959399066,0.0,1.0
1991-10-31,18.25,18.25,18.0,18.0,3100,2.63785786035097,2.63785786035097,2.60172282116808,2.60172282116808,21447.3269581222,0.0,1.0
1991-11-01,18.25,18.25,18.25,18.25,0,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,0,0.0,1.0
1991-11-04,18.25,18.25,17.5,17.5,1200,2.63785786035097,2.63785786035097,2.5294527428023,2.5294527428023,8302.19108056345,0.0,1.0
1991-11-05,17.5,17.5,17.5,17.5,1000,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,6918.49256713621,0.0,1.0
1991-11-06,18.13,18.13,17.75,17.75,6000,2.62051304154319,2.62051304154319,2.56558778198519,2.56558778198519,41510.9554028171,0.0,1.0
1991-11-07,17.5,18.25,17.5,18.25,300,2.5294527428023,2.63785786035097,2.5294527428023,2.63785786035097,2075.54777014086,0.0,1.0
1991-11-08,18.25,18.25,18.25,18.25,100,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,691.849256713621,0.0,1.0
1991-11-11,18.25,18.25,18.25,18.25,500,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,3459.2462835681,0.0,1.0
1991-11-12,18.25,18.25,18.25,18.25,0,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,0,0.0,1.0
1991-11-13,17.5,18.25,17.5,18.25,200,2.5294527428023,2.63785786035097,2.5294527428023,2.63785786035097,1383.69851342724,0.0,1.0
1991-11-14,18.25,18.25,18.25,18.25,100,2.63785786035097,2.63785786035097,2.63785786035097,2.63785786035097,691.849256713621,0.0,1.0
1991-11-15,18.13,18.25,17.5,18.13,37700,2.62051304154319,2.63785786035097,2.5294527428023,2.62051304154319,260827.169781034,0.0,1.0
1991-11-18,18.0,18.0,17.5,17.5,1100,2.60172282116808,2.60172282116808,2.5294527428023,2.5294527428023,7610.34182384983,0.0,1.0
1991-11-19,17.5,17.5,17.0,17.25,6300,2.5294527428023,2.5294527428023,2.45718266443652,2.49331770361941,43586.5031729581,0.0,1.0
1991-11-20,17.5,17.5,17.5,17.5,0,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,0,0.0,1.0
1991-11-21,16.75,16.75,16.75,16.75,200,2.42104762525363,2.42104762525363,2.42104762525363,2.42104762525363,1383.69851342724,0.0,1.0
1991-11-22,17.12,17.12,16.75,16.75,7200,2.47452748324431,2.47452748324431,2.42104762525363,2.42104762525363,49813.1464833806,0.0,1.0
1991-11-25,17.0,17.0,17.0,17.0,500,2.45718266443652,2.45718266443652,2.45718266443652,2.45718266443652,3459.2462835681,0.0,1.0
1991-11-26,17.5,17.5,17.5,17.5,1000,2.5294527428023,2.5294527428023,2.5294527428023,2.5294527428023,6918.49256713621,0.0,1.0
1991-11-27,17.5,17.5,17.5,17.5,3000,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,20579.0855396402,0.15,1.0
1991-11-29,18.0,18.0,18.0,18.0,100,2.62402330249238,2.62402330249238,2.62402330249238,2.62402330249238,685.969517988009,0.0,1.0
1991-12-02,18.0,18.0,17.0,17.0,1000,2.62402330249238,2.62402330249238,2.47824423013169,2.47824423013169,6859.69517988009,0.0,1.0
1991-12-03,17.25,17.25,17.25,17.25,2300,2.51468899822187,2.51468899822187,2.51468899822187,2.51468899822187,15777.2989137242,0.0,1.0
1991-12-04,17.25,17.25,17.25,17.25,0,2.51468899822187,2.51468899822187,2.51468899822187,2.51468899822187,0,0.0,1.0
1991-12-05,17.0,17.0,17.0,17.0,1100,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,7545.6646978681,0.0,1.0
1991-12-06,17.0,17.0,17.0,17.0,200,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,1371.93903597602,0.0,1.0
1991-12-09,17.0,17.5,17.0,17.5,1500,2.47824423013169,2.55113376631204,2.47824423013169,2.55113376631204,10289.5427698201,0.0,1.0
1991-12-10,17.5,17.5,17.25,17.25,700,2.55113376631204,2.55113376631204,2.51468899822187,2.51468899822187,4801.78662591605,0.0,1.0
1991-12-11,17.0,17.0,17.0,17.0,100,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,685.969517988009,0.0,1.0
1991-12-12,17.0,17.0,17.0,17.0,1400,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,9603.57325183213,0.0,1.0
1991-12-13,17.5,17.5,17.5,17.5,1000,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,6859.69517988007,0.0,1.0
1991-12-16,17.5,17.5,17.5,17.5,0,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,0,0.0,1.0
1991-12-17,17.5,17.5,17.5,17.5,1000,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,6859.69517988007,0.0,1.0
1991-12-18,17.0,17.0,17.0,17.0,100,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,685.969517988009,0.0,1.0
1991-12-19,17.0,17.0,17.0,17.0,0,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,0,0.0,1.0
1991-12-20,17.0,18.0,17.0,18.0,3400,2.47824423013169,2.62402330249238,2.47824423013169,2.62402330249238,23322.9636115923,0.0,1.0
1991-12-23,17.5,17.5,17.0,17.0,900,2.55113376631204,2.55113376631204,2.47824423013169,2.47824423013169,6173.72566189207,0.0,1.0
1991-12-24,17.5,17.5,17.5,17.5,0,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,0,0.0,1.0
1991-12-26,17.0,17.0,17.0,17.0,500,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,3429.84758994005,0.0,1.0
1991-12-27,17.0,17.0,17.0,17.0,700,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,4801.78662591606,0.0,1.0
1991-12-30,17.5,17.5,17.5,17.5,400,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,2743.87807195203,0.0,1.0
1991-12-31,18.0,18.0,17.0,17.0,10600,2.62402330249238,2.62402330249238,2.47824423013169,2.47824423013169,72712.7689067289,0.0,1.0
1992-01-02,17.0,17.0,17.0,17.0,300,2.47824423013169,2.47824423013169,2.47824423013169,2.47824423013169,2057.90855396403,0.0,1.0
1992-01-03,17.75,17.75,17.75,17.75,200,2.58757853440221,2.58757853440221,2.58757853440221,2.58757853440221,1371.93903597602,0.0,1.0
1992-01-06,17.75,18.0,17.0,18.0,6800,2.58757853440221,2.62402330249238,2.47824423013169,2.62402330249238,46645.9272231845,0.0,1.0
1992-01-07,18.0,18.0,17.25,17.75,19700,2.62402330249238,2.62402330249238,2.51468899822187,2.58757853440221,135135.995043638,0.0,1.0
1992-01-08,18.0,18.0,18.0,18.0,500,2.62402330249238,2.62402330249238,2.62402330249238,2.62402330249238,3429.84758994004,0.0,1.0
1992-01-09,18.0,18.0,18.0,18.0,500,2.62402330249238,2.62402330249238,2.62402330249238,2.62402330249238,3429.84758994004,0.0,1.0
1992-01-10,18.25,18.25,17.5,17.5,600,2.66046807058255,2.66046807058255,2.55113376631204,2.55113376631204,4115.81710792805,0.0,1.0
1992-01-13,18.5,18.5,17.75,17.75,8600,2.69691283867273,2.69691283867273,2.58757853440221,2.58757853440221,58993.3785469686,0.0,1.0
1992-01-14,19.0,19.0,18.0,18.0,5000,2.76980237485307,2.76980237485307,2.62402330249238,2.62402330249238,34298.4758994004,0.0,1.0
1992-01-15,20.0,20.25,18.0,18.0,24900,2.91558144721376,2.95202621530393,2.62402330249238,2.62402330249238,170806.409979014,0.0,1.0
1992-01-16,19.75,19.75,19.75,19.75,1200,2.87913667912359,2.87913667912359,2.87913667912359,2.87913667912359,8231.63421585608,0.0,1.0
1992-01-17,20.25,20.25,19.75,19.75,2000,2.95202621530393,2.95202621530393,2.87913667912359,2.87913667912359,13719.3903597602,0.0,1.0
1992-01-20,19.25,20.0,19.25,20.0,13300,2.80624714294324,2.91558144721376,2.80624714294324,2.91558144721376,91233.9458924051,0.0,1.0
1992-01-21,19.75,19.75,19.25,19.63,1900,2.87913667912359,2.87913667912359,2.80624714294324,2.8616431904403,13033.4208417721,0.0,1.0
1992-01-22,19.5,19.5,19.25,19.25,2100,2.84269191103341,2.84269191103341,2.80624714294324,2.80624714294324,14405.3598777482,0.0,1.0
1992-01-23,19.37,19.37,19.25,19.25,700,2.82374063162652,2.82374063162652,2.80624714294324,2.80624714294324,4801.78662591606,0.0,1.0
1992-01-24,19.25,19.25,19.25,19.25,200,2.80624714294324,2.80624714294324,2.80624714294324,2.80624714294324,1371.93903597602,0.0,1.0
1992-01-27,19.25,19.25,19.25,19.25,100,2.80624714294324,2.80624714294324,2.80624714294324,2.80624714294324,685.969517988008,0.0,1.0
1992-01-28,19.25,19.25,19.25,19.25,0,2.80624714294324,2.80624714294324,2.80624714294324,2.80624714294324,0,0.0,1.0
1992-01-29,19.25,19.25,19.25,19.25,0,2.80624714294324,2.80624714294324,2.80624714294324,2.80624714294324,0,0.0,1.0
1992-01-30,18.5,19.75,18.25,19.25,32300,2.69691283867273,2.87913667912359,2.66046807058255,2.80624714294324,221568.154310126,0.0,1.0
1992-01-31,18.5,18.5,18.5,18.5,0,2.69691283867273,2.69691283867273,2.69691283867273,2.69691283867273,0,0.0,1.0
1992-02-03,18.25,18.5,18.25,18.25,2800,2.66046807058255,2.69691283867273,2.66046807058255,2.66046807058255,19207.1465036643,0.0,1.0
1992-02-04,18.25,18.25,18.25,18.25,0,2.66046807058255,2.66046807058255,2.66046807058255,2.66046807058255,0,0.0,1.0
1992-02-05,18.25,18.25,18.25,18.25,300,2.66046807058255,2.66046807058255,2.66046807058255,2.66046807058255,2057.90855396403,0.0,1.0
1992-02-06,18.5,19.25,18.25,18.25,10000,2.69691283867273,2.80624714294324,2.66046807058255,2.66046807058255,68596.9517988007,0.0,1.0
1992-02-07,18.5,18.5,18.5,18.5,300,2.69691283867273,2.69691283867273,2.69691283867273,2.69691283867273,2057.90855396402,0.0,1.0
1992-02-10,18.5,18.5,18.5,18.5,1000,2.69691283867273,2.69691283867273,2.69691283867273,2.69691283867273,6859.69517988007,0.0,1.0
1992-02-11,18.5,18.5,18.5,18.5,100,2.69691283867273,2.69691283867273,2.69691283867273,2.69691283867273,685.969517988007,0.0,1.0
1992-02-12,19.0,19.0,18.5,19.0,19800,2.76980237485307,2.76980237485307,2.69691283867273,2.76980237485307,135821.964561626,0.0,1.0
1992-02-13,18.0,18.75,18.0,18.25,9900,2.62402330249238,2.7333576067629,2.62402330249238,2.66046807058255,67910.9822808129,0.0,1.0
1992-02-14,18.0,18.0,17.62,17.62,6000,2.62402330249238,2.62402330249238,2.56862725499532,2.56862725499532,41158.1710792805,0.0,1.0
1992-02-18,17.5,18.5,17.5,18.5,1700,2.55113376631204,2.69691283867273,2.55113376631204,2.69691283867273,11661.4818057961,0.0,1.0
1992-02-19,17.5,17.5,17.5,17.5,1200,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,8231.63421585609,0.0,1.0
1992-02-20,17.5,17.5,17.5,17.5,0,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,0,0.0,1.0
1992-02-21,18.25,18.25,17.5,17.5,800,2.66046807058255,2.66046807058255,2.55113376631204,2.55113376631204,5487.75614390407,0.0,1.0
1992-02-24,18.0,18.0,17.5,17.5,500,2.62402330249238,2.62402330249238,2.55113376631204,2.55113376631204,3429.84758994004,0.0,1.0
1992-02-25,17.5,17.5,17.5,17.5,2500,2.55113376631204,2.55113376631204,2.55113376631204,2.55113376631204,17149.2379497002,0.0,1.0
1992-02-26,18.25,18.25,17.5,17.5,600,2.66046807058255,2.66046807058255,2.55113376631204,2.55113376631204,4115.81710792805,0.0,1.0
1992-02-27,17.75,18.5,17.75,18.5,3000,2.58757853440221,2.69691283867273,2.58757853440221,2.69691283867273,20579.0855396402,0.0,1.0
1992-02-28,18.0,18.0,17.75,17.87,14400,2.62402330249238,2.62402330249238,2.58757853440221,2.60507202308549,98779.6105902732,0.0,1.0
1992-03-02,18.0,18.5,17.75,18.5,4300,2.62402330249238,2.69691283867273,2.58757853440221,2.69691283867273,29496.6892734844,0.0,1.0
1992-03-03,18.13,18.13,17.75,17.75,2000,2.64297458189927,2.64297458189927,2.58757853440221,2.58757853440221,13719.3903597602,0.0,1.0
1992-03-04,18.0,18.0,17.75,17.75,1700,2.64589016334648,2.64589016334648,2.60914168885556,2.60914168885556,11565.1059231036,0.15,1.0
1992-03-05,18.5,18.5,17.75,17.75,4600,2.71938711232833,2.71938711232833,2.60914168885556,2.60914168885556,31293.8160272215,0.0,1.0
1992-03-06,18.25,18.5,18.25,18.5,600,2.68263863783741,2.71938711232833,2.68263863783741,2.71938711232833,4081.80209050715,0.0,1.0
1992-03-09,18.0,18.25,18.0,18.0,4900,2.64589016334648,2.68263863783741,2.64589016334648,2.64589016334648,33334.7170724752,0.0,1.0
1992-03-10,18.25,18.38,18.0,18.0,10100,2.68263863783741,2.70174784457269,2.64589016334648,2.64589016334648,68710.3351902037,0.0,1.0
1992-03-11,17.75,17.75,17.25,17.75,26900,2.60914168885556,2.60914168885556,2.53564473987371,2.60914168885556,183000.793724404,0.0,1.0
1992-03-12,17.75,17.75,17.5,17.5,9000,2.60914168885556,2.60914168885556,2.57239321436464,2.57239321436464,61227.0313576074,0.0,1.0
1992-03-13,17.5,17.5,17.38,17.38,2500,2.57239321436464,2.57239321436464,2.55475394660899,2.55475394660899,17007.5087104465,0.0,1.0
1992-03-16,17.5,17.5,17.5,17.5,0,2.57239321436464,2.57239321436464,2.57239321436464,2.57239321436464,0,0.0,1.0
1992-03-17,17.5,17.5,17.5,17.5,0,2.57239321436464,2.57239321436464,2.57239321436464,2.57239321436464,0,0.0,1.0
1992-03-18,17.25,17.25,17.25,17.25,100,2.53564473987371,2.53564473987371,2.53564473987371,2.53564473987371,680.300348417861,0.0,1.0
1992-03-19,17.25,17.25,17.25,17.25,500,2.53564473987371,2.53564473987371,2.53564473987371,2.53564473987371,3401.5017420893,0.0,1.0
1992-03-20,17.25,17.25,17.25,17.25,300,2.53564473987371,2.53564473987371,2.53564473987371,2.53564473987371,2040.90104525358,0.0,1.0
1992-03-23,18.0,18.0,17.5,17.75,9900,2.64589016334648,2.64589016334648,2.57239321436464,2.60914168885556,67349.7344933682,0.0,1.0
1992-03-24,18.75,19.0,18.25,18.25,16300,2.75613558681925,2.79288406131018,2.68263863783741,2.68263863783741,110888.956792111,0.0,1.0
1992-03-25,18.25,18.25,18.25,18.25,1000,2.68263863783741,2.68263863783741,2.68263863783741,2.68263863783741,6803.00348417859,0.0,1.0
1992-03-26,18.25,18.25,18.25,18.25,300,2.68263863783741,2.68263863783741,2.68263863783741,2.68263863783741,2040.90104525358,0.0,1.0
1992-03-27,19.0,19.0,18.25,18.25,10300,2.79288406131018,2.79288406131018,2.68263863783741,2.68263863783741,70070.9358870395,0.0,1.0
1992-03-30,19.0,19.25,18.25,18.25,9100,2.79288406131018,2.8296325358011,2.68263863783741,2.68263863783741,61907.3317060252,0.0,1.0
1992-03-31,19.37,19.75,19.37,19.5,7100,2.84727180355675,2.90312948478295,2.84727180355675,2.86638101029203,48301.3247376679,0.0,1.0
1992-04-01,19.37,19.37,19.37,19.37,0,2.84727180355675,2.84727180355675,2.84727180355675,2.84727180355675,0,0.0,1.0
1992-04-02,20.25,20.25,19.25,19.75,11600,2.9766264337648,2.9766264337648,2.8296325358011,2.90312948478295,78914.8404164715,0.0,1.0
1992-04-03,19.25,20.25,19.25,19.25,1800,2.8296325358011,2.9766264337648,2.8296325358011,2.8296325358011,12245.4062715215,0.0,1.0
1992-04-06,20.25,20.25,19.25,19.25,6500,2.9766264337648,2.9766264337648,2.8296325358011,2.8296325358011,44219.5226471608,0.0,1.0
1992-04-07,19.25,19.25,19.25,19.25,100,2.8296325358011,2.8296325358011,2.8296325358011,2.8296325358011,680.30034841786,0.0,1.0
1992-04-08,19.5,19.5,19.25,19.25,4900,2.86638101029203,2.86638101029203,2.8296325358011,2.8296325358011,33334.717072475,0.0,1.0
1992-04-09,19.75,19.75,19.0,19.0,1000,2.90312948478295,2.90312948478295,2.79288406131018,2.79288406131018,6803.00348417859,0.0,1.0
1992-04-10,18.75,19.5,18.75,19.0,12200,2.75613558681925,2.86638101029203,2.75613558681925,2.79288406131018,82996.642506979,0.0,1.0
1992-04-13,19.0,19.25,18.88,19.0,5800,2.79288406131018,2.8296325358011,2.77524479355454,2.79288406131018,39457.4202082358,0.0,1.0
1992-04-14,18.75,19.25,18.75,19.12,6100,2.75613558681925,2.8296325358011,2.75613558681925,2.81052332906582,41498.3212534895,0.0,1.0
1992-04-15,18.75,18.75,18.75,18.75,0,2.75613558681925,2.75613558681925,2.75613558681925,2.75613558681925,0,0.0,1.0
1992-04-16,19.25,19.25,18.75,18.75,5800,2.8296325358011,2.8296325358011,2.75613558681925,2.75613558681925,39457.4202082359,0.0,1.0
1992-04-20,19.0,19.25,18.75,18.75,6500,2.79288406131018,2.8296325358011,2.75613558681925,2.75613558681925,44219.5226471608,0.0,1.0
1992-04-21,19.0,19.0,18.75,18.75,23900,2.79288406131018,2.79288406131018,2.75613558681925,2.75613558681925,162591.783271868,0.0,1.0
1992-04-22,19.0,19.25,19.0,19.0,26300,2.79288406131018,2.8296325358011,2.79288406131018,2.79288406131018,178918.991633897,0.0,1.0
1992-04-23,19.5,19.5,19.0,19.5,6200,2.86638101029203,2.86638101029203,2.79288406131018,2.86638101029203,42178.6216019072,0.0,1.0
1992-04-24,19.0,19.5,19.0,19.0,2500,2.79288406131018,2.86638101029203,2.79288406131018,2.79288406131018,17007.5087104465,0.0,1.0
1992-04-27,19.5,19.5,19.5,19.5,300,2.86638101029203,2.86638101029203,2.86638101029203,2.86638101029203,2040.90104525357,0.0,1.0
1992-04-28,19.5,20.0,19.5,19.5,5500,2.86638101029203,2.93987795927387,2.86638101029203,2.86638101029203,37416.5191629822,0.0,1.0
1992-04-29,19.5,19.75,19.5,19.5,26500,2.86638101029203,2.90312948478295,2.86638101029203,2.86638101029203,180279.592330732,0.0,1.0
1992-04-30,19.88,19.88,19.5,19.63,11500,2.92223869151823,2.92223869151823,2.86638101029203,2.88549021702731,78234.5400680538,0.0,1.0
1992-05-01,19.75,20.0,19.5,20.0,1200,2.90312948478295,2.93987795927387,2.86638101029203,2.93987795927387,8163.60418101431,0.0,1.0
1992-05-04,19.5,20.0,19.5,19.5,2400,2.86638101029203,2.93987795927387,2.86638101029203,2.86638101029203,16327.2083620286,0.0,1.0
1992-05-05,20.0,20.25,19.5,19.5,68900,2.93987795927387,2.9766264337648,2.86638101029203,2.86638101029203,468726.940059905,0.0,1.0
1992-05-06,19.5,19.88,19.5,19.5,15700,2.86638101029203,2.92223869151823,2.86638101029203,2.86638101029203,106807.154701604,0.0,1.0
1992-05-07,20.25,20.25,19.5,20.25,10800,2.9766264337648,2.9766264337648,2.86638101029203,2.9766264337648,73472.4376291287,0.0,1.0
1992-05-08,19.5,20.0,19.5,19.88,64500,2.86638101029203,2.93987795927387,2.86638101029203,2.92223869151823,438793.724729518,0.0,1.0
1992-05-11,19.25,20.0,19.25,20.0,5700,2.8296325358011,2.93987795927387,2.8296325358011,2.93987795927387,38777.119859818,0.0,1.0
1992-05-12,19.25,19.25,19.25,19.25,0,2.8296325358011,2.8296325358011,2.8296325358011,2.8296325358011,0,0.0,1.0
1992-05-13,19.0,19.0,19.0,19.0,100,2.79288406131018,2.79288406131018,2.79288406131018,2.79288406131018,680.300348417859,0.0,1.0
1992-05-14,19.25,19.25,19.25,19.25,1700,2.8296325358011,2.8296325358011,2.8296325358011,2.8296325358011,11565.1059231036,0.0,1.0
1992-05-15,19.75,19.75,19.0,19.0,2300,2.90312948478295,2.90312948478295,2.79288406131018,2.79288406131018,15646.9080136108,0.0,1.0
1992-05-18,19.75,19.75,19.0,19.0,5700,2.90312948478295,2.90312948478295,2.79288406131018,2.79288406131018,38777.119859818,0.0,1.0
1992-05-19,19.5,19.5,19.5,19.5,4000,2.86638101029203,2.86638101029203,2.86638101029203,2.86638101029203,27212.0139367143,0.0,1.0
1992-05-20,19.75,19.75,19.37,19.75,41000,2.90312948478295,2.90312948478295,2.84727180355675,2.90312948478295,278923.142851322,0.0,1.0
1992-05-21,19.63,19.63,19.63,19.63,1300,2.88549021702731,2.88549021702731,2.88549021702731,2.88549021702731,8843.90452943215,0.0,1.0
1992-05-22,19.5,20.0,19.5,19.5,2300,2.86638101029203,2.93987795927387,2.86638101029203,2.86638101029203,15646.9080136107,0.0,1.0
1992-05-26,19.5,19.5,19.5,19.5,0,2.86638101029203,2.86638101029203,2.86638101029203,2.86638101029203,0,0.0,1.0
1992-05-27,20.0,20.25,19.5,20.0,45200,2.93987795927387,2.9766264337648,2.86638101029203,2.93987795927387,307495.757484873,0.0,1.0
1992-05-28,20.0,20.25,20.0,20.25,9400,2.96927673886661,3.00639269810244,2.96927673886661,3.00639269810244,63315.0819319592,0.2,1.0
1992-05-29,19.75,20.0,19.75,20.0,1800,2.93216077963078,2.96927673886661,2.93216077963078,2.96927673886661,12124.1646252688,0.0,1.0
1992-06-01,20.25,20.25,20.25,20.25,100,3.00639269810244,3.00639269810244,3.00639269810244,3.00639269810244,673.564701403822,0.0,1.0
1992-06-02,19.88,19.88,19.88,19.88,10000,2.95146107843341,2.95146107843341,2.95146107843341,2.95146107843341,67356.4701403821,0.0,1.0
1992-06-03,19.75,19.75,19.75,19.75,1500,2.93216077963078,2.93216077963078,2.93216077963078,2.93216077963078,10103.4705210573,0.0,1.0
1992-06-04,19.75,20.25,19.75,20.25,400,2.93216077963078,3.00639269810244,2.93216077963078,3.00639269810244,2694.25880561528,0.0,1.0
1992-06-05,20.25,20.25,19.75,19.88,1100,3.00639269810244,3.00639269810244,2.93216077963078,2.95146107843341,7409.21171544204,0.0,1.0
1992-06-08,20.25,20.25,20.25,20.25,0,3.00639269810244,3.00639269810244,3.00639269810244,3.00639269810244,0,0.0,1.0
1992-06-09,19.63,20.25,19.5,19.75,84700,2.91434511919758,3.00639269810244,2.89504482039495,2.93216077963078,570509.302089036,0.0,1.0
1992-06-10,19.63,19.63,19.63,19.63,0,2.91434511919758,2.91434511919758,2.91434511919758,2.91434511919758,0,0.0,1.0
1992-06-11,19.75,19.75,19.75,19.75,1800,2.93216077963078,2.93216077963078,2.93216077963078,2.93216077963078,12124.1646252688,0.0,1.0
1992-06-12,20.25,20.25,20.25,20.25,100,3.00639269810244,3.00639269810244,3.00639269810244,3.00639269810244,673.564701403822,0.0,1.0
1992-06-15,20.0,20.0,19.88,19.88,4000,2.96927673886661,2.96927673886661,2.95146107843341,2.95146107843341,26942.5880561528,0.0,1.0
1992-06-16,20.25,20.25,20.0,20.0,1200,3.00639269810244,3.00639269810244,2.96927673886661,2.96927673886661,8082.77641684586,0.0,1.0
1992-06-17,19.88,20.0,19.75,19.75,47000,2.95146107843341,2.96927673886661,2.93216077963078,2.93216077963078,316575.409659796,0.0,1.0
1992-06-18,19.0,20.0,19.0,19.5,9300,2.82081290192328,2.96927673886661,2.82081290192328,2.89504482039495,62641.5172305553,0.0,1.0
1992-06-19,19.0,19.0,19.0,19.0,0,2.82081290192328,2.82081290192328,2.82081290192328,2.82081290192328,0,0.0,1.0
1992-06-22,19.0,19.75,19.0,19.25,5200,2.82081290192328,2.93216077963078,2.82081290192328,2.85792886115911,35025.3644729987,0.0,1.0
1992-06-23,19.0,19.0,19.0,19.0,0,2.82081290192328,2.82081290192328,2.82081290192328,2.82081290192328,0,0.0,1.0
1992-06-24,19.0,19.0,19.0,19.0,0,2.82081290192328,2.82081290192328,2.82081290192328,2.82081290192328,0,0.0,1.0
1992-06-25,18.75,19.75,18.75,19.75,700,2.78369694268745,2.93216077963078,2.78369694268745,2.93216077963078,4714.95290982674,0.0,1.0
1992-06-26,19.5,19.5,18.75,19.5,2600,2.89504482039495,2.89504482039495,2.78369694268745,2.89504482039495,17512.6822364993,0.0,1.0
1992-06-29,18.75,18.75,18.75,18.75,400,2.78369694268745,2.78369694268745,2.78369694268745,2.78369694268745,2694.25880561528,0.0,1.0
1992-06-30,20.0,20.0,18.75,18.75,20900,2.96927673886661,2.96927673886661,2.78369694268745,2.78369694268745,140775.022593399,0.0,1.0
1992-07-01,20.0,20.0,19.75,19.75,13400,2.96927673886661,2.96927673886661,2.93216077963078,2.93216077963078,90257.669988112,0.0,1.0
1992-07-02,20.25,20.25,20.0,20.12,10100,3.00639269810244,3.00639269810244,2.96927673886661,2.98709239929981,68030.034841786,0.0,1.0
1992-07-06,20.0,20.5,20.0,20.25,8900,2.96927673886661,3.04350865733828,2.96927673886661,3.00639269810244,59947.2584249401,0.0,1.0
1992-07-07,20.75,21.0,20.25,20.25,4400,3.08062461657411,3.11774057580994,3.00639269810244,3.00639269810244,29636.8468617681,0.0,1.0
1992-07-08,21.0,21.0,21.0,21.0,1100,3.11774057580994,3.11774057580994,3.11774057580994,3.11774057580994,7409.21171544203,0.0,1.0
1992-07-09,20.75,20.75,20.25,20.25,700,3.08062461657411,3.08062461657411,3.00639269810244,3.00639269810244,4714.95290982674,0.0,1.0
1992-07-10,21.25,21.75,21.0,21.0,12600,3.15485653504577,3.22908845351744,3.11774057580994,3.11774057580994,84869.1523768815,0.0,1.0
1992-07-13,21.25,21.25,21.25,21.25,1300,3.15485653504577,3.15485653504577,3.15485653504577,3.15485653504577,8756.34111824968,0.0,1.0
1992-07-14,21.25,21.25,21.0,21.0,3400,3.15485653504577,3.15485653504577,3.11774057580994,3.11774057580994,22901.1998477299,0.0,1.0
1992-07-15,21.0,21.0,21.0,21.0,1000,3.11774057580994,3.11774057580994,3.11774057580994,3.11774057580994,6735.64701403821,0.0,1.0
1992-07-16,21.25,21.25,21.0,21.0,3200,3.15485653504577,3.15485653504577,3.11774057580994,3.11774057580994,21554.0704449223,0.0,1.0
1992-07-17,21.0,21.0,20.75,20.75,2500,3.11774057580994,3.11774057580994,3.08062461657411,3.08062461657411,16839.1175350955,0.0,1.0
1992-07-20,20.75,20.87,20.75,20.75,2000,3.08062461657411,3.09844027700731,3.08062461657411,3.08062461657411,13471.2940280764,0.0,1.0
1992-07-21,21.0,21.0,20.75,20.75,500,3.11774057580994,3.11774057580994,3.08062461657411,3.08062461657411,3367.82350701911,0.0,1.0
1992-07-22,21.25,21.25,21.0,21.0,1400,3.15485653504577,3.15485653504577,3.11774057580994,3.11774057580994,9429.9058196535,0.0,1.0
1992-07-23,20.75,20.75,20.75,20.75,200,3.08062461657411,3.08062461657411,3.08062461657411,3.08062461657411,1347.12940280764,0.0,1.0
1992-07-24,21.5,21.5,20.75,20.75,1200,3.19197249428161,3.19197249428161,3.08062461657411,3.08062461657411,8082.77641684584,0.0,1.0
1992-07-27,20.75,20.75,20.75,20.75,1000,3.08062461657411,3.08062461657411,3.08062461657411,3.08062461657411,6735.64701403821,0.0,1.0
1992-07-28,21.5,21.5,21.5,21.5,200,3.19197249428161,3.19197249428161,3.19197249428161,3.19197249428161,1347.12940280764,0.0,1.0
1992-07-29,20.75,20.75,20.75,20.75,300,3.08062461657411,3.08062461657411,3.08062461657411,3.08062461657411,2020.69410421146,0.0,1.0
1992-07-30,20.75,21.5,20.75,21.5,700,3.08062461657411,3.19197249428161,3.08062461657411,3.19197249428161,4714.95290982674,0.0,1.0
1992-07-31,21.0,21.5,21.0,21.5,1100,3.11774057580994,3.19197249428161,3.11774057580994,3.19197249428161,7409.21171544203,0.0,1.0
1992-08-03,20.75,20.75,20.75,20.75,500,3.08062461657411,3.08062461657411,3.08062461657411,3.08062461657411,3367.8235070191,0.0,1.0
1992-08-04,21.25,21.5,20.75,20.75,4900,3.15485653504577,3.19197249428161,3.08062461657411,3.08062461657411,33004.6703687873,0.0,1.0
1992-08-05,21.25,21.25,21.25,21.25,0,3.15485653504577,3.15485653504577,3.15485653504577,3.15485653504577,0,0.0,1.0
1992-08-06,21.0,22.0,21.0,22.0,1400,3.11774057580994,3.26620441275327,3.11774057580994,3.26620441275327,9429.9058196535,0.0,1.0
1992-08-07,21.0,21.38,21.0,21.0,2600,3.11774057580994,3.17415683384841,3.11774057580994,3.11774057580994,17512.6822364994,0.0,1.0
1992-08-10,21.5,21.5,21.0,21.0,10600,3.19197249428161,3.19197249428161,3.11774057580994,3.11774057580994,71397.8583488049,0.0,1.0
1992-08-11,22.0,22.0,21.25,22.0,5700,3.26620441275327,3.26620441275327,3.15485653504577,3.26620441275327,38393.1879800178,0.0,1.0
1992-08-12,22.0,22.0,22.0,22.0,200,3.26620441275327,3.26620441275327,3.26620441275327,3.26620441275327,1347.12940280764,0.0,1.0
1992-08-13,21.25,22.0,21.25,22.0,1600,3.15485653504577,3.26620441275327,3.15485653504577,3.26620441275327,10777.0352224611,0.0,1.0
1992-08-14,20.5,20.5,20.5,20.5,2000,3.04350865733828,3.04350865733828,3.04350865733828,3.04350865733828,13471.2940280764,0.0,1.0
1992-08-17,21.0,21.5,21.0,21.5,4000,3.11774057580994,3.19197249428161,3.11774057580994,3.19197249428161,26942.5880561529,0.0,1.0
1992-08-18,21.5,21.75,20.5,20.5,14900,3.19197249428161,3.22908845351744,3.04350865733828,3.04350865733828,100361.140509169,0.0,1.0
1992-08-19,21.5,21.5,21.5,21.5,0,3.19197249428161,3.19197249428161,3.19197249428161,3.19197249428161,0,0.0,1.0
1992-08-20,21.25,21.25,21.0,21.25,4100,3.15485653504577,3.15485653504577,3.11774057580994,3.15485653504577,27616.1527575567,0.0,1.0
1992-08-21,21.13,21.5,20.75,21.0,12400,3.13704087461257,3.19197249428161,3.08062461657411,3.11774057580994,83522.0229740739,0.0,1.0
1992-08-24,20.75,21.25,20.75,20.75,2700,3.08062461657411,3.15485653504577,3.08062461657411,3.08062461657411,18186.2469379032,0.0,1.0
1992-08-25,21.38,21.38,20.75,20.75,1100,3.17415683384841,3.17415683384841,3.08062461657411,3.08062461657411,7409.21171544202,0.0,1.0
1992-08-26,20.75,20.75,20.75,20.75,200,3.08062461657411,3.08062461657411,3.08062461657411,3.08062461657411,1347.12940280764,0.0,1.0
1992-08-27,20.5,20.5,20.5,20.5,700,3.04350865733828,3.04350865733828,3.04350865733828,3.04350865733828,4714.95290982674,0.0,1.0
1992-08-28,20.5,21.0,20.5,20.5,300,3.04350865733828,3.11774057580994,3.04350865733828,3.04350865733828,2020.69410421146,0.0,1.0
1992-08-31,21.38,21.75,20.87,21.5,6800,3.17415683384841,3.22908845351744,3.09844027700731,3.19197249428161,45802.3996954598,0.0,1.0
1992-09-01,21.25,21.25,20.75,21.25,1400,3.18454930243444,3.18454930243444,3.10961873061245,3.18454930243444,9341.98128986651,0.2,1.0
1992-09-02,21.75,21.75,21.75,21.75,900,3.25947987425643,3.25947987425643,3.25947987425643,3.25947987425643,6005.55940062847,0.0,1.0
1992-09-03,21.25,21.25,21.25,21.25,400,3.18454930243444,3.18454930243444,3.18454930243444,3.18454930243444,2669.13751139043,0.0,1.0
1992-09-04,21.5,21.5,21.25,21.25,1000,3.22201458834543,3.22201458834543,3.18454930243444,3.18454930243444,6672.84377847609,0.0,1.0
1992-09-08,21.75,21.75,21.75,21.75,200,3.25947987425643,3.25947987425643,3.25947987425643,3.25947987425643,1334.56875569522,0.0,1.0
1992-09-09,21.13,21.25,21.13,21.25,400,3.16656596519716,3.18454930243444,3.16656596519716,3.18454930243444,2669.13751139044,0.0,1.0
1992-09-10,21.13,21.13,21.13,21.13,0,3.16656596519716,3.16656596519716,3.16656596519716,3.16656596519716,0,0.0,1.0
1992-09-11,20.75,20.75,20.75,20.75,100,3.10961873061245,3.10961873061245,3.10961873061245,3.10961873061245,667.284377847609,0.0,1.0
1992-09-14,20.75,20.75,20.75,20.75,0,3.10961873061245,3.10961873061245,3.10961873061245,3.10961873061245,0,0.0,1.0
1992-09-15,21.0,21.0,21.0,21.0,2000,3.14708401652345,3.14708401652345,3.14708401652345,3.14708401652345,13345.6875569521,0.0,1.0
1992-09-16,22.0,22.0,20.75,20.75,1300,3.29694516016742,3.29694516016742,3.10961873061245,3.10961873061245,8674.69691201891,0.0,1.0
1992-09-17,21.13,21.13,20.75,20.75,2200,3.16656596519716,3.16656596519716,3.10961873061245,3.10961873061245,14680.2563126474,0.0,1.0
1992-09-18,21.13,21.13,21.13,21.13,0,3.16656596519716,3.16656596519716,3.16656596519716,3.16656596519716,0,0.0,1.0
1992-09-21,21.13,21.13,21.13,21.13,0,3.16656596519716,3.16656596519716,3.16656596519716,3.16656596519716,0,0.0,1.0
1992-09-22,22.0,22.0,22.0,22.0,100,3.29694516016742,3.29694516016742,3.29694516016742,3.29694516016742,667.284377847608,0.0,1.0
1992-09-23,20.75,20.75,20.75,20.75,200,3.10961873061245,3.10961873061245,3.10961873061245,3.10961873061245,1334.56875569522,0.0,1.0
1992-09-24,20.75,21.0,20.75,20.75,2200,3.10961873061245,3.14708401652345,3.10961873061245,3.10961873061245,14680.2563126474,0.0,1.0
1992-09-25,21.38,21.38,20.75,20.75,700,3.20403125110816,3.20403125110816,3.10961873061245,3.10961873061245,4670.99064493325,0.0,1.0
1992-09-28,22.0,22.0,21.0,21.0,1400,3.29694516016742,3.29694516016742,3.14708401652345,3.14708401652345,9341.98128986652,0.0,1.0
1992-09-29,21.5,22.25,21.5,22.0,13700,3.22201458834543,3.33441044607841,3.22201458834543,3.29694516016742,91417.9597651224,0.0,1.0
1992-09-30,21.5,21.5,21.5,21.5,0,3.22201458834543,3.22201458834543,3.22201458834543,3.22201458834543,0,0.0,1.0
1992-10-01,21.5,21.5,21.5,21.5,100,3.22201458834543,3.22201458834543,3.22201458834543,3.22201458834543,667.284377847609,0.0,1.0
1992-10-02,21.5,21.5,21.5,21.5,200,3.22201458834543,3.22201458834543,3.22201458834543,3.22201458834543,1334.56875569522,0.0,1.0
1992-10-05,21.5,21.5,21.5,21.5,2000,3.22201458834543,3.22201458834543,3.22201458834543,3.22201458834543,13345.6875569522,0.0,1.0
1992-10-06,21.5,22.5,21.5,22.0,600,3.22201458834543,3.37187573198941,3.22201458834543,3.29694516016742,4003.70626708565,0.0,1.0
1992-10-07,22.0,22.0,22.0,22.0,700,3.29694516016742,3.29694516016742,3.29694516016742,3.29694516016742,4670.99064493326,0.0,1.0
1992-10-08,22.0,22.0,22.0,22.0,0,3.29694516016742,3.29694516016742,3.29694516016742,3.29694516016742,0,0.0,1.0
1992-10-09,22.0,22.0,22.0,22.0,0,3.29694516016742,3.29694516016742,3.29694516016742,3.29694516016742,0,0.0,1.0
1992-10-12,23.0,23.0,22.25,22.5,8600,3.44680630381139,3.44680630381139,3.33441044607841,3.37187573198941,57386.4564948944,0.0,1.0
1992-10-13,22.0,23.0,22.0,22.0,15400,3.29694516016742,3.44680630381139,3.29694516016742,3.29694516016742,102761.794188532,0.0,1.0
1992-10-14,22.5,23.0,22.0,22.0,1700,3.37187573198941,3.44680630381139,3.29694516016742,3.29694516016742,11343.8344234093,0.0,1.0
1992-10-15,22.25,23.0,22.0,22.0,2600,3.33441044607841,3.44680630381139,3.29694516016742,3.29694516016742,17349.3938240378,0.0,1.0
1992-10-16,22.25,22.25,22.25,22.25,0,3.33441044607841,3.33441044607841,3.33441044607841,3.33441044607841,0,0.0,1.0
1992-10-19,22.0,22.0,22.0,22.0,200,3.29694516016742,3.29694516016742,3.29694516016742,3.29694516016742,1334.56875569522,0.0,1.0
1992-10-20,22.0,22.5,21.75,22.0,14300,3.29694516016742,3.37187573198941,3.25947987425643,3.29694516016742,95421.666032208,0.0,1.0
1992-10-21,21.5,21.5,21.5,21.5,1100,3.22201458834543,3.22201458834543,3.22201458834543,3.22201458834543,7340.1281563237,0.0,1.0
1992-10-22,21.5,21.5,21.5,21.5,6500,3.22201458834543,3.22201458834543,3.22201458834543,3.22201458834543,43373.4845600946,0.0,1.0
1992-10-23,22.0,22.0,21.25,22.0,1100,3.29694516016742,3.29694516016742,3.18454930243444,3.29694516016742,7340.12815632369,0.0,1.0
1992-10-26,22.0,22.0,22.0,22.0,100,3.29694516016742,3.29694516016742,3.29694516016742,3.29694516016742,667.284377847608,0.0,1.0
1992-10-27,21.38,21.75,21.25,21.62,15700,3.20403125110816,3.25947987425643,3.18454930243444,3.23999792558271,104763.647322074,0.0,1.0
1992-10-28,21.75,21.75,21.75,21.75,100,3.25947987425643,3.25947987425643,3.25947987425643,3.25947987425643,667.284377847608,0.0,1.0
1992-10-29,21.25,21.75,21.25,21.75,600,3.18454930243444,3.25947987425643,3.18454930243444,3.25947987425643,4003.70626708565,0.0,1.0
1992-10-30,21.25,21.25,21.25,21.25,200,3.18454930243444,3.18454930243444,3.18454930243444,3.18454930243444,1334.56875569522,0.0,1.0
1992-11-02,21.5,21.5,21.25,21.5,3200,3.22201458834543,3.22201458834543,3.18454930243444,3.22201458834543,21353.1000911235,0.0,1.0
1992-11-03,21.25,21.25,21.25,21.25,200,3.18454930243444,3.18454930243444,3.18454930243444,3.18454930243444,1334.56875569522,0.0,1.0
1992-11-04,21.5,21.5,21.0,21.5,7800,3.22201458834543,3.22201458834543,3.14708401652345,3.22201458834543,52048.1814721135,0.0,1.0
1992-11-05,20.75,21.5,20.75,21.0,9600,3.10961873061245,3.22201458834543,3.10961873061245,3.14708401652345,64059.3002733705,0.0,1.0
1992-11-06,21.5,21.5,20.5,20.5,700,3.22201458834543,3.22201458834543,3.07215344470146,3.07215344470146,4670.99064493326,0.0,1.0
1992-11-09,21.5,21.5,21.0,21.0,3300,3.22201458834543,3.22201458834543,3.14708401652345,3.14708401652345,22020.3844689711,0.0,1.0
1992-11-10,21.5,21.5,20.75,21.5,4400,3.22201458834543,3.22201458834543,3.10961873061245,3.22201458834543,29360.5126252948,0.0,1.0
1992-11-11,21.5,21.5,21.5,21.5,100,3.22201458834543,3.22201458834543,3.22201458834543,3.22201458834543,667.284377847609,0.0,1.0
1992-11-12,21.0,21.5,20.75,21.5,21600,3.14708401652345,3.22201458834543,3.10961873061245,3.22201458834543,144133.425615083,0.0,1.0
1992-11-13,21.13,21.13,21.0,21.0,3500,3.16656596519716,3.16656596519716,3.14708401652345,3.14708401652345,23354.9532246663,0.0,1.0
1992-11-16,20.62,21.25,20.62,21.25,6600,3.09013678193874,3.18454930243444,3.09013678193874,3.18454930243444,44040.7689379421,0.0,1.0
1992-11-17,21.13,21.25,21.13,21.25,200,3.16656596519716,3.18454930243444,3.16656596519716,3.18454930243444,1334.56875569522,0.0,1.0
1992-11-18,20.62,21.25,20.62,21.25,300,3.09013678193874,3.18454930243444,3.09013678193874,3.18454930243444,2001.85313354282,0.0,1.0
1992-11-19,21.0,21.25,20.87,21.25,27300,3.14708401652345,3.18454930243444,3.12760206784973,3.18454930243444,182168.635152397,0.0,1.0
1992-11-20,21.25,21.25,20.75,20.75,1300,3.18454930243444,3.18454930243444,3.10961873061245,3.10961873061245,8674.69691201891,0.0,1.0
1992-11-23,20.75,21.25,20.5,20.5,20600,3.10961873061245,3.18454930243444,3.07215344470146,3.07215344470146,137460.581836607,0.0,1.0
1992-11-24,21.75,21.75,20.75,21.75,4500,3.25947987425643,3.25947987425643,3.10961873061245,3.25947987425643,30027.7970031423,0.0,1.0
1992-11-25,21.75,21.75,21.75,21.75,0,3.28945210298522,3.28945210298522,3.28945210298522,3.28945210298522,0,0.2,1.0
1992-11-27,21.75,21.75,21.75,21.75,0,3.28945210298522,3.28945210298522,3.28945210298522,3.28945210298522,0,0.0,1.0
1992-11-30,20.5,21.75,20.5,21.75,400,3.10040313154929,3.28945210298522,3.10040313154929,3.28945210298522,2644.81735183334,0.0,1.0
1992-12-01,20.5,21.75,20.5,21.75,1300,3.10040313154929,3.28945210298522,3.10040313154929,3.28945210298522,8595.65639345837,0.0,1.0
1992-12-02,21.0,21.0,21.0,21.0,200,3.17602272012366,3.17602272012366,3.17602272012366,3.17602272012366,1322.40867591667,0.0,1.0
1992-12-03,21.75,21.75,20.5,21.75,1300,3.28945210298522,3.28945210298522,3.10040313154929,3.28945210298522,8595.65639345837,0.0,1.0
1992-12-04,21.75,21.75,20.5,20.5,1800,3.28945210298522,3.28945210298522,3.10040313154929,3.10040313154929,11901.6780832501,0.0,1.0
1992-12-07,20.5,20.5,20.5,20.5,800,3.10040313154929,3.10040313154929,3.10040313154929,3.10040313154929,5289.63470366669,0.0,1.0
1992-12-08,21.5,21.75,20.87,20.87,7700,3.25164230869803,3.28945210298522,3.15636162709432,3.15636162709432,50912.734022792,0.0,1.0
1992-12-09,21.38,22.0,21.0,21.0,4900,3.23349360744018,3.32726189727241,3.17602272012366,3.17602272012366,32399.0125599585,0.0,1.0
1992-12-10,21.5,21.5,21.5,21.5,400,3.25164230869803,3.25164230869803,3.25164230869803,3.25164230869803,2644.81735183335,0.0,1.0
1992-12-11,22.0,22.5,22.0,22.5,3700,3.32726189727241,3.40288148584678,3.32726189727241,3.40288148584678,24464.5605044584,0.0,1.0
1992-12-14,23.0,23.0,21.5,21.5,7000,3.47850107442115,3.47850107442115,3.25164230869803,3.25164230869803,46284.3036570836,0.0,1.0
1992-12-15,22.75,22.75,21.5,22.75,5000,3.44069128013397,3.44069128013397,3.25164230869803,3.44069128013397,33060.2168979168,0.0,1.0
1992-12-16,22.75,22.75,22.75,22.75,700,3.44069128013397,3.44069128013397,3.44069128013397,3.44069128013397,4628.43036570835,0.0,1.0
1992-12-17,22.0,22.75,21.5,22.75,2800,3.32726189727241,3.44069128013397,3.25164230869803,3.44069128013397,18513.7214628334,0.0,1.0
1992-12-18,22.75,22.75,22.0,22.25,9400,3.44069128013397,3.44069128013397,3.32726189727241,3.36507169155959,62153.2077680836,0.0,1.0
1992-12-21,22.0,22.5,21.5,21.5,1400,3.32726189727241,3.40288148584678,3.25164230869803,3.25164230869803,9256.8607314167,0.0,1.0
1992-12-22,22.0,22.0,22.0,22.0,0,3.32726189727241,3.32726189727241,3.32726189727241,3.32726189727241,0,0.0,1.0
1992-12-23,22.75,22.75,22.0,22.75,6200,3.44069128013397,3.44069128013397,3.32726189727241,3.44069128013397,40994.6689534168,0.0,1.0
1992-12-24,22.25,22.75,22.25,22.75,2100,3.36507169155959,3.44069128013397,3.36507169155959,3.44069128013397,13885.2910971251,0.0,1.0
1992-12-28,22.25,22.25,22.25,22.25,0,3.36507169155959,3.36507169155959,3.36507169155959,3.36507169155959,0,0.0,1.0
1992-12-29,22.25,22.25,22.25,22.25,0,3.36507169155959,3.36507169155959,3.36507169155959,3.36507169155959,0,0.0,1.0
1992-12-30,22.75,22.75,22.25,22.25,1900,3.44069128013397,3.44069128013397,3.36507169155959,3.36507169155959,12562.8824212084,0.0,1.0
1992-12-31,22.0,22.0,22.0,22.0,300,3.32726189727241,3.32726189727241,3.32726189727241,3.32726189727241,1983.61301387501,0.0,1.0
1993-01-04,22.5,22.5,22.5,22.5,1400,3.40288148584678,3.40288148584678,3.40288148584678,3.40288148584678,9256.86073141671,0.0,1.0
1993-01-05,22.25,23.0,22.25,22.25,3500,3.36507169155959,3.47850107442115,3.36507169155959,3.36507169155959,23142.1518285418,0.0,1.0
1993-01-06,21.75,22.0,21.5,22.0,6600,3.28945210298522,3.32726189727241,3.25164230869803,3.32726189727241,43639.4863052502,0.0,1.0
1993-01-07,22.0,22.0,22.0,22.0,2000,3.32726189727241,3.32726189727241,3.32726189727241,3.32726189727241,13224.0867591667,0.0,1.0
1993-01-08,21.5,22.25,21.5,22.25,2300,3.25164230869803,3.36507169155959,3.25164230869803,3.36507169155959,15207.6997730418,0.0,1.0
1993-01-11,21.5,21.5,21.5,21.5,0,3.25164230869803,3.25164230869803,3.25164230869803,3.25164230869803,0,0.0,1.0
1993-01-12,21.5,22.25,21.5,22.25,1200,3.25164230869803,3.36507169155959,3.25164230869803,3.36507169155959,7934.45205550005,0.0,1.0
1993-01-13,21.5,22.0,21.5,22.0,500,3.25164230869803,3.32726189727241,3.25164230869803,3.32726189727241,3306.02168979169,0.0,1.0
1993-01-14,21.5,22.0,21.5,22.0,400,3.25164230869803,3.32726189727241,3.25164230869803,3.32726189727241,2644.81735183335,0.0,1.0
1993-01-15,21.5,22.25,21.5,21.88,3000,3.25164230869803,3.36507169155959,3.25164230869803,3.30911319601456,19836.1301387501,0.0,1.0
1993-01-18,22.5,22.75,21.5,21.5,18100,3.40288148584678,3.44069128013397,3.25164230869803,3.25164230869803,119677.985170459,0.0,1.0
1993-01-19,22.75,23.0,22.75,23.0,4600,3.44069128013397,3.47850107442115,3.44069128013397,3.47850107442115,30415.3995460834,0.0,1.0
1993-01-20,22.63,23.0,22.5,23.0,26200,3.42254257887612,3.47850107442115,3.40288148584678,3.47850107442115,173235.536545084,0.0,1.0
1993-01-21,24.0,24.0,22.63,22.88,50700,3.6297402515699,3.6297402515699,3.42254257887612,3.4603523731633,335230.599344876,0.0,1.0
1993-01-22,24.0,25.0,23.5,24.5,6900,3.6297402515699,3.78097942871864,3.55412066299553,3.70535984014427,45623.0993191252,0.0,1.0
1993-01-25,25.25,26.0,25.25,26.0,9500,3.81878922300583,3.93221860586739,3.81878922300583,3.93221860586739,62814.412106042,0.0,1.0
1993-01-26,25.63,26.0,25.0,25.5,3800,3.87626011032235,3.93221860586739,3.78097942871864,3.85659901729302,25125.7648424168,0.0,1.0
1993-01-27,25.0,25.63,25.0,25.25,27900,3.78097942871864,3.87626011032235,3.78097942871864,3.81878922300583,184476.010290376,0.0,1.0
1993-01-28,25.37,26.0,25.25,25.37,6300,3.83693792426368,3.93221860586739,3.81878922300583,3.83693792426368,41655.8732913752,0.0,1.0
1993-01-29,26.0,26.0,25.25,26.0,47800,3.93221860586739,3.93221860586739,3.81878922300583,3.93221860586739,316055.673544085,0.0,1.0
1993-02-01,26.0,26.0,25.25,26.0,13000,3.93221860586739,3.93221860586739,3.81878922300583,3.93221860586739,85956.5639345837,0.0,1.0
1993-02-02,25.5,25.5,25.5,25.5,100,3.85659901729302,3.85659901729302,3.85659901729302,3.85659901729302,661.204337958336,0.0,1.0
1993-02-03,25.5,25.5,24.75,25.0,6500,3.85659901729302,3.85659901729302,3.74316963443146,3.78097942871864,42978.2819672918,0.0,1.0
1993-02-04,25.25,25.5,25.25,25.5,8300,3.81878922300583,3.85659901729302,3.81878922300583,3.85659901729302,54879.9600505419,0.0,1.0
1993-02-05,24.75,25.5,24.75,25.5,2300,3.74316963443146,3.85659901729302,3.74316963443146,3.85659901729302,15207.6997730417,0.0,1.0
1993-02-08,25.37,25.5,25.0,25.0,7100,3.83693792426368,3.85659901729302,3.78097942871864,3.78097942871864,46945.5079950419,0.0,1.0
1993-02-09,25.5,25.5,25.5,25.5,200,3.85659901729302,3.85659901729302,3.85659901729302,3.85659901729302,1322.40867591667,0.0,1.0
1993-02-10,24.5,25.5,24.5,25.5,3200,3.70535984014427,3.85659901729302,3.70535984014427,3.85659901729302,21158.5388146668,0.0,1.0
1993-02-11,24.88,25.5,24.62,25.25,630700,3.76283072746079,3.85659901729302,3.72350854140212,3.81878922300583,4170215.75950323,0.0,1.0
1993-02-12,24.75,25.5,24.75,24.75,58800,3.74316963443146,3.85659901729302,3.74316963443146,3.74316963443146,388788.150719502,0.0,1.0
1993-02-16,24.5,25.5,24.5,24.75,27500,3.70535984014427,3.85659901729302,3.70535984014427,3.74316963443146,181831.192938543,0.0,1.0
1993-02-17,25.0,25.0,24.25,24.5,88500,3.78097942871864,3.78097942871864,3.66755004585709,3.70535984014427,585165.839093128,0.0,1.0
1993-02-18,24.75,25.0,24.25,24.25,28800,3.74316963443146,3.78097942871864,3.66755004585709,3.66755004585709,190426.849332001,0.0,1.0
1993-02-19,24.25,25.0,24.25,25.0,17300,3.66755004585709,3.78097942871864,3.66755004585709,3.78097942871864,114388.350466792,0.0,1.0
1993-02-22,24.5,24.75,24.25,24.38,8900,3.70535984014427,3.74316963443146,3.66755004585709,3.68721113888642,58847.186078292,0.0,1.0
1993-02-23,24.25,24.75,24.25,24.25,3600,3.66755004585709,3.74316963443146,3.66755004585709,3.66755004585709,23803.3561665001,0.0,1.0
1993-02-24,24.5,24.75,24.5,24.75,14600,3.70535984014427,3.74316963443146,3.70535984014427,3.74316963443146,96535.8333419172,0.0,1.0
1993-02-25,24.62,24.75,24.25,24.25,35800,3.72350854140212,3.74316963443146,3.66755004585709,3.66755004585709,236711.152989084,0.0,1.0
1993-02-26,24.75,24.75,24.25,24.25,2400,3.74316963443146,3.74316963443146,3.66755004585709,3.66755004585709,15868.9041110001,0.0,1.0
1993-03-01,24.5,25.0,24.25,24.75,24400,3.70535984014427,3.78097942871864,3.66755004585709,3.74316963443146,161333.858461834,0.0,1.0
1993-03-02,24.5,25.25,24.25,25.0,22300,3.70535984014427,3.81878922300583,3.66755004585709,3.78097942871864,147448.567364709,0.0,1.0
1993-03-03,24.25,25.0,24.25,24.5,63200,3.69779788128683,3.81216276421323,3.69779788128683,3.73591950892897,414462.890942719,0.2,1.0
1993-03-04,25.25,25.25,24.25,24.25,800,3.85028439185536,3.85028439185536,3.69779788128683,3.69779788128683,5246.36570813568,0.0,1.0
1993-03-05,24.5,25.25,24.5,25.25,6100,3.73591950892897,3.85028439185536,3.73591950892897,3.85028439185536,40003.5385245345,0.0,1.0
1993-03-08,24.75,25.5,24.25,24.25,60200,3.7740411365711,3.8884060194975,3.69779788128683,3.69779788128683,394789.019537209,0.0,1.0
1993-03-09,24.75,25.75,24.75,24.75,6500,3.7740411365711,3.92652764713963,3.7740411365711,3.7740411365711,42626.7213786023,0.0,1.0
1993-03-10,25.0,25.5,24.75,25.12,21100,3.81216276421323,3.8884060194975,3.7740411365711,3.83046114548145,138372.895552078,0.0,1.0
1993-03-11,24.75,25.5,24.75,25.5,51000,3.7740411365711,3.8884060194975,3.7740411365711,3.8884060194975,334455.813893649,0.0,1.0
1993-03-12,25.0,25.25,24.75,24.75,11500,3.81216276421323,3.85028439185536,3.7740411365711,3.7740411365711,75416.5070544504,0.0,1.0
1993-03-15,25.88,26.25,25.25,25.5,58500,3.94635089351354,4.00277090242389,3.85028439185536,3.8884060194975,383640.492407421,0.0,1.0
1993-03-16,25.5,26.5,25.5,26.5,14700,3.8884060194975,4.04089253006603,3.8884060194975,4.04089253006603,96401.9698869929,0.0,1.0
1993-03-17,25.5,26.25,25.25,26.25,15600,3.8884060194975,4.00277090242389,3.85028439185536,4.00277090242389,102304.131308646,0.0,1.0
1993-03-18,26.0,26.0,25.25,25.25,8000,3.96464927478176,3.96464927478176,3.85028439185536,3.85028439185536,52463.6570813568,0.0,1.0
1993-03-19,25.37,26.0,25.25,26.0,10900,3.86858277312359,3.96464927478176,3.85028439185536,3.96464927478176,71481.7327733485,0.0,1.0
1993-03-22,25.25,26.0,25.25,25.25,10800,3.85028439185536,3.96464927478176,3.85028439185536,3.85028439185536,70825.9370598317,0.0,1.0
1993-03-23,25.5,25.5,25.25,25.25,3200,3.8884060194975,3.8884060194975,3.85028439185536,3.85028439185536,20985.4628325427,0.0,1.0
1993-03-24,26.0,26.0,25.25,26.0,15500,3.96464927478176,3.96464927478176,3.85028439185536,3.96464927478176,101648.335595129,0.0,1.0
1993-03-25,25.25,25.37,25.25,25.25,4200,3.85028439185536,3.86858277312359,3.85028439185536,3.85028439185536,27543.4199677123,0.0,1.0
1993-03-26,25.25,26.0,25.25,25.25,12700,3.85028439185536,3.96464927478176,3.85028439185536,3.85028439185536,83286.0556166539,0.0,1.0
1993-03-29,25.12,26.0,25.0,25.25,18100,3.83046114548145,3.96464927478176,3.81216276421323,3.85028439185536,118699.02414657,0.0,1.0
1993-03-30,25.0,25.5,24.75,25.5,10400,3.81216276421323,3.8884060194975,3.7740411365711,3.8884060194975,68202.7542057638,0.0,1.0
1993-03-31,25.25,25.5,25.0,25.5,6000,3.85028439185536,3.8884060194975,3.81216276421323,3.8884060194975,39347.7428110176,0.0,1.0
1993-04-01,24.75,24.88,24.75,24.75,9900,3.7740411365711,3.79386438294501,3.7740411365711,3.7740411365711,64923.775638179,0.0,1.0
1993-04-02,24.75,25.5,24.75,25.5,2600,3.7740411365711,3.8884060194975,3.7740411365711,3.8884060194975,17050.6885514409,0.0,1.0
1993-04-05,24.75,25.5,24.75,25.0,7300,3.7740411365711,3.8884060194975,3.7740411365711,3.81216276421323,47873.087086738,0.0,1.0
1993-04-06,24.75,25.5,24.75,25.5,5300,3.7740411365711,3.8884060194975,3.7740411365711,3.8884060194975,34757.1728163988,0.0,1.0
1993-04-07,25.5,25.5,24.75,25.5,2000,3.8884060194975,3.8884060194975,3.7740411365711,3.8884060194975,13115.9142703392,0.0,1.0
1993-04-08,24.88,25.5,24.75,25.5,4700,3.79386438294501,3.8884060194975,3.7740411365711,3.8884060194975,30822.3985352971,0.0,1.0
1993-04-12,24.75,25.5,24.75,24.75,5000,3.7740411365711,3.8884060194975,3.7740411365711,3.7740411365711,32789.785675848,0.0,1.0
1993-04-13,25.5,25.5,25.0,25.0,1300,3.8884060194975,3.8884060194975,3.81216276421323,3.81216276421323,8525.34427572046,0.0,1.0
1993-04-14,25.5,25.5,24.75,25.5,5200,3.8884060194975,3.8884060194975,3.7740411365711,3.8884060194975,34101.3771028819,0.0,1.0
1993-04-15,24.75,25.5,24.75,25.5,3900,3.7740411365711,3.8884060194975,3.7740411365711,3.8884060194975,25576.0328271614,0.0,1.0
1993-04-16,25.5,25.5,25.0,25.5,7400,3.8884060194975,3.8884060194975,3.81216276421323,3.8884060194975,48528.8828002549,0.0,1.0
1993-04-19,25.0,25.5,25.0,25.5,6200,3.81216276421323,3.8884060194975,3.81216276421323,3.8884060194975,40659.3342380515,0.0,1.0
1993-04-20,25.0,25.5,25.0,25.5,11500,3.81216276421323,3.8884060194975,3.81216276421323,3.8884060194975,75416.5070544504,0.0,1.0
1993-04-21,25.0,25.5,24.75,25.5,30300,3.81216276421323,3.8884060194975,3.7740411365711,3.8884060194975,198706.101195639,0.0,1.0
1993-04-22,24.88,25.0,24.75,24.75,8100,3.79386438294501,3.81216276421323,3.7740411365711,3.7740411365711,53119.4527948737,0.0,1.0
1993-04-23,25.0,25.0,24.75,25.0,6600,3.81216276421323,3.81216276421323,3.7740411365711,3.81216276421323,43282.5170921193,0.0,1.0
1993-04-26,24.5,25.0,24.25,25.0,28100,3.73591950892897,3.81216276421323,3.69779788128683,3.81216276421323,184278.595498265,0.0,1.0
1993-04-27,24.0,24.0,23.0,24.0,6800,3.6596762536447,3.6596762536447,3.50718974307617,3.6596762536447,44594.1085191533,0.0,1.0
1993-04-28,24.25,24.25,23.25,24.0,5400,3.69779788128683,3.69779788128683,3.54531137071831,3.6596762536447,35412.9685299158,0.0,1.0
1993-04-29,23.12,24.25,23.0,23.25,23600,3.5254881243444,3.69779788128683,3.50718974307617,3.54531137071831,154767.788390002,0.0,1.0
1993-04-30,23.0,24.0,23.0,24.0,1000,3.50718974307617,3.6596762536447,3.50718974307617,3.6596762536447,6557.9571351696,0.0,1.0
1993-05-03,23.25,24.0,23.12,23.12,42700,3.54531137071831,3.6596762536447,3.5254881243444,3.5254881243444,280024.769671741,0.0,1.0
1993-05-04,23.25,23.75,23.25,23.75,23400,3.57885840304338,3.65582309988302,3.57885840304338,3.65582309988302,152017.749441373,0.22,1.0
1993-05-05,23.25,23.75,23.25,23.38,6000,3.57885840304338,3.65582309988302,3.57885840304338,3.59886922422169,38978.9101131725,0.0,1.0
1993-05-06,23.38,23.75,23.25,23.25,16600,3.59886922422169,3.65582309988302,3.57885840304338,3.57885840304338,107841.65131311,0.0,1.0
1993-05-07,23.25,23.75,23.25,23.75,2000,3.57885840304338,3.65582309988302,3.57885840304338,3.65582309988302,12992.9700377242,0.0,1.0
1993-05-10,23.75,23.75,23.25,23.75,26400,3.65582309988302,3.65582309988302,3.57885840304338,3.65582309988302,171507.204497959,0.0,1.0
1993-05-11,23.75,23.75,23.25,23.75,16200,3.65582309988302,3.65582309988302,3.57885840304338,3.65582309988302,105243.057305566,0.0,1.0
1993-05-12,23.38,23.75,23.25,23.62,19800,3.59886922422169,3.65582309988302,3.57885840304338,3.63581227870472,128630.403373469,0.0,1.0
1993-05-13,22.75,23.75,22.75,23.5,16600,3.50189370620374,3.65582309988302,3.50189370620374,3.6173407514632,107841.651313111,0.0,1.0
1993-05-14,23.0,23.5,22.0,23.5,13000,3.54037605462356,3.6173407514632,3.38644666094428,3.6173407514632,84454.3052452071,0.0,1.0
1993-05-17,23.0,23.0,22.0,23.0,14400,3.54037605462356,3.54037605462356,3.38644666094428,3.54037605462356,93549.384271614,0.0,1.0
1993-05-18,23.0,23.0,22.0,22.25,21700,3.54037605462356,3.54037605462356,3.38644666094428,3.4249290093641,140973.724909307,0.0,1.0
1993-05-19,21.75,22.5,21.75,22.5,2400,3.34796431252445,3.46341135778392,3.34796431252445,3.46341135778392,15591.564045269,0.0,1.0
1993-05-20,22.63,23.25,22.0,23.25,76600,3.48342217896222,3.57885840304338,3.38644666094428,3.57885840304338,497630.752444836,0.0,1.0
1993-05-21,22.37,22.75,22.0,22.5,4400,3.44340053660561,3.50189370620374,3.38644666094428,3.46341135778392,28584.5340829932,0.0,1.0
1993-05-24,22.0,22.75,22.0,22.0,700,3.38644666094428,3.50189370620374,3.38644666094428,3.38644666094428,4547.53951320345,0.0,1.0
1993-05-25,22.25,22.75,22.0,22.75,11400,3.4249290093641,3.50189370620374,3.38644666094428,3.50189370620374,74059.9292150276,0.0,1.0
1993-05-26,22.63,22.75,22.37,22.75,33500,3.48342217896222,3.50189370620374,3.44340053660561,3.50189370620374,217632.24813188,0.0,1.0
1993-05-27,23.5,23.5,22.75,23.5,900,3.6173407514632,3.6173407514632,3.50189370620374,3.6173407514632,5846.83651697588,0.0,1.0
1993-05-28,22.25,23.0,22.25,22.63,2500,3.4249290093641,3.54037605462356,3.4249290093641,3.48342217896222,16241.2125471552,0.0,1.0
1993-06-01,23.25,23.25,23.25,23.25,200,3.57885840304338,3.57885840304338,3.57885840304338,3.57885840304338,1299.29700377242,0.0,1.0
1993-06-02,23.25,23.25,23.25,23.25,0,3.57885840304338,3.57885840304338,3.57885840304338,3.57885840304338,0,0.0,1.0
1993-06-03,23.0,23.25,22.25,22.75,13500,3.54037605462356,3.57885840304338,3.4249290093641,3.50189370620374,87702.5477546381,0.0,1.0
1993-06-04,23.25,23.25,23.25,23.25,2100,3.57885840304338,3.57885840304338,3.57885840304338,3.57885840304338,13642.6185396104,0.0,1.0
1993-06-07,22.25,23.25,22.25,23.25,2000,3.4249290093641,3.57885840304338,3.4249290093641,3.57885840304338,12992.9700377241,0.0,1.0
1993-06-08,22.25,23.0,22.25,22.25,2000,3.4249290093641,3.54037605462356,3.4249290093641,3.4249290093641,12992.9700377241,0.0,1.0
1993-06-09,22.25,23.5,22.25,23.5,2800,3.4249290093641,3.6173407514632,3.4249290093641,3.6173407514632,18190.1580528138,0.0,1.0
1993-06-10,22.25,23.25,22.25,23.25,200,3.4249290093641,3.57885840304338,3.4249290093641,3.57885840304338,1299.29700377241,0.0,1.0
1993-06-11,22.25,22.25,22.25,22.25,0,3.4249290093641,3.4249290093641,3.4249290093641,3.4249290093641,0,0.0,1.0
1993-06-14,22.88,23.0,22.5,23.0,2400,3.52190452738205,3.54037605462356,3.46341135778392,3.54037605462356,15591.564045269,0.0,1.0
1993-06-15,22.75,23.5,22.25,23.5,2200,3.50189370620374,3.6173407514632,3.4249290093641,3.6173407514632,14292.2670414966,0.0,1.0
1993-06-16,23.5,23.5,22.25,22.25,7700,3.6173407514632,3.6173407514632,3.4249290093641,3.4249290093641,50022.9346452381,0.0,1.0
1993-06-17,23.5,23.5,23.25,23.25,400,3.6173407514632,3.6173407514632,3.57885840304338,3.57885840304338,2598.59400754483,0.0,1.0
1993-06-18,22.25,23.5,22.25,23.5,3400,3.4249290093641,3.6173407514632,3.4249290093641,3.6173407514632,22088.0490641311,0.0,1.0
1993-06-21,22.25,23.5,22.25,22.25,800,3.4249290093641,3.6173407514632,3.4249290093641,3.4249290093641,5197.18801508966,0.0,1.0
1993-06-22,23.0,23.5,22.25,22.25,26000,3.54037605462356,3.6173407514632,3.4249290093641,3.4249290093641,168908.610490414,0.0,1.0
1993-06-23,23.38,23.38,22.63,22.63,10700,3.59886922422169,3.59886922422169,3.48342217896222,3.48342217896222,69512.3897018242,0.0,1.0
1993-06-24,23.0,23.0,23.0,23.0,400,3.54037605462356,3.54037605462356,3.54037605462356,3.54037605462356,2598.59400754483,0.0,1.0
1993-06-25,22.75,23.0,22.25,23.0,9300,3.50189370620374,3.54037605462356,3.4249290093641,3.54037605462356,60417.3106754173,0.0,1.0
1993-06-28,22.25,23.0,22.25,23.0,1500,3.4249290093641,3.54037605462356,3.4249290093641,3.54037605462356,9744.72752829311,0.0,1.0
1993-06-29,22.25,22.25,22.25,22.25,0,3.4249290093641,3.4249290093641,3.4249290093641,3.4249290093641,0,0.0,1.0
1993-06-30,22.25,22.25,22.25,22.25,0,3.4249290093641,3.4249290093641,3.4249290093641,3.4249290093641,0,0.0,1.0
1993-07-01,22.25,22.25,22.25,22.25,0,3.4249290093641,3.4249290093641,3.4249290093641,3.4249290093641,0,0.0,1.0
1993-07-02,22.63,23.25,22.25,23.25,6000,3.48342217896222,3.57885840304338,3.4249290093641,3.57885840304338,38978.9101131725,0.0,1.0
1993-07-06,23.0,23.25,22.25,22.25,10200,3.54037605462356,3.57885840304338,3.4249290093641,3.4249290093641,66264.1471923932,0.0,1.0
1993-07-07,22.63,23.0,22.25,22.25,28300,3.48342217896222,3.54037605462356,3.4249290093641,3.4249290093641,183850.526033797,0.0,1.0
1993-07-08,23.25,23.25,22.25,22.5,29300,3.57885840304338,3.57885840304338,3.4249290093641,3.46341135778392,190347.011052659,0.0,1.0
1993-07-09,23.25,23.25,23.0,23.25,1200,3.57885840304338,3.57885840304338,3.54037605462356,3.57885840304338,7795.7820226345,0.0,1.0
1993-07-12,24.5,24.5,22.75,22.75,33100,3.77127014514249,3.77127014514249,3.50189370620374,3.50189370620374,215033.654124335,0.0,1.0
1993-07-13,23.75,24.5,23.25,24.5,7900,3.65582309988302,3.77127014514249,3.57885840304338,3.77127014514249,51322.2316490105,0.0,1.0
1993-07-14,24.5,24.5,23.25,23.5,31300,3.77127014514249,3.77127014514249,3.57885840304338,3.6173407514632,203339.981090383,0.0,1.0
1993-07-15,24.5,24.5,24.5,24.5,100,3.77127014514249,3.77127014514249,3.77127014514249,3.77127014514249,649.648501886208,0.0,1.0
1993-07-16,24.5,24.5,23.75,24.5,1000,3.77127014514249,3.77127014514249,3.65582309988302,3.77127014514249,6496.48501886208,0.0,1.0
1993-07-19,24.0,24.5,23.25,24.0,13400,3.69430544830285,3.77127014514249,3.57885840304338,3.69430544830285,87052.8992527518,0.0,1.0
1993-07-20,23.5,24.5,23.25,24.5,3800,3.6173407514632,3.77127014514249,3.57885840304338,3.77127014514249,24686.6430716759,0.0,1.0
1993-07-21,23.75,24.5,23.5,23.5,9800,3.65582309988302,3.77127014514249,3.6173407514632,3.6173407514632,63665.5531848485,0.0,1.0
1993-07-22,23.25,23.25,23.25,23.25,100,3.57885840304338,3.57885840304338,3.57885840304338,3.57885840304338,649.648501886208,0.0,1.0
1993-07-23,24.5,24.5,23.25,24.5,2200,3.77127014514249,3.77127014514249,3.57885840304338,3.77127014514249,14292.2670414966,0.0,1.0
1993-07-26,23.25,24.25,23.25,24.13,1100,3.57885840304338,3.73278779672267,3.57885840304338,3.71431626948115,7146.13352074829,0.0,1.0
1993-07-27,24.25,24.25,23.25,24.25,26200,3.73278779672267,3.73278779672267,3.57885840304338,3.73278779672267,170207.907494186,0.0,1.0
1993-07-28,24.25,24.25,24.25,24.25,0,3.73278779672267,3.73278779672267,3.73278779672267,3.73278779672267,0,0.0,1.0
1993-07-29,24.0,24.25,23.5,23.5,6300,3.69430544830285,3.73278779672267,3.6173407514632,3.6173407514632,40927.8556188311,0.0,1.0
1993-07-30,24.75,24.75,23.75,23.75,1600,3.80975249356231,3.80975249356231,3.65582309988302,3.65582309988302,10394.3760301793,0.0,1.0
1993-08-02,24.38,24.75,23.75,24.75,7800,3.75279861790097,3.80975249356231,3.65582309988302,3.80975249356231,50672.5831471243,0.0,1.0
1993-08-03,23.5,24.75,23.5,24.75,300,3.6173407514632,3.80975249356231,3.6173407514632,3.80975249356231,1948.94550565863,0.0,1.0
1993-08-04,24.25,24.75,23.75,23.75,4100,3.73278779672267,3.80975249356231,3.65582309988302,3.65582309988302,26635.5885773345,0.0,1.0
1993-08-05,25.75,26.5,24.5,24.5,37300,3.9636818872416,4.07912893250106,3.77127014514249,3.77127014514249,242318.891203555,0.0,1.0
1993-08-06,25.5,26.5,25.5,25.5,7200,3.92519953882177,4.07912893250106,3.92519953882177,3.92519953882177,46774.692135807,0.0,1.0
1993-08-09,25.0,26.0,25.0,25.0,2300,3.84823484198213,4.00216423566142,3.84823484198213,3.84823484198213,14941.9155433828,0.0,1.0
1993-08-10,24.75,25.25,24.75,25.25,2700,3.80975249356231,3.88671719040195,3.80975249356231,3.88671719040195,17540.5095509276,0.0,1.0
1993-08-11,24.75,25.25,24.75,25.25,6600,3.80975249356231,3.88671719040195,3.80975249356231,3.88671719040195,42876.8011244897,0.0,1.0
1993-08-12,24.5,25.5,24.5,25.5,19500,3.77127014514249,3.92519953882177,3.77127014514249,3.92519953882177,126681.457867811,0.0,1.0
1993-08-13,25.0,25.5,25.0,25.5,1000,3.84823484198213,3.92519953882177,3.84823484198213,3.92519953882177,6496.48501886208,0.0,1.0
1993-08-16,24.5,25.5,24.5,24.5,1800,3.77127014514249,3.92519953882177,3.77127014514249,3.77127014514249,11693.6730339517,0.0,1.0
1993-08-17,24.75,25.5,24.5,25.5,13400,3.80975249356231,3.92519953882177,3.77127014514249,3.92519953882177,87052.8992527519,0.0,1.0
1993-08-18,25.12,25.5,25.12,25.5,900,3.86670636922365,3.92519953882177,3.86670636922365,3.92519953882177,5846.83651697587,0.0,1.0
1993-08-19,24.88,25.0,24.5,25.0,1600,3.82976331474062,3.84823484198213,3.77127014514249,3.84823484198213,10394.3760301793,0.0,1.0
1993-08-20,25.0,25.0,24.5,24.5,4700,3.84823484198213,3.84823484198213,3.77127014514249,3.77127014514249,30533.4795886518,0.0,1.0
1993-08-23,25.75,25.75,25.75,25.75,1000,3.9636818872416,3.9636818872416,3.9636818872416,3.9636818872416,6496.48501886207,0.0,1.0
1993-08-24,25.0,25.75,24.5,25.75,3400,3.84823484198213,3.9636818872416,3.77127014514249,3.9636818872416,22088.0490641311,0.0,1.0
1993-08-25,25.75,25.75,24.5,24.5,900,3.9636818872416,3.9636818872416,3.77127014514249,3.77127014514249,5846.83651697587,0.0,1.0
1993-08-26,25.12,25.5,24.62,24.62,4300,3.86670636922365,3.92519953882177,3.789741672384,3.789741672384,27934.8855811069,0.0,1.0
1993-08-27,25.25,25.5,24.75,24.75,1600,3.88671719040195,3.92519953882177,3.80975249356231,3.80975249356231,10394.3760301793,0.0,1.0
1993-08-30,25.5,25.5,24.5,25.5,3900,3.92519953882177,3.92519953882177,3.77127014514249,3.92519953882177,25336.2915735621,0.0,1.0
1993-08-31,25.12,25.5,24.5,25.5,1300,3.86670636922365,3.92519953882177,3.77127014514249,3.92519953882177,8445.43052452069,0.0,1.0
1993-09-01,24.75,25.5,24.5,24.5,6700,3.84361696017175,3.96009020138908,3.80479254643264,3.80479254643264,43142.956678126,0.22,1.0
1993-09-02,25.5,25.75,25.0,25.0,17000,3.96009020138908,3.99891461512819,3.88244137391086,3.88244137391086,109467.203511663,0.0,1.0
1993-09-03,25.75,25.75,25.0,25.75,6500,3.99891461512819,3.99891461512819,3.88244137391086,3.99891461512819,41855.1072250475,0.0,1.0
1993-09-07,25.75,25.75,24.62,25.75,6000,3.99891461512819,3.99891461512819,3.82342826502742,3.99891461512819,38635.4835923515,0.0,1.0
1993-09-08,24.5,25.5,24.5,25.5,900,3.80479254643264,3.96009020138908,3.80479254643264,3.96009020138908,5795.32253885274,0.0,1.0
1993-09-09,25.25,25.5,24.75,25.0,41000,3.92126578764997,3.96009020138908,3.84361696017175,3.88244137391086,264009.137881069,0.0,1.0
1993-09-10,25.5,25.75,24.75,25.12,23700,3.96009020138908,3.99891461512819,3.84361696017175,3.90107709250563,152610.160189789,0.0,1.0
1993-09-13,25.75,25.75,24.88,24.88,3800,3.99891461512819,3.99891461512819,3.86380565531609,3.86380565531609,24469.1396084893,0.0,1.0
1993-09-14,25.63,25.75,24.88,25.75,15300,3.98027889653341,3.99891461512819,3.86380565531609,3.99891461512819,98520.4831604966,0.0,1.0
1993-09-15,24.88,25.75,24.88,25.0,2100,3.86380565531609,3.99891461512819,3.86380565531609,3.88244137391086,13522.419257323,0.0,1.0
1993-09-16,25.75,25.75,24.62,25.75,2000,3.99891461512819,3.99891461512819,3.82342826502742,3.99891461512819,12878.4945307838,0.0,1.0
1993-09-17,25.0,25.25,24.75,24.75,2300,3.88244137391086,3.92126578764997,3.84361696017175,3.84361696017175,14810.2687104014,0.0,1.0
1993-09-20,25.0,25.0,25.0,25.0,0,3.88244137391086,3.88244137391086,3.88244137391086,3.88244137391086,0,0.0,1.0
1993-09-21,25.37,25.75,25.0,25.75,25100,3.93990150624474,3.99891461512819,3.88244137391086,3.99891461512819,161625.106361338,0.0,1.0
1993-09-22,25.37,25.75,25.0,25.0,6600,3.93990150624474,3.99891461512819,3.88244137391086,3.88244137391086,42499.0319515868,0.0,1.0
1993-09-23,24.62,25.25,24.62,24.62,700,3.82342826502742,3.92126578764997,3.82342826502742,3.82342826502742,4507.47308577435,0.0,1.0
1993-09-24,25.75,25.75,24.62,24.62,4100,3.99891461512819,3.99891461512819,3.82342826502742,3.82342826502742,26400.9137881069,0.0,1.0
1993-09-27,26.25,26.25,24.88,25.75,52900,4.0765634426064,4.0765634426064,3.86380565531609,3.99891461512819,340636.180339233,0.0,1.0
1993-09-28,25.88,26.25,25.0,26.25,11400,4.01910331027252,4.0765634426064,3.88244137391086,4.0765634426064,73407.4188254681,0.0,1.0
1993-09-29,26.5,26.5,26.5,26.5,100,4.11538785634551,4.11538785634551,4.11538785634551,4.11538785634551,643.924726539193,0.0,1.0
1993-09-30,26.5,26.5,25.63,25.63,3500,4.11538785634551,4.11538785634551,3.98027889653341,3.98027889653341,22537.3654288718,0.0,1.0
1993-10-01,26.12,26.5,26.0,26.0,10700,4.05637474746207,4.11538785634551,4.0377390288673,4.0377390288673,68899.9457396936,0.0,1.0
1993-10-04,26.0,26.75,26.0,26.0,25700,4.0377390288673,4.15421227008462,4.0377390288673,4.0377390288673,165488.654720572,0.0,1.0
1993-10-05,26.0,26.75,26.0,26.0,19000,4.0377390288673,4.15421227008462,4.0377390288673,4.0377390288673,122345.698042447,0.0,1.0
1993-10-06,26.5,26.75,26.0,26.75,1400,4.11538785634551,4.15421227008462,4.0377390288673,4.15421227008462,9014.94617154871,0.0,1.0
1993-10-07,26.0,26.75,26.0,26.0,5100,4.0377390288673,4.15421227008462,4.0377390288673,4.0377390288673,32840.1610534988,0.0,1.0
1993-10-08,26.5,26.5,26.0,26.0,6700,4.11538785634551,4.11538785634551,4.0377390288673,4.0377390288673,43142.956678126,0.0,1.0
1993-10-11,26.75,27.0,26.0,26.0,1700,4.15421227008462,4.19303668382373,4.0377390288673,4.0377390288673,10946.7203511663,0.0,1.0
1993-10-12,26.25,26.5,26.0,26.0,1800,4.0765634426064,4.11538785634551,4.0377390288673,4.0377390288673,11590.6450777055,0.0,1.0
1993-10-13,26.5,27.0,26.0,26.0,16700,4.11538785634551,4.19303668382373,4.0377390288673,4.0377390288673,107535.429332045,0.0,1.0
1993-10-14,26.87,27.0,26.5,26.5,600,4.17284798867939,4.19303668382373,4.11538785634551,4.11538785634551,3863.54835923516,0.0,1.0
1993-10-15,27.0,27.0,26.25,27.0,12900,4.19303668382373,4.19303668382373,4.0765634426064,4.19303668382373,83066.2897235559,0.0,1.0
1993-10-18,27.0,27.5,26.75,27.25,20200,4.19303668382373,4.27068551130195,4.15421227008462,4.23186109756284,130072.794760917,0.0,1.0
1993-10-19,27.5,27.5,26.75,27.5,3200,4.27068551130195,4.27068551130195,4.15421227008462,4.27068551130195,20605.5912492542,0.0,1.0
1993-10-20,27.25,27.25,26.75,26.75,18700,4.23186109756284,4.23186109756284,4.15421227008462,4.15421227008462,120413.923862829,0.0,1.0
1993-10-21,27.0,27.25,26.25,26.25,8700,4.19303668382373,4.23186109756284,4.0765634426064,4.0765634426064,56021.4512089098,0.0,1.0
1993-10-22,24.62,26.0,24.25,26.0,71700,3.82342826502742,4.0377390288673,3.76596813269354,4.0377390288673,461694.028928601,0.0,1.0
1993-10-25,24.88,25.0,24.25,25.0,15800,3.86380565531609,3.88244137391086,3.76596813269354,3.88244137391086,101740.106793192,0.0,1.0
1993-10-26,24.5,25.0,24.25,24.25,2600,3.80479254643264,3.88244137391086,3.76596813269354,3.76596813269354,16742.042890019,0.0,1.0
1993-10-27,25.5,25.5,24.5,25.25,12500,3.96009020138908,3.96009020138908,3.80479254643264,3.92126578764997,80490.5908173991,0.0,1.0
1993-10-28,25.25,25.5,24.75,25.5,4700,3.92126578764997,3.96009020138908,3.84361696017175,3.96009020138908,30264.4621473421,0.0,1.0
1993-10-29,25.25,25.5,24.75,24.75,7200,3.92126578764997,3.96009020138908,3.84361696017175,3.84361696017175,46362.5803108219,0.0,1.0
1993-11-01,25.5,25.5,25.0,25.5,7100,3.96009020138908,3.96009020138908,3.88244137391086,3.96009020138908,45718.6555842827,0.0,1.0
1993-11-02,25.25,25.75,25.25,25.63,2100,3.92126578764997,3.99891461512819,3.92126578764997,3.98027889653341,13522.4192573231,0.0,1.0
1993-11-03,26.5,26.5,25.37,25.75,9700,4.11538785634551,4.11538785634551,3.93990150624474,3.99891461512819,62460.6984743018,0.0,1.0
1993-11-04,25.37,26.5,25.25,26.5,4800,3.93990150624474,4.11538785634551,3.92126578764997,4.11538785634551,30908.3868738813,0.0,1.0
1993-11-05,26.5,26.5,25.25,25.37,7500,4.11538785634551,4.11538785634551,3.92126578764997,3.93990150624474,48294.3544904395,0.0,1.0
1993-11-08,26.5,26.5,25.25,25.25,6000,4.11538785634551,4.11538785634551,3.92126578764997,3.92126578764997,38635.4835923516,0.0,1.0
1993-11-09,26.25,26.5,25.5,25.5,4600,4.0765634426064,4.11538785634551,3.96009020138908,3.96009020138908,29620.5374208029,0.0,1.0
1993-11-10,25.63,26.0,25.5,26.0,14700,3.98027889653341,4.0377390288673,3.96009020138908,4.0377390288673,94656.9348012615,0.0,1.0
1993-11-11,24.75,25.5,24.5,24.5,27600,3.84361696017175,3.96009020138908,3.80479254643264,3.80479254643264,177723.224524817,0.0,1.0
1993-11-12,25.25,25.5,25.0,25.0,25100,3.92126578764997,3.96009020138908,3.88244137391086,3.88244137391086,161625.106361337,0.0,1.0
1993-11-15,25.37,25.37,25.0,25.37,17200,3.93990150624474,3.93990150624474,3.88244137391086,3.93990150624474,110755.052964741,0.0,1.0
1993-11-16,25.12,25.5,25.0,25.0,12600,3.90107709250563,3.96009020138908,3.88244137391086,3.88244137391086,81134.5155439384,0.0,1.0
1993-11-17,25.0,25.5,25.0,25.0,6000,3.88244137391086,3.96009020138908,3.88244137391086,3.88244137391086,38635.4835923516,0.0,1.0
1993-11-18,25.12,25.75,25.0,25.0,7000,3.90107709250563,3.99891461512819,3.88244137391086,3.88244137391086,45074.7308577435,0.0,1.0
1993-11-19,24.5,25.75,24.5,25.75,12200,3.80479254643264,3.99891461512819,3.80479254643264,3.99891461512819,78558.8166377816,0.0,1.0
1993-11-22,24.75,25.25,24.5,25.25,17600,3.84361696017175,3.92126578764997,3.80479254643264,3.92126578764997,113330.751870898,0.0,1.0
1993-11-23,24.0,25.0,24.0,24.5,6900,3.72714371895443,3.88244137391086,3.72714371895443,3.80479254643264,44430.8061312043,0.0,1.0
1993-11-24,24.62,25.0,24.0,24.5,2800,3.82342826502742,3.88244137391086,3.72714371895443,3.80479254643264,18029.8923430974,0.0,1.0
1993-11-26,24.0,24.0,24.0,24.0,100,3.76130920304484,3.76130920304484,3.76130920304484,3.76130920304484,638.07569929565,0.22,1.0
1993-11-29,24.62,25.0,24.5,25.0,3600,3.85847635745683,3.91803041983838,3.83966981144161,3.91803041983838,22970.7251746434,0.0,1.0
1993-11-30,24.0,24.0,24.0,24.0,500,3.76130920304484,3.76130920304484,3.76130920304484,3.76130920304484,3190.37849647825,0.0,1.0
1993-12-01,24.5,25.0,24.0,24.38,7200,3.83966981144161,3.91803041983838,3.76130920304484,3.82086326542639,45941.4503492868,0.0,1.0
1993-12-02,24.13,25.0,24.0,25.0,6100,3.781682961228,3.91803041983838,3.76130920304484,3.91803041983838,38922.6176570346,0.0,1.0
1993-12-03,24.13,25.0,24.0,24.0,12300,3.781682961228,3.91803041983838,3.76130920304484,3.76130920304484,78483.3110133649,0.0,1.0
1993-12-06,25.0,25.0,24.0,24.25,11100,3.91803041983838,3.91803041983838,3.76130920304484,3.80048950724323,70826.402621817,0.0,1.0
1993-12-07,24.13,25.0,24.0,24.0,28400,3.781682961228,3.91803041983838,3.76130920304484,3.76130920304484,181213.498599965,0.0,1.0
1993-12-08,25.0,25.0,25.0,25.0,100,3.91803041983838,3.91803041983838,3.91803041983838,3.91803041983838,638.075699295649,0.0,1.0
1993-12-09,24.38,24.75,24.0,24.5,21100,3.82086326542639,3.87885011563999,3.76130920304484,3.83966981144161,134633.972551382,0.0,1.0
1993-12-10,24.62,24.75,24.0,24.5,11100,3.85847635745683,3.87885011563999,3.76130920304484,3.83966981144161,70826.4026218172,0.0,1.0
1993-12-13,24.0,24.25,23.75,23.75,16100,3.76130920304484,3.80048950724323,3.72212889884646,3.72212889884646,102730.1875866,0.0,1.0
1993-12-14,24.75,24.75,23.75,23.75,4600,3.87885011563999,3.87885011563999,3.72212889884646,3.72212889884646,29351.4821675999,0.0,1.0
1993-12-15,23.87,24.5,23.75,24.5,6300,3.74093544486168,3.83966981144161,3.72212889884646,3.83966981144161,40198.769055626,0.0,1.0
1993-12-16,24.0,24.5,24.0,24.5,1200,3.76130920304484,3.83966981144161,3.76130920304484,3.83966981144161,7656.9083915478,0.0,1.0
1993-12-17,24.5,24.5,23.75,23.75,1700,3.83966981144161,3.83966981144161,3.72212889884646,3.72212889884646,10847.286888026,0.0,1.0
1993-12-20,25.25,25.25,23.25,23.25,50600,3.95721072403676,3.95721072403676,3.64376829044969,3.64376829044969,322866.303843599,0.0,1.0
1993-12-21,24.25,24.25,24.25,24.25,500,3.80048950724323,3.80048950724323,3.80048950724323,3.80048950724323,3190.37849647824,0.0,1.0
1993-12-22,24.25,24.25,24.25,24.25,1800,3.80048950724323,3.80048950724323,3.80048950724323,3.80048950724323,11485.3625873217,0.0,1.0
1993-12-23,24.25,24.25,24.25,24.25,500,3.80048950724323,3.80048950724323,3.80048950724323,3.80048950724323,3190.37849647824,0.0,1.0
1993-12-27,24.25,25.0,24.25,24.5,3300,3.8349681749378,3.95357543808021,3.8349681749378,3.87450392931861,20867.1875096585,0.22,1.0
1993-12-28,23.75,25.0,23.75,24.0,16300,3.7558966661762,3.95357543808021,3.7558966661762,3.795432420557,103071.259517404,0.0,1.0
1993-12-29,24.0,24.75,24.0,24.75,2100,3.795432420557,3.91403968369941,3.795432420557,3.91403968369941,13279.1193243281,0.0,1.0
1993-12-30,23.75,24.25,23.75,23.75,7400,3.7558966661762,3.8349681749378,3.7558966661762,3.7558966661762,46793.0871428706,0.0,1.0
1993-12-31,23.75,24.75,23.75,24.0,3600,3.7558966661762,3.91403968369941,3.7558966661762,3.795432420557,22764.2045559911,0.0,1.0
1994-01-03,23.75,24.5,23.75,23.75,2200,3.7558966661762,3.87450392931861,3.7558966661762,3.7558966661762,13911.4583397723,0.0,1.0
1994-01-04,24.13,24.5,23.75,23.75,5400,3.81599101283502,3.87450392931861,3.7558966661762,3.7558966661762,34146.3068339866,0.0,1.0
1994-01-05,24.75,24.75,23.75,23.75,2200,3.91403968369941,3.91403968369941,3.7558966661762,3.7558966661762,13911.4583397723,0.0,1.0
1994-01-06,23.75,23.75,23.75,23.75,1400,3.7558966661762,3.7558966661762,3.7558966661762,3.7558966661762,8852.74621621876,0.0,1.0
1994-01-07,25.0,25.0,24.5,24.5,1000,3.95357543808021,3.95357543808021,3.87450392931861,3.87450392931861,6323.39015444197,0.0,1.0
1994-01-10,23.75,23.75,23.75,23.75,400,3.7558966661762,3.7558966661762,3.7558966661762,3.7558966661762,2529.35606177679,0.0,1.0
1994-01-11,25.0,25.0,23.75,23.75,4100,3.95357543808021,3.95357543808021,3.7558966661762,3.7558966661762,25925.8996332121,0.0,1.0
1994-01-12,24.38,25.0,24.0,25.0,3300,3.85552676721582,3.95357543808021,3.795432420557,3.95357543808021,20867.1875096585,0.0,1.0
1994-01-13,25.0,25.25,24.0,24.25,8900,3.95357543808021,3.99311119246101,3.795432420557,3.8349681749378,56278.1723745335,0.0,1.0
1994-01-14,24.0,25.25,24.0,24.0,6200,3.795432420557,3.99311119246101,3.795432420557,3.795432420557,39205.0189575402,0.0,1.0
1994-01-17,24.75,25.25,24.0,24.0,3200,3.91403968369941,3.99311119246101,3.795432420557,3.795432420557,20234.8484942143,0.0,1.0
1994-01-18,25.12,25.25,24.25,25.25,7300,3.97255260018299,3.99311119246101,3.8349681749378,3.99311119246101,46160.7481274265,0.0,1.0
1994-01-19,23.87,25.25,23.75,25.25,27400,3.77487382827898,3.99311119246101,3.7558966661762,3.99311119246101,173260.89023171,0.0,1.0
1994-01-20,24.0,24.25,23.75,24.25,15200,3.795432420557,3.8349681749378,3.7558966661762,3.8349681749378,96115.530347518,0.0,1.0
1994-01-21,23.75,23.87,23.75,23.75,7600,3.7558966661762,3.77487382827898,3.7558966661762,3.7558966661762,48057.765173759,0.0,1.0
1994-01-24,23.87,24.25,23.75,24.25,3200,3.77487382827898,3.8349681749378,3.7558966661762,3.8349681749378,20234.8484942143,0.0,1.0
1994-01-25,24.0,24.25,24.0,24.0,800,3.795432420557,3.8349681749378,3.795432420557,3.795432420557,5058.71212355358,0.0,1.0
1994-01-26,23.75,24.25,23.75,24.25,300,3.7558966661762,3.8349681749378,3.7558966661762,3.8349681749378,1897.01704633259,0.0,1.0
1994-01-27,24.25,24.25,23.75,24.25,6400,3.8349681749378,3.8349681749378,3.7558966661762,3.8349681749378,40469.6969884287,0.0,1.0
1994-01-28,24.25,24.25,23.75,23.75,10700,3.8349681749378,3.8349681749378,3.7558966661762,3.7558966661762,67660.2746525291,0.0,1.0
1994-01-31,24.13,24.25,24.13,24.25,1500,3.81599101283502,3.8349681749378,3.81599101283502,3.8349681749378,9485.08523166295,0.0,1.0
1994-02-01,24.0,24.25,23.75,24.25,13600,3.795432420557,3.8349681749378,3.7558966661762,3.8349681749378,85998.1061004108,0.0,1.0
1994-02-02,24.25,24.25,23.75,23.75,4300,3.8349681749378,3.8349681749378,3.7558966661762,3.7558966661762,27190.5776641005,0.0,1.0
1994-02-03,24.0,24.25,24.0,24.25,5800,3.795432420557,3.8349681749378,3.795432420557,3.8349681749378,36675.6628957634,0.0,1.0
1994-02-04,24.25,24.25,23.75,23.75,10600,3.8349681749378,3.8349681749378,3.7558966661762,3.7558966661762,67027.935637085,0.0,1.0
1994-02-07,23.75,24.25,23.75,23.75,4200,3.7558966661762,3.8349681749378,3.7558966661762,3.7558966661762,26558.2386486563,0.0,1.0
1994-02-08,24.25,24.25,24.0,24.0,3400,3.8349681749378,3.8349681749378,3.795432420557,3.795432420557,21499.5265251027,0.0,1.0
1994-02-09,24.5,24.5,24.0,24.13,5600,3.87450392931861,3.87450392931861,3.795432420557,3.81599101283502,35410.984864875,0.0,1.0
1994-02-10,24.5,24.5,24.0,24.5,31000,3.87450392931861,3.87450392931861,3.795432420557,3.87450392931861,196025.094787701,0.0,1.0
1994-02-11,24.0,24.0,24.0,24.0,1400,3.795432420557,3.795432420557,3.795432420557,3.795432420557,8852.74621621876,0.0,1.0
1994-02-14,24.0,24.13,24.0,24.0,4700,3.795432420557,3.81599101283502,3.795432420557,3.795432420557,29719.9337258773,0.0,1.0
1994-02-15,23.75,24.5,23.75,24.5,10300,3.7558966661762,3.87450392931861,3.7558966661762,3.87450392931861,65130.9185907523,0.0,1.0
1994-02-16,24.25,24.25,23.75,23.75,7600,3.8349681749378,3.8349681749378,3.7558966661762,3.7558966661762,48057.765173759,0.0,1.0
1994-02-17,24.0,24.0,23.75,23.75,24300,3.795432420557,3.795432420557,3.7558966661762,3.7558966661762,153658.38075294,0.0,1.0
1994-02-18,24.0,24.0,24.0,24.0,0,3.795432420557,3.795432420557,3.795432420557,3.795432420557,0,0.0,1.0
1994-02-22,23.87,24.0,23.75,23.75,4000,3.77487382827898,3.795432420557,3.7558966661762,3.7558966661762,25293.5606177679,0.0,1.0
1994-02-23,23.87,24.5,23.75,23.75,7900,3.77487382827898,3.87450392931861,3.7558966661762,3.7558966661762,49954.7822200916,0.0,1.0
1994-02-24,23.75,24.38,23.75,23.75,7100,3.7558966661762,3.85552676721582,3.7558966661762,3.7558966661762,44896.070096538,0.0,1.0
1994-02-25,23.87,24.5,23.87,23.87,12500,3.77487382827898,3.87450392931861,3.77487382827898,3.77487382827898,79042.3769305247,0.0,1.0
1994-02-28,24.5,24.5,23.75,23.75,5400,3.87450392931861,3.87450392931861,3.7558966661762,3.7558966661762,34146.3068339866,0.0,1.0
1994-03-01,24.5,24.5,23.75,24.5,6500,3.87450392931861,3.87450392931861,3.7558966661762,3.87450392931861,41102.0360038728,0.0,1.0
1994-03-02,24.0,24.5,23.75,23.75,6200,3.83022388441211,3.91002021533736,3.79032571894948,3.79032571894948,38848.9040041686,0.22,1.0
1994-03-03,23.75,24.25,23.75,24.25,5500,3.79032571894948,3.87012204987473,3.79032571894948,3.87012204987473,34462.7374230529,0.0,1.0
1994-03-04,24.0,24.0,24.0,24.0,200,3.83022388441211,3.83022388441211,3.83022388441211,3.83022388441211,1253.19045174738,0.0,1.0
1994-03-07,24.0,24.25,23.75,24.25,24900,3.83022388441211,3.87012204987473,3.79032571894948,3.87012204987473,156022.211242548,0.0,1.0
1994-03-08,24.13,24.13,23.62,23.75,82400,3.85097093045267,3.85097093045267,3.76957867290891,3.79032571894948,516314.466119919,0.0,1.0
1994-03-09,24.0,24.25,23.75,23.75,6400,3.83022388441211,3.87012204987473,3.79032571894948,3.79032571894948,40102.094455916,0.0,1.0
1994-03-10,23.75,24.25,23.75,24.25,4100,3.79032571894948,3.87012204987473,3.79032571894948,3.87012204987473,25690.4042608212,0.0,1.0
1994-03-11,24.13,24.25,23.75,23.75,3900,3.85097093045267,3.87012204987473,3.79032571894948,3.79032571894948,24437.2138090739,0.0,1.0
1994-03-14,24.0,24.25,23.87,24.25,1200,3.83022388441211,3.87012204987473,3.80947683837154,3.87012204987473,7519.14271048425,0.0,1.0
1994-03-15,24.25,24.25,23.87,23.87,1500,3.87012204987473,3.87012204987473,3.80947683837154,3.80947683837154,9398.92838810533,0.0,1.0
1994-03-16,23.87,24.25,23.75,23.75,42100,3.80947683837154,3.87012204987473,3.79032571894948,3.79032571894948,263796.590092823,0.0,1.0
1994-03-17,23.87,23.87,23.87,23.87,0,3.80947683837154,3.80947683837154,3.80947683837154,3.80947683837154,0,0.0,1.0
1994-03-18,24.5,24.5,23.75,23.75,3300,3.91002021533736,3.91002021533736,3.79032571894948,3.79032571894948,20677.6424538317,0.0,1.0
1994-03-21,23.75,24.25,23.75,23.75,3100,3.79032571894948,3.87012204987473,3.79032571894948,3.79032571894948,19424.4520020843,0.0,1.0
1994-03-22,24.0,24.0,23.75,23.75,8700,3.83022388441211,3.83022388441211,3.79032571894948,3.79032571894948,54513.7846510108,0.0,1.0
1994-03-23,23.75,24.25,23.75,23.75,12600,3.79032571894948,3.87012204987473,3.79032571894948,3.79032571894948,78950.9984600848,0.0,1.0
1994-03-24,23.75,23.87,23.75,23.75,50200,3.79032571894948,3.80947683837154,3.79032571894948,3.79032571894948,314550.803388592,0.0,1.0
1994-03-25,24.25,24.25,23.75,24.0,5000,3.87012204987473,3.87012204987473,3.79032571894948,3.83022388441211,31329.7612936844,0.0,1.0
1994-03-28,23.87,24.25,23.75,23.75,68100,3.80947683837154,3.87012204987473,3.79032571894948,3.79032571894948,426711.348819982,0.0,1.0
1994-03-29,23.75,24.25,23.75,23.75,18900,3.79032571894948,3.87012204987473,3.79032571894948,3.79032571894948,118426.497690127,0.0,1.0
1994-03-30,23.87,24.25,23.75,23.75,12700,3.80947683837154,3.87012204987473,3.79032571894948,3.79032571894948,79577.5936859584,0.0,1.0
1994-03-31,23.25,24.25,23.25,24.25,6200,3.71052938802423,3.87012204987473,3.71052938802423,3.87012204987473,38848.9040041687,0.0,1.0
1994-04-04,23.0,23.5,23.0,23.38,3100,3.6706312225616,3.75042755348685,3.6706312225616,3.73127643406479,19424.4520020844,0.0,1.0
1994-04-05,23.75,24.0,23.0,23.0,800,3.79032571894948,3.83022388441211,3.6706312225616,3.6706312225616,5012.76180698951,0.0,1.0
1994-04-06,23.0,24.0,23.0,24.0,1600,3.6706312225616,3.83022388441211,3.6706312225616,3.83022388441211,10025.523613979,0.0,1.0
1994-04-07,23.0,24.0,23.0,24.0,2800,3.6706312225616,3.83022388441211,3.6706312225616,3.83022388441211,17544.6663244633,0.0,1.0
1994-04-08,23.0,24.0,23.0,24.0,2800,3.6706312225616,3.83022388441211,3.6706312225616,3.83022388441211,17544.6663244633,0.0,1.0
1994-04-11,23.12,23.38,23.0,23.0,8500,3.68978234198366,3.73127643406479,3.6706312225616,3.6706312225616,53260.5941992635,0.0,1.0
1994-04-12,23.0,23.0,23.0,23.0,100,3.6706312225616,3.6706312225616,3.6706312225616,3.6706312225616,626.595225873689,0.0,1.0
1994-04-13,23.75,23.75,22.75,22.75,1300,3.79032571894948,3.79032571894948,3.63073305709898,3.63073305709898,8145.73793635795,0.0,1.0
1994-04-14,23.75,23.75,22.75,22.75,3600,3.79032571894948,3.79032571894948,3.63073305709898,3.63073305709898,22557.4281314528,0.0,1.0
1994-04-15,22.75,22.75,22.75,22.75,900,3.63073305709898,3.63073305709898,3.63073305709898,3.63073305709898,5639.35703286319,0.0,1.0
1994-04-18,23.12,23.5,22.75,22.75,8400,3.68978234198366,3.75042755348685,3.63073305709898,3.63073305709898,52633.9989733899,0.0,1.0
1994-04-19,22.88,23.75,22.75,23.75,2600,3.65148010313954,3.79032571894948,3.63073305709898,3.79032571894948,16291.4758727159,0.0,1.0
1994-04-20,22.75,23.5,22.75,22.75,4200,3.63073305709898,3.75042755348685,3.63073305709898,3.63073305709898,26316.9994866949,0.0,1.0
1994-04-21,22.88,23.25,22.75,22.75,6700,3.65148010313954,3.71052938802423,3.63073305709898,3.63073305709898,41981.8801335371,0.0,1.0
1994-04-22,23.0,23.25,22.88,23.25,12300,3.6706312225616,3.71052938802423,3.65148010313954,3.71052938802423,77071.2127824637,0.0,1.0
1994-04-25,22.88,23.25,22.75,23.25,4100,3.65148010313954,3.71052938802423,3.63073305709898,3.71052938802423,25690.4042608212,0.0,1.0
1994-04-26,22.88,22.88,22.88,22.88,0,3.65148010313954,3.65148010313954,3.65148010313954,3.65148010313954,0,0.0,1.0
1994-04-28,22.88,23.25,22.5,22.75,12600,3.65148010313954,3.71052938802423,3.59083489163635,3.63073305709898,78950.9984600848,0.0,1.0
1994-04-29,22.63,23.0,22.5,23.0,5500,3.61158193767692,3.6706312225616,3.59083489163635,3.6706312225616,34462.7374230528,0.0,1.0
1994-05-02,23.0,23.0,23.0,23.0,100,3.6706312225616,3.6706312225616,3.6706312225616,3.6706312225616,626.595225873689,0.0,1.0
1994-05-03,22.5,23.0,22.5,23.0,17200,3.59083489163635,3.6706312225616,3.59083489163635,3.6706312225616,107774.378850274,0.0,1.0
1994-05-04,22.63,23.0,22.5,22.88,9300,3.61158193767692,3.6706312225616,3.59083489163635,3.65148010313954,58273.3560062529,0.0,1.0
1994-05-05,23.0,23.0,22.63,22.63,5500,3.6706312225616,3.6706312225616,3.61158193767692,3.61158193767692,34462.7374230529,0.0,1.0
1994-05-06,23.0,23.0,22.75,22.75,7400,3.6706312225616,3.6706312225616,3.63073305709898,3.63073305709898,46368.046714653,0.0,1.0
1994-05-09,23.25,23.25,22.75,23.25,8200,3.71052938802423,3.71052938802423,3.63073305709898,3.71052938802423,51380.8085216424,0.0,1.0
1994-05-10,22.75,23.25,22.75,23.25,2900,3.63073305709898,3.71052938802423,3.63073305709898,3.71052938802423,18171.2615503369,0.0,1.0
1994-05-11,23.38,23.75,22.75,22.75,26600,3.73127643406479,3.79032571894948,3.63073305709898,3.63073305709898,166674.330082401,0.0,1.0
1994-05-12,23.75,23.75,23.25,23.25,2800,3.79032571894948,3.79032571894948,3.71052938802423,3.71052938802423,17544.6663244633,0.0,1.0
1994-05-13,23.5,23.75,23.5,23.75,600,3.75042755348685,3.79032571894948,3.75042755348685,3.79032571894948,3759.57135524213,0.0,1.0
1994-05-16,23.25,23.5,23.25,23.25,900,3.71052938802423,3.75042755348685,3.71052938802423,3.71052938802423,5639.35703286319,0.0,1.0
1994-05-17,23.5,23.75,23.25,23.75,3700,3.75042755348685,3.79032571894948,3.71052938802423,3.79032571894948,23184.0233573265,0.0,1.0
1994-05-18,23.25,23.5,23.25,23.5,1700,3.71052938802423,3.75042755348685,3.71052938802423,3.75042755348685,10652.1188398527,0.0,1.0
1994-05-19,23.75,23.75,23.5,23.75,10400,3.79032571894948,3.79032571894948,3.75042755348685,3.79032571894948,65165.9034908636,0.0,1.0
1994-05-20,23.87,24.0,23.5,23.5,9000,3.80947683837154,3.83022388441211,3.75042755348685,3.75042755348685,56393.570328632,0.0,1.0
1994-05-23,23.87,24.0,23.75,23.75,3700,3.80947683837154,3.83022388441211,3.79032571894948,3.79032571894948,23184.0233573265,0.0,1.0
1994-05-24,23.75,24.0,23.75,23.75,4500,3.79032571894948,3.83022388441211,3.79032571894948,3.79032571894948,28196.785164316,0.0,1.0
1994-05-25,24.0,24.0,23.75,23.75,8100,3.83022388441211,3.83022388441211,3.79032571894948,3.79032571894948,50754.2132957687,0.0,1.0
1994-05-26,24.25,24.5,23.75,23.75,5900,3.87012204987473,3.91002021533736,3.79032571894948,3.79032571894948,36969.1183265476,0.0,1.0
1994-05-27,24.5,24.5,23.75,24.5,1000,3.91002021533736,3.91002021533736,3.79032571894948,3.91002021533736,6265.95225873688,0.0,1.0
1994-05-31,24.5,24.5,23.75,23.75,1600,3.91002021533736,3.91002021533736,3.79032571894948,3.79032571894948,10025.523613979,0.0,1.0
1994-06-01,23.75,24.5,23.75,24.5,1600,3.79032571894948,3.91002021533736,3.79032571894948,3.91002021533736,10025.523613979,0.0,1.0
1994-06-02,24.5,24.5,23.75,23.75,3200,3.91002021533736,3.91002021533736,3.79032571894948,3.79032571894948,20051.047227958,0.0,1.0
1994-06-03,24.0,25.25,24.0,24.88,6100,3.83022388441211,4.02971471172524,3.83022388441211,3.97066542684055,38222.308778295,0.0,1.0
1994-06-06,25.25,25.25,24.0,25.25,1900,4.02971471172524,4.02971471172524,3.83022388441211,4.02971471172524,11905.3092916001,0.0,1.0
1994-06-07,24.75,25.25,24.25,24.25,4900,3.94991838079998,4.02971471172524,3.87012204987473,3.87012204987473,30703.1660678108,0.0,1.0
1994-06-08,24.75,25.25,24.25,25.25,1200,3.94991838079998,4.02971471172524,3.87012204987473,4.02971471172524,7519.14271048427,0.0,1.0
1994-06-09,25.12,25.25,24.5,25.25,2700,4.00896766568467,4.02971471172524,3.91002021533736,4.02971471172524,16918.0710985896,0.0,1.0
1994-06-10,25.25,25.25,24.5,25.25,1600,4.02971471172524,4.02971471172524,3.91002021533736,4.02971471172524,10025.523613979,0.0,1.0
1994-06-13,25.5,25.5,24.5,24.5,4800,4.10951104265049,4.10951104265049,3.94835374686027,3.94835374686027,29784.5652997823,0.25,1.0
1994-06-14,25.5,25.5,24.5,24.5,5000,4.10951104265049,4.10951104265049,3.94835374686027,3.94835374686027,31025.5888539399,0.0,1.0
1994-06-15,24.75,25.5,24.75,25.5,1000,3.98864307080783,4.10951104265049,3.98864307080783,4.10951104265049,6205.11777078798,0.0,1.0
1994-06-16,25.0,25.5,24.88,24.88,11400,4.02893239475538,4.10951104265049,4.00959351926056,4.00959351926056,70738.342586983,0.0,1.0
1994-06-17,25.5,25.75,25.0,25.75,7900,4.10951104265049,4.14980036659804,4.02893239475538,4.14980036659804,49020.4303892251,0.0,1.0
1994-06-20,25.25,25.5,25.0,25.12,5500,4.06922171870294,4.10951104265049,4.02893239475538,4.04827127025021,34128.1477393339,0.0,1.0
1994-06-21,25.25,25.5,25.0,25.0,10900,4.06922171870294,4.10951104265049,4.02893239475538,4.02893239475538,67635.7837015889,0.0,1.0
1994-06-22,25.75,25.75,25.25,25.25,400,4.14980036659804,4.14980036659804,4.06922171870294,4.06922171870294,2482.04710831519,0.0,1.0
1994-06-23,25.0,25.63,25.0,25.25,24400,4.02893239475538,4.13046149110322,4.02893239475538,4.06922171870294,151404.873607227,0.0,1.0
1994-06-24,25.25,25.75,25.25,25.75,700,4.06922171870294,4.14980036659804,4.06922171870294,4.14980036659804,4343.58243955158,0.0,1.0
1994-06-27,25.25,25.5,25.25,25.5,1200,4.06922171870294,4.10951104265049,4.06922171870294,4.10951104265049,7446.14132494557,0.0,1.0
1994-06-28,25.0,25.5,25.0,25.0,4200,4.02893239475538,4.10951104265049,4.02893239475538,4.02893239475538,26061.4946373095,0.0,1.0
1994-06-29,25.0,25.5,25.0,25.0,2400,4.02893239475538,4.10951104265049,4.02893239475538,4.02893239475538,14892.2826498912,0.0,1.0
1994-06-30,25.5,25.5,24.75,25.0,2400,4.10951104265049,4.10951104265049,3.98864307080783,4.02893239475538,14892.2826498912,0.0,1.0
1994-07-01,25.5,25.5,25.0,25.0,1100,4.10951104265049,4.10951104265049,4.02893239475538,4.02893239475538,6825.62954786678,0.0,1.0
1994-07-05,24.75,25.0,24.75,24.75,2500,3.98864307080783,4.02893239475538,3.98864307080783,3.98864307080783,15512.7944269699,0.0,1.0
1994-07-06,25.0,25.0,24.75,24.75,4400,4.02893239475538,4.02893239475538,3.98864307080783,3.98864307080783,27302.5181914671,0.0,1.0
1994-07-07,25.25,25.25,24.75,24.75,1300,4.06922171870294,4.06922171870294,3.98864307080783,3.98864307080783,8066.65310202437,0.0,1.0
1994-07-08,24.75,24.75,24.75,24.75,200,3.98864307080783,3.98864307080783,3.98864307080783,3.98864307080783,1241.0235541576,0.0,1.0
1994-07-11,24.75,24.75,24.75,24.75,200,3.98864307080783,3.98864307080783,3.98864307080783,3.98864307080783,1241.0235541576,0.0,1.0
1994-07-12,25.0,26.0,24.5,24.75,31300,4.02893239475538,4.1900896905456,3.94835374686027,3.98864307080783,194220.186225664,0.0,1.0
1994-07-13,24.5,25.25,24.5,24.5,13500,3.94835374686027,4.06922171870294,3.94835374686027,3.94835374686027,83769.0899056378,0.0,1.0
1994-07-14,24.75,25.0,24.75,24.75,7700,3.98864307080783,4.02893239475538,3.98864307080783,3.98864307080783,47779.4068350674,0.0,1.0
1994-07-15,25.25,25.25,25.25,25.25,1000,4.06922171870294,4.06922171870294,4.06922171870294,4.06922171870294,6205.11777078798,0.0,1.0
1994-07-18,24.75,25.5,24.5,24.5,27400,3.98864307080783,4.10951104265049,3.94835374686027,3.94835374686027,170020.226919591,0.0,1.0
1994-07-19,25.25,25.5,25.0,25.5,2400,4.06922171870294,4.10951104265049,4.02893239475538,4.10951104265049,14892.2826498911,0.0,1.0
1994-07-20,24.81,25.25,24.81,24.88,8000,3.99831250855524,4.06922171870294,3.99831250855524,4.00959351926056,49640.9421663039,0.0,1.0
1994-07-21,24.88,25.25,24.75,24.75,12300,4.00959351926056,4.06922171870294,3.98864307080783,3.98864307080783,76322.9485806921,0.0,1.0
1994-07-22,24.75,25.0,24.75,24.75,41000,3.98864307080783,4.02893239475538,3.98864307080783,3.98864307080783,254409.828602307,0.0,1.0
1994-07-25,24.75,24.75,24.75,24.75,2100,3.98864307080783,3.98864307080783,3.98864307080783,3.98864307080783,13030.7473186548,0.0,1.0
1994-07-26,24.75,25.25,24.75,25.25,5300,3.98864307080783,4.06922171870294,3.98864307080783,4.06922171870294,32887.1241851763,0.0,1.0
1994-07-27,25.25,25.25,24.75,24.75,58800,4.06922171870294,4.06922171870294,3.98864307080783,3.98864307080783,364860.924922333,0.0,1.0
1994-07-28,25.25,25.25,24.88,24.88,3500,4.06922171870294,4.06922171870294,4.00959351926056,4.00959351926056,21717.9121977579,0.0,1.0
1994-07-29,24.75,25.0,24.75,25.0,5800,3.98864307080783,4.02893239475538,3.98864307080783,4.02893239475538,35989.6830705703,0.0,1.0
1994-08-01,25.0,25.25,24.75,24.75,24600,4.02893239475538,4.06922171870294,3.98864307080783,3.98864307080783,152645.897161384,0.0,1.0
1994-08-02,24.75,25.25,24.75,24.88,17100,3.98864307080783,4.06922171870294,3.98864307080783,4.00959351926056,106107.513880474,0.0,1.0
1994-08-03,25.25,25.25,24.75,24.88,17300,4.06922171870294,4.06922171870294,3.98864307080783,4.00959351926056,107348.537434632,0.0,1.0
1994-08-04,26.0,26.0,25.0,26.0,12400,4.1900896905456,4.1900896905456,4.02893239475538,4.1900896905456,76943.4603577709,0.0,1.0
1994-08-05,25.5,25.5,25.0,25.0,600,4.10951104265049,4.10951104265049,4.02893239475538,4.02893239475538,3723.07066247279,0.0,1.0
1994-08-08,25.0,26.0,25.0,25.25,5500,4.02893239475538,4.1900896905456,4.02893239475538,4.06922171870294,34128.1477393339,0.0,1.0
1994-08-09,25.75,25.75,25.5,25.5,7000,4.14980036659804,4.14980036659804,4.10951104265049,4.10951104265049,43435.8243955159,0.0,1.0
1994-08-10,25.5,25.75,25.0,25.5,20600,4.10951104265049,4.14980036659804,4.02893239475538,4.10951104265049,127825.426078232,0.0,1.0
1994-08-11,25.0,26.0,25.0,25.0,2000,4.02893239475538,4.1900896905456,4.02893239475538,4.02893239475538,12410.235541576,0.0,1.0
1994-08-12,25.75,26.0,25.0,25.0,15200,4.14980036659804,4.1900896905456,4.02893239475538,4.02893239475538,94317.7901159774,0.0,1.0
1994-08-15,25.5,26.0,25.0,26.0,8400,4.10951104265049,4.1900896905456,4.02893239475538,4.1900896905456,52122.989274619,0.0,1.0
1994-08-16,25.25,25.25,25.25,25.25,2000,4.06922171870294,4.06922171870294,4.06922171870294,4.06922171870294,12410.235541576,0.0,1.0
1994-08-17,25.0,25.5,25.0,25.5,45000,4.02893239475538,4.10951104265049,4.02893239475538,4.10951104265049,279230.299685459,0.0,1.0
1994-08-18,25.12,25.75,25.0,25.0,23100,4.04827127025021,4.14980036659804,4.02893239475538,4.02893239475538,143338.220505202,0.0,1.0
1994-08-19,25.75,25.75,25.0,25.0,2300,4.14980036659804,4.14980036659804,4.02893239475538,4.02893239475538,14271.7708728124,0.0,1.0
1994-08-22,25.0,25.5,25.0,25.0,3300,4.02893239475538,4.10951104265049,4.02893239475538,4.02893239475538,20476.8886436004,0.0,1.0
1994-08-23,25.75,25.75,25.0,25.75,9900,4.14980036659804,4.14980036659804,4.02893239475538,4.14980036659804,61430.6659308011,0.0,1.0
1994-08-24,25.75,25.75,24.75,25.0,6000,4.14980036659804,4.14980036659804,3.98864307080783,4.02893239475538,37230.7066247279,0.0,1.0
1994-08-25,25.5,25.5,25.5,25.5,700,4.10951104265049,4.10951104265049,4.10951104265049,4.10951104265049,4343.58243955159,0.0,1.0
1994-08-26,25.5,25.5,25.5,25.5,1100,4.10951104265049,4.10951104265049,4.10951104265049,4.10951104265049,6825.62954786678,0.0,1.0
1994-08-29,24.5,25.5,24.5,25.5,700,3.94835374686027,4.10951104265049,3.94835374686027,4.10951104265049,4343.58243955159,0.0,1.0
1994-08-30,24.62,25.5,24.5,24.5,14900,3.9676926223551,4.10951104265049,3.94835374686027,3.94835374686027,92456.2547847409,0.0,1.0
1994-08-31,24.38,25.25,24.25,24.5,10100,3.969304195313,4.11094876667979,3.94813891453406,3.98884137757049,62035.5578417902,0.25,1.0
1994-09-01,24.5,24.5,23.75,24.25,14400,3.98884137757049,3.98884137757049,3.86673398846119,3.94813891453406,88446.7359328493,0.0,1.0
1994-09-02,23.75,24.5,23.5,23.75,17000,3.86673398846119,3.98884137757049,3.82603152542476,3.86673398846119,104416.28547628,0.0,1.0
1994-09-06,23.5,24.25,23.5,23.5,22800,3.82603152542476,3.94813891453406,3.82603152542476,3.82603152542476,140040.665227011,0.0,1.0
1994-09-07,24.38,24.5,23.5,24.0,14800,3.969304195313,3.98884137757049,3.82603152542476,3.90743645149762,90903.5897087618,0.0,1.0
1994-09-08,23.5,23.5,23.5,23.5,1000,3.82603152542476,3.82603152542476,3.82603152542476,3.82603152542476,6142.1344397812,0.0,1.0
1994-09-09,23.5,23.62,23.5,23.5,8000,3.82603152542476,3.84556870768224,3.82603152542476,3.82603152542476,49137.0755182496,0.0,1.0
1994-09-12,24.13,24.25,24.0,24.25,7300,3.92860173227657,3.94813891453406,3.90743645149762,3.94813891453406,44837.5814104028,0.0,1.0
1994-09-13,23.87,23.87,23.5,23.5,1600,3.88627117071868,3.88627117071868,3.82603152542476,3.82603152542476,9827.41510364992,0.0,1.0
1994-09-14,23.5,24.25,23.5,23.5,3200,3.82603152542476,3.94813891453406,3.82603152542476,3.82603152542476,19654.8302072998,0.0,1.0
1994-09-15,23.87,24.25,23.5,23.87,21400,3.88627117071868,3.94813891453406,3.82603152542476,3.88627117071868,131441.677011318,0.0,1.0
1994-09-16,23.75,23.75,23.75,23.75,700,3.86673398846119,3.86673398846119,3.86673398846119,3.86673398846119,4299.49410784684,0.0,1.0
1994-09-19,23.87,23.87,23.75,23.75,7800,3.88627117071868,3.88627117071868,3.86673398846119,3.86673398846119,47908.6486302933,0.0,1.0
1994-09-20,23.75,23.75,23.75,23.75,400,3.86673398846119,3.86673398846119,3.86673398846119,3.86673398846119,2456.85377591248,0.0,1.0
1994-09-21,24.25,24.25,23.75,23.75,8700,3.94813891453406,3.94813891453406,3.86673398846119,3.86673398846119,53436.5696260964,0.0,1.0
1994-09-22,23.75,24.25,23.75,24.25,12800,3.86673398846119,3.94813891453406,3.86673398846119,3.94813891453406,78619.3208291994,0.0,1.0
1994-09-23,23.75,24.0,23.75,23.75,23100,3.86673398846119,3.90743645149762,3.86673398846119,3.86673398846119,141883.305558946,0.0,1.0
1994-09-26,24.25,24.25,23.75,23.75,15800,3.94813891453406,3.94813891453406,3.86673398846119,3.86673398846119,97045.7241485429,0.0,1.0
1994-09-27,23.75,24.5,23.75,24.5,1000,3.86673398846119,3.98884137757049,3.86673398846119,3.98884137757049,6142.1344397812,0.0,1.0
1994-09-28,23.75,23.87,23.75,23.75,8400,3.86673398846119,3.88627117071868,3.86673398846119,3.86673398846119,51593.9292941621,0.0,1.0
1994-09-29,24.25,24.25,23.75,23.87,5500,3.94813891453406,3.94813891453406,3.86673398846119,3.88627117071868,33781.7394187966,0.0,1.0
1994-09-30,24.25,24.25,23.75,23.75,1900,3.94813891453406,3.94813891453406,3.86673398846119,3.86673398846119,11670.0554355843,0.0,1.0
1994-10-03,24.0,24.25,23.75,23.75,4400,3.90743645149762,3.94813891453406,3.86673398846119,3.86673398846119,27025.3915350373,0.0,1.0
1994-10-04,23.81,24.0,23.75,23.75,3100,3.87650257958993,3.90743645149762,3.86673398846119,3.86673398846119,19040.6167633217,0.0,1.0
1994-10-05,23.75,24.25,23.5,23.75,33900,3.86673398846119,3.94813891453406,3.82603152542476,3.86673398846119,208218.357508583,0.0,1.0
1994-10-06,23.5,23.5,23.5,23.5,3100,3.82603152542476,3.82603152542476,3.82603152542476,3.82603152542476,19040.6167633217,0.0,1.0
1994-10-07,23.62,23.62,23.5,23.5,8000,3.84556870768224,3.84556870768224,3.82603152542476,3.82603152542476,49137.0755182497,0.0,1.0
1994-10-10,23.5,23.62,23.5,23.5,2800,3.82603152542476,3.84556870768224,3.82603152542476,3.82603152542476,17197.9764313873,0.0,1.0
1994-10-11,24.0,24.0,23.5,23.5,2400,3.90743645149762,3.90743645149762,3.82603152542476,3.82603152542476,14741.1226554749,0.0,1.0
1994-10-12,23.75,23.75,23.5,23.5,1100,3.86673398846119,3.86673398846119,3.82603152542476,3.82603152542476,6756.34788375932,0.0,1.0
1994-10-13,23.5,24.0,23.5,23.5,5400,3.82603152542476,3.90743645149762,3.82603152542476,3.82603152542476,33167.5259748185,0.0,1.0
1994-10-14,23.62,24.0,23.5,23.5,11200,3.84556870768224,3.90743645149762,3.82603152542476,3.82603152542476,68791.9057255495,0.0,1.0
1994-10-17,24.0,24.0,23.5,23.5,1400,3.90743645149762,3.90743645149762,3.82603152542476,3.82603152542476,8598.98821569369,0.0,1.0
1994-10-18,23.5,24.0,23.5,24.0,1700,3.82603152542476,3.90743645149762,3.82603152542476,3.90743645149762,10441.628547628,0.0,1.0
1994-10-19,24.0,24.0,23.5,24.0,3200,3.90743645149762,3.90743645149762,3.82603152542476,3.90743645149762,19654.8302072999,0.0,1.0
1994-10-20,23.5,23.5,23.5,23.5,2000,3.82603152542476,3.82603152542476,3.82603152542476,3.82603152542476,12284.2688795624,0.0,1.0
1994-10-21,23.62,24.0,23.25,23.5,12600,3.84556870768224,3.90743645149762,3.78532906238832,3.82603152542476,77390.8939412432,0.0,1.0
1994-10-24,23.62,23.62,23.25,23.25,1400,3.84556870768224,3.84556870768224,3.78532906238832,3.78532906238832,8598.98821569369,0.0,1.0
1994-10-25,23.25,23.25,23.25,23.25,500,3.78532906238832,3.78532906238832,3.78532906238832,3.78532906238832,3071.0672198906,0.0,1.0
1994-10-26,23.25,23.25,23.25,23.25,200,3.78532906238832,3.78532906238832,3.78532906238832,3.78532906238832,1228.42688795624,0.0,1.0
1994-10-27,23.25,23.25,23.25,23.25,3800,3.78532906238832,3.78532906238832,3.78532906238832,3.78532906238832,23340.1108711686,0.0,1.0
1994-10-28,23.5,23.62,23.25,23.25,3400,3.82603152542476,3.84556870768224,3.78532906238832,3.78532906238832,20883.2570952561,0.0,1.0
1994-10-31,24.0,24.0,24.0,24.0,1300,3.90743645149762,3.90743645149762,3.90743645149762,3.90743645149762,7984.77477171557,0.0,1.0
1994-11-01,23.62,24.0,23.25,24.0,5000,3.84556870768224,3.90743645149762,3.78532906238832,3.90743645149762,30710.672198906,0.0,1.0
1994-11-02,23.25,24.0,23.25,24.0,1500,3.78532906238832,3.90743645149762,3.78532906238832,3.90743645149762,9213.20165967181,0.0,1.0
1994-11-03,23.25,24.0,23.25,23.25,2200,3.78532906238832,3.90743645149762,3.78532906238832,3.78532906238832,13512.6957675187,0.0,1.0
1994-11-04,23.25,23.25,23.25,23.25,0,3.78532906238832,3.78532906238832,3.78532906238832,3.78532906238832,0,0.0,1.0
1994-11-07,23.38,23.38,23.25,23.25,8100,3.80649434316727,3.80649434316727,3.78532906238832,3.78532906238832,49751.2889622277,0.0,1.0
1994-11-08,23.25,24.0,23.25,23.5,5100,3.78532906238832,3.90743645149762,3.78532906238832,3.82603152542476,31324.8856428842,0.0,1.0
1994-11-09,23.0,23.38,23.0,23.25,7200,3.74462659935189,3.80649434316727,3.74462659935189,3.78532906238832,44223.3679664246,0.0,1.0
1994-11-10,22.75,23.5,22.75,23.5,8200,3.70392413631545,3.82603152542476,3.70392413631545,3.82603152542476,50365.5024062059,0.0,1.0
1994-11-11,23.0,23.0,22.0,23.0,5700,3.74462659935189,3.74462659935189,3.58181674720615,3.74462659935189,35010.1663067528,0.0,1.0
1994-11-14,22.25,22.25,21.5,21.5,6800,3.62251921024259,3.62251921024259,3.50041182113329,3.50041182113329,41766.5141905121,0.0,1.0
1994-11-15,23.0,23.0,21.75,22.5,17300,3.74462659935189,3.74462659935189,3.54111428416972,3.66322167327902,106258.925808215,0.0,1.0
1994-11-16,23.0,23.0,23.0,23.0,0,3.74462659935189,3.74462659935189,3.74462659935189,3.74462659935189,0,0.0,1.0
1994-11-17,22.5,22.5,21.75,22.37,27000,3.66322167327902,3.66322167327902,3.54111428416972,3.64205639250008,165837.629874092,0.0,1.0
1994-11-18,22.5,23.0,22.0,23.0,18800,3.66322167327902,3.74462659935189,3.58181674720615,3.74462659935189,115472.127467887,0.0,1.0
1994-11-21,22.12,22.25,21.75,21.75,10600,3.60135392946364,3.62251921024259,3.54111428416972,3.54111428416972,65106.6250616808,0.0,1.0
1994-11-22,21.69,22.0,21.5,21.75,13800,3.53134569304098,3.58181674720615,3.50041182113329,3.54111428416972,84761.4552689805,0.0,1.0
1994-11-23,21.0,21.75,21.0,21.5,5900,3.45970935809685,3.58327040660031,3.45970935809685,3.54208339043249,35812.2568041831,0.25,1.0
1994-11-25,21.25,21.25,21.25,21.25,800,3.50089637426467,3.50089637426467,3.50089637426467,3.50089637426467,4855.89922768585,0.0,1.0
1994-11-28,22.0,22.0,21.0,22.0,4100,3.62445742276813,3.62445742276813,3.45970935809685,3.62445742276813,24886.48354189,0.0,1.0
1994-11-29,21.5,21.5,21.0,21.0,4000,3.54208339043249,3.54208339043249,3.45970935809685,3.45970935809685,24279.4961384292,0.0,1.0
1994-11-30,22.0,22.0,21.0,22.0,5100,3.62445742276813,3.62445742276813,3.45970935809685,3.62445742276813,30956.3575764973,0.0,1.0
1994-12-01,21.5,22.0,21.0,21.0,800,3.54208339043249,3.62445742276813,3.45970935809685,3.45970935809685,4855.89922768585,0.0,1.0
1994-12-02,21.0,21.0,21.0,21.0,600,3.45970935809685,3.45970935809685,3.45970935809685,3.45970935809685,3641.92442076439,0.0,1.0
1994-12-05,21.0,22.0,21.0,22.0,500,3.45970935809685,3.62445742276813,3.45970935809685,3.62445742276813,3034.93701730366,0.0,1.0
1994-12-06,21.55,22.0,21.38,21.38,5600,3.55032079366606,3.62445742276813,3.52231362267194,3.52231362267194,33991.2945938009,0.0,1.0
1994-12-07,21.25,22.0,21.25,22.0,1800,3.50089637426467,3.62445742276813,3.50089637426467,3.62445742276813,10925.7732622932,0.0,1.0
1994-12-08,21.0,22.0,21.0,21.0,13600,3.45970935809685,3.62445742276813,3.45970935809685,3.45970935809685,82550.2868706594,0.0,1.0
1994-12-09,19.88,20.62,19.88,20.5,12300,3.27519152566502,3.39710509352177,3.27519152566502,3.37733532576121,74659.4506256699,0.0,1.0
1994-12-12,19.75,19.75,19.75,19.75,3000,3.25377427725775,3.25377427725775,3.25377427725775,3.25377427725775,18209.6221038219,0.0,1.0
1994-12-13,19.5,20.5,19.5,20.0,3000,3.21258726108993,3.37733532576121,3.21258726108993,3.29496129342557,18209.6221038219,0.0,1.0
1994-12-14,20.0,20.75,20.0,20.75,1200,3.29496129342557,3.41852234192903,3.29496129342557,3.41852234192903,7283.84884152878,0.0,1.0
1994-12-15,19.75,20.75,19.75,19.75,4200,3.25377427725775,3.41852234192903,3.25377427725775,3.25377427725775,25493.4709453507,0.0,1.0
1994-12-16,20.75,20.75,20.75,20.75,100,3.41852234192903,3.41852234192903,3.41852234192903,3.41852234192903,606.987403460731,0.0,1.0
1994-12-19,20.0,20.0,20.0,20.0,1000,3.29496129342557,3.29496129342557,3.29496129342557,3.29496129342557,6069.87403460731,0.0,1.0
1994-12-20,20.5,20.5,19.5,19.75,10600,3.37733532576121,3.37733532576121,3.21258726108993,3.25377427725775,64340.6647668375,0.0,1.0
1994-12-21,20.5,20.5,19.5,19.75,6700,3.37733532576121,3.37733532576121,3.21258726108993,3.25377427725775,40668.156031869,0.0,1.0
1994-12-22,20.0,20.0,19.5,20.0,500,3.29496129342557,3.29496129342557,3.21258726108993,3.29496129342557,3034.93701730366,0.0,1.0
1994-12-23,20.12,20.5,20.12,20.5,1800,3.31473106118613,3.37733532576121,3.31473106118613,3.37733532576121,10925.7732622931,0.0,1.0
1994-12-27,19.5,19.5,19.5,19.5,700,3.21258726108993,3.21258726108993,3.21258726108993,3.21258726108993,4248.91182422512,0.0,1.0
1994-12-28,20.75,20.75,19.5,19.5,15600,3.41852234192903,3.41852234192903,3.21258726108993,3.21258726108993,94690.0349398741,0.0,1.0
1994-12-29,20.25,20.75,19.75,19.75,4400,3.33614830959339,3.41852234192903,3.25377427725775,3.25377427725775,26707.4457522722,0.0,1.0
1994-12-30,21.0,21.0,19.75,19.75,23100,3.45970935809685,3.45970935809685,3.25377427725775,3.25377427725775,140214.090199429,0.0,1.0
1995-01-03,21.88,21.88,20.75,21.5,15500,3.60468765500758,3.60468765500758,3.41852234192903,3.54208339043249,94083.0475364132,0.0,1.0
1995-01-04,21.25,21.75,21.0,21.75,4300,3.50089637426467,3.58327040660031,3.45970935809685,3.58327040660031,26100.4583488114,0.0,1.0
1995-01-05,21.75,21.75,21.75,21.75,200,3.58327040660031,3.58327040660031,3.58327040660031,3.58327040660031,1213.97480692146,0.0,1.0
1995-01-06,20.75,20.75,20.75,20.75,1100,3.41852234192903,3.41852234192903,3.41852234192903,3.41852234192903,6676.86143806804,0.0,1.0
1995-01-09,21.0,21.5,20.75,21.0,8400,3.45970935809685,3.54208339043249,3.41852234192903,3.45970935809685,50986.9418907014,0.0,1.0
1995-01-10,21.25,21.25,20.75,20.75,2100,3.50089637426467,3.50089637426467,3.41852234192903,3.41852234192903,12746.7354726754,0.0,1.0
1995-01-11,20.75,20.75,20.75,20.75,200,3.41852234192903,3.41852234192903,3.41852234192903,3.41852234192903,1213.97480692146,0.0,1.0
1995-01-12,20.75,21.13,20.75,21.0,1100,3.41852234192903,3.48112660650412,3.41852234192903,3.45970935809685,6676.86143806804,0.0,1.0
1995-01-13,20.75,20.75,20.75,20.75,100,3.41852234192903,3.41852234192903,3.41852234192903,3.41852234192903,606.987403460731,0.0,1.0
1995-01-16,22.0,22.0,22.0,22.0,200,3.62445742276813,3.62445742276813,3.62445742276813,3.62445742276813,1213.97480692146,0.0,1.0
1995-01-17,22.25,22.25,21.25,21.25,2400,3.66564443893595,3.66564443893595,3.50089637426467,3.50089637426467,14567.6976830575,0.0,1.0
1995-01-18,22.25,22.25,22.25,22.25,200,3.66564443893595,3.66564443893595,3.66564443893595,3.66564443893595,1213.97480692146,0.0,1.0
1995-01-19,21.25,21.5,21.25,21.5,1500,3.50089637426467,3.54208339043249,3.50089637426467,3.54208339043249,9104.81105191097,0.0,1.0
1995-01-20,21.31,21.31,21.0,21.25,9600,3.51078125814495,3.51078125814495,3.45970935809685,3.50089637426467,58270.7907322301,0.0,1.0
1995-01-23,21.75,22.25,21.0,22.25,30500,3.58327040660031,3.66564443893595,3.45970935809685,3.66564443893595,185131.158055523,0.0,1.0
1995-01-24,21.25,21.25,21.0,21.0,2100,3.50089637426467,3.50089637426467,3.45970935809685,3.45970935809685,12746.7354726754,0.0,1.0
1995-01-25,21.25,21.25,21.25,21.25,0,3.50089637426467,3.50089637426467,3.50089637426467,3.50089637426467,0,0.0,1.0
1995-01-26,21.25,21.25,21.25,21.25,0,3.50089637426467,3.50089637426467,3.50089637426467,3.50089637426467,0,0.0,1.0
1995-01-27,21.25,21.25,21.25,21.25,0,3.50089637426467,3.50089637426467,3.50089637426467,3.50089637426467,0,0.0,1.0
1995-01-30,21.25,21.25,21.25,21.25,1100,3.50089637426467,3.50089637426467,3.50089637426467,3.50089637426467,6676.86143806804,0.0,1.0
1995-01-31,21.25,22.5,21.25,21.25,1800,3.50089637426467,3.70683145510377,3.50089637426467,3.50089637426467,10925.7732622932,0.0,1.0
1995-02-01,21.25,21.25,21.25,21.25,1000,3.50089637426467,3.50089637426467,3.50089637426467,3.50089637426467,6069.87403460731,0.0,1.0
1995-02-02,21.25,21.25,21.25,21.25,1100,3.50089637426467,3.50089637426467,3.50089637426467,3.50089637426467,6676.86143806804,0.0,1.0
1995-02-03,21.25,22.5,21.25,22.5,1600,3.50089637426467,3.70683145510377,3.50089637426467,3.70683145510377,9711.7984553717,0.0,1.0
1995-02-06,22.5,22.5,21.5,21.5,7900,3.70683145510377,3.70683145510377,3.54208339043249,3.54208339043249,47952.0048733977,0.0,1.0
1995-02-07,22.12,22.5,22.0,22.25,14600,3.64422719052869,3.70683145510377,3.62445742276813,3.66564443893595,88620.1609052666,0.0,1.0
1995-02-08,21.25,22.0,21.25,21.25,5700,3.50089637426467,3.62445742276813,3.50089637426467,3.50089637426467,34598.2819972617,0.0,1.0
1995-02-09,21.25,21.75,21.25,21.25,17700,3.50089637426467,3.58327040660031,3.50089637426467,3.50089637426467,107436.770412549,0.0,1.0
1995-02-10,21.38,21.38,21.25,21.25,1900,3.52231362267194,3.52231362267194,3.50089637426467,3.50089637426467,11532.7606657539,0.0,1.0
1995-02-13,21.75,22.25,21.25,21.25,4200,3.58327040660031,3.66564443893595,3.50089637426467,3.50089637426467,25493.4709453507,0.0,1.0
1995-02-14,22.5,22.5,22.0,22.25,6700,3.70683145510377,3.70683145510377,3.62445742276813,3.66564443893595,40668.156031869,0.0,1.0
1995-02-15,21.75,22.5,21.5,21.75,8400,3.58327040660031,3.70683145510377,3.54208339043249,3.58327040660031,50986.9418907014,0.0,1.0
1995-02-16,22.25,22.25,21.75,21.75,5200,3.66564443893595,3.66564443893595,3.58327040660031,3.58327040660031,31563.344979958,0.0,1.0
1995-02-17,22.75,22.75,22.0,22.5,1800,3.74801847127159,3.74801847127159,3.62445742276813,3.70683145510377,10925.7732622932,0.0,1.0
1995-02-21,23.25,23.25,22.63,22.75,7200,3.83039250360723,3.83039250360723,3.72824870351104,3.74801847127159,43703.0930491726,0.0,1.0
1995-02-22,23.5,23.5,23.0,23.5,2500,3.87157951977505,3.87157951977505,3.78920548743941,3.87157951977505,15174.6850865183,0.0,1.0
1995-02-23,23.38,24.0,23.38,23.75,10000,3.8518097520145,3.95395355211069,3.8518097520145,3.91276653594287,60698.740346073,0.0,1.0
1995-02-24,22.75,23.75,22.75,22.75,3400,3.74801847127159,3.91276653594287,3.74801847127159,3.74801847127159,20637.5717176648,0.0,1.0
1995-02-27,23.25,23.75,22.75,23.75,10500,3.83039250360723,3.91276653594287,3.74801847127159,3.91276653594287,63733.6773633767,0.0,1.0
1995-02-28,23.0,23.25,22.75,23.0,2100,3.78920548743941,3.83039250360723,3.74801847127159,3.78920548743941,12746.7354726753,0.0,1.0
1995-03-01,22.75,23.25,22.75,22.88,9900,3.78920548743941,3.8724847289216,3.78920548743941,3.81085809022478,59438.5817149753,0.25,1.0
1995-03-02,22.5,22.75,22.5,22.75,800,3.74756586669832,3.78920548743941,3.74756586669832,3.78920548743941,4803.11771434143,0.0,1.0
1995-03-03,22.5,22.75,22.5,22.5,2100,3.74756586669832,3.78920548743941,3.74756586669832,3.74756586669832,12608.1840001463,0.0,1.0
1995-03-06,22.75,22.75,22.5,22.5,7200,3.78920548743941,3.78920548743941,3.74756586669832,3.74756586669832,43228.0594290729,0.0,1.0
1995-03-07,22.5,22.75,22.5,22.75,3300,3.74756586669832,3.78920548743941,3.74756586669832,3.78920548743941,19812.8605716584,0.0,1.0
1995-03-08,22.5,22.5,22.5,22.5,100,3.74756586669832,3.74756586669832,3.74756586669832,3.74756586669832,600.389714292679,0.0,1.0
1995-03-09,22.5,22.5,22.0,22.25,2500,3.74756586669832,3.74756586669832,3.66428662521613,3.70592624595723,15009.742857317,0.0,1.0
1995-03-10,22.5,22.5,22.5,22.5,0,3.74756586669832,3.74756586669832,3.74756586669832,3.74756586669832,0,0.0,1.0
1995-03-13,21.75,22.5,21.75,22.5,300,3.62264700447504,3.74756586669832,3.62264700447504,3.74756586669832,1801.16914287804,0.0,1.0
1995-03-14,21.75,21.75,21.75,21.75,3700,3.62264700447504,3.62264700447504,3.62264700447504,3.62264700447504,22214.4194288291,0.0,1.0
1995-03-15,22.25,22.25,21.5,21.5,2100,3.70592624595723,3.70592624595723,3.58100738373395,3.58100738373395,12608.1840001462,0.0,1.0
1995-03-16,22.5,22.5,22.5,22.5,500,3.74756586669832,3.74756586669832,3.74756586669832,3.74756586669832,3001.94857146339,0.0,1.0
1995-03-17,21.5,22.5,21.5,22.0,11300,3.58100738373395,3.74756586669832,3.58100738373395,3.66428662521613,67844.0377150727,0.0,1.0
1995-03-20,22.0,22.25,21.5,22.0,47700,3.66428662521613,3.70592624595723,3.58100738373395,3.66428662521613,286385.893717608,0.0,1.0
1995-03-21,20.87,21.38,20.5,21.0,40200,3.4760755394664,3.56102036577822,3.41444890076958,3.49772814225176,241356.665145657,0.0,1.0
1995-03-22,21.38,21.5,20.5,21.5,18400,3.56102036577822,3.58100738373395,3.41444890076958,3.58100738373395,110471.707429853,0.0,1.0
1995-03-23,21.13,21.25,20.75,20.75,11500,3.51938074503713,3.53936776299286,3.45608852151067,3.45608852151067,69044.8171436581,0.0,1.0
1995-03-24,21.25,21.25,20.75,20.75,7200,3.53936776299286,3.53936776299286,3.45608852151067,3.45608852151067,43228.0594290729,0.0,1.0
1995-03-27,21.25,21.25,21.25,21.25,100,3.53936776299286,3.53936776299286,3.53936776299286,3.53936776299286,600.389714292678,0.0,1.0
1995-03-28,21.25,21.25,21.0,21.0,11000,3.53936776299286,3.53936776299286,3.49772814225176,3.49772814225176,66042.8685721946,0.0,1.0
1995-03-29,21.13,21.25,21.13,21.25,7000,3.51938074503713,3.53936776299286,3.51938074503713,3.53936776299286,42027.2800004876,0.0,1.0
1995-03-30,21.0,21.25,21.0,21.25,5900,3.49772814225176,3.53936776299286,3.49772814225176,3.53936776299286,35422.9931432681,0.0,1.0
1995-03-31,20.75,21.25,20.75,21.25,23400,3.45608852151067,3.53936776299286,3.45608852151067,3.53936776299286,140491.193144487,0.0,1.0
1995-04-03,20.75,20.75,20.75,20.75,0,3.45608852151067,3.45608852151067,3.45608852151067,3.45608852151067,0,0.0,1.0
1995-04-04,21.0,21.5,20.75,21.25,28100,3.49772814225176,3.58100738373395,3.45608852151067,3.53936776299286,168709.509716243,0.0,1.0
1995-04-05,21.25,21.25,21.13,21.25,5000,3.53936776299286,3.53936776299286,3.51938074503713,3.53936776299286,30019.4857146339,0.0,1.0
1995-04-06,20.75,21.0,20.75,21.0,800,3.45608852151067,3.49772814225176,3.45608852151067,3.49772814225176,4803.11771434144,0.0,1.0
1995-04-07,21.25,21.25,20.5,21.25,11400,3.53936776299286,3.53936776299286,3.41444890076958,3.53936776299286,68444.4274293654,0.0,1.0
1995-04-10,20.75,20.75,20.25,20.5,14900,3.45608852151067,3.45608852151067,3.37280928002849,3.41444890076958,89458.0674296092,0.0,1.0
1995-04-11,20.25,20.5,20.25,20.5,400,3.37280928002849,3.41444890076958,3.37280928002849,3.41444890076958,2401.55885717071,0.0,1.0
1995-04-12,20.25,20.25,20.25,20.25,1000,3.37280928002849,3.37280928002849,3.37280928002849,3.37280928002849,6003.89714292679,0.0,1.0
1995-04-13,21.0,21.0,20.25,20.25,1700,3.49772814225176,3.49772814225176,3.37280928002849,3.37280928002849,10206.6251429756,0.0,1.0
1995-04-17,21.0,21.0,20.25,21.0,2100,3.49772814225176,3.49772814225176,3.37280928002849,3.49772814225176,12608.1840001463,0.0,1.0
1995-04-18,20.12,21.0,20.12,21.0,12400,3.35115667724312,3.49772814225176,3.35115667724312,3.49772814225176,74448.3245722922,0.0,1.0
1995-04-19,20.5,20.5,19.88,20.0,13700,3.41444890076958,3.41444890076958,3.31118264133167,3.33116965928739,82253.390858097,0.0,1.0
1995-04-20,19.75,20.5,19.75,20.5,1700,3.2895300385463,3.41444890076958,3.2895300385463,3.41444890076958,10206.6251429756,0.0,1.0
1995-04-21,20.0,20.5,19.75,20.5,7100,3.33116965928739,3.41444890076958,3.2895300385463,3.41444890076958,42627.6697147803,0.0,1.0
1995-04-24,20.25,20.25,20.25,20.25,800,3.37280928002849,3.37280928002849,3.37280928002849,3.37280928002849,4803.11771434143,0.0,1.0
1995-04-25,19.75,20.25,19.75,19.88,9600,3.2895300385463,3.37280928002849,3.2895300385463,3.31118264133167,57637.4125720972,0.0,1.0
1995-04-26,21.25,21.25,19.75,19.75,51600,3.53936776299286,3.53936776299286,3.2895300385463,3.2895300385463,309801.092575022,0.0,1.0
1995-04-27,21.25,21.5,20.5,21.5,1600,3.53936776299286,3.58100738373395,3.41444890076958,3.58100738373395,9606.23542868286,0.0,1.0
1995-04-28,21.25,21.25,21.25,21.25,0,3.53936776299286,3.53936776299286,3.53936776299286,3.53936776299286,0,0.0,1.0
1995-05-01,22.25,22.25,20.75,21.5,18100,3.70592624595723,3.70592624595723,3.45608852151067,3.58100738373395,108670.538286975,0.0,1.0
1995-05-02,22.5,22.63,21.75,22.5,15900,3.74756586669832,3.76921846948369,3.62264700447504,3.74756586669832,95461.9645725359,0.0,1.0
1995-05-03,22.25,22.63,21.75,21.75,2500,3.70592624595723,3.76921846948369,3.62264700447504,3.62264700447504,15009.742857317,0.0,1.0
1995-05-04,22.25,22.63,22.0,22.63,34200,3.70592624595723,3.76921846948369,3.66428662521613,3.76921846948369,205333.282288096,0.0,1.0
1995-05-05,22.3,22.63,22.0,22.25,121600,3.71425417010544,3.76921846948369,3.66428662521613,3.70592624595723,730073.892579899,0.0,1.0
1995-05-08,21.88,22.63,21.5,22.63,1500,3.64429960726041,3.76921846948369,3.58100738373395,3.76921846948369,9005.84571439019,0.0,1.0
1995-05-09,22.63,22.63,21.5,22.63,3400,3.76921846948369,3.76921846948369,3.58100738373395,3.76921846948369,20413.2502859511,0.0,1.0
1995-05-10,21.5,22.63,21.5,22.63,5400,3.58100738373395,3.76921846948369,3.58100738373395,3.76921846948369,32421.0445718047,0.0,1.0
1995-05-11,22.63,22.63,22.63,22.63,100,3.76921846948369,3.76921846948369,3.76921846948369,3.76921846948369,600.389714292678,0.0,1.0
1995-05-12,21.5,22.63,21.5,21.5,6000,3.58100738373395,3.76921846948369,3.58100738373395,3.58100738373395,36023.3828575607,0.0,1.0
1995-05-15,22.0,22.63,21.5,22.63,5900,3.66428662521613,3.76921846948369,3.58100738373395,3.76921846948369,35422.9931432681,0.0,1.0
1995-05-16,22.0,22.0,22.0,22.0,0,3.66428662521613,3.66428662521613,3.66428662521613,3.66428662521613,0,0.0,1.0
1995-05-17,22.25,22.63,21.5,21.5,11300,3.70592624595723,3.76921846948369,3.58100738373395,3.58100738373395,67844.0377150727,0.0,1.0
1995-05-18,22.0,22.63,21.75,22.63,24400,3.66428662521613,3.76921846948369,3.62264700447504,3.76921846948369,146495.090287414,0.0,1.0
1995-05-19,22.5,22.5,21.5,21.5,900,3.74756586669832,3.74756586669832,3.58100738373395,3.58100738373395,5403.50742863411,0.0,1.0
1995-05-22,21.75,22.5,21.5,22.5,1400,3.62264700447504,3.74756586669832,3.58100738373395,3.74756586669832,8405.45600009751,0.0,1.0
1995-05-23,21.5,22.5,21.5,21.5,2100,3.58100738373395,3.74756586669832,3.58100738373395,3.58100738373395,12608.1840001463,0.0,1.0
1995-05-24,21.62,22.63,21.5,21.5,4200,3.60099440168967,3.76921846948369,3.58100738373395,3.58100738373395,25216.3680002925,0.0,1.0
1995-05-25,21.62,21.62,21.62,21.62,0,3.60099440168967,3.60099440168967,3.60099440168967,3.60099440168967,0,0.0,1.0
1995-05-26,22.0,22.0,21.62,21.62,300,3.66428662521613,3.66428662521613,3.60099440168967,3.60099440168967,1801.16914287804,0.0,1.0
1995-05-30,21.62,21.62,21.62,21.62,1100,3.60099440168967,3.60099440168967,3.60099440168967,3.60099440168967,6604.28685721948,0.0,1.0
1995-05-31,21.62,22.63,21.62,21.62,1400,3.60099440168967,3.76921846948369,3.60099440168967,3.60099440168967,8405.45600009752,0.0,1.0
1995-06-01,22.63,22.63,21.62,21.62,21100,3.81418925988407,3.81418925988407,3.6439580998097,3.6439580998097,125188.596439631,0.27,1.0
1995-06-02,22.63,22.63,21.75,22.63,1900,3.81418925988407,3.81418925988407,3.66586904120541,3.81418925988407,11272.9067884027,0.0,1.0
1995-06-05,22.75,22.75,21.75,22.63,14300,3.83441474424934,3.83441474424934,3.66586904120541,3.81418925988407,84843.4563548207,0.0,1.0
1995-06-06,22.63,22.75,22.0,22.25,2500,3.81418925988407,3.83441474424934,3.70800546696639,3.75014189272737,14832.7720900036,0.0,1.0
1995-06-07,22.75,22.75,22.63,22.63,2100,3.83441474424934,3.83441474424934,3.81418925988407,3.81418925988407,12459.528555603,0.0,1.0
1995-06-08,23.5,23.5,22.25,22.75,14800,3.96082402153228,3.96082402153228,3.75014189272737,3.83441474424934,87810.0107728216,0.0,1.0
1995-06-09,22.75,23.5,22.75,23.12,1700,3.83441474424934,3.96082402153228,3.83441474424934,3.89677665437559,10086.2850212025,0.0,1.0
1995-06-12,22.5,23.25,22.25,22.25,6500,3.79227831848835,3.9186875957713,3.75014189272737,3.75014189272737,38565.2074340095,0.0,1.0
1995-06-13,22.75,23.25,22.5,22.5,3600,3.83441474424934,3.9186875957713,3.79227831848835,3.79227831848835,21359.1918096052,0.0,1.0
1995-06-14,23.25,23.5,22.5,23.25,5600,3.9186875957713,3.96082402153228,3.79227831848835,3.9186875957713,33225.4094816081,0.0,1.0
1995-06-15,23.5,23.5,22.5,22.5,2600,3.96082402153228,3.96082402153228,3.79227831848835,3.79227831848835,15426.0829736038,0.0,1.0
1995-06-16,23.5,23.5,23.5,23.5,0,3.96082402153228,3.96082402153228,3.96082402153228,3.96082402153228,0,0.0,1.0
1995-06-19,23.0,23.5,22.75,23.0,16900,3.87655117001032,3.96082402153228,3.83441474424934,3.87655117001032,100269.539328425,0.0,1.0
1995-06-20,23.5,23.5,23.25,23.5,14600,3.96082402153228,3.96082402153228,3.9186875957713,3.96082402153228,86623.3890056213,0.0,1.0
1995-06-21,23.38,23.5,23.0,23.5,1300,3.94059853716701,3.96082402153228,3.87655117001032,3.96082402153228,7713.04148680189,0.0,1.0
1995-06-22,23.25,23.5,23.0,23.5,8600,3.9186875957713,3.96082402153228,3.87655117001032,3.96082402153228,51024.7359896125,0.0,1.0
1995-06-23,23.5,23.5,23.0,23.5,800,3.96082402153228,3.96082402153228,3.87655117001032,3.96082402153228,4746.48706880117,0.0,1.0
1995-06-26,22.88,23.5,22.75,23.5,8800,3.85632568564505,3.96082402153228,3.83441474424934,3.96082402153228,52211.3577568128,0.0,1.0
1995-06-27,23.25,23.5,22.75,22.75,1600,3.9186875957713,3.96082402153228,3.83441474424934,3.83441474424934,9492.97413760233,0.0,1.0
1995-06-28,23.25,23.5,23.25,23.5,1100,3.9186875957713,3.96082402153228,3.9186875957713,3.96082402153228,6526.4197196016,0.0,1.0
1995-06-29,23.5,23.5,22.75,23.12,25500,3.96082402153228,3.96082402153228,3.83441474424934,3.89677665437559,151294.275318037,0.0,1.0
1995-06-30,23.5,23.5,22.75,23.5,6200,3.96082402153228,3.96082402153228,3.83441474424934,3.96082402153228,36785.274783209,0.0,1.0
1995-07-03,23.5,23.5,22.75,23.5,19000,3.96082402153228,3.96082402153228,3.83441474424934,3.96082402153228,112729.067884028,0.0,1.0
1995-07-05,23.62,23.75,22.75,23.75,7100,3.98104950589755,4.00296044729326,3.83441474424934,4.00296044729326,42125.0727356104,0.0,1.0
1995-07-06,24.0,24.0,23.38,23.62,16300,4.04509687305424,4.04509687305424,3.94059853716701,3.98104950589755,96709.6740268238,0.0,1.0
1995-07-07,22.75,24.0,22.75,24.0,2700,3.83441474424934,4.04509687305424,3.83441474424934,4.04509687305424,16019.3938572039,0.0,1.0
1995-07-10,24.0,24.0,23.0,24.0,15400,4.04509687305424,4.04509687305424,3.87655117001032,4.04509687305424,91369.8760744225,0.0,1.0
1995-07-11,23.0,24.0,23.0,24.0,700,3.87655117001032,4.04509687305424,3.87655117001032,4.04509687305424,4153.17618520102,0.0,1.0
1995-07-12,23.87,24.0,23.0,23.5,21400,4.02318593165853,4.04509687305424,3.87655117001032,3.96082402153228,126968.529090431,0.0,1.0
1995-07-13,24.0,24.0,23.0,24.0,3400,4.04509687305424,4.04509687305424,3.87655117001032,4.04509687305424,20172.570042405,0.0,1.0
1995-07-14,23.75,24.0,23.0,24.0,7300,4.00296044729326,4.04509687305424,3.87655117001032,4.04509687305424,43311.6945028107,0.0,1.0
1995-07-17,23.87,24.0,23.25,24.0,4900,4.02318593165853,4.04509687305424,3.9186875957713,4.04509687305424,29072.2332964072,0.0,1.0
1995-07-18,23.25,24.0,23.0,24.0,2100,3.9186875957713,4.04509687305424,3.87655117001032,4.04509687305424,12459.5285556031,0.0,1.0
1995-07-19,23.75,23.75,23.0,23.75,7600,4.00296044729326,4.00296044729326,3.87655117001032,4.00296044729326,45091.6271536111,0.0,1.0
1995-07-20,23.12,23.75,23.12,23.75,4000,3.89677665437559,4.00296044729326,3.89677665437559,4.00296044729326,23732.4353440058,0.0,1.0
1995-07-21,23.0,23.75,23.0,23.75,5900,3.87655117001032,4.00296044729326,3.87655117001032,4.00296044729326,35005.3421324086,0.0,1.0
1995-07-24,23.38,23.87,23.25,23.75,64600,3.94059853716701,4.02318593165853,3.9186875957713,4.00296044729326,383278.830805694,0.0,1.0
1995-07-25,23.75,23.75,23.0,23.0,16600,4.00296044729326,4.00296044729326,3.87655117001032,3.87655117001032,98489.6066776243,0.0,1.0
1995-07-26,23.38,23.75,23.25,23.75,35400,3.94059853716701,4.00296044729326,3.9186875957713,4.00296044729326,210032.052794452,0.0,1.0
1995-07-27,24.0,24.0,23.25,24.0,55800,4.04509687305424,4.04509687305424,3.9186875957713,4.04509687305424,331067.473048882,0.0,1.0
1995-07-28,25.0,25.5,23.5,24.25,83800,4.21364257609817,4.29791542762014,3.96082402153228,4.08723329881523,497194.520456922,0.0,1.0
1995-07-31,25.0,25.5,24.5,25.5,22900,4.21364257609817,4.29791542762014,4.12936972457621,4.29791542762014,135868.192344433,0.0,1.0
1995-08-01,26.0,26.0,24.75,25.5,35900,4.3821882791421,4.3821882791421,4.17150615033719,4.29791542762014,212998.607212452,0.0,1.0
1995-08-02,25.75,26.0,25.25,26.0,25000,4.34005185338112,4.3821882791421,4.25577900185915,4.3821882791421,148327.720900036,0.0,1.0
1995-08-03,25.75,26.0,25.25,25.25,29300,4.34005185338112,4.3821882791421,4.25577900185915,4.25577900185915,173840.088894843,0.0,1.0
1995-08-04,25.75,26.0,25.5,26.0,24500,4.34005185338112,4.3821882791421,4.29791542762014,4.3821882791421,145361.166482036,0.0,1.0
1995-08-07,26.25,26.25,25.5,25.5,4900,4.42432470490308,4.42432470490308,4.29791542762014,4.29791542762014,29072.2332964071,0.0,1.0
1995-08-08,26.0,26.5,25.5,25.5,18700,4.3821882791421,4.46646113066406,4.29791542762014,4.29791542762014,110949.135233227,0.0,1.0
1995-08-09,28.25,29.0,26.0,26.5,83000,4.76141611099093,4.88782538827388,4.3821882791421,4.46646113066406,492448.033388121,0.0,1.0
1995-08-10,28.37,28.75,27.75,28.25,25200,4.78164159535621,4.8456889625129,4.67714325946897,4.76141611099093,149514.342667237,0.0,1.0
1995-08-11,27.5,28.37,27.5,28.25,9100,4.63500683370799,4.78164159535621,4.63500683370799,4.76141611099093,53991.2904076132,0.0,1.0
1995-08-14,27.0,27.75,27.0,27.5,5000,4.55073398218603,4.67714325946897,4.55073398218603,4.63500683370799,29665.5441800072,0.0,1.0
1995-08-15,27.0,27.75,27.0,27.75,10500,4.55073398218603,4.67714325946897,4.55073398218603,4.67714325946897,62297.6427780152,0.0,1.0
1995-08-16,27.75,27.75,27.0,27.38,8300,4.67714325946897,4.67714325946897,4.55073398218603,4.61478134934272,49244.8033388121,0.0,1.0
1995-08-17,28.25,28.25,27.5,27.75,23600,4.76141611099093,4.76141611099093,4.63500683370799,4.67714325946897,140021.368529634,0.0,1.0
1995-08-18,28.0,28.5,27.75,27.75,7100,4.71927968522995,4.80355253675192,4.67714325946897,4.67714325946897,42125.0727356104,0.0,1.0
1995-08-21,28.75,28.75,28.25,28.25,2800,4.8456889625129,4.8456889625129,4.76141611099093,4.76141611099093,16612.7047408041,0.0,1.0
1995-08-22,28.5,28.75,28.25,28.75,12100,4.80355253675192,4.8456889625129,4.76141611099093,4.8456889625129,71790.6169156176,0.0,1.0
1995-08-23,28.75,28.75,28.25,28.25,27200,4.8456889625129,4.8456889625129,4.76141611099093,4.76141611099093,161380.56033924,0.0,1.0
1995-08-24,28.5,28.75,28.25,28.63,6400,4.80355253675192,4.8456889625129,4.76141611099093,4.82546347814763,37971.8965504093,0.0,1.0
1995-08-25,28.63,28.75,28.25,28.25,1800,4.82546347814763,4.8456889625129,4.76141611099093,4.76141611099093,10679.5959048026,0.0,1.0
1995-08-28,28.75,29.75,28.75,29.0,25400,4.8456889625129,5.01423466555682,4.8456889625129,4.88782538827388,150700.964434437,0.0,1.0
1995-08-29,28.25,29.25,28.25,29.25,22500,4.76141611099093,4.92996181403486,4.76141611099093,4.92996181403486,133494.948810033,0.0,1.0
1995-08-30,28.5,28.75,28.25,28.25,33200,4.80355253675192,4.8456889625129,4.76141611099093,4.76141611099093,196979.213355248,0.0,1.0
1995-08-31,28.75,28.75,28.25,28.75,10600,4.8456889625129,4.8456889625129,4.76141611099093,4.8456889625129,62890.9536616154,0.0,1.0
1995-09-01,28.37,28.75,28.0,28.0,6100,4.82714893517807,4.89180584724601,4.76419352079612,4.76419352079612,35850.7687092145,0.27,1.0
1995-09-05,28.37,28.75,28.37,28.75,17400,4.82714893517807,4.89180584724601,4.82714893517807,4.89180584724601,102262.848449235,0.0,1.0
1995-09-06,28.0,28.75,28.0,28.25,12300,4.76419352079612,4.89180584724601,4.76419352079612,4.80673096294608,72289.2549382522,0.0,1.0
1995-09-07,28.0,28.63,28.0,28.0,14100,4.76419352079612,4.87138787501403,4.76419352079612,4.76419352079612,82868.1702950696,0.0,1.0
1995-09-08,28.0,28.75,28.0,28.0,10100,4.76419352079612,4.89180584724601,4.76419352079612,4.76419352079612,59359.469502142,0.0,1.0
1995-09-11,28.12,28.75,28.0,28.75,13600,4.7846114930281,4.89180584724601,4.76419352079612,4.89180584724601,79929.5826959537,0.0,1.0
1995-09-12,28.12,28.25,28.0,28.0,10700,4.7846114930281,4.80673096294608,4.76419352079612,4.76419352079612,62885.7746210812,0.0,1.0
1995-09-13,28.25,28.37,28.06,28.06,12100,4.80673096294608,4.82714893517807,4.77440250691211,4.77440250691211,71113.8198986059,0.0,1.0
1995-09-14,28.5,28.5,28.0,28.37,5400,4.84926840509605,4.84926840509605,4.76419352079612,4.82714893517807,31736.7460704522,0.0,1.0
1995-09-15,28.0,28.5,28.0,28.5,13000,4.76419352079612,4.84926840509605,4.76419352079612,4.84926840509605,76403.2775770145,0.0,1.0
1995-09-18,28.5,28.5,28.25,28.25,5800,4.84926840509605,4.84926840509605,4.80673096294608,4.80673096294608,34087.6161497449,0.0,1.0
1995-09-19,28.5,28.5,28.12,28.12,2200,4.84926840509605,4.84926840509605,4.7846114930281,4.7846114930281,12929.7854361101,0.0,1.0
1995-09-20,28.12,28.5,28.12,28.5,16000,4.7846114930281,4.84926840509605,4.7846114930281,4.84926840509605,94034.8031717102,0.0,1.0
1995-09-21,28.37,29.0,28.25,28.5,12000,4.82714893517807,4.93434328939598,4.80673096294608,4.84926840509605,70526.1023787826,0.0,1.0
1995-09-22,29.0,29.0,28.25,29.0,8800,4.93434328939598,4.93434328939598,4.80673096294608,4.93434328939598,51719.1417444406,0.0,1.0
1995-09-25,29.75,29.75,28.5,29.0,23100,5.06195561584587,5.06195561584587,4.84926840509605,4.93434328939598,135762.747079157,0.0,1.0
1995-09-26,30.25,31.0,29.25,29.75,55300,5.1470305001458,5.2746428265957,4.97688073154594,5.06195561584587,325007.788462224,0.0,1.0
1995-09-27,30.0,31.0,29.75,30.25,23500,5.10449305799584,5.2746428265957,5.06195561584587,5.1470305001458,138113.617158449,0.0,1.0
1995-09-28,30.5,30.5,29.75,29.75,7400,5.18956794229577,5.18956794229577,5.06195561584587,5.06195561584587,43491.096466916,0.0,1.0
1995-09-29,30.25,30.5,29.75,30.0,17600,5.1470305001458,5.18956794229577,5.06195561584587,5.10449305799584,103438.283488881,0.0,1.0
1995-10-02,29.75,30.0,29.75,29.75,6800,5.06195561584587,5.10449305799584,5.06195561584587,5.06195561584587,39964.7913479769,0.0,1.0
1995-10-03,29.62,30.0,29.25,29.5,7100,5.03983614592789,5.10449305799584,4.97688073154594,5.01941817369591,41727.9439074464,0.0,1.0
1995-10-04,29.5,29.75,29.25,29.25,6500,5.01941817369591,5.06195561584587,4.97688073154594,4.97688073154594,38201.6387885073,0.0,1.0
1995-10-05,29.5,30.0,29.5,29.5,16300,5.01941817369591,5.10449305799584,5.01941817369591,5.01941817369591,95797.9557311798,0.0,1.0
1995-10-06,29.5,29.75,29.5,29.75,13700,5.01941817369591,5.06195561584587,5.01941817369591,5.06195561584587,80517.3002157769,0.0,1.0
1995-10-09,29.25,30.0,29.25,30.0,2300,4.97688073154594,5.10449305799584,4.97688073154594,5.10449305799584,13517.5029559334,0.0,1.0
1995-10-10,29.75,30.0,29.0,30.0,17900,5.06195561584587,5.10449305799584,4.93434328939598,5.10449305799584,105201.436048351,0.0,1.0
1995-10-11,30.13,30.5,29.5,29.75,41800,5.12661252791382,5.18956794229577,5.01941817369591,5.06195561584587,245665.923286093,0.0,1.0
1995-10-12,30.0,30.5,29.75,30.5,1200,5.10449305799584,5.18956794229577,5.06195561584587,5.18956794229577,7052.61023787827,0.0,1.0
1995-10-13,30.5,31.5,29.75,30.75,33500,5.18956794229577,5.35971771089563,5.06195561584587,5.23210538444574,196885.369140768,0.0,1.0
1995-10-16,31.37,31.5,30.75,31.5,8700,5.33759824097765,5.35971771089563,5.23210538444574,5.35971771089563,51131.4242246174,0.0,1.0
1995-10-17,31.25,31.5,30.75,31.5,7900,5.31718026874567,5.35971771089563,5.23210538444574,5.35971771089563,46429.6840660319,0.0,1.0
1995-10-18,32.0,32.0,30.75,30.75,19600,5.44479259519556,5.44479259519556,5.23210538444574,5.23210538444574,115192.633885345,0.0,1.0
1995-10-19,31.5,32.0,31.5,31.5,7300,5.35971771089563,5.44479259519556,5.35971771089563,5.35971771089563,42903.3789470928,0.0,1.0
1995-10-20,32.62,32.75,32.0,32.0,17000,5.55028545172748,5.57240492164546,5.44479259519556,5.44479259519556,99911.978369942,0.0,1.0
1995-10-23,32.0,32.75,32.0,32.0,4400,5.44479259519556,5.57240492164546,5.44479259519556,5.44479259519556,25859.5708722203,0.0,1.0
1995-10-24,32.5,33.25,32.25,32.75,20000,5.52986747949549,5.65747980594539,5.48733003734553,5.57240492164546,117543.503964638,0.0,1.0
1995-10-25,32.25,32.5,32.0,32.25,19300,5.48733003734553,5.52986747949549,5.44479259519556,5.48733003734553,113429.481325875,0.0,1.0
1995-10-26,33.25,33.25,31.75,32.0,73600,5.65747980594539,5.65747980594539,5.4022551530456,5.44479259519556,432560.094589867,0.0,1.0
1995-10-27,32.25,33.25,32.25,32.5,9900,5.48733003734553,5.65747980594539,5.48733003734553,5.52986747949549,58184.0344624957,0.0,1.0
1995-10-30,32.25,33.13,32.25,32.25,6300,5.48733003734553,5.63706183371341,5.48733003734553,5.48733003734553,37026.2037488609,0.0,1.0
1995-10-31,32.25,33.0,32.25,32.25,13100,5.48733003734553,5.61494236379542,5.48733003734553,5.48733003734553,76990.9950968377,0.0,1.0
1995-11-01,32.62,32.75,32.25,32.25,10000,5.55028545172748,5.57240492164546,5.48733003734553,5.48733003734553,58771.7519823188,0.0,1.0
1995-11-02,32.5,32.62,32.5,32.62,4100,5.52986747949549,5.55028545172748,5.52986747949549,5.55028545172748,24096.4183127508,0.0,1.0
1995-11-03,32.25,32.75,32.25,32.62,9300,5.48733003734553,5.57240492164546,5.48733003734553,5.55028545172748,54657.7293435565,0.0,1.0
1995-11-06,32.25,33.25,32.25,32.25,7400,5.48733003734553,5.65747980594539,5.48733003734553,5.48733003734553,43491.096466916,0.0,1.0
1995-11-07,32.0,33.0,32.0,32.0,15700,5.44479259519556,5.61494236379542,5.44479259519556,5.44479259519556,92271.6506122407,0.0,1.0
1995-11-08,31.5,32.5,31.5,31.5,1900,5.35971771089563,5.52986747949549,5.35971771089563,5.35971771089563,11166.6328766406,0.0,1.0
1995-11-09,31.5,32.5,31.5,31.5,1800,5.35971771089563,5.52986747949549,5.35971771089563,5.35971771089563,10578.9153568174,0.0,1.0
1995-11-10,31.25,32.0,31.25,31.5,22800,5.31718026874567,5.44479259519556,5.31718026874567,5.35971771089563,133999.594519687,0.0,1.0
1995-11-13,30.5,31.25,30.25,31.25,102900,5.18956794229577,5.31718026874567,5.1470305001458,5.31718026874567,604761.327898061,0.0,1.0
1995-11-14,31.0,31.0,30.0,30.75,25500,5.2746428265957,5.2746428265957,5.10449305799584,5.23210538444574,149867.967554913,0.0,1.0
1995-11-15,30.75,31.0,30.0,30.25,11200,5.23210538444574,5.2746428265957,5.10449305799584,5.1470305001458,65824.3622201971,0.0,1.0
1995-11-16,31.0,31.0,30.0,30.0,13400,5.2746428265957,5.2746428265957,5.10449305799584,5.10449305799584,78754.1476563073,0.0,1.0
1995-11-17,30.62,31.0,30.0,31.0,7300,5.20998591452775,5.2746428265957,5.10449305799584,5.2746428265957,42903.3789470928,0.0,1.0
1995-11-20,30.0,31.0,30.0,31.0,1100,5.10449305799584,5.2746428265957,5.10449305799584,5.2746428265957,6464.89271805508,0.0,1.0
1995-11-21,31.25,31.25,30.25,30.25,6200,5.31718026874567,5.31718026874567,5.1470305001458,5.1470305001458,36438.4862290377,0.0,1.0
1995-11-22,30.75,31.75,30.75,30.75,1400,5.23210538444574,5.4022551530456,5.23210538444574,5.23210538444574,8228.04527752464,0.0,1.0
1995-11-24,30.75,30.75,30.75,30.75,0,5.23210538444574,5.23210538444574,5.23210538444574,5.23210538444574,0,0.0,1.0
1995-11-27,31.75,31.75,30.75,30.75,2000,5.44819559056756,5.44819559056756,5.27659887905362,5.27659887905362,11655.2350121088,0.27,1.0
1995-11-28,31.37,31.75,30.88,31.75,3000,5.38298884019226,5.44819559056756,5.29890645155043,5.44819559056756,17482.8525181633,0.0,1.0
1995-11-29,31.0,31.25,31.0,31.0,900,5.31949805693211,5.36239723481059,5.31949805693211,5.31949805693211,5244.85575544897,0.0,1.0
1995-11-30,31.0,31.75,31.0,31.75,600,5.31949805693211,5.44819559056756,5.31949805693211,5.44819559056756,3496.57050363265,0.0,1.0
1995-12-01,31.0,32.0,31.0,32.0,1100,5.31949805693211,5.49109476844604,5.31949805693211,5.49109476844604,6410.37925665985,0.0,1.0
1995-12-04,32.0,32.0,31.0,31.0,1800,5.49109476844604,5.49109476844604,5.31949805693211,5.31949805693211,10489.711510898,0.0,1.0
1995-12-05,32.0,32.0,31.0,31.25,2500,5.49109476844604,5.49109476844604,5.31949805693211,5.36239723481059,14569.0437651361,0.0,1.0
1995-12-06,32.0,32.0,31.0,31.0,4400,5.49109476844604,5.49109476844604,5.31949805693211,5.31949805693211,25641.5170266395,0.0,1.0
1995-12-07,32.0,32.0,31.0,31.0,10100,5.49109476844604,5.49109476844604,5.31949805693211,5.31949805693211,58858.9368111497,0.0,1.0
1995-12-08,31.0,32.0,31.0,31.0,6200,5.31949805693211,5.49109476844604,5.31949805693211,5.31949805693211,36131.2285375374,0.0,1.0
1995-12-11,32.0,32.0,31.0,31.0,34500,5.49109476844604,5.49109476844604,5.31949805693211,5.31949805693211,201052.803958878,0.0,1.0
1995-12-12,32.75,32.75,31.25,32.25,20000,5.6197923020815,5.6197923020815,5.36239723481059,5.53399394632453,116552.350121088,0.0,1.0
1995-12-13,33.13,33.25,32.25,33.13,2300,5.6849990524568,5.70559065783847,5.53399394632453,5.6849990524568,13403.5202639252,0.0,1.0
1995-12-14,33.25,34.0,32.5,32.5,19300,5.70559065783847,5.83428819147392,5.57689312420301,5.57689312420301,112473.01786685,0.0,1.0
1995-12-15,34.25,34.25,33.25,34.0,13100,5.87718736935241,5.87718736935241,5.70559065783847,5.83428819147392,76341.7893293128,0.0,1.0
1995-12-18,33.5,34.12,33.25,33.25,6700,5.74848983571695,5.85487979685559,5.70559065783847,5.70559065783847,39045.0372905646,0.0,1.0
1995-12-19,33.0,33.5,32.75,32.75,15800,5.66269147995998,5.74848983571695,5.6197923020815,5.6197923020815,92076.3565956599,0.0,1.0
1995-12-20,33.38,33.38,32.75,32.75,2200,5.72789823033528,5.72789823033528,5.6197923020815,5.6197923020815,12820.7585133197,0.0,1.0
1995-12-21,33.25,33.5,32.75,32.75,8500,5.70559065783847,5.74848983571695,5.6197923020815,5.6197923020815,49534.7488014625,0.0,1.0
1995-12-22,33.75,33.75,33.0,33.5,16800,5.79138901359544,5.79138901359544,5.66269147995998,5.74848983571695,97903.9741017142,0.0,1.0
1995-12-26,34.0,34.0,34.0,34.0,800,5.83428819147392,5.83428819147392,5.83428819147392,5.83428819147392,4662.09400484354,0.0,1.0
1995-12-27,33.75,34.0,33.0,33.0,8900,5.79138901359544,5.83428819147392,5.66269147995998,5.66269147995998,51865.7958038843,0.0,1.0
1995-12-28,34.0,34.0,33.0,33.0,1800,5.83428819147392,5.83428819147392,5.66269147995998,5.66269147995998,10489.711510898,0.0,1.0
1995-12-29,33.0,33.5,32.75,33.0,10100,5.66269147995998,5.74848983571695,5.6197923020815,5.66269147995998,58858.9368111497,0.0,1.0
1996-01-02,33.0,33.75,32.75,32.75,4600,5.66269147995998,5.79138901359544,5.6197923020815,5.6197923020815,26807.0405278503,0.0,1.0
1996-01-03,32.75,32.75,32.75,32.75,300,5.6197923020815,5.6197923020815,5.6197923020815,5.6197923020815,1748.28525181633,0.0,1.0
1996-01-04,33.25,33.25,32.75,33.0,2800,5.70559065783847,5.70559065783847,5.6197923020815,5.66269147995998,16317.3290169524,0.0,1.0
1996-01-05,32.87,33.75,32.75,32.75,27800,5.64038390746317,5.79138901359544,5.6197923020815,5.6197923020815,162007.766668313,0.0,1.0
1996-01-08,32.75,32.75,32.75,32.75,200,5.6197923020815,5.6197923020815,5.6197923020815,5.6197923020815,1165.52350121088,0.0,1.0
1996-01-09,32.75,33.0,32.75,33.0,5600,5.6197923020815,5.66269147995998,5.6197923020815,5.66269147995998,32634.6580339047,0.0,1.0
1996-01-10,33.5,33.5,32.75,32.75,5300,5.74848983571695,5.74848983571695,5.6197923020815,5.6197923020815,30886.3727820884,0.0,1.0
1996-01-11,33.38,33.5,33.0,33.0,7200,5.72789823033528,5.74848983571695,5.66269147995998,5.66269147995998,41958.8460435918,0.0,1.0
1996-01-12,32.38,33.5,32.38,33.25,23200,5.55630151882134,5.74848983571695,5.55630151882134,5.70559065783847,135200.726140463,0.0,1.0
1996-01-15,32.25,32.62,32.25,32.25,2800,5.53399394632453,5.59748472958469,5.53399394632453,5.53399394632453,16317.3290169524,0.0,1.0
1996-01-16,33.25,33.25,32.25,32.25,1600,5.70559065783847,5.70559065783847,5.53399394632453,5.53399394632453,9324.18800968707,0.0,1.0
1996-01-17,32.25,33.25,32.25,32.25,4800,5.53399394632453,5.70559065783847,5.53399394632453,5.53399394632453,27972.5640290612,0.0,1.0
1996-01-18,32.75,33.25,32.25,32.25,6000,5.6197923020815,5.70559065783847,5.53399394632453,5.53399394632453,34965.7050363265,0.0,1.0
1996-01-19,32.25,33.25,32.25,33.25,4600,5.53399394632453,5.70559065783847,5.53399394632453,5.70559065783847,26807.0405278503,0.0,1.0
1996-01-22,32.25,32.75,32.25,32.25,5600,5.53399394632453,5.6197923020815,5.53399394632453,5.53399394632453,32634.6580339047,0.0,1.0
1996-01-23,32.0,32.25,32.0,32.25,3200,5.49109476844604,5.53399394632453,5.49109476844604,5.53399394632453,18648.3760193742,0.0,1.0
1996-01-24,33.25,33.25,32.0,33.25,6900,5.70559065783847,5.70559065783847,5.49109476844604,5.70559065783847,40210.5607917755,0.0,1.0
1996-01-25,32.25,33.25,32.25,33.25,5500,5.53399394632453,5.70559065783847,5.53399394632453,5.70559065783847,32051.8962832993,0.0,1.0
1996-01-26,32.25,33.25,32.0,33.25,18700,5.53399394632453,5.70559065783847,5.49109476844604,5.70559065783847,108976.447363218,0.0,1.0
1996-01-29,33.25,33.25,32.25,32.75,2700,5.70559065783847,5.70559065783847,5.53399394632453,5.6197923020815,15734.5672663469,0.0,1.0
1996-01-30,32.62,32.75,32.25,32.25,6900,5.59748472958469,5.6197923020815,5.53399394632453,5.53399394632453,40210.5607917755,0.0,1.0
1996-01-31,33.25,33.25,32.25,32.25,1800,5.70559065783847,5.70559065783847,5.53399394632453,5.53399394632453,10489.7115108979,0.0,1.0
1996-02-01,32.5,33.25,32.25,33.25,22100,5.57689312420301,5.70559065783847,5.53399394632453,5.70559065783847,128790.346883803,0.0,1.0
1996-02-02,32.75,33.25,32.5,32.5,43700,5.6197923020815,5.70559065783847,5.57689312420301,5.57689312420301,254666.885014578,0.0,1.0
1996-02-05,33.0,33.25,32.75,32.75,5700,5.66269147995998,5.70559065783847,5.6197923020815,5.6197923020815,33217.4197845102,0.0,1.0
1996-02-06,32.75,32.75,32.75,32.75,100,5.6197923020815,5.6197923020815,5.6197923020815,5.6197923020815,582.761750605442,0.0,1.0
1996-02-07,33.25,33.25,32.75,32.75,3000,5.70559065783847,5.70559065783847,5.6197923020815,5.6197923020815,17482.8525181633,0.0,1.0
1996-02-08,32.75,32.75,32.75,32.75,400,5.6197923020815,5.6197923020815,5.6197923020815,5.6197923020815,2331.04700242177,0.0,1.0
1996-02-09,33.0,33.25,32.75,32.75,8800,5.66269147995998,5.70559065783847,5.6197923020815,5.6197923020815,51283.0340532789,0.0,1.0
1996-02-12,32.75,33.0,32.75,32.75,17500,5.6197923020815,5.66269147995998,5.6197923020815,5.6197923020815,101983.306355952,0.0,1.0
1996-02-13,32.75,33.13,32.62,32.75,21100,5.6197923020815,5.6849990524568,5.59748472958469,5.6197923020815,122962.729377748,0.0,1.0
1996-02-14,32.75,33.0,32.75,32.75,9000,5.6197923020815,5.66269147995998,5.6197923020815,5.6197923020815,52448.5575544898,0.0,1.0
1996-02-15,32.87,33.25,32.75,32.75,10900,5.64038390746317,5.70559065783847,5.6197923020815,5.6197923020815,63521.0308159932,0.0,1.0
1996-02-16,32.75,33.0,32.75,32.75,5600,5.6197923020815,5.66269147995998,5.6197923020815,5.6197923020815,32634.6580339047,0.0,1.0
1996-02-20,32.75,33.25,32.75,32.75,2100,5.6197923020815,5.70559065783847,5.6197923020815,5.6197923020815,12237.9967627143,0.0,1.0
1996-02-21,33.13,33.13,32.81,33.13,2300,5.6849990524568,5.6849990524568,5.63008810477234,5.6849990524568,13403.5202639252,0.0,1.0
1996-02-22,32.87,33.13,32.62,33.13,10900,5.64038390746317,5.6849990524568,5.59748472958469,5.6849990524568,63521.0308159932,0.0,1.0
1996-02-23,32.62,32.62,32.62,32.62,100,5.59748472958469,5.59748472958469,5.59748472958469,5.59748472958469,582.761750605441,0.0,1.0
1996-02-26,32.5,33.0,32.38,32.38,6200,5.57689312420301,5.66269147995998,5.55630151882134,5.55630151882134,36131.2285375374,0.0,1.0
1996-02-27,32.38,32.5,32.38,32.38,1900,5.55630151882134,5.57689312420301,5.55630151882134,5.55630151882134,11072.4732615034,0.0,1.0
1996-02-28,32.75,33.0,32.38,32.38,6300,5.6197923020815,5.66269147995998,5.55630151882134,5.55630151882134,36713.9902881428,0.0,1.0
1996-02-29,33.0,33.0,32.69,33.0,1000,5.66269147995998,5.66269147995998,5.60949649939066,5.66269147995998,5827.61750605442,0.0,1.0
1996-03-01,33.0,33.0,33.0,33.0,200,5.70902259206875,5.70902259206875,5.70902259206875,5.70902259206875,1156.06478929844,0.27,1.0
1996-03-04,32.38,32.38,32.38,32.38,1900,5.6017621676117,5.6017621676117,5.6017621676117,5.6017621676117,10982.6154983352,0.0,1.0
1996-03-05,32.0,32.5,32.0,32.44,24500,5.5360219074606,5.62252224976468,5.5360219074606,5.61214220868819,141617.936689059,0.0,1.0
1996-03-06,31.75,32.25,31.75,31.88,4200,5.49277173630857,5.57927207861264,5.49277173630857,5.51526182530763,24277.3605752673,0.0,1.0
1996-03-07,32.0,32.25,31.75,32.25,4200,5.5360219074606,5.57927207861264,5.49277173630857,5.57927207861264,24277.3605752673,0.0,1.0
1996-03-08,31.75,32.25,31.75,31.75,19200,5.49277173630857,5.57927207861264,5.49277173630857,5.49277173630857,110982.21977265,0.0,1.0
1996-03-11,31.63,31.75,31.63,31.63,1200,5.47201165415559,5.49277173630857,5.47201165415559,5.47201165415559,6936.38873579065,0.0,1.0
1996-03-12,31.5,32.25,31.5,31.63,8900,5.44952156515653,5.57927207861264,5.44952156515653,5.47201165415559,51444.8831237807,0.0,1.0
1996-03-13,31.75,32.25,31.5,31.5,13600,5.49277173630857,5.57927207861264,5.44952156515653,5.44952156515653,78612.405672294,0.0,1.0
1996-03-14,31.75,32.0,31.5,31.5,8500,5.49277173630857,5.5360219074606,5.44952156515653,5.44952156515653,49132.7535451837,0.0,1.0
1996-03-15,32.0,32.25,31.5,31.5,10400,5.5360219074606,5.57927207861264,5.44952156515653,5.44952156515653,60115.369043519,0.0,1.0
1996-03-18,32.25,32.25,32.0,32.25,3100,5.57927207861264,5.57927207861264,5.5360219074606,5.57927207861264,17919.0042341258,0.0,1.0
1996-03-19,31.88,32.12,31.88,31.88,37300,5.51526182530763,5.55678198961358,5.51526182530763,5.51526182530763,215606.083204159,0.0,1.0
1996-03-20,31.88,31.88,31.88,31.88,600,5.51526182530763,5.51526182530763,5.51526182530763,5.51526182530763,3468.19436789532,0.0,1.0
1996-03-21,32.25,32.25,32.06,32.25,8600,5.57927207861264,5.57927207861264,5.54640194853709,5.57927207861264,49710.785939833,0.0,1.0
1996-03-22,31.88,32.25,31.88,31.88,3100,5.51526182530763,5.57927207861264,5.51526182530763,5.51526182530763,17919.0042341258,0.0,1.0
1996-03-25,32.25,32.25,31.88,31.88,10500,5.57927207861264,5.57927207861264,5.51526182530763,5.51526182530763,60693.4014381682,0.0,1.0
1996-03-26,32.5,32.5,32.0,32.25,23800,5.62252224976468,5.62252224976468,5.5360219074606,5.57927207861264,137571.709926514,0.0,1.0
1996-03-27,32.94,33.0,32.0,32.0,20000,5.69864255099226,5.70902259206875,5.5360219074606,5.5360219074606,115606.478929844,0.0,1.0
1996-03-28,33.0,33.0,32.62,32.87,9400,5.70902259206875,5.70902259206875,5.64328233191765,5.68653250306969,54335.0450970267,0.0,1.0
1996-03-29,32.62,33.25,32.62,33.0,3600,5.64328233191765,5.75227276322078,5.64328233191765,5.70902259206875,20809.166207372,0.0,1.0
1996-04-01,33.25,33.25,33.23,33.25,5100,5.75227276322078,5.75227276322078,5.74881274952862,5.75227276322078,29479.6521271103,0.0,1.0
1996-04-02,33.75,34.25,32.62,33.25,58100,5.83877310552486,5.92527344782893,5.64328233191765,5.75227276322078,335836.821291197,0.0,1.0
1996-04-03,35.0,35.0,33.75,33.75,53000,6.05502396128504,6.05502396128504,5.83877310552486,5.83877310552486,306357.169164087,0.0,1.0
1996-04-04,35.0,35.0,34.5,34.5,3600,6.05502396128504,6.05502396128504,5.96852361898096,5.96852361898096,20809.1662073719,0.0,1.0
1996-04-08,35.12,35.25,34.25,34.25,37800,6.07578404343801,6.09827413243707,5.92527344782893,5.92527344782893,218496.245177406,0.0,1.0
1996-04-09,36.88,37.0,34.75,35.25,137100,6.38026524834835,6.40102533050132,6.011773790133,6.09827413243707,792482.413064081,0.0,1.0
1996-04-10,36.0,37.75,35.5,37.0,91800,6.22802464589318,6.53077584395743,6.14152430358911,6.40102533050132,530633.738287985,0.0,1.0
1996-04-11,36.0,36.75,34.75,35.31,65300,6.22802464589318,6.35777515934929,6.011773790133,6.10865417351356,377455.153705941,0.0,1.0
1996-04-12,35.56,36.0,35.5,36.0,8500,6.1519043446656,6.22802464589318,6.14152430358911,6.22802464589318,49132.7535451837,0.0,1.0
1996-04-15,35.62,36.25,35.5,35.5,2900,6.16228438574208,6.27127481704522,6.14152430358911,6.14152430358911,16762.9394448274,0.0,1.0
1996-04-16,35.38,35.56,35.38,35.5,8000,6.12076422143613,6.1519043446656,6.12076422143613,6.14152430358911,46242.5915719377,0.0,1.0
1996-04-17,35.12,35.12,35.12,35.12,1400,6.07578404343801,6.07578404343801,6.07578404343801,6.07578404343801,8092.45352508909,0.0,1.0
1996-04-18,35.0,35.0,35.0,35.0,1800,6.05502396128504,6.05502396128504,6.05502396128504,6.05502396128504,10404.583103686,0.0,1.0
1996-04-19,35.12,35.75,35.12,35.75,800,6.07578404343801,6.18477447474114,6.07578404343801,6.18477447474114,4624.25915719377,0.0,1.0
1996-04-22,34.75,35.5,34.75,35.5,1200,6.011773790133,6.14152430358911,6.011773790133,6.14152430358911,6936.38873579065,0.0,1.0
1996-04-23,35.5,35.62,34.75,34.75,12700,6.14152430358911,6.16228438574208,6.011773790133,6.011773790133,73410.114120451,0.0,1.0
1996-04-24,34.75,35.62,34.75,35.25,15900,6.011773790133,6.16228438574208,6.011773790133,6.09827413243707,91907.1507492261,0.0,1.0
1996-04-25,34.12,34.12,33.75,34.0,8900,5.90278335882987,5.90278335882987,5.83877310552486,5.88202327667689,51444.8831237806,0.0,1.0
1996-04-26,34.12,34.75,33.88,34.37,26700,5.90278335882987,6.011773790133,5.86126319452391,5.9460335299819,154334.649371342,0.0,1.0
1996-04-29,34.5,34.75,34.12,34.75,6100,5.96852361898096,6.011773790133,5.90278335882987,6.011773790133,35259.9760736025,0.0,1.0
1996-04-30,34.5,34.75,34.12,34.5,8800,5.96852361898096,6.011773790133,5.90278335882987,5.96852361898096,50866.8507291315,0.0,1.0
1996-05-01,34.5,34.88,34.12,34.5,14400,5.96852361898096,6.03426387913206,5.90278335882987,5.96852361898096,83236.6648294879,0.0,1.0
1996-05-02,34.5,34.75,34.25,34.63,17000,5.96852361898096,6.011773790133,5.92527344782893,5.99101370798002,98265.5070903676,0.0,1.0
1996-05-03,34.25,35.0,34.0,34.37,19400,5.92527344782893,6.05502396128504,5.88202327667689,5.9460335299819,112138.284561949,0.0,1.0
1996-05-06,33.75,34.25,33.75,33.75,3600,5.83877310552486,5.92527344782893,5.83877310552486,5.83877310552486,20809.1662073719,0.0,1.0
1996-05-07,33.5,34.25,33.5,33.5,7400,5.79552293437282,5.92527344782893,5.79552293437282,5.79552293437282,42774.3972040423,0.0,1.0
1996-05-08,33.5,33.5,32.87,33.5,3400,5.79552293437282,5.79552293437282,5.68653250306969,5.79552293437282,19653.1014180735,0.0,1.0
1996-05-09,32.87,33.5,32.87,32.87,6900,5.68653250306969,5.79552293437282,5.68653250306969,5.68653250306969,39884.2352307962,0.0,1.0
1996-05-10,33.13,33.5,33.13,33.5,2500,5.73151268106781,5.79552293437282,5.73151268106781,5.79552293437282,14450.8098662305,0.0,1.0
1996-05-13,32.87,33.62,32.87,33.62,1500,5.68653250306969,5.8162830165258,5.68653250306969,5.8162830165258,8670.48591973831,0.0,1.0
1996-05-14,33.06,33.06,32.87,32.87,5100,5.71940263314524,5.71940263314524,5.68653250306969,5.68653250306969,29479.6521271102,0.0,1.0
1996-05-15,33.19,33.25,32.87,32.87,14800,5.74189272214429,5.75227276322078,5.68653250306969,5.68653250306969,85548.7944080848,0.0,1.0
1996-05-16,33.38,33.38,32.87,32.87,5000,5.77476285221984,5.77476285221984,5.68653250306969,5.68653250306969,28901.6197324611,0.0,1.0
1996-05-17,32.87,33.0,32.87,32.87,1000,5.68653250306969,5.70902259206875,5.68653250306969,5.68653250306969,5780.32394649221,0.0,1.0
1996-05-20,33.19,33.19,33.0,33.0,800,5.74189272214429,5.74189272214429,5.70902259206875,5.70902259206875,4624.25915719377,0.0,1.0
1996-05-21,33.0,33.75,33.0,33.13,8500,5.70902259206875,5.83877310552486,5.70902259206875,5.73151268106781,49132.7535451838,0.0,1.0
1996-05-22,33.75,33.75,33.0,33.75,12800,5.83877310552486,5.83877310552486,5.70902259206875,5.83877310552486,73988.1465151002,0.0,1.0
1996-05-23,33.5,33.75,33.25,33.75,2600,5.79552293437282,5.83877310552486,5.75227276322078,5.83877310552486,15028.8422608797,0.0,1.0
1996-05-24,33.25,33.75,33.25,33.75,1600,5.75227276322078,5.83877310552486,5.75227276322078,5.83877310552486,9248.51831438754,0.0,1.0
1996-05-28,33.38,33.75,33.0,33.75,22400,5.77476285221984,5.83877310552486,5.70902259206875,5.83877310552486,129479.256401426,0.0,1.0
1996-05-29,33.0,33.38,32.75,33.38,27800,5.70902259206875,5.77476285221984,5.66577242091671,5.77476285221984,160693.005712483,0.0,1.0
1996-05-30,32.19,32.5,32.12,32.19,21100,5.56889203753615,5.62252224976468,5.55678198961358,5.56889203753615,121964.835270986,0.0,1.0
1996-05-31,32.44,32.75,32.12,32.75,7600,5.61214220868819,5.66577242091671,5.55678198961358,5.66577242091671,43930.4619933408,0.0,1.0
1996-06-03,32.44,32.62,32.44,32.62,2100,5.66404241407063,5.69547051624488,5.66404241407063,5.69547051624488,12027.4523069895,0.3,1.0
1996-06-04,32.0,32.19,32.0,32.0,17600,5.58721816431135,5.62039227216195,5.58721816431135,5.58721816431135,100801.505049055,0.0,1.0
1996-06-05,32.06,32.06,32.0,32.0,700,5.59769419836943,5.59769419836943,5.58721816431135,5.58721816431135,4009.15076899649,0.0,1.0
1996-06-06,32.0,32.31,32.0,32.31,500,5.58721816431135,5.64134434027812,5.58721816431135,5.64134434027812,2863.67912071178,0.0,1.0
1996-06-07,32.0,32.0,32.0,32.0,1100,5.58721816431135,5.58721816431135,5.58721816431135,5.58721816431135,6300.09406556591,0.0,1.0
1996-06-10,32.0,32.75,32.0,32.75,2000,5.58721816431135,5.7181685900374,5.58721816431135,5.7181685900374,11454.7164828471,0.0,1.0
1996-06-11,31.75,32.5,31.75,32.5,3100,5.54356802240267,5.67451844812871,5.54356802240267,5.67451844812871,17754.810548413,0.0,1.0
1996-06-12,31.94,32.5,31.94,32.0,3400,5.57674213025327,5.67451844812871,5.57674213025327,5.58721816431135,19473.0180208401,0.0,1.0
1996-06-13,31.75,32.5,31.75,31.75,5000,5.54356802240267,5.67451844812871,5.54356802240267,5.54356802240267,28636.7912071178,0.0,1.0
1996-06-14,32.5,32.5,32.0,32.0,2700,5.67451844812871,5.67451844812871,5.58721816431135,5.58721816431135,15463.8672518436,0.0,1.0
1996-06-17,32.5,32.5,31.75,32.5,3900,5.67451844812871,5.67451844812871,5.54356802240267,5.67451844812871,22336.6971415519,0.0,1.0
1996-06-18,32.5,32.5,31.75,32.5,1300,5.67451844812871,5.67451844812871,5.54356802240267,5.67451844812871,7445.56571385063,0.0,1.0
1996-06-19,31.88,32.38,31.75,31.75,5800,5.56626609619518,5.65356638001255,5.54356802240267,5.54356802240267,33218.6778002566,0.0,1.0
1996-06-20,32.12,32.12,31.75,32.12,5000,5.60817023242752,5.60817023242752,5.54356802240267,5.60817023242752,28636.7912071178,0.0,1.0
1996-06-21,32.12,32.5,31.75,32.5,700,5.60817023242752,5.67451844812871,5.54356802240267,5.67451844812871,4009.15076899649,0.0,1.0
1996-06-24,32.25,32.5,32.25,32.5,1600,5.63086830622003,5.67451844812871,5.63086830622003,5.67451844812871,9163.77318627769,0.0,1.0
1996-06-25,31.88,32.0,31.75,32.0,1000,5.56626609619518,5.58721816431135,5.54356802240267,5.58721816431135,5727.35824142356,0.0,1.0
1996-06-26,32.12,32.5,31.75,32.38,1100,5.60817023242752,5.67451844812871,5.54356802240267,5.65356638001255,6300.09406556591,0.0,1.0
1996-06-27,31.75,32.5,31.75,32.5,1800,5.54356802240267,5.67451844812871,5.54356802240267,5.67451844812871,10309.2448345624,0.0,1.0
1996-06-28,31.88,32.62,31.75,31.75,12000,5.56626609619518,5.69547051624488,5.54356802240267,5.54356802240267,68728.2988970827,0.0,1.0
1996-07-01,32.25,32.62,32.0,32.62,23600,5.63086830622003,5.69547051624488,5.58721816431135,5.69547051624488,135165.654497596,0.0,1.0
1996-07-02,32.25,32.62,31.88,32.62,2200,5.63086830622003,5.69547051624488,5.56626609619518,5.69547051624488,12600.1881311318,0.0,1.0
1996-07-03,33.25,33.25,31.88,32.38,23100,5.80546887385476,5.80546887385476,5.56626609619518,5.65356638001255,132301.975376884,0.0,1.0
1996-07-05,33.0,33.0,32.62,32.62,2600,5.76181873194608,5.76181873194608,5.69547051624488,5.69547051624488,14891.1314277012,0.0,1.0
1996-07-08,33.0,33.0,32.62,33.0,4900,5.76181873194608,5.76181873194608,5.69547051624488,5.76181873194608,28064.0553829754,0.0,1.0
1996-07-09,32.81,33.0,32.62,32.87,26700,5.72864462409548,5.76181873194608,5.69547051624488,5.73912065815356,152920.465046009,0.0,1.0
1996-07-10,32.62,33.0,32.62,32.72,12600,5.69547051624488,5.76181873194608,5.69547051624488,5.71293057300835,72164.7138419368,0.0,1.0
1996-07-11,31.88,32.87,31.75,32.87,21600,5.56626609619518,5.73912065815356,5.54356802240267,5.73912065815356,123710.938014749,0.0,1.0
1996-07-12,31.75,32.0,31.75,32.0,3500,5.54356802240267,5.58721816431135,5.54356802240267,5.58721816431135,20045.7538449824,0.0,1.0
1996-07-15,31.25,31.75,31.25,31.75,4900,5.4562677385853,5.54356802240267,5.4562677385853,5.54356802240267,28064.0553829754,0.0,1.0
1996-07-16,31.12,31.75,31.0,31.25,18300,5.43356966479279,5.54356802240267,5.41261759667662,5.4562677385853,104810.655818051,0.0,1.0
1996-07-17,31.0,31.0,31.0,31.0,1600,5.41261759667662,5.41261759667662,5.41261759667662,5.41261759667662,9163.77318627769,0.0,1.0
1996-07-18,31.63,31.75,31.0,31.25,15400,5.5226159542865,5.54356802240267,5.41261759667662,5.4562677385853,88201.3169179228,0.0,1.0
1996-07-19,31.0,31.75,31.0,31.75,11900,5.41261759667662,5.54356802240267,5.41261759667662,5.54356802240267,68155.5630729403,0.0,1.0
1996-07-22,31.12,31.75,31.0,31.75,3700,5.43356966479279,5.54356802240267,5.41261759667662,5.54356802240267,21191.2254932671,0.0,1.0
1996-07-23,31.5,31.5,31.0,31.31,43700,5.49991788049398,5.49991788049398,5.41261759667662,5.46674377264339,250285.55515021,0.0,1.0
1996-07-24,31.16,31.5,30.75,31.0,3600,5.44055368749818,5.49991788049398,5.36896745476794,5.41261759667662,20618.4896691248,0.0,1.0
1996-07-25,31.75,31.75,31.0,31.0,3300,5.54356802240267,5.54356802240267,5.41261759667662,5.41261759667662,18900.2821966977,0.0,1.0
1996-07-26,31.25,31.75,31.25,31.25,37700,5.4562677385853,5.54356802240267,5.4562677385853,5.4562677385853,215921.405701668,0.0,1.0
1996-07-29,31.5,31.5,31.0,31.25,13300,5.49991788049398,5.49991788049398,5.41261759667662,5.4562677385853,76173.8646109334,0.0,1.0
1996-07-30,31.12,31.75,31.12,31.5,9000,5.43356966479279,5.54356802240267,5.43356966479279,5.49991788049398,51546.224172812,0.0,1.0
1996-07-31,33.06,33.06,31.75,31.75,84900,5.77229476600416,5.77229476600416,5.54356802240267,5.54356802240267,486252.71469686,0.0,1.0
1996-08-01,33.25,34.0,32.75,33.25,31500,5.80546887385476,5.93641929958081,5.7181685900374,5.80546887385476,180411.784604842,0.0,1.0
1996-08-02,33.75,33.75,33.38,33.75,10400,5.89276915767213,5.89276915767213,5.82816694764728,5.89276915767213,59564.5257108049,0.0,1.0
1996-08-05,33.19,33.75,33.0,33.0,11600,5.79499283979668,5.89276915767213,5.76181873194608,5.76181873194608,66437.3556005132,0.0,1.0
1996-08-06,33.5,33.5,32.87,33.25,13900,5.84911901576344,5.84911901576344,5.73912065815356,5.80546887385476,79610.2795557875,0.0,1.0
1996-08-07,35.12,35.12,33.75,34.0,32600,6.13197193533171,6.13197193533171,5.89276915767213,5.93641929958081,186711.878670408,0.0,1.0
1996-08-08,35.25,35.25,34.5,35.0,5500,6.15467000912422,6.15467000912422,6.02371958339817,6.11101986721554,31500.4703278296,0.0,1.0
1996-08-09,35.25,35.25,34.5,35.25,25700,6.15467000912422,6.15467000912422,6.02371958339817,6.15467000912422,147193.106804585,0.0,1.0
1996-08-12,34.5,35.25,34.5,35.25,600,6.02371958339817,6.15467000912422,6.02371958339817,6.15467000912422,3436.41494485414,0.0,1.0
1996-08-13,35.25,35.25,34.75,35.25,23300,6.15467000912422,6.15467000912422,6.06736972530686,6.15467000912422,133447.447025169,0.0,1.0
1996-08-14,34.75,34.75,34.75,34.75,1200,6.06736972530686,6.06736972530686,6.06736972530686,6.06736972530686,6872.82988970826,0.0,1.0
1996-08-15,35.25,35.25,35.0,35.25,11100,6.15467000912422,6.15467000912422,6.11101986721554,6.15467000912422,63573.6764798015,0.0,1.0
1996-08-16,35.25,35.25,35.25,35.25,2700,6.15467000912422,6.15467000912422,6.15467000912422,6.15467000912422,15463.8672518436,0.0,1.0
1996-08-19,35.25,35.25,34.75,34.75,500,6.15467000912422,6.15467000912422,6.06736972530686,6.06736972530686,2863.67912071178,0.0,1.0
1996-08-20,34.75,35.25,34.75,34.75,23500,6.06736972530686,6.15467000912422,6.06736972530686,6.06736972530686,134592.918673453,0.0,1.0
1996-08-21,35.0,35.75,34.75,34.75,10000,6.11101986721554,6.24197029294159,6.06736972530686,6.06736972530686,57273.5824142355,0.0,1.0
1996-08-22,35.87,36.25,35.12,35.75,11800,6.26292236105775,6.32927057675895,6.13197193533171,6.24197029294159,67582.827248798,0.0,1.0
1996-08-23,35.5,36.25,35.5,35.75,10800,6.1983201510329,6.32927057675895,6.1983201510329,6.24197029294159,61855.4690073744,0.0,1.0
1996-08-26,36.0,36.25,35.5,36.25,3500,6.28562043485027,6.32927057675895,6.1983201510329,6.32927057675895,20045.7538449824,0.0,1.0
1996-08-27,36.13,36.25,35.75,35.75,12000,6.30831850864278,6.32927057675895,6.24197029294159,6.24197029294159,68728.2988970827,0.0,1.0
1996-08-28,35.87,35.87,35.75,35.75,1400,6.26292236105775,6.26292236105775,6.24197029294159,6.24197029294159,8018.30153799298,0.0,1.0
1996-08-29,36.5,36.5,36.0,36.25,8000,6.37292071866763,6.37292071866763,6.28562043485027,6.32927057675895,45818.8659313885,0.0,1.0
1996-08-30,36.5,36.75,36.25,36.75,8100,6.42530088895805,6.46930979915639,6.38129197875971,6.46930979915639,46013.4093499151,0.3,1.0
1996-09-03,37.25,37.25,36.0,36.0,17100,6.55732761955308,6.55732761955308,6.33728306856136,6.33728306856136,97139.4197387096,0.0,1.0
1996-09-04,36.75,36.75,36.75,36.75,1800,6.46930979915639,6.46930979915639,6.46930979915639,6.46930979915639,10225.2020777589,0.0,1.0
1996-09-05,37.25,37.25,36.75,37.25,7000,6.55732761955308,6.55732761955308,6.46930979915639,6.55732761955308,39764.6747468402,0.0,1.0
1996-09-06,37.25,37.63,36.75,36.75,9500,6.55732761955308,6.62422116305456,6.46930979915639,6.46930979915639,53966.3442992831,0.0,1.0
1996-09-09,37.37,37.75,37.25,37.75,3800,6.57845189644828,6.64534543994976,6.55732761955308,6.64534543994976,21586.5377197133,0.0,1.0
1996-09-10,37.75,38.12,37.25,37.75,14100,6.64534543994976,6.71047862704331,6.55732761955308,6.64534543994976,80097.4162757782,0.0,1.0
1996-09-11,37.5,37.5,37.5,37.5,1300,6.60133652975142,6.60133652975142,6.60133652975142,6.60133652975142,7384.86816727032,0.0,1.0
1996-09-12,37.5,38.0,37.5,38.0,400,6.60133652975142,6.68935435014811,6.60133652975142,6.68935435014811,2272.26712839087,0.0,1.0
1996-09-13,38.0,38.0,37.5,37.5,400,6.68935435014811,6.68935435014811,6.60133652975142,6.60133652975142,2272.26712839087,0.0,1.0
1996-09-16,37.88,38.25,37.75,37.75,7700,6.6682300732529,6.73336326034645,6.64534543994976,6.64534543994976,43741.1422215242,0.0,1.0
1996-09-17,38.0,38.5,37.75,37.75,8100,6.68935435014811,6.77737217054479,6.64534543994976,6.64534543994976,46013.4093499151,0.0,1.0
1996-09-18,38.25,38.75,37.75,37.75,13500,6.73336326034645,6.82138108074314,6.64534543994976,6.64534543994976,76689.0155831918,0.0,1.0
1996-09-19,38.75,38.75,38.0,38.0,7800,6.82138108074314,6.82138108074314,6.68935435014811,6.68935435014811,44309.2090036219,0.0,1.0
1996-09-20,38.0,38.75,38.0,38.0,5300,6.68935435014811,6.82138108074314,6.68935435014811,6.68935435014811,30107.539451179,0.0,1.0
1996-09-23,38.0,38.0,38.0,38.0,700,6.68935435014811,6.68935435014811,6.68935435014811,6.68935435014811,3976.46747468402,0.0,1.0
1996-09-24,38.0,38.38,38.0,38.0,2200,6.68935435014811,6.75624789364959,6.68935435014811,6.68935435014811,12497.4692061498,0.0,1.0
1996-09-25,38.94,39.25,38.5,38.75,8900,6.85482785249388,6.90939890113982,6.77737217054479,6.82138108074314,50557.9436066968,0.0,1.0
1996-09-26,38.75,38.75,38.5,38.5,1500,6.82138108074314,6.82138108074314,6.77737217054479,6.77737217054479,8521.00173146575,0.0,1.0
1996-09-27,38.87,38.87,38.5,38.5,500,6.84250535763834,6.84250535763834,6.77737217054479,6.77737217054479,2840.33391048858,0.0,1.0
1996-09-30,38.5,39.25,38.5,38.5,2600,6.77737217054479,6.90939890113982,6.77737217054479,6.77737217054479,14769.7363345406,0.0,1.0
1996-10-01,38.5,39.25,38.5,39.25,2100,6.77737217054479,6.90939890113982,6.77737217054479,6.90939890113982,11929.4024240521,0.0,1.0
1996-10-02,39.75,39.75,38.5,38.69,21200,6.99741672153651,6.99741672153651,6.77737217054479,6.81081894229553,120430.157804716,0.0,1.0
1996-10-03,39.0,39.75,39.0,39.75,1600,6.86538999094148,6.99741672153651,6.86538999094148,6.99741672153651,9089.06851356347,0.0,1.0
1996-10-04,39.0,39.75,39.0,39.75,3300,6.86538999094148,6.99741672153651,6.86538999094148,6.99741672153651,18746.2038092247,0.0,1.0
1996-10-07,39.0,39.0,39.0,39.0,600,6.86538999094148,6.86538999094148,6.86538999094148,6.86538999094148,3408.4006925863,0.0,1.0
1996-10-08,38.75,39.75,38.75,39.75,17200,6.82138108074314,6.99741672153651,6.82138108074314,6.99741672153651,97707.4865208073,0.0,1.0
1996-10-09,38.5,39.25,38.5,39.13,17800,6.77737217054479,6.90939890113982,6.77737217054479,6.88827462424462,101115.887213394,0.0,1.0
1996-10-10,39.0,39.0,38.5,38.75,10000,6.86538999094148,6.86538999094148,6.77737217054479,6.82138108074314,56806.6782097717,0.0,1.0
1996-10-11,40.25,40.5,38.5,38.5,19700,7.08543454193319,7.12944345213154,6.77737217054479,6.77737217054479,111909.15607325,0.0,1.0
1996-10-14,40.75,41.0,40.0,40.0,15900,7.17345236232988,7.21746127252822,7.04142563173485,7.04142563173485,90322.618353537,0.0,1.0
1996-10-15,40.75,41.25,40.75,41.25,6600,7.17345236232988,7.26147018272656,7.17345236232988,7.26147018272656,37492.4076184493,0.0,1.0
1996-10-16,40.0,40.75,40.0,40.75,16400,7.04142563173485,7.17345236232988,7.04142563173485,7.17345236232988,93162.9522640256,0.0,1.0
1996-10-17,40.25,40.25,39.5,39.75,2300,7.08543454193319,7.08543454193319,6.95340781133816,6.99741672153651,13065.5359882475,0.0,1.0
1996-10-18,40.0,40.25,39.5,39.5,1300,7.04142563173485,7.08543454193319,6.95340781133816,6.95340781133816,7384.86816727032,0.0,1.0
1996-10-21,39.75,39.88,39.5,39.5,800,6.99741672153651,7.02030135483965,6.95340781133816,6.95340781133816,4544.53425678173,0.0,1.0
1996-10-22,39.81,39.88,39.75,39.75,3200,7.00797885998411,7.02030135483965,6.99741672153651,6.99741672153651,18178.1370271269,0.0,1.0
1996-10-23,39.75,40.25,39.75,39.75,1100,6.99741672153651,7.08543454193319,6.99741672153651,6.99741672153651,6248.73460307488,0.0,1.0
1996-10-24,39.0,40.0,39.0,39.75,15200,6.86538999094148,7.04142563173485,6.86538999094148,6.99741672153651,86346.150878853,0.0,1.0
1996-10-25,39.0,39.62,39.0,39.0,500,6.86538999094148,6.97453208823337,6.86538999094148,6.86538999094148,2840.33391048858,0.0,1.0
1996-10-28,39.0,39.13,39.0,39.13,6600,6.86538999094148,6.88827462424462,6.86538999094148,6.88827462424462,37492.4076184493,0.0,1.0
1996-10-29,39.13,39.13,38.5,38.75,20400,6.88827462424462,6.88827462424462,6.77737217054479,6.82138108074314,115885.623547934,0.0,1.0
1996-10-30,39.13,39.13,39.13,39.13,0,6.88827462424462,6.88827462424462,6.88827462424462,6.88827462424462,0,0.0,1.0
1996-10-31,39.0,39.25,38.5,38.5,22700,6.86538999094148,6.90939890113982,6.77737217054479,6.77737217054479,128951.159536182,0.0,1.0
1996-11-01,39.13,39.5,38.87,38.87,14300,6.88827462424462,6.95340781133816,6.84250535763834,6.84250535763834,81233.5498399735,0.0,1.0
1996-11-04,39.0,39.5,39.0,39.5,16600,6.86538999094148,6.95340781133816,6.86538999094148,6.95340781133816,94299.085828221,0.0,1.0
1996-11-05,39.75,39.75,39.0,39.0,10500,6.99741672153651,6.99741672153651,6.86538999094148,6.86538999094148,59647.0121202603,0.0,1.0
1996-11-06,39.25,39.62,39.25,39.25,23900,6.90939890113982,6.97453208823337,6.90939890113982,6.90939890113982,135767.960921354,0.0,1.0
1996-11-07,39.25,40.0,39.25,39.25,1300,6.90939890113982,7.04142563173485,6.90939890113982,6.90939890113982,7384.86816727032,0.0,1.0
1996-11-08,39.62,39.62,39.62,39.62,200,6.97453208823337,6.97453208823337,6.97453208823337,6.97453208823337,1136.13356419543,0.0,1.0
1996-11-11,39.25,39.25,39.25,39.25,500,6.90939890113982,6.90939890113982,6.90939890113982,6.90939890113982,2840.33391048859,0.0,1.0
1996-11-12,39.25,40.0,39.25,40.0,2500,6.90939890113982,7.04142563173485,6.90939890113982,7.04142563173485,14201.6695524429,0.0,1.0
1996-11-13,40.0,40.0,39.25,39.25,2100,7.04142563173485,7.04142563173485,6.90939890113982,6.90939890113982,11929.4024240521,0.0,1.0
1996-11-14,39.75,40.0,39.25,40.0,12000,6.99741672153651,7.04142563173485,6.90939890113982,7.04142563173485,68168.013851726,0.0,1.0
1996-11-15,40.12,40.25,40.0,40.0,5800,7.06254990863005,7.08543454193319,7.04142563173485,7.04142563173485,32947.8733616676,0.0,1.0
1996-11-18,40.25,40.25,40.25,40.25,100,7.08543454193319,7.08543454193319,7.08543454193319,7.08543454193319,568.066782097717,0.0,1.0
1996-11-19,39.88,39.88,39.5,39.5,1500,7.02030135483965,7.02030135483965,6.95340781133816,6.95340781133816,8521.00173146575,0.0,1.0
1996-11-20,39.88,40.0,39.75,39.75,46100,7.02030135483965,7.04142563173485,6.99741672153651,6.99741672153651,261878.786547047,0.0,1.0
1996-11-21,39.5,40.25,39.5,40.25,900,6.95340781133816,7.08543454193319,6.95340781133816,7.08543454193319,5112.60103887946,0.0,1.0
1996-11-22,39.5,40.25,39.5,40.25,1600,6.95340781133816,7.08543454193319,6.95340781133816,7.08543454193319,9089.06851356348,0.0,1.0
1996-11-25,40.5,40.5,39.5,40.25,45300,7.12944345213154,7.12944345213154,6.95340781133816,7.08543454193319,257334.252290266,0.0,1.0
1996-11-26,40.37,40.5,40.0,40.0,6200,7.1065588188284,7.12944345213154,7.04142563173485,7.04142563173485,35220.1404900584,0.0,1.0
1996-11-27,40.5,40.75,40.25,40.5,14400,7.12944345213154,7.17345236232988,7.08543454193319,7.12944345213154,81801.6166220712,0.0,1.0
1996-11-29,40.75,40.75,40.25,40.25,400,7.17345236232988,7.17345236232988,7.08543454193319,7.08543454193319,2272.26712839087,0.0,1.0
1996-12-02,40.5,40.75,40.25,40.25,3300,7.18225414436955,7.22658904649528,7.13791924224381,7.13791924224381,18608.3640753333,0.3,1.0
1996-12-03,41.0,41.38,41.0,41.0,9600,7.27092394862102,7.33831299985214,7.27092394862102,7.27092394862102,54133.422764606,0.0,1.0
1996-12-04,42.25,42.88,41.0,41.25,77800,7.49259845924971,7.60432241260657,7.27092394862102,7.31525885074676,438706.280321494,0.0,1.0
1996-12-05,41.75,42.25,41.5,42.0,11300,7.40392865499824,7.49259845924971,7.3595937528725,7.44826355712397,63719.5497125049,0.0,1.0
1996-12-06,41.5,41.87,41.25,41.25,6200,7.3595937528725,7.42520940801859,7.31525885074676,7.31525885074676,34961.168868808,0.0,1.0
1996-12-09,42.0,42.5,42.0,42.5,2500,7.44826355712397,7.53693336137545,7.44826355712397,7.53693336137545,14097.2455116161,0.0,1.0
1996-12-10,42.13,42.5,42.0,42.5,12100,7.47131770622936,7.53693336137545,7.44826355712397,7.53693336137545,68230.6682762221,0.0,1.0
1996-12-11,41.5,42.25,41.5,42.25,3400,7.3595937528725,7.49259845924971,7.3595937528725,7.49259845924971,19172.2538957979,0.0,1.0
1996-12-12,42.25,42.25,41.5,41.5,2200,7.49259845924971,7.49259845924971,7.3595937528725,7.3595937528725,12405.5760502222,0.0,1.0
1996-12-13,41.75,42.0,41.75,41.75,2100,7.40392865499824,7.44826355712397,7.40392865499824,7.40392865499824,11841.6862297576,0.0,1.0
1996-12-16,42.0,42.5,41.75,41.75,5400,7.44826355712397,7.53693336137545,7.40392865499824,7.40392865499824,30450.0503050909,0.0,1.0
1996-12-17,41.75,42.38,41.75,42.38,1200,7.40392865499824,7.5156526083551,7.40392865499824,7.5156526083551,6766.67784557574,0.0,1.0
1996-12-18,42.13,42.5,41.75,41.75,6800,7.47131770622936,7.53693336137545,7.40392865499824,7.40392865499824,38344.5077915959,0.0,1.0
1996-12-19,42.5,42.5,41.75,41.75,400,7.53693336137545,7.53693336137545,7.40392865499824,7.40392865499824,2255.55928185858,0.0,1.0
1996-12-20,42.5,42.5,42.5,42.5,800,7.53693336137545,7.53693336137545,7.53693336137545,7.53693336137545,4511.11856371716,0.0,1.0
1996-12-23,42.0,42.0,41.75,41.75,300,7.44826355712397,7.44826355712397,7.40392865499824,7.40392865499824,1691.66946139394,0.0,1.0
1996-12-24,41.75,41.75,41.75,41.75,200,7.40392865499824,7.40392865499824,7.40392865499824,7.40392865499824,1127.77964092929,0.0,1.0
1996-12-26,41.75,41.75,41.75,41.75,2500,7.40392865499824,7.40392865499824,7.40392865499824,7.40392865499824,14097.2455116161,0.0,1.0
1996-12-27,41.87,41.87,41.75,41.75,1000,7.42520940801859,7.42520940801859,7.40392865499824,7.40392865499824,5638.89820464646,0.0,1.0
1996-12-30,42.0,42.25,41.75,41.75,7100,7.48373147882456,7.52827749953185,7.43918545811728,7.43918545811728,39846.4323370989,0.2,1.0
1996-12-31,41.75,42.38,41.75,41.94,10400,7.43918545811728,7.55144143029964,7.43918545811728,7.47304043385482,58366.6051134969,0.0,1.0
1997-01-02,41.75,42.13,41.75,41.75,4000,7.43918545811728,7.50689540959236,7.43918545811728,7.43918545811728,22448.6942744219,0.0,1.0
1997-01-03,42.0,42.38,42.0,42.0,13000,7.48373147882456,7.55144143029964,7.48373147882456,7.48373147882456,72958.2563918712,0.0,1.0
1997-01-06,41.87,42.38,41.87,42.38,400,7.46056754805677,7.55144143029964,7.46056754805677,7.55144143029964,2244.86942744219,0.0,1.0
1997-01-07,41.87,42.38,41.87,42.38,2900,7.46056754805677,7.55144143029964,7.46056754805677,7.55144143029964,16275.3033489559,0.0,1.0
1997-01-08,42.0,42.25,41.87,42.25,4900,7.48373147882456,7.52827749953185,7.46056754805677,7.52827749953185,27499.6504861669,0.0,1.0
1997-01-09,41.75,41.75,41.75,41.75,200,7.43918545811728,7.43918545811728,7.43918545811728,7.43918545811728,1122.43471372109,0.0,1.0
1997-01-10,41.75,42.25,41.75,42.25,700,7.43918545811728,7.52827749953185,7.43918545811728,7.52827749953185,3928.52149802383,0.0,1.0
1997-01-13,41.87,42.0,41.75,41.75,7500,7.46056754805677,7.48373147882456,7.43918545811728,7.43918545811728,42091.3017645411,0.0,1.0
1997-01-14,41.75,41.75,41.75,41.75,200,7.43918545811728,7.43918545811728,7.43918545811728,7.43918545811728,1122.43471372109,0.0,1.0
1997-01-15,41.75,42.25,41.75,42.25,9800,7.43918545811728,7.52827749953185,7.43918545811728,7.52827749953185,54999.3009723336,0.0,1.0
1997-01-16,41.75,42.25,41.75,41.75,3700,7.43918545811728,7.52827749953185,7.43918545811728,7.43918545811728,20765.0422038403,0.0,1.0
1997-01-17,41.75,41.87,41.75,41.75,700,7.43918545811728,7.46056754805677,7.43918545811728,7.43918545811728,3928.52149802383,0.0,1.0
1997-01-20,41.75,42.5,41.75,41.75,1700,7.43918545811728,7.57282352023914,7.43918545811728,7.43918545811728,9540.69506662931,0.0,1.0
1997-01-21,42.0,42.25,41.75,41.75,2300,7.48373147882456,7.52827749953185,7.43918545811728,7.43918545811728,12907.9992077926,0.0,1.0
1997-01-22,41.75,42.25,41.75,42.25,25600,7.43918545811728,7.52827749953185,7.43918545811728,7.52827749953185,143671.6433563,0.0,1.0
1997-01-23,42.0,42.25,41.75,42.25,7600,7.48373147882456,7.52827749953185,7.43918545811728,7.52827749953185,42652.5191214017,0.0,1.0
1997-01-24,41.75,42.25,41.75,42.25,3700,7.43918545811728,7.52827749953185,7.43918545811728,7.52827749953185,20765.0422038403,0.0,1.0
1997-01-27,42.0,42.0,41.75,41.75,2000,7.48373147882456,7.48373147882456,7.43918545811728,7.43918545811728,11224.347137211,0.0,1.0
1997-01-28,43.75,44.25,42.0,42.25,37300,7.79555362377559,7.88464566519017,7.48373147882456,7.52827749953185,209334.074108984,0.0,1.0
1997-01-29,43.81,44.25,43.81,44.25,6500,7.80624466874534,7.88464566519017,7.80624466874534,7.88464566519017,36479.1281959356,0.0,1.0
1997-01-30,43.75,44.25,43.75,44.25,15000,7.79555362377559,7.88464566519017,7.79555362377559,7.88464566519017,84182.6035290821,0.0,1.0
1997-01-31,45.0,46.0,43.75,43.75,44200,8.01828372731203,8.19646781014119,7.79555362377559,7.79555362377559,248058.071732362,0.0,1.0
1997-02-03,45.0,45.75,44.75,45.25,7000,8.01828372731203,8.1519217894339,7.97373770660474,8.06282974801932,39285.2149802384,0.0,1.0
1997-02-04,44.75,45.75,44.75,45.0,28500,7.97373770660474,8.1519217894339,7.97373770660474,8.01828372731203,159946.946705256,0.0,1.0
1997-02-05,44.75,45.75,44.75,44.75,10800,7.97373770660474,8.1519217894339,7.97373770660474,7.97373770660474,60611.4745409392,0.0,1.0
1997-02-06,44.75,45.0,44.75,44.75,2800,7.97373770660474,8.01828372731203,7.97373770660474,7.97373770660474,15714.0859920953,0.0,1.0
1997-02-07,44.75,44.75,44.75,44.75,0,7.97373770660474,7.97373770660474,7.97373770660474,7.97373770660474,0,0.0,1.0
1997-02-10,44.75,44.75,44.75,44.75,600,7.97373770660474,7.97373770660474,7.97373770660474,7.97373770660474,3367.30414116329,0.0,1.0
1997-02-11,45.0,45.75,45.0,45.38,39300,8.01828372731203,8.1519217894339,8.01828372731203,8.08599367878711,220558.421246195,0.0,1.0
1997-02-12,46.75,46.75,45.0,45.0,31900,8.33010587226306,8.33010587226306,8.01828372731203,8.01828372731203,179028.336838515,0.0,1.0
1997-02-13,48.25,48.75,46.75,46.75,53200,8.59738199650679,8.68647403792137,8.33010587226306,8.33010587226306,298567.633849811,0.0,1.0
1997-02-14,47.87,49.5,47.5,48.5,40500,8.52967204503171,8.82011210004324,8.46374393438492,8.64192801721408,227293.029528522,0.0,1.0
1997-02-18,47.25,48.5,47.25,47.5,22200,8.41919791367764,8.64192801721408,8.41919791367764,8.46374393438492,124590.253223042,0.0,1.0
1997-02-19,47.75,48.25,47.75,48.25,6700,8.50828995509221,8.59738199650679,8.50828995509221,8.59738199650679,37601.5629096567,0.0,1.0
1997-02-20,46.75,47.75,46.75,47.75,8200,8.33010587226306,8.50828995509221,8.33010587226306,8.50828995509221,46019.8232625649,0.0,1.0
1997-02-21,47.5,47.5,46.5,46.5,6300,8.46374393438492,8.46374393438492,8.28555985155577,8.28555985155577,35356.6934822145,0.0,1.0
1997-02-24,48.0,48.0,47.0,47.5,5400,8.5528359757995,8.5528359757995,8.37465189297035,8.46374393438492,30305.7372704696,0.0,1.0
1997-02-25,47.87,48.25,47.0,48.0,8700,8.52967204503171,8.59738199650679,8.37465189297035,8.5528359757995,48825.9100468677,0.0,1.0
1997-02-26,47.5,47.87,47.5,47.5,7600,8.46374393438492,8.52967204503171,8.46374393438492,8.46374393438492,42652.5191214016,0.0,1.0
1997-02-27,47.75,47.75,47.75,47.75,1500,8.50828995509221,8.50828995509221,8.50828995509221,8.50828995509221,8418.26035290822,0.0,1.0
1997-02-28,47.75,48.25,47.75,48.25,1900,8.50828995509221,8.59738199650679,8.50828995509221,8.59738199650679,10663.1297803504,0.0,1.0
1997-03-03,47.75,48.25,47.75,48.0,3600,8.50828995509221,8.59738199650679,8.50828995509221,8.5528359757995,20203.8248469797,0.0,1.0
1997-03-04,48.0,48.5,47.75,48.5,900,8.5528359757995,8.64192801721408,8.50828995509221,8.64192801721408,5050.95621174493,0.0,1.0
1997-03-05,48.38,48.75,47.75,48.5,8800,8.62054592727458,8.68647403792137,8.50828995509221,8.64192801721408,49387.1274037282,0.0,1.0
1997-03-06,49.0,50.0,48.38,48.69,26400,8.73102005862866,8.90920414145782,8.62054592727458,8.67578299295162,148161.382211185,0.0,1.0
1997-03-07,49.25,50.25,49.0,49.0,39800,8.82902130418469,9.00829077228997,8.78420393715838,8.78420393715838,222012.149757861,0.3,1.0
1997-03-10,49.25,49.25,49.25,49.25,0,8.82902130418469,8.82902130418469,8.82902130418469,8.82902130418469,0,0.0,1.0
1997-03-11,48.5,49.5,48.5,49.0,11800,8.69456920310574,8.87383867121101,8.69456920310574,8.78420393715838,65822.6976669036,0.0,1.0
1997-03-12,47.5,49.25,47.5,49.25,6800,8.51529973500047,8.82902130418469,8.51529973500047,8.82902130418469,37931.7240792326,0.0,1.0
1997-03-13,46.75,48.5,46.75,48.5,6100,8.38084763392151,8.69456920310574,8.38084763392151,8.69456920310574,34026.9877769586,0.0,1.0
1997-03-14,46.25,46.88,46.25,46.88,5500,8.29121289986888,8.4041526647752,8.29121289986888,8.4041526647752,30680.0709464381,0.0,1.0
1997-03-17,46.75,46.75,45.75,46.25,7700,8.38084763392151,8.38084763392151,8.20157816581624,8.29121289986888,42952.0993250134,0.0,1.0
1997-03-18,45.75,46.75,45.75,46.75,5700,8.20157816581624,8.38084763392151,8.20157816581624,8.38084763392151,31795.7098899449,0.0,1.0
1997-03-19,45.5,46.5,45.5,46.5,600,8.15676079878992,8.33603026689519,8.15676079878992,8.33603026689519,3346.91683052052,0.0,1.0
1997-03-20,45.5,46.5,44.75,46.5,23000,8.15676079878992,8.33603026689519,8.02230869771097,8.33603026689519,128298.478503287,0.0,1.0
1997-03-21,44.25,45.5,44.25,45.5,9400,7.93267396365833,8.15676079878992,7.93267396365833,8.15676079878992,52435.0303448215,0.0,1.0
1997-03-24,43.88,44.5,43.5,44.5,16500,7.86634426045938,7.97749133068465,7.79822186257937,7.97749133068465,92040.2128393143,0.0,1.0
1997-03-25,44.25,44.25,43.75,44.0,16600,7.93267396365833,7.93267396365833,7.84303922960569,7.88785659663201,92598.0323110678,0.0,1.0
1997-03-26,44.38,44.62,43.75,43.75,49900,7.95597899451202,7.99900366685728,7.84303922960569,7.84303922960569,278351.916404957,0.0,1.0
1997-03-27,44.25,44.62,44.25,44.62,9400,7.93267396365833,7.99900366685728,7.93267396365833,7.99900366685728,52435.0303448215,0.0,1.0
1997-03-31,44.5,45.0,44.25,45.0,16500,7.97749133068465,8.06712606473728,7.93267396365833,8.06712606473728,92040.2128393143,0.0,1.0
1997-04-01,44.62,44.75,44.0,44.0,17200,7.99900366685728,8.02230869771097,7.88785659663201,7.88785659663201,95944.9491415883,0.0,1.0
1997-04-02,44.25,44.25,44.25,44.25,400,7.93267396365833,7.93267396365833,7.93267396365833,7.93267396365833,2231.27788701368,0.0,1.0
1997-04-03,44.38,44.38,44.0,44.25,4800,7.95597899451202,7.95597899451202,7.88785659663201,7.93267396365833,26775.3346441642,0.0,1.0
1997-04-04,44.75,44.75,44.0,44.25,3400,8.02230869771097,8.02230869771097,7.88785659663201,7.93267396365833,18965.8620396163,0.0,1.0
1997-04-07,44.25,45.0,44.0,44.0,2500,7.93267396365833,8.06712606473728,7.88785659663201,7.88785659663201,13945.4867938355,0.0,1.0
1997-04-08,46.37,46.88,45.0,45.0,51000,8.31272523604151,8.4041526647752,8.06712606473728,8.06712606473728,284487.930594244,0.0,1.0
1997-04-09,46.5,47.25,45.75,47.25,28600,8.33603026689519,8.47048236797415,8.20157816581624,8.47048236797415,159536.368921478,0.0,1.0
1997-04-10,45.75,46.0,45.5,45.62,4800,8.20157816581624,8.24639553284256,8.15676079878992,8.17827313496255,26775.3346441642,0.0,1.0
1997-04-11,44.0,44.75,44.0,44.75,9100,7.88785659663201,8.02230869771097,7.88785659663201,8.02230869771097,50761.5719295613,0.0,1.0
1997-04-14,43.88,44.12,43.75,44.0,47000,7.86634426045938,7.90936893280464,7.84303922960569,7.88785659663201,262175.151724108,0.0,1.0
1997-04-15,44.5,44.5,43.88,44.5,3500,7.97749133068465,7.97749133068465,7.86634426045938,7.97749133068465,19523.6815113697,0.0,1.0
1997-04-16,43.88,43.88,43.88,43.88,300,7.86634426045938,7.86634426045938,7.86634426045938,7.86634426045938,1673.45841526026,0.0,1.0
1997-04-17,44.0,44.0,44.0,44.0,800,7.88785659663201,7.88785659663201,7.88785659663201,7.88785659663201,4462.55577402736,0.0,1.0
1997-04-18,44.5,44.5,44.5,44.5,100,7.97749133068465,7.97749133068465,7.97749133068465,7.97749133068465,557.81947175342,0.0,1.0
1997-04-21,43.88,44.5,43.88,43.88,1700,7.86634426045938,7.97749133068465,7.86634426045938,7.86634426045938,9482.93101980814,0.0,1.0
1997-04-22,43.88,44.19,43.88,43.88,25000,7.86634426045938,7.92191779557201,7.86634426045938,7.86634426045938,139454.867938355,0.0,1.0
1997-04-23,45.25,46.0,44.25,44.25,15100,8.1119434317636,8.24639553284256,7.93267396365833,7.93267396365833,84230.7402347665,0.0,1.0
1997-04-24,45.5,46.25,45.25,46.25,21300,8.15676079878992,8.29121289986888,8.1119434317636,8.29121289986888,118815.547483479,0.0,1.0
1997-04-25,44.87,46.0,44.87,45.5,67300,8.0438210338836,8.24639553284256,8.0438210338836,8.15676079878992,375412.504490052,0.0,1.0
1997-04-28,45.13,45.25,44.87,44.87,20500,8.09043109559097,8.1119434317636,8.0438210338836,8.0438210338836,114352.991709451,0.0,1.0
1997-04-29,46.0,46.0,44.87,44.87,14800,8.24639553284256,8.24639553284256,8.0438210338836,8.0438210338836,82557.2818195062,0.0,1.0
1997-04-30,45.25,45.75,45.0,45.75,6700,8.1119434317636,8.20157816581624,8.06712606473728,8.20157816581624,37373.9046074792,0.0,1.0
1997-05-01,46.25,46.31,45.0,45.5,53900,8.29121289986888,8.30196906795519,8.06712606473728,8.15676079878992,300664.695275093,0.0,1.0
1997-05-02,47.38,47.38,46.37,46.37,6200,8.49378739882783,8.49378739882783,8.31272523604151,8.31272523604151,34584.8072487121,0.0,1.0
1997-05-05,47.25,48.0,47.25,47.5,4200,8.47048236797415,8.6049344690531,8.47048236797415,8.51529973500047,23428.4178136436,0.0,1.0
1997-05-06,47.25,48.0,47.25,47.5,1300,8.47048236797415,8.6049344690531,8.47048236797415,8.51529973500047,7251.65313279446,0.0,1.0
1997-05-07,47.25,48.25,47.25,47.25,12900,8.47048236797415,8.64975183607942,8.47048236797415,8.47048236797415,71958.7118561912,0.0,1.0
1997-05-08,47.0,47.38,47.0,47.38,2400,8.42566500094783,8.49378739882783,8.42566500094783,8.49378739882783,13387.6673220821,0.0,1.0
1997-05-09,47.12,47.25,46.5,47.0,18900,8.44717733712046,8.47048236797415,8.33603026689519,8.42566500094783,105427.880161396,0.0,1.0
1997-05-12,47.25,47.25,46.5,46.5,1500,8.47048236797415,8.47048236797415,8.33603026689519,8.33603026689519,8367.2920763013,0.0,1.0
1997-05-13,47.0,47.25,46.5,46.5,2800,8.42566500094783,8.47048236797415,8.33603026689519,8.33603026689519,15618.9452090958,0.0,1.0
1997-05-14,46.5,47.25,46.5,46.5,6300,8.33603026689519,8.47048236797415,8.33603026689519,8.33603026689519,35142.6267204655,0.0,1.0
1997-05-15,47.0,47.75,46.5,46.5,5400,8.42566500094783,8.56011710202679,8.33603026689519,8.33603026689519,30122.2514746847,0.0,1.0
1997-05-16,47.0,48.25,47.0,48.25,500,8.42566500094783,8.64975183607942,8.42566500094783,8.64975183607942,2789.0973587671,0.0,1.0
1997-05-19,48.25,48.25,48.25,48.25,400,8.64975183607942,8.64975183607942,8.64975183607942,8.64975183607942,2231.27788701368,0.0,1.0
1997-05-20,47.0,47.62,47.0,47.0,700,8.42566500094783,8.5368120711731,8.42566500094783,8.42566500094783,3904.73630227394,0.0,1.0
1997-05-21,47.75,47.75,47.25,47.25,400,8.56011710202679,8.56011710202679,8.47048236797415,8.47048236797415,2231.27788701368,0.0,1.0
1997-05-22,47.75,48.25,47.25,48.25,1300,8.56011710202679,8.64975183607942,8.47048236797415,8.64975183607942,7251.65313279446,0.0,1.0
1997-05-23,48.06,48.06,47.25,47.25,1100,8.61569063713942,8.61569063713942,8.47048236797415,8.47048236797415,6136.01418928762,0.0,1.0
1997-05-27,47.75,48.25,47.25,47.5,25400,8.56011710202679,8.64975183607942,8.47048236797415,8.51529973500047,141686.145825369,0.0,1.0
1997-05-28,47.75,47.75,47.75,47.75,0,8.56011710202679,8.56011710202679,8.56011710202679,8.56011710202679,0,0.0,1.0
1997-05-29,47.62,47.62,47.62,47.62,2200,8.5368120711731,8.5368120711731,8.5368120711731,8.5368120711731,12272.0283785752,0.0,1.0
1997-05-30,48.0,48.0,47.25,47.38,2300,8.6049344690531,8.6049344690531,8.47048236797415,8.49378739882783,12829.8478503287,0.0,1.0
1997-06-02,47.25,48.25,47.25,48.25,2800,8.533226681811,8.71382407190223,8.533226681811,8.71382407190223,15504.1000237348,0.35,1.0
1997-06-03,48.25,48.25,47.25,47.25,1000,8.71382407190223,8.71382407190223,8.533226681811,8.533226681811,5537.17857990528,0.0,1.0
1997-06-04,48.25,48.25,48.25,48.25,0,8.71382407190223,8.71382407190223,8.71382407190223,8.71382407190223,0,0.0,1.0
1997-06-05,47.25,48.25,47.25,48.25,20300,8.533226681811,8.71382407190223,8.533226681811,8.71382407190223,112404.725172077,0.0,1.0
1997-06-06,48.25,48.25,48.25,48.25,600,8.71382407190223,8.71382407190223,8.71382407190223,8.71382407190223,3322.30714794317,0.0,1.0
1997-06-09,48.38,48.75,47.75,48.25,8600,8.73730173261409,8.80412276694785,8.62352537685661,8.71382407190223,47619.7357871854,0.0,1.0
1997-06-10,48.75,49.5,48.25,48.25,11200,8.80412276694785,8.93957080951628,8.71382407190223,8.71382407190223,62016.4000949391,0.0,1.0
1997-06-11,49.25,50.0,48.75,49.5,16800,8.89442146199347,9.0298695045619,8.80412276694785,8.93957080951628,93024.6001424086,0.0,1.0
1997-06-12,49.5,50.0,49.0,50.0,3400,8.93957080951628,9.0298695045619,8.84927211447066,9.0298695045619,18826.4071716779,0.0,1.0
1997-06-13,49.25,50.0,49.0,50.0,12400,8.89442146199347,9.0298695045619,8.84927211447066,9.0298695045619,68661.0143908254,0.0,1.0
1997-06-16,49.0,49.25,48.75,49.0,10200,8.84927211447066,8.89442146199347,8.80412276694785,8.84927211447066,56479.2215150338,0.0,1.0
1997-06-17,48.75,49.12,48.75,48.75,3400,8.80412276694785,8.87094380128161,8.80412276694785,8.80412276694785,18826.4071716779,0.0,1.0
1997-06-18,49.88,50.25,49.25,49.5,18500,9.00819781775095,9.07501885208471,8.89442146199347,8.93957080951628,102437.803728248,0.0,1.0
1997-06-19,50.31,50.75,50.31,50.5,9700,9.08585469549018,9.16531754713033,9.08585469549018,9.12016819960752,53710.6322250812,0.0,1.0
1997-06-20,51.0,51.25,50.25,51.0,9200,9.21046689465314,9.25561624217595,9.07501885208471,9.21046689465314,50942.0429351285,0.0,1.0
1997-06-23,51.5,51.5,50.75,50.87,8300,9.30076558969876,9.30076558969876,9.16531754713033,9.18698923394128,45958.5822132138,0.0,1.0
1997-06-24,52.12,52.5,51.5,52.25,17700,9.41273597155532,9.48136297979,9.30076558969876,9.43621363226718,98008.0608643234,0.0,1.0
1997-06-25,53.25,53.5,52.5,52.5,28900,9.61681102235842,9.66196036988123,9.48136297979,9.48136297979,160024.460959263,0.0,1.0
1997-06-26,53.75,53.75,52.75,53.25,26200,9.70710971740404,9.70710971740404,9.5265123273128,9.61681102235842,145074.078793518,0.0,1.0
1997-06-27,54.5,54.5,54.0,54.0,42400,9.84255775997247,9.84255775997247,9.75225906492685,9.75225906492685,234776.371787984,0.0,1.0
1997-06-30,54.5,54.5,53.87,53.87,8600,9.84255775997247,9.84255775997247,9.72878140421499,9.72878140421499,47619.7357871854,0.0,1.0
1997-07-01,52.88,54.19,52.25,54.19,13300,9.54998998802466,9.78657256904419,9.43621363226718,9.78657256904419,73644.4751127402,0.0,1.0
1997-07-02,52.75,53.25,52.25,52.25,10900,9.5265123273128,9.61681102235842,9.43621363226718,9.43621363226718,60355.2465209675,0.0,1.0
1997-07-03,52.75,52.75,52.75,52.75,0,9.5265123273128,9.5265123273128,9.5265123273128,9.5265123273128,0,0.0,1.0
1997-07-07,53.0,53.0,52.75,52.75,1500,9.57166167483561,9.57166167483561,9.5265123273128,9.5265123273128,8305.76786985791,0.0,1.0
1997-07-08,54.0,54.75,53.75,53.75,15700,9.75225906492685,9.88770710749528,9.70710971740404,9.70710971740404,86933.7037045128,0.0,1.0
1997-07-09,55.0,55.0,54.0,54.75,12900,9.93285645501809,9.93285645501809,9.75225906492685,9.88770710749528,71429.603680778,0.0,1.0
1997-07-10,55.5,56.0,54.25,54.25,21700,10.0231551500637,10.1134538451093,9.79740841244966,9.79740841244966,120156.775183945,0.0,1.0
1997-07-11,55.37,56.25,55.37,55.81,900,9.99967748935185,10.1586031926321,9.99967748935185,10.079140340992,4983.46072191474,0.0,1.0
1997-07-14,56.0,56.25,55.37,55.81,2600,10.1134538451093,10.1586031926321,9.99967748935185,10.079140340992,14396.6643077538,0.0,1.0
1997-07-15,56.62,56.62,55.37,55.37,9900,10.2254242269659,10.2254242269659,9.99967748935185,9.99967748935185,54818.0679410622,0.0,1.0
1997-07-16,56.38,56.38,56.38,56.38,800,10.182080853344,10.182080853344,10.182080853344,10.182080853344,4429.74286392422,0.0,1.0
1997-07-17,57.75,58.5,56.38,56.38,31000,10.429499277769,10.5649473203374,10.182080853344,10.182080853344,171652.535977063,0.0,1.0
1997-07-18,58.0,58.25,56.25,57.0,40000,10.4746486252918,10.5197979728146,10.1586031926321,10.2940512352006,221487.143196211,0.0,1.0
1997-07-21,58.75,59.0,58.25,59.0,1300,10.6100966678602,10.655246015383,10.5197979728146,10.655246015383,7198.33215387688,0.0,1.0
1997-07-22,58.25,58.63,58.25,58.63,4000,10.5197979728146,10.5884249810493,10.5197979728146,10.5884249810493,22148.7143196211,0.0,1.0
1997-07-23,58.0,58.25,57.5,58.25,13700,10.4746486252918,10.5197979728146,10.3843499302462,10.5197979728146,75859.3465447023,0.0,1.0
1997-07-24,57.5,58.25,57.5,57.5,1200,10.3843499302462,10.5197979728146,10.3843499302462,10.3843499302462,6644.61429588632,0.0,1.0
1997-07-25,57.94,58.25,57.5,57.5,2600,10.4638127818863,10.5197979728146,10.3843499302462,10.3843499302462,14396.6643077538,0.0,1.0
1997-07-28,57.94,57.94,57.94,57.94,0,10.4638127818863,10.4638127818863,10.4638127818863,10.4638127818863,0,0.0,1.0
1997-07-29,57.5,57.5,57.5,57.5,3200,10.3843499302462,10.3843499302462,10.3843499302462,10.3843499302462,17718.9714556969,0.0,1.0
1997-07-30,57.75,58.0,57.75,57.75,3600,10.429499277769,10.4746486252918,10.429499277769,10.429499277769,19933.842887659,0.0,1.0
1997-07-31,59.25,60.5,58.0,58.25,39500,10.7003953629059,10.9261421005199,10.4746486252918,10.5197979728146,218718.553906257,0.0,1.0
1997-08-01,60.25,60.25,59.25,59.25,21900,10.8809927529971,10.8809927529971,10.7003953629059,10.7003953629059,121264.210899925,0.0,1.0
1997-08-04,59.87,60.5,59.5,60.25,25300,10.8123657447624,10.9261421005199,10.7455447104287,10.8809927529971,140090.618071604,0.0,1.0
1997-08-05,60.0,60.27,59.87,59.87,5100,10.8358434054743,10.8846047007989,10.8123657447624,10.8123657447624,28239.6107575168,0.0,1.0
1997-08-06,59.5,60.25,59.5,60.0,15400,10.7455447104287,10.8809927529971,10.7455447104287,10.8358434054743,85272.5501305409,0.0,1.0
1997-08-07,59.5,59.5,59.5,59.5,1000,10.7455447104287,10.7455447104287,10.7455447104287,10.7455447104287,5537.17857990525,0.0,1.0
1997-08-08,59.5,59.5,58.75,59.5,5100,10.7455447104287,10.7455447104287,10.6100966678602,10.7455447104287,28239.6107575168,0.0,1.0
1997-08-11,58.75,59.25,58.75,59.12,7700,10.6100966678602,10.7003953629059,10.6100966678602,10.676917702194,42636.2750652707,0.0,1.0
1997-08-12,59.75,60.25,59.62,60.0,19800,10.7906940579515,10.8809927529971,10.7672163972396,10.8358434054743,109636.135882124,0.0,1.0
1997-08-13,59.62,60.0,59.62,60.0,10700,10.7672163972396,10.8358434054743,10.7672163972396,10.8358434054743,59247.8108049865,0.0,1.0
1997-08-14,60.0,60.5,60.0,60.25,6800,10.8358434054743,10.9261421005199,10.8358434054743,10.8809927529971,37652.8143433558,0.0,1.0
1997-08-15,59.5,59.75,59.5,59.75,6300,10.7455447104287,10.7906940579515,10.7455447104287,10.7906940579515,34884.2250534031,0.0,1.0
1997-08-18,60.13,60.13,59.5,59.5,13400,10.8593210661861,10.8593210661861,10.7455447104287,10.7455447104287,74198.192970731,0.0,1.0
1997-08-19,60.5,60.5,60.25,60.25,400,10.9261421005199,10.9261421005199,10.8809927529971,10.8809927529971,2214.87143196211,0.0,1.0
1997-08-20,61.5,61.5,59.75,59.75,6600,11.1067394906111,11.1067394906111,10.7906940579515,10.7906940579515,36545.3786273749,0.0,1.0
1997-08-21,60.88,61.5,60.5,61.5,4500,10.9947691087546,11.1067394906111,10.9261421005199,11.1067394906111,24917.3036095737,0.0,1.0
1997-08-22,61.25,61.25,60.0,60.25,19300,11.0615901430883,11.0615901430883,10.8358434054743,10.8809927529971,106867.546592172,0.0,1.0
1997-08-25,61.19,61.75,60.75,60.75,10000,11.0507542996829,11.1518888381339,10.9712914480427,10.9712914480427,55371.7857990525,0.0,1.0
1997-08-26,61.25,62.5,61.25,61.25,3600,11.0615901430883,11.2873368807024,11.0615901430883,11.0615901430883,19933.842887659,0.0,1.0
1997-08-27,61.5,62.25,61.25,61.25,20100,11.1067394906111,11.2421875331796,11.0615901430883,11.0615901430883,111297.289456096,0.0,1.0
1997-08-28,61.94,61.94,61.37,61.37,600,11.1862023422513,11.1862023422513,11.0832618298993,11.0832618298993,3322.30714794316,0.0,1.0
1997-08-29,61.37,62.5,61.37,62.5,3800,11.1464709164312,11.3517098301605,11.1464709164312,11.3517098301605,20921.9583263997,0.35,1.0
1997-09-02,61.94,62.38,61.37,62.38,10100,11.2499985100823,11.3299145472866,11.1464709164312,11.3299145472866,55608.3629201675,0.0,1.0
1997-09-03,63.0,63.0,62.0,62.5,6200,11.4425235088018,11.4425235088018,11.2608961515192,11.3517098301605,34135.8267430732,0.0,1.0
1997-09-04,64.0,64.0,63.25,63.25,9600,11.6241508660844,11.6241508660844,11.4879303481224,11.4879303481224,52855.4736666938,0.0,1.0
1997-09-05,62.0,63.5,62.0,63.5,11800,11.2608961515192,11.5333371874431,11.2608961515192,11.5333371874431,64968.1863819782,0.0,1.0
1997-09-08,62.0,62.56,62.0,62.5,6900,11.2608961515192,11.3626074715975,11.2608961515192,11.3517098301605,37989.8716979364,0.0,1.0
1997-09-09,62.0,62.56,62.0,62.25,2900,11.2608961515192,11.3626074715975,11.2608961515192,11.3063029908399,15966.7576701472,0.0,1.0
1997-09-10,63.75,63.75,62.0,62.0,6300,11.5787440267637,11.5787440267637,11.2608961515192,11.2608961515192,34686.404593768,0.0,1.0
1997-09-11,64.25,64.25,63.62,63.62,6200,11.669557705405,11.669557705405,11.555132470317,11.555132470317,34135.8267430732,0.0,1.0
1997-09-12,64.0,64.31,63.75,64.31,3500,11.6241508660844,11.680455346842,11.5787440267637,11.680455346842,19270.2247743154,0.0,1.0
1997-09-15,65.12,65.12,64.0,64.0,3800,11.8275735062408,11.8275735062408,11.6241508660844,11.6241508660844,20921.9583263998,0.0,1.0
1997-09-16,65.25,66.25,64.88,64.88,8800,11.8511850626876,12.0328124199701,11.783982940493,11.783982940493,48450.850861136,0.0,1.0
1997-09-17,65.25,66.0,65.25,66.0,5500,11.8511850626876,11.9874055806495,11.8511850626876,11.9874055806495,30281.78178821,0.0,1.0
1997-09-18,64.5,65.5,64.5,65.5,5600,11.7149645447256,11.8965919020082,11.7149645447256,11.8965919020082,30832.3596389049,0.0,1.0
1997-09-19,64.25,64.25,64.25,64.25,1500,11.669557705405,11.669557705405,11.669557705405,11.669557705405,8258.66776042094,0.0,1.0
1997-09-22,64.25,65.5,64.25,65.5,500,11.669557705405,11.8965919020082,11.669557705405,11.8965919020082,2752.88925347365,0.0,1.0
1997-09-23,65.5,65.5,64.25,64.25,1800,11.8965919020082,11.8965919020082,11.669557705405,11.669557705405,9910.40131250513,0.0,1.0
1997-09-24,65.0,65.0,64.25,64.25,900,11.8057782233669,11.8057782233669,11.669557705405,11.669557705405,4955.20065625257,0.0,1.0
1997-09-25,65.0,65.0,64.25,64.25,300,11.8057782233669,11.8057782233669,11.669557705405,11.669557705405,1651.73355208419,0.0,1.0
1997-09-26,65.0,65.0,64.5,64.5,1000,11.8057782233669,11.8057782233669,11.7149645447256,11.7149645447256,5505.7785069473,0.0,1.0
1997-09-29,64.12,64.5,64.0,64.25,8100,11.6459461489583,11.7149645447256,11.6241508660844,11.669557705405,44596.8059062729,0.0,1.0
1997-09-30,64.5,64.5,63.75,64.0,3100,11.7149645447256,11.7149645447256,11.5787440267637,11.6241508660844,17067.9133715367,0.0,1.0
1997-10-01,65.0,65.0,63.75,63.75,3300,11.8057782233669,11.8057782233669,11.5787440267637,11.5787440267637,18169.0690729261,0.0,1.0
1997-10-02,66.25,66.25,64.0,65.0,13300,12.0328124199701,12.0328124199701,11.6241508660844,11.8057782233669,73226.8541423992,0.0,1.0
1997-10-03,66.5,67.5,66.5,67.0,6200,12.0782192592908,12.2598466165734,12.0782192592908,12.1690329379321,34135.8267430732,0.0,1.0
1997-10-06,68.0,68.0,66.5,66.5,4500,12.3506602952146,12.3506602952146,12.0782192592908,12.0782192592908,24776.0032812629,0.0,1.0
1997-10-07,67.12,67.5,66.25,66.25,2200,12.190828220806,12.2598466165734,12.0328124199701,12.0328124199701,12112.712715284,0.0,1.0
1997-10-08,67.25,69.25,67.25,68.0,17200,12.2144397772527,12.5776944918178,12.2144397772527,12.3506602952146,94699.3903194934,0.0,1.0
1997-10-09,67.25,67.5,67.25,67.25,400,12.2144397772527,12.2598466165734,12.2144397772527,12.2144397772527,2202.31140277892,0.0,1.0
1997-10-10,68.75,68.75,67.25,67.25,5800,12.4868808131766,12.4868808131766,12.2144397772527,12.2144397772527,31933.5153402942,0.0,1.0
1997-10-13,68.12,68.12,67.25,67.25,4400,12.3724555780885,12.3724555780885,12.2144397772527,12.2144397772527,24225.4254305682,0.0,1.0
1997-10-14,66.75,67.25,66.75,67.25,1100,12.1236260986114,12.2144397772527,12.1236260986114,12.2144397772527,6056.35635764203,0.0,1.0
1997-10-15,65.5,66.75,65.5,66.75,7300,11.8965919020082,12.1236260986114,11.8965919020082,12.1236260986114,40192.1831007153,0.0,1.0
1997-10-16,64.88,65.5,64.0,65.5,6100,11.783982940493,11.8965919020082,11.6241508660844,11.8965919020082,33585.2488923785,0.0,1.0
1997-10-17,62.75,62.75,62.75,62.75,800,11.3971166694812,11.3971166694812,11.3971166694812,11.3971166694812,4404.62280555781,0.0,1.0
1997-10-20,63.0,66.0,63.0,66.0,4500,11.4425235088018,11.9874055806495,11.4425235088018,11.9874055806495,24776.0032812628,0.0,1.0
1997-10-21,63.0,63.0,61.0,62.0,1800,11.4425235088018,11.4425235088018,11.0792687942367,11.2608961515192,9910.40131250512,0.0,1.0
1997-10-22,65.0,67.25,64.44,65.0,36000,11.8057782233669,12.2144397772527,11.7040669032887,11.8057782233669,198208.026250103,0.0,1.0
1997-10-23,65.0,66.75,65.0,66.0,4000,11.8057782233669,12.1236260986114,11.8057782233669,11.9874055806495,22023.1140277892,0.0,1.0
1997-10-24,65.25,65.62,65.0,65.62,6100,11.8511850626876,11.9183871848821,11.8057782233669,11.9183871848821,33585.2488923784,0.0,1.0
1997-10-27,64.75,66.31,63.75,65.0,7500,11.7603713840463,12.0437100614071,11.5787440267637,11.8057782233669,41293.3388021046,0.0,1.0
1997-10-28,63.5,64.0,62.0,63.0,10600,11.5333371874431,11.6241508660844,11.2608961515192,11.4425235088018,58361.2521736412,0.0,1.0
1997-10-29,64.0,64.75,63.0,63.0,13000,11.6241508660844,11.7603713840463,11.4425235088018,11.4425235088018,71575.1205903145,0.0,1.0
1997-10-30,65.0,65.0,63.0,65.0,4400,11.8057782233669,11.8057782233669,11.4425235088018,11.8057782233669,24225.4254305681,0.0,1.0
1997-10-31,65.0,65.0,64.0,64.25,6800,11.8057782233669,11.8057782233669,11.6241508660844,11.669557705405,37439.2938472417,0.0,1.0
1997-11-03,64.5,64.5,63.75,64.5,13800,11.7149645447256,11.7149645447256,11.5787440267637,11.7149645447256,75979.7433958729,0.0,1.0
1997-11-04,66.5,66.5,64.0,64.69,3500,12.0782192592908,12.0782192592908,11.6241508660844,11.7494737426093,19270.2247743155,0.0,1.0
1997-11-05,63.75,63.75,63.75,63.75,500,11.5787440267637,11.5787440267637,11.5787440267637,11.5787440267637,2752.88925347365,0.0,1.0
1997-11-06,65.0,65.5,63.75,63.75,4200,11.8057782233669,11.8965919020082,11.5787440267637,11.5787440267637,23124.2697291787,0.0,1.0
1997-11-07,64.5,64.5,63.5,63.5,500,11.7149645447256,11.7149645447256,11.5333371874431,11.5333371874431,2752.88925347366,0.0,1.0
1997-11-10,64.5,64.5,63.5,63.5,1200,11.7149645447256,11.7149645447256,11.5333371874431,11.5333371874431,6606.93420833677,0.0,1.0
1997-11-11,64.5,64.5,63.5,63.5,5100,11.7149645447256,11.7149645447256,11.5333371874431,11.5333371874431,28079.4703854313,0.0,1.0
1997-11-12,64.5,64.5,64.12,64.5,700,11.7149645447256,11.7149645447256,11.6459461489583,11.7149645447256,3854.04495486312,0.0,1.0
1997-11-13,64.37,64.37,64.12,64.12,3900,11.6913529882789,11.6913529882789,11.6459461489583,11.6459461489583,21472.5361770945,0.0,1.0
1997-11-14,64.75,65.0,64.0,64.0,2600,11.7603713840463,11.8057782233669,11.6241508660844,11.6241508660844,14315.0241180629,0.0,1.0
1997-11-17,65.0,65.25,64.25,65.25,22700,11.8057782233669,11.8511850626876,11.669557705405,11.8511850626876,124981.172107704,0.0,1.0
1997-11-18,64.75,65.0,64.5,64.5,2200,11.7603713840463,11.8057782233669,11.7149645447256,11.7149645447256,12112.712715284,0.0,1.0
1997-11-19,64.75,64.75,64.75,64.75,0,11.7603713840463,11.7603713840463,11.7603713840463,11.7603713840463,0,0.0,1.0
1997-11-20,64.5,64.75,64.25,64.75,5100,11.7149645447256,11.7603713840463,11.669557705405,11.7603713840463,28079.4703854313,0.0,1.0
1997-11-21,64.63,64.75,64.25,64.5,7100,11.7385761011724,11.7603713840463,11.669557705405,11.7149645447256,39091.0273993257,0.0,1.0
1997-11-24,64.25,65.25,64.25,64.25,3800,11.669557705405,11.8511850626876,11.669557705405,11.669557705405,20921.9583263997,0.0,1.0
1997-11-25,64.63,65.25,64.25,65.25,3400,11.7385761011724,11.8511850626876,11.669557705405,11.8511850626876,18719.6469236207,0.0,1.0
1997-11-26,64.37,64.37,64.31,64.31,1300,11.6913529882789,11.6913529882789,11.680455346842,11.680455346842,7157.51205903148,0.0,1.0
1997-11-28,64.69,64.69,64.37,64.37,1300,11.7494737426093,11.7494737426093,11.6913529882789,11.6913529882789,7157.5120590315,0.0,1.0
1997-12-01,64.88,65.25,64.25,64.75,3400,11.8475525155419,11.9151171645979,11.7325100049872,11.8238135847925,18619.2042373834,0.35,1.0
1997-12-02,64.56,64.75,64.37,64.75,8300,11.7891182244665,11.8238135847925,11.7544228641405,11.8238135847925,45452.763285377,0.0,1.0
1997-12-03,64.56,64.75,64.37,64.75,17600,11.7891182244665,11.8238135847925,11.7544228641405,11.8238135847925,96381.7631111609,0.0,1.0
1997-12-04,64.75,64.75,64.25,64.25,1600,11.8238135847925,11.8238135847925,11.7325100049872,11.7325100049872,8761.97846465101,0.0,1.0
1997-12-05,64.5,64.75,64.5,64.75,4100,11.7781617948899,11.8238135847925,11.7781617948899,11.8238135847925,22452.5698156681,0.0,1.0
1997-12-08,64.37,64.75,64.25,64.5,33400,11.7544228641405,11.8238135847925,11.7325100049872,11.7781617948899,182906.300449589,0.0,1.0
1997-12-09,64.25,64.37,63.0,64.0,48100,11.7325100049872,11.7544228641405,11.5042510554738,11.6868582150845,263406.97759357,0.0,1.0
1997-12-10,64.63,64.75,64.0,64.0,13300,11.8019007256392,11.8238135847925,11.6868582150845,11.6868582150845,72833.9459874117,0.0,1.0
1997-12-11,64.63,64.75,64.0,64.0,18700,11.865813231503,11.8878447584685,11.7501477149341,11.7501477149341,101854.038692543,0.35,1.0
1997-12-12,64.5,64.56,64.25,64.25,2900,11.841945743957,11.8529615074398,11.7960467294456,11.7960467294456,15795.5461073998,0.0,1.0
1997-12-15,64.88,64.88,64.25,64.25,4500,11.9117122460144,11.9117122460144,11.7960467294456,11.7960467294456,24510.330166655,0.0,1.0
1997-12-16,64.63,65.0,64.63,64.88,11900,11.865813231503,11.93374377298,11.865813231503,11.9117122460144,64816.2064407094,0.0,1.0
1997-12-17,64.75,65.12,64.63,64.63,5100,11.8878447584685,11.9557752999455,11.865813231503,11.865813231503,27778.3741888755,0.0,1.0
1997-12-18,64.75,65.5,64.63,65.5,5500,11.8878447584685,12.0255418020029,11.865813231503,12.0255418020029,29957.0702036892,0.0,1.0
1997-12-19,64.75,65.12,64.25,65.0,27400,11.8878447584685,11.9557752999455,11.7960467294456,11.93374377298,149240.677014743,0.0,1.0
1997-12-22,67.37,68.0,65.0,65.0,39500,12.3688664305486,12.4845319471175,11.93374377298,11.93374377298,215146.231462859,0.0,1.0
1997-12-23,67.81,68.0,67.81,68.0,800,12.4496486960888,12.4845319471175,12.4496486960888,12.4845319471175,4357.39202962752,0.0,1.0
1997-12-24,67.75,68.0,67.75,68.0,2600,12.438632932606,12.4845319471175,12.438632932606,12.4845319471175,14161.5240962895,0.0,1.0
1997-12-26,68.0,68.0,67.75,68.0,1300,12.4845319471175,12.4845319471175,12.438632932606,12.4845319471175,7080.76204814473,0.0,1.0
1997-12-29,70.88,71.0,68.0,68.0,11200,13.059187608801,13.0812968429017,12.5285659903847,12.5285659903847,60789.0799780681,0.25,1.0
1997-12-30,72.0,75.0,69.62,69.62,42500,13.2655404604073,13.8182713129243,12.8270406507439,12.8270406507439,230672.848131063,0.0,1.0
1997-12-31,73.0,75.5,72.25,72.5,23300,13.449784077913,13.9103931216771,13.3116013647837,13.3576622691601,126462.996740088,0.0,1.0
1998-01-02,75.5,75.5,72.5,73.0,16400,13.9103931216771,13.9103931216771,13.3576622691601,13.449784077913,89012.5813964571,0.0,1.0
1998-01-05,75.75,77.0,73.0,73.0,13600,13.9564540260535,14.1867585479356,13.449784077913,13.449784077913,73815.3114019401,0.0,1.0
1998-01-06,73.0,75.75,72.5,75.75,16100,13.449784077913,13.9564540260535,13.3576622691601,13.9564540260535,87384.3024684729,0.0,1.0
1998-01-07,69.0,74.75,69.0,74.75,17600,12.7128096078903,13.7722104085479,12.7128096078903,13.7722104085479,95525.6971083932,0.0,1.0
1998-01-08,72.0,72.0,69.0,70.5,1700,13.2655404604073,13.2655404604073,12.7128096078903,12.9891750341488,9226.91392524251,0.0,1.0
1998-01-09,66.25,67.0,65.0,67.0,2700,12.2061396597498,12.344322372879,11.9758351378677,12.344322372879,14654.5103518557,0.0,1.0
1998-01-12,63.88,65.0,62.0,62.0,2700,11.7694822862614,11.9758351378677,11.4231042853507,11.4231042853507,14654.5103518557,0.0,1.0
1998-01-13,61.5,64.88,61.0,63.5,7900,11.3309824765979,11.953725903767,11.2388606678451,11.6994697116092,42878.0117702446,0.0,1.0
1998-01-14,63.5,63.5,61.5,63.0,9900,11.6994697116092,11.6994697116092,11.3309824765979,11.6073479028564,53733.2046234711,0.0,1.0
1998-01-15,64.88,65.5,62.0,62.0,4700,11.953725903767,12.0679569466205,11.4231042853507,11.4231042853507,25509.7032050823,0.0,1.0
1998-01-16,69.0,69.0,65.5,65.5,5900,12.7128096078903,12.7128096078903,12.0679569466205,12.0679569466205,32022.8189170182,0.0,1.0
1998-01-20,71.0,72.94,69.0,69.0,12000,13.0812968429017,13.4387294608626,12.7128096078903,12.7128096078903,65131.1571193586,0.0,1.0
1998-01-21,67.5,69.62,67.25,69.0,15100,12.4364441816319,12.8270406507439,12.3903832772554,12.7128096078903,81956.7060418595,0.0,1.0
1998-01-22,69.0,71.0,67.5,69.25,38400,12.7128096078903,13.0812968429017,12.4364441816319,12.7588705122668,208419.702781949,0.0,1.0
1998-01-23,69.06,69.25,68.5,69.25,12600,12.7238642249407,12.7588705122668,12.6206877991375,12.7588705122668,68387.7149753266,0.0,1.0
1998-01-26,67.75,69.0,67.75,69.0,8300,12.4825050860083,12.7128096078903,12.4825050860083,12.7128096078903,45049.0503408897,0.0,1.0
1998-01-27,68.0,70.0,68.0,68.0,15900,12.5285659903847,12.897053225396,12.5285659903847,12.5285659903847,86298.7831831503,0.0,1.0
1998-01-28,69.75,72.25,69.5,69.5,19100,12.8509923210196,13.3116013647837,12.8049314166432,12.8049314166432,103667.091748313,0.0,1.0
1998-01-29,72.25,72.25,69.75,71.0,1200,13.3116013647837,13.3116013647837,12.8509923210196,13.0812968429017,6513.11571193589,0.0,1.0
1998-01-30,71.0,71.12,69.75,70.25,9000,13.0812968429017,13.1034060770023,12.8509923210196,12.9431141297724,48848.3678395189,0.0,1.0
1998-02-02,70.0,70.88,69.75,69.75,33200,12.897053225396,13.059187608801,12.8509923210196,12.8509923210196,180196.201363559,0.0,1.0
1998-02-03,70.0,70.12,70.0,70.0,2400,12.897053225396,12.9191624594967,12.897053225396,12.897053225396,13026.2314238718,0.0,1.0
1998-02-04,71.0,71.0,70.0,70.0,17400,13.0812968429017,13.0812968429017,12.897053225396,12.897053225396,94440.1778230699,0.0,1.0
1998-02-05,70.0,71.75,70.0,71.5,1600,12.897053225396,13.2194795560309,12.897053225396,13.1734186516545,8684.15428258117,0.0,1.0
1998-02-06,70.75,71.5,70.0,70.0,600,13.0352359385252,13.1734186516545,12.897053225396,12.897053225396,3256.55785596795,0.0,1.0
1998-02-09,70.0,71.5,70.0,71.5,4500,12.897053225396,13.1734186516545,12.897053225396,13.1734186516545,24424.1839197595,0.0,1.0
1998-02-10,71.5,72.13,70.75,70.75,3100,13.1734186516545,13.2894921306831,13.0352359385252,13.0352359385252,16825.548922501,0.0,1.0
1998-02-11,71.0,71.0,70.75,70.75,800,13.0812968429017,13.0812968429017,13.0352359385252,13.0352359385252,4342.07714129057,0.0,1.0
1998-02-12,70.75,70.75,70.75,70.75,4300,13.0352359385252,13.0352359385252,13.0352359385252,13.0352359385252,23338.664634437,0.0,1.0
1998-02-13,70.75,72.25,70.75,72.25,2000,13.0352359385252,13.3116013647837,13.0352359385252,13.3116013647837,10855.1928532265,0.0,1.0
1998-02-17,70.88,71.75,70.75,71.0,4700,13.059187608801,13.2194795560309,13.0352359385252,13.0812968429017,25509.7032050822,0.0,1.0
1998-02-18,70.88,71.5,70.75,70.75,46400,13.059187608801,13.1734186516545,13.0352359385252,13.0352359385252,251840.474194854,0.0,1.0
1998-02-19,70.75,71.25,70.75,70.75,33100,13.0352359385252,13.1273577472781,13.0352359385252,13.0352359385252,179653.441720899,0.0,1.0
1998-02-20,70.88,70.88,70.5,70.5,26700,13.059187608801,13.059187608801,12.9891750341488,12.9891750341488,144916.824590573,0.0,1.0
1998-02-23,70.88,71.0,70.5,70.5,32400,13.059187608801,13.0812968429017,12.9891750341488,12.9891750341488,175854.124222268,0.0,1.0
1998-02-24,72.0,72.5,70.5,70.5,28200,13.2655404604073,13.3576622691601,12.9891750341488,12.9891750341488,153058.219230493,0.0,1.0
1998-02-25,70.75,71.25,70.25,70.5,12600,13.0352359385252,13.1273577472781,12.9431141297724,12.9891750341488,68387.714975327,0.0,1.0
1998-02-26,70.25,71.5,70.25,71.19,11300,12.9431141297724,13.1734186516545,12.9431141297724,13.1163031302277,61331.8396207296,0.0,1.0
1998-02-27,70.25,70.81,70.25,70.81,9200,12.9431141297724,13.0462905555756,12.9431141297724,13.0462905555756,49933.8871248418,0.0,1.0
1998-03-02,70.25,70.25,70.25,70.25,200,12.9431141297724,12.9431141297724,12.9431141297724,12.9431141297724,1085.51928532265,0.0,1.0
1998-03-03,69.13,70.5,69.0,70.25,34700,12.7367612781661,12.9891750341488,12.7128096078903,12.9431141297724,188337.596003479,0.0,1.0
1998-03-04,69.0,69.0,68.5,68.5,1100,12.7128096078903,12.7128096078903,12.6206877991375,12.6206877991375,5970.35606927458,0.0,1.0
1998-03-05,70.0,70.0,68.0,68.0,10500,12.897053225396,12.897053225396,12.5285659903847,12.5285659903847,56989.7624794389,0.0,1.0
1998-03-06,69.5,70.25,69.0,69.0,2700,12.8694166827702,13.0082952800662,12.7768309512394,12.7768309512394,14581.0804503074,0.35,1.0
1998-03-09,70.0,70.0,70.0,70.0,300,12.9620024143009,12.9620024143009,12.9620024143009,12.9620024143009,1620.12005003415,0.0,1.0
1998-03-10,70.0,70.0,70.0,70.0,400,12.9620024143009,12.9620024143009,12.9620024143009,12.9620024143009,2160.16006671221,0.0,1.0
1998-03-11,69.5,70.81,69.5,70.81,7800,12.8694166827702,13.1119912993806,12.8694166827702,13.1119912993806,42123.1213008879,0.0,1.0
1998-03-12,69.62,69.88,69.5,69.88,7100,12.8916372583375,12.9397818387335,12.8694166827702,12.9397818387335,38342.8411841418,0.0,1.0
1998-03-13,69.5,71.25,69.5,71.25,2300,12.8694166827702,13.1934667431277,12.8694166827702,13.1934667431277,12420.9203835952,0.0,1.0
1998-03-16,69.75,70.5,69.5,70.0,1400,12.9157095485355,13.0545881458316,12.8694166827702,12.9620024143009,7560.56023349274,0.0,1.0
1998-03-17,70.5,70.5,69.5,70.0,7100,13.0545881458316,13.0545881458316,12.8694166827702,12.9620024143009,38342.8411841417,0.0,1.0
1998-03-18,71.0,71.25,69.75,69.75,1500,13.1471738773623,13.1934667431277,12.9157095485355,12.9157095485355,8100.6002501708,0.0,1.0
1998-03-19,73.25,73.25,71.0,71.0,27100,13.5638096692506,13.5638096692506,13.1471738773623,13.1471738773623,146350.844519752,0.0,1.0
1998-03-20,73.5,74.0,72.38,74.0,7300,13.6101025350159,13.7026882665466,13.4027104963871,13.7026882665466,39422.9212174979,0.0,1.0
1998-03-23,73.0,74.0,72.5,72.5,2400,13.5175168034852,13.7026882665466,13.4249310719545,13.4249310719545,12960.9604002733,0.0,1.0
1998-03-24,73.0,74.0,72.5,72.5,1800,13.5175168034852,13.7026882665466,13.4249310719545,13.4249310719545,9720.72030020494,0.0,1.0
1998-03-25,73.25,74.0,73.0,74.0,1900,13.5638096692506,13.7026882665466,13.5175168034852,13.7026882665466,10260.760316883,0.0,1.0
1998-03-26,74.0,74.0,73.5,74.0,4000,13.7026882665466,13.7026882665466,13.6101025350159,13.7026882665466,21601.6006671222,0.0,1.0
1998-03-27,76.5,77.0,74.0,74.0,26200,14.1656169242002,14.258202655731,13.7026882665466,13.7026882665466,141490.48436965,0.0,1.0
1998-03-30,75.0,77.0,75.0,77.0,2100,13.8878597296081,14.258202655731,13.8878597296081,14.258202655731,11340.8403502391,0.0,1.0
1998-03-31,77.12,78.0,76.0,78.0,14600,14.2804232312983,14.4433741187924,14.0730311926695,14.4433741187924,78845.8424349958,0.0,1.0
1998-04-01,78.75,79.12,77.0,78.0,19000,14.5822527160885,14.6507661574212,14.258202655731,14.4433741187924,102607.60316883,0.0,1.0
1998-04-02,80.5,80.5,77.5,80.0,6500,14.906302776446,14.906302776446,14.3507883872617,14.8137170449153,35102.6010840734,0.0,1.0
1998-04-03,79.88,81.0,79.0,80.5,14600,14.7914964693479,14.9988885079767,14.6285455818538,14.906302776446,78845.8424349957,0.0,1.0
1998-04-06,79.12,80.0,77.5,80.0,10200,14.6507661574212,14.8137170449153,14.3507883872617,14.8137170449153,55084.0817011614,0.0,1.0
1998-04-07,79.19,79.25,78.41,79.25,6900,14.6637281598355,14.6748384476192,14.5192944186476,14.6748384476192,37262.7611507857,0.0,1.0
1998-04-08,78.5,79.75,78.25,79.25,11600,14.5359598503231,14.7674241791499,14.4896669845578,14.6748384476192,62644.6419346542,0.0,1.0
1998-04-09,78.25,79.5,78.0,79.5,2100,14.4896669845578,14.7211313133846,14.4433741187924,14.7211313133846,11340.8403502391,0.0,1.0
1998-04-13,79.5,79.5,77.0,79.5,7200,14.7211313133846,14.7211313133846,14.258202655731,14.7211313133846,38882.8812008197,0.0,1.0
1998-04-14,78.62,80.25,78.5,80.25,15400,14.5581804258905,14.8600099106806,14.5359598503231,14.8600099106806,83166.1625684201,0.0,1.0
1998-04-15,79.5,80.0,78.0,79.0,33400,14.7211313133846,14.8137170449153,14.4433741187924,14.6285455818538,180373.365570469,0.0,1.0
1998-04-16,79.0,79.75,79.0,79.0,3000,14.6285455818538,14.7674241791499,14.6285455818538,14.6285455818538,16201.2005003416,0.0,1.0
1998-04-17,80.0,80.0,79.0,79.0,5400,14.8137170449153,14.8137170449153,14.6285455818538,14.6285455818538,29162.1609006148,0.0,1.0
1998-04-20,79.75,80.0,79.0,79.0,3300,14.7674241791499,14.8137170449153,14.6285455818538,14.6285455818538,17821.3205503758,0.0,1.0
1998-04-21,80.25,82.25,79.25,79.25,12900,14.8600099106806,15.2303528368035,14.6748384476192,14.6748384476192,69665.162151469,0.0,1.0
1998-04-22,81.0,81.0,80.0,81.0,2200,14.9988885079767,14.9988885079767,14.8137170449153,14.9988885079767,11880.8803669172,0.0,1.0
1998-04-23,80.0,81.0,79.5,81.0,8300,14.8137170449153,14.9988885079767,14.7211313133846,14.9988885079767,44823.3213842783,0.0,1.0
1998-04-24,79.63,81.0,79.5,80.0,15000,14.7452036035826,14.9988885079767,14.7211313133846,14.8137170449153,81006.0025017076,0.0,1.0
1998-04-27,79.5,80.0,79.5,79.5,8600,14.7211313133846,14.8137170449153,14.7211313133846,14.7211313133846,46443.4414343124,0.0,1.0
1998-04-28,79.81,80.5,79.5,80.0,14900,14.7785344669336,14.906302776446,14.7211313133846,14.8137170449153,80465.9624850299,0.0,1.0
1998-04-29,80.0,80.5,80.0,80.5,55400,14.8137170449153,14.906302776446,14.8137170449153,14.906302776446,299182.169239641,0.0,1.0
1998-04-30,82.0,83.0,80.25,82.0,7700,15.1840599710382,15.3692314340996,14.8600099106806,15.1840599710382,41583.0812842099,0.0,1.0
1998-05-01,81.0,83.0,81.0,82.0,6600,14.9988885079767,15.3692314340996,14.9988885079767,15.1840599710382,35642.6411007515,0.0,1.0
1998-05-04,81.0,82.75,81.0,82.0,2000,14.9988885079767,15.3229385683343,14.9988885079767,15.1840599710382,10800.8003335611,0.0,1.0
1998-05-05,81.0,82.75,81.0,82.75,3900,14.9988885079767,15.3229385683343,14.9988885079767,15.3229385683343,21061.5606504441,0.0,1.0
1998-05-06,81.13,82.25,80.75,82.25,61300,15.0229607981747,15.2303528368035,14.9525956422114,15.2303528368035,331044.530223646,0.0,1.0
1998-05-07,82.5,82.5,80.5,81.0,22000,15.2766457025689,15.2766457025689,14.906302776446,14.9988885079767,118808.803669171,0.0,1.0
1998-05-08,80.12,81.75,80.12,81.0,14700,14.8359376204827,15.1377671052728,14.8359376204827,14.9988885079767,79385.8824516735,0.0,1.0
1998-05-11,80.5,81.0,79.88,80.0,92100,14.906302776446,14.9988885079767,14.7914964693479,14.8137170449153,497376.855360486,0.0,1.0
1998-05-12,80.0,81.0,79.25,80.5,7300,14.8137170449153,14.9988885079767,14.6748384476192,14.906302776446,39422.9212174978,0.0,1.0
1998-05-13,80.0,81.0,79.25,80.0,13300,14.8137170449153,14.9988885079767,14.6748384476192,14.8137170449153,71825.3222181809,0.0,1.0
1998-05-14,79.12,80.5,79.0,79.0,3400,14.6507661574212,14.906302776446,14.6285455818538,14.6285455818538,18361.3605670538,0.0,1.0
1998-05-15,80.0,80.0,79.0,80.0,1100,14.8137170449153,14.8137170449153,14.6285455818538,14.8137170449153,5940.44018345857,0.0,1.0
1998-05-18,79.0,80.0,79.0,79.0,4400,14.6285455818538,14.8137170449153,14.6285455818538,14.6285455818538,23761.7607338344,0.0,1.0
1998-05-19,79.0,80.0,79.0,80.0,600,14.6285455818538,14.8137170449153,14.6285455818538,14.8137170449153,3240.24010006832,0.0,1.0
1998-05-20,79.0,80.0,79.0,79.5,4200,14.6285455818538,14.8137170449153,14.6285455818538,14.7211313133846,22681.6807004783,0.0,1.0
1998-05-21,79.44,80.25,79.0,79.0,3400,14.7100210256009,14.8600099106806,14.6285455818538,14.6285455818538,18361.3605670538,0.0,1.0
1998-05-22,78.0,80.0,78.0,80.0,3300,14.4433741187924,14.8137170449153,14.4433741187924,14.8137170449153,17821.3205503757,0.0,1.0
1998-05-26,79.12,80.75,77.5,78.62,49200,14.6507661574212,14.9525956422114,14.3507883872617,14.5581804258905,265699.688205602,0.0,1.0
1998-05-27,79.5,80.12,79.0,79.0,12700,14.7211313133846,14.8359376204827,14.6285455818538,14.6285455818538,68585.0821181125,0.0,1.0
1998-05-28,79.88,80.5,79.56,80.12,45200,14.7914964693479,14.906302776446,14.7322416011683,14.8359376204827,244098.08753848,0.0,1.0
1998-05-29,79.88,80.5,79.75,80.5,9500,14.7914964693479,14.906302776446,14.7674241791499,14.906302776446,51303.801584415,0.0,1.0
1998-06-01,79.75,80.5,79.75,80.25,36400,14.8451961936357,14.9848061891872,14.8451961936357,14.9382695240034,195544.737983625,0.42,1.0
1998-06-02,79.0,80.5,79.0,80.5,7200,14.7055861980843,14.9848061891872,14.7055861980843,14.9848061891872,38679.1789418159,0.0,1.0
1998-06-03,79.75,80.0,79.37,80.0,16700,14.8451961936357,14.8917328588195,14.7744604625563,14.8917328588195,89714.2067122675,0.0,1.0
1998-06-04,79.25,79.75,79.0,79.0,5300,14.7521228632681,14.8451961936357,14.7055861980843,14.7055861980843,28472.1733877256,0.0,1.0
1998-06-05,79.0,80.0,79.0,80.0,4300,14.7055861980843,14.8917328588195,14.7055861980843,14.8917328588195,23100.0652013622,0.0,1.0
1998-06-08,79.75,80.5,79.37,80.0,8500,14.8451961936357,14.9848061891872,14.7744604625563,14.8917328588195,45662.9195840883,0.0,1.0
1998-06-09,79.88,80.5,79.56,80.5,10400,14.8693952595313,14.9848061891872,14.809828328096,14.9848061891872,55869.9251381785,0.0,1.0
1998-06-10,79.12,80.38,79.12,80.38,10300,14.7279237973725,14.9624685898989,14.7279237973725,14.9624685898989,55332.7143195422,0.0,1.0
1998-06-11,79.0,80.38,79.0,80.38,2100,14.7055861980843,14.9624685898989,14.7055861980843,14.9624685898989,11281.427191363,0.0,1.0
1998-06-12,79.0,80.38,79.0,80.38,16700,14.7055861980843,14.9624685898989,14.7055861980843,14.9624685898989,89714.2067122673,0.0,1.0
1998-06-15,78.62,80.0,78.62,79.37,4400,14.6348504670049,14.8917328588195,14.6348504670049,14.7744604625563,23637.2760199986,0.0,1.0
1998-06-16,79.5,80.0,78.62,78.62,2900,14.7986595284519,14.8917328588195,14.6348504670049,14.6348504670049,15579.1137404536,0.0,1.0
1998-06-17,79.12,80.25,79.12,79.5,4100,14.7279237973725,14.9382695240034,14.7279237973725,14.7986595284519,22025.6435640896,0.0,1.0
1998-06-18,78.75,79.0,78.62,79.0,5200,14.6590495329005,14.7055861980843,14.6348504670049,14.7055861980843,27934.9625690892,0.0,1.0
1998-06-19,79.0,79.5,78.75,78.75,4000,14.7055861980843,14.7986595284519,14.6590495329005,14.6590495329005,21488.4327454533,0.0,1.0
1998-06-22,78.62,80.25,78.62,79.63,7800,14.6348504670049,14.9382695240034,14.6348504670049,14.8228585943475,41902.4438536339,0.0,1.0
1998-06-23,79.25,80.0,78.75,80.0,3100,14.7521228632681,14.8917328588195,14.6590495329005,14.8917328588195,16653.5353777263,0.0,1.0
1998-06-24,78.75,80.0,78.75,80.0,7400,14.6590495329005,14.8917328588195,14.6590495329005,14.8917328588195,39753.6005790885,0.0,1.0
1998-06-25,78.38,78.81,78.38,78.75,11100,14.5901752684284,14.6702183325446,14.5901752684284,14.6590495329005,59630.400868633,0.0,1.0
1998-06-26,78.38,78.75,78.38,78.38,2400,14.5901752684284,14.6590495329005,14.5901752684284,14.5901752684284,12893.059647272,0.0,1.0
1998-06-29,78.38,78.75,78.38,78.75,1200,14.5901752684284,14.6590495329005,14.5901752684284,14.6590495329005,6446.52982363599,0.0,1.0
1998-06-30,77.31,79.0,76.75,79.0,30000,14.3909983414417,14.7055861980843,14.28675621143,14.7055861980843,161163.2455909,0.0,1.0
1998-07-01,78.75,79.12,77.38,77.5,58800,14.6590495329005,14.7279237973725,14.4040286076932,14.4263662069814,315879.961358163,0.0,1.0
1998-07-02,79.0,79.12,77.75,79.12,7900,14.7055861980843,14.7279237973725,14.4729028721652,14.7279237973725,42439.6546722702,0.0,1.0
1998-07-06,78.25,79.12,78.25,79.0,2300,14.5659762025329,14.7279237973725,14.5659762025329,14.7055861980843,12355.8488286356,0.0,1.0
1998-07-07,78.75,79.12,78.38,79.0,4900,14.6590495329005,14.7279237973725,14.5901752684284,14.7055861980843,26323.3301131802,0.0,1.0
1998-07-08,78.38,79.12,78.38,78.5,4500,14.5901752684284,14.7279237973725,14.5901752684284,14.6125128677167,24174.486838635,0.0,1.0
1998-07-09,78.75,79.5,78.0,79.0,1400,14.6590495329005,14.7986595284519,14.5194395373491,14.7055861980843,7520.95146090863,0.0,1.0
1998-07-10,79.5,79.5,78.0,79.25,2300,14.7986595284519,14.7986595284519,14.5194395373491,14.7521228632681,12355.8488286356,0.0,1.0
1998-07-13,78.5,79.5,77.25,79.5,7100,14.6125128677167,14.7986595284519,14.3798295417976,14.7986595284519,38141.9681231795,0.0,1.0
1998-07-14,78.75,79.0,78.0,78.75,7400,14.6590495329005,14.7055861980843,14.5194395373491,14.6590495329005,39753.6005790885,0.0,1.0
1998-07-15,80.0,80.0,79.0,79.75,5900,14.8917328588195,14.8917328588195,14.7055861980843,14.8451961936357,31695.4382995436,0.0,1.0
1998-07-16,79.63,79.75,79.25,79.25,14900,14.8228585943475,14.8451961936357,14.7521228632681,14.7521228632681,80044.4119768134,0.0,1.0
1998-07-17,79.37,79.72,78.94,79.69,6600,14.7744604625563,14.8396117938137,14.6944173984402,14.8340273939916,35455.914029998,0.0,1.0
1998-07-20,79.25,79.37,78.25,79.37,2600,14.7521228632681,14.7744604625563,14.5659762025329,14.7744604625563,13967.4812845446,0.0,1.0
1998-07-21,78.0,79.25,78.0,79.25,1100,14.5194395373491,14.7521228632681,14.5194395373491,14.7521228632681,5909.31900499962,0.0,1.0
1998-07-22,78.25,79.25,78.0,79.25,6100,14.5659762025329,14.7521228632681,14.5194395373491,14.7521228632681,32769.8599368161,0.0,1.0
1998-07-23,77.44,78.0,77.0,78.0,3300,14.4151974073373,14.5194395373491,14.3332928766138,14.5194395373491,17727.957014999,0.0,1.0
1998-07-24,75.75,77.5,75.75,77.5,11500,14.1006095506948,14.4263662069814,14.1006095506948,14.4263662069814,61779.2441431779,0.0,1.0
1998-07-27,76.25,76.25,75.75,75.75,22200,14.1936828810624,14.1936828810624,14.1006095506948,14.1006095506948,119260.801737265,0.0,1.0
1998-07-28,76.75,77.0,76.0,77.0,7200,14.28675621143,14.3332928766138,14.1471462158786,14.3332928766138,38679.1789418159,0.0,1.0
1998-07-29,76.5,77.0,76.0,77.0,3600,14.2402195462462,14.3332928766138,14.1471462158786,14.3332928766138,19339.5894709079,0.0,1.0
1998-07-30,78.5,78.5,77.0,77.0,11400,14.6125128677167,14.6125128677167,14.3332928766138,14.3332928766138,61242.0333245417,0.0,1.0
1998-07-31,76.75,78.5,76.75,78.5,4600,14.28675621143,14.6125128677167,14.28675621143,14.6125128677167,24711.6976572712,0.0,1.0
1998-08-03,25.94,26.5,25.5,25.63,3700,14.4859331384167,14.7986595284519,14.2402195462462,14.3128167439329,6625.60009651476,0.0,3.0
1998-08-04,25.13,26.38,25.0,26.38,18200,14.0335967528301,14.7316467305872,13.9609995551433,14.7316467305872,32590.7896639374,0.0,1.0
1998-08-05,25.06,25.5,24.75,25.13,75200,13.9945059540757,14.2402195462462,13.8213895595919,14.0335967528301,134660.84520484,0.0,1.0
1998-08-06,24.88,25.06,24.75,25.06,22300,13.8939867572786,13.9945059540757,13.8213895595919,13.9945059540757,39932.6708519674,0.0,1.0
1998-08-07,24.94,25.5,24.88,24.88,8500,13.927493156211,14.2402195462462,13.8939867572786,13.8939867572786,15220.973194696,0.0,1.0
1998-08-10,24.88,25.5,24.88,25.0,4000,13.8939867572786,14.2402195462462,13.8939867572786,13.9609995551433,7162.8109151511,0.0,1.0
1998-08-11,24.25,25.0,24.0,24.5,16700,13.542169568489,13.9609995551433,13.4025595729376,13.6817795640405,29904.7355707558,0.0,1.0
1998-08-12,24.25,25.0,24.0,24.5,28900,13.542169568489,13.9609995551433,13.4025595729376,13.6817795640405,51751.3088619667,0.0,1.0
1998-08-13,23.0,24.0,23.0,24.0,21800,12.8441195907319,13.4025595729376,12.8441195907319,13.4025595729376,39037.3194875733,0.0,1.0
1998-08-14,23.25,23.5,23.0,23.0,20700,12.9837295862833,13.1233395818347,12.8441195907319,12.8441195907319,37067.5464859068,0.0,1.0
1998-08-17,23.5,24.13,23.0,23.13,23400,13.1233395818347,13.4751567706243,12.8441195907319,12.9167167884186,41902.4438536339,0.0,1.0
1998-08-18,24.0,25.25,24.0,24.38,10800,13.4025595729376,14.1006095506948,13.4025595729376,13.6147667661758,19339.5894709079,0.0,1.0
1998-08-19,23.75,24.5,23.63,24.5,24700,13.2629495773862,13.6817795640405,13.1959367795215,13.6817795640405,44230.3574010578,0.0,1.0
1998-08-20,23.94,24.0,23.5,23.63,25600,13.3690531740052,13.4025595729376,13.1233395818347,13.1959367795215,45841.9898569671,0.0,1.0
1998-08-21,23.56,23.88,23.5,23.5,6900,13.1568459807671,13.3355467750729,13.1233395818347,13.1233395818347,12355.8488286356,0.0,1.0
1998-08-24,23.0,23.5,23.0,23.25,28200,12.8441195907319,13.1233395818347,12.8441195907319,12.9837295862833,50497.816951815,0.0,1.0
1998-08-25,23.0,23.88,22.5,23.13,27100,12.8441195907319,13.3355467750729,12.564899599629,12.9167167884186,48528.0439501484,0.0,1.0
1998-08-26,22.38,22.88,22.0,22.38,15400,12.4978868017643,12.7771067928672,12.2856796085261,12.4978868017643,27576.8220233317,0.0,1.0
1998-08-27,22.75,22.75,21.5,21.75,42600,12.7045095951804,12.7045095951804,12.0064596174233,12.1460696129747,76283.9362463592,0.0,1.0
1998-08-28,21.0,22.75,21.0,22.5,34500,11.7272396263204,12.7045095951804,11.7272396263204,12.564899599629,61779.244143178,0.0,1.0
1998-08-31,19.75,21.75,19.0,21.38,42500,11.0291896485632,12.1460696129747,10.6103596619089,11.9394468195586,76104.8659734804,0.0,1.0
1998-09-01,20.44,20.5,19.75,20.5,21400,11.4145132362852,11.4480196352175,11.0291896485632,11.4480196352175,38321.0383960582,0.0,1.0
1998-09-02,21.5,22.0,20.88,20.88,9300,12.0064596174233,12.2856796085261,11.6602268284557,11.6602268284557,16653.5353777262,0.0,1.0
1998-09-03,21.5,22.13,21.25,22.0,39800,12.0064596174233,12.3582768062129,11.8668496218718,12.2856796085261,71269.968605753,0.0,1.0
1998-09-04,21.63,21.63,21.25,21.5,14400,12.1572384126188,12.1572384126188,11.9436577100393,12.0841713301574,25620.2921608169,0.14,1.0
1998-09-08,21.25,22.38,21.25,21.38,8800,11.9436577100393,12.5787792729731,11.9436577100393,12.0167247925007,15656.8452093881,0.0,1.0
1998-09-09,21.25,22.25,21.25,22.25,5100,11.9436577100393,12.5057121905117,11.9436577100393,12.5057121905117,9073.85347362264,0.0,1.0
1998-09-10,20.5,21.0,20.5,21.0,2100,11.522116849685,11.8031440899212,11.522116849685,11.8031440899212,3736.29260678579,0.0,1.0
1998-09-11,20.63,21.0,20.5,20.5,4200,11.5951839321464,11.8031440899212,11.522116849685,11.522116849685,7472.58521357158,0.0,1.0
1998-09-14,20.5,21.0,20.5,21.0,32000,11.522116849685,11.8031440899212,11.522116849685,11.8031440899212,56933.9825795929,0.0,1.0
1998-09-15,20.25,20.94,20.25,20.5,10400,11.3816032295668,11.7694208210928,11.3816032295668,11.522116849685,18503.5443383679,0.0,1.0
1998-09-16,20.63,20.63,20.13,20.56,6900,11.5951839321464,11.5951839321464,11.3141566919102,11.5558401185133,12276.3899937247,0.0,1.0
1998-09-17,20.5,20.63,20.13,20.13,12000,11.522116849685,11.5951839321464,11.3141566919102,11.3141566919102,21350.2434673474,0.0,1.0
1998-09-18,21.25,21.38,20.88,21.25,21000,11.9436577100393,12.0167247925007,11.7356975522645,11.9436577100393,37362.926067858,0.0,1.0
1998-09-21,20.75,21.25,20.38,20.69,19100,11.6626304698031,11.9436577100393,11.4546703120283,11.6289072009747,33982.4708521946,0.0,1.0
1998-09-22,21.25,21.25,21.0,21.0,1400,11.9436577100393,11.9436577100393,11.8031440899212,11.8031440899212,2490.8617378572,0.0,1.0
1998-09-23,22.5,23.0,20.38,20.38,7200,12.6462258106298,12.927253050866,11.4546703120283,11.4546703120283,12810.1460804085,0.0,1.0
1998-09-24,22.31,23.0,21.13,22.5,4500,12.5394354593401,12.927253050866,11.8762111723826,12.6462258106298,8006.34130025527,0.0,1.0
1998-09-25,21.13,21.94,21.13,21.13,5600,11.8762111723826,12.3314753015653,11.8762111723826,11.8762111723826,9963.44695142879,0.0,1.0
1998-09-28,21.13,21.75,20.75,21.13,17100,11.8762111723826,12.2246849502755,11.6626304698031,11.8762111723826,30424.0969409701,0.0,1.0
1998-09-29,20.5,21.0,20.5,20.75,6200,11.522116849685,11.8031440899212,11.522116849685,11.6626304698031,11030.9591247961,0.0,1.0
1998-09-30,19.0,20.56,18.06,20.5,29200,10.6790351289763,11.5558401185133,10.1507039173322,11.522116849685,51952.2591038788,0.0,1.0
1998-10-01,18.69,19.0,18.5,19.0,10100,10.5047982400298,10.6790351289763,10.3980078887401,10.6790351289763,17969.7882516842,0.0,1.0
1998-10-02,18.5,19.5,18.5,18.5,5100,10.3980078887401,10.9600623692125,10.3980078887401,10.3980078887401,9073.85347362264,0.0,1.0
1998-10-05,17.25,18.5,16.88,18.5,14300,9.69543978814953,10.3980078887401,9.48747963037473,10.3980078887401,25442.3734652557,0.0,1.0
1998-10-06,17.25,17.63,16.06,17.5,24300,9.69543978814953,9.90902049072906,9.02659495638733,9.83595340826764,43234.2430213786,0.0,1.0
1998-10-07,14.75,17.25,13.75,17.25,42800,8.29030358696844,9.69543978814953,7.72824910649601,9.69543978814953,76149.2017002059,0.0,1.0
1998-10-08,14.38,14.75,13.0,14.5,53400,8.08234342919364,8.29030358696844,7.30670824614168,8.14978996685033,95008.5834296961,0.0,1.0
1998-10-09,16.63,17.25,14.0,14.0,22400,9.34696601025662,9.69543978814953,7.86876272661411,7.86876272661411,39853.7878057152,0.0,1.0
1998-10-12,18.31,19.0,17.0,17.25,64400,10.2912175374503,10.6790351289763,9.55492616803143,9.69543978814953,114579.639941431,0.0,1.0
1998-10-13,17.5,18.56,17.5,18.56,40300,9.83595340826764,10.4317311575684,9.83595340826764,10.4317311575684,71701.2343111752,0.0,1.0
1998-10-14,16.75,17.88,16.75,17.5,15200,9.41441254791332,10.0495341108472,9.41441254791332,9.83595340826764,27043.6417253067,0.0,1.0
1998-10-15,17.5,17.88,17.0,17.19,31900,9.83595340826764,10.0495341108472,9.55492616803143,9.66171651932119,56756.063884032,0.0,1.0
1998-10-16,17.38,18.25,17.0,18.0,38400,9.76850687061095,10.257494268622,9.55492616803143,10.1169806485039,68320.7790955118,0.0,1.0
1998-10-19,18.25,18.75,17.38,17.63,27500,10.257494268622,10.5385215088582,9.76850687061095,9.90902049072906,48927.6412793377,0.0,1.0
1998-10-20,18.78,18.88,18.0,18.0,16300,10.5553831432724,10.6115885913196,10.1169806485039,10.1169806485039,29000.7473764802,0.0,1.0
1998-10-21,18.0,19.0,18.0,18.75,15400,10.1169806485039,10.6790351289763,10.1169806485039,10.5385215088582,27399.4791164291,0.0,1.0
1998-10-22,18.97,19.0,17.63,18.38,34000,10.6621734945621,10.6790351289763,9.90902049072906,10.3305613510834,60492.3564908179,0.0,1.0
1998-10-23,18.25,19.0,18.25,19.0,10700,10.257494268622,10.6790351289763,10.257494268622,10.6790351289763,19037.3004250514,0.0,1.0
1998-10-26,18.88,18.94,18.25,18.25,16800,10.6115885913196,10.645311860148,10.257494268622,10.257494268622,29890.3408542864,0.0,1.0
1998-10-27,18.63,19.0,18.5,19.0,2700,10.4710749712015,10.6790351289763,10.3980078887401,10.6790351289763,4803.80478015317,0.0,1.0
1998-10-28,19.25,19.38,18.63,18.63,10500,10.8195487490944,10.8926158315558,10.4710749712015,10.4710749712015,18681.463033929,0.0,1.0
1998-10-29,19.38,19.38,18.63,19.25,6200,10.8926158315558,10.8926158315558,10.4710749712015,10.8195487490944,11030.9591247962,0.0,1.0
1998-10-30,18.5,19.34,18.5,19.0,11800,10.3980078887401,10.8701336523369,10.3980078887401,10.6790351289763,20994.4060762249,0.0,1.0
1998-11-02,19.25,19.25,18.75,19.0,8700,10.8195487490944,10.8195487490944,10.5385215088582,10.6790351289763,15478.9265138269,0.0,1.0
1998-11-03,18.88,19.19,18.88,19.19,1600,10.6115885913196,10.7858254802661,10.6115885913196,10.7858254802661,2846.69912897966,0.0,1.0
1998-11-04,19.44,19.63,19.25,19.5,18600,10.9263391003842,11.0331294516739,10.8195487490944,10.9600623692125,33092.8773743884,0.0,1.0
1998-11-05,20.0,20.0,19.38,19.5,22500,11.2410896094487,11.2410896094487,10.8926158315558,10.9600623692125,40031.7065012766,0.0,1.0
1998-11-06,21.0,21.0,20.0,20.25,18600,11.8031440899212,11.8031440899212,11.2410896094487,11.3816032295668,33092.8773743884,0.0,1.0
1998-11-09,20.94,21.25,20.5,20.63,7500,11.7694208210928,11.9436577100393,11.522116849685,11.5951839321464,13343.9021670922,0.0,1.0
1998-11-10,20.63,20.75,20.5,20.5,4500,11.5951839321464,11.6626304698031,11.522116849685,11.522116849685,8006.34130025527,0.0,1.0
1998-11-11,20.63,20.75,20.38,20.5,6300,11.5951839321464,11.6626304698031,11.4546703120283,11.522116849685,11208.8778203574,0.0,1.0
1998-11-12,20.69,20.75,20.38,20.38,5800,11.6289072009747,11.6626304698031,11.4546703120283,11.4546703120283,10319.2843425513,0.0,1.0
1998-11-13,20.0,20.69,20.0,20.56,15500,11.2410896094487,11.6289072009747,11.2410896094487,11.5558401185133,27577.3978119905,0.0,1.0
1998-11-16,20.13,20.25,20.0,20.13,31800,11.3141566919102,11.3816032295668,11.2410896094487,11.3141566919102,56578.1451884705,0.0,1.0
1998-11-17,20.44,20.44,20.0,20.13,15500,11.4883935808566,11.4883935808566,11.2410896094487,11.3141566919102,27577.3978119905,0.0,1.0
1998-11-18,20.38,20.5,19.88,20.0,13400,11.4546703120283,11.522116849685,11.173643071792,11.2410896094487,23841.1052052046,0.0,1.0
1998-11-19,19.88,20.63,19.88,19.88,17700,11.173643071792,11.5951839321464,11.173643071792,11.173643071792,31491.6091143376,0.0,1.0
1998-11-20,19.75,20.13,19.75,19.88,30000,11.1005759893306,11.3141566919102,11.1005759893306,11.173643071792,53375.6086683687,0.0,1.0
1998-11-23,19.88,20.0,19.63,19.75,37900,11.173643071792,11.2410896094487,11.0331294516739,11.1005759893306,67431.1856177059,0.0,1.0
1998-11-24,20.06,20.25,19.81,19.81,3400,11.2748128782771,11.3816032295668,11.134299258159,11.134299258159,6049.23564908176,0.0,1.0
1998-11-25,20.12,20.38,19.88,20.25,3400,11.3872237743716,11.5343747774201,11.2513920792498,11.4607992758958,6007.43441557379,0.14,1.0
1998-11-27,19.75,19.75,19.75,19.75,100,11.1778165777256,11.1778165777256,11.1778165777256,11.1778165777256,176.689247516876,0.0,1.0
1998-11-30,19.69,20.0,19.63,20.0,25800,11.1438586539451,11.3193079268107,11.1099007301647,11.3193079268107,45585.8258593543,0.0,1.0
1998-12-01,19.81,20.25,19.75,20.25,27300,11.211774501506,11.4607992758958,11.1778165777256,11.4607992758958,48236.1645721073,0.0,1.0
1998-12-02,19.75,20.0,19.75,19.75,13700,11.1778165777256,11.3193079268107,11.1778165777256,11.1778165777256,24206.426909812,0.0,1.0
1998-12-03,19.81,20.0,19.75,19.75,35900,11.211774501506,11.3193079268107,11.1778165777256,11.1778165777256,63431.4398585587,0.0,1.0
1998-12-04,19.75,20.0,19.75,20.0,22000,11.1778165777256,11.3193079268107,11.1778165777256,11.3193079268107,38871.6344537128,0.0,1.0
1998-12-07,19.88,19.88,19.5,19.75,22600,11.2513920792498,11.2513920792498,11.0363252286404,11.1778165777256,39931.7699388143,0.0,1.0
1998-12-08,19.75,19.75,19.63,19.63,25100,11.1778165777256,11.1778165777256,11.1099007301647,11.1099007301647,44349.0011267359,0.0,1.0
1998-12-09,19.63,19.94,19.63,19.88,21600,11.1099007301647,11.2853500030303,11.1099007301647,11.2513920792498,38164.8774636454,0.0,1.0
1998-12-10,19.75,19.81,19.5,19.63,36800,11.1778165777256,11.211774501506,11.0363252286404,11.1099007301647,65021.6430862104,0.0,1.0
1998-12-11,19.5,19.75,19.5,19.75,1400,11.0363252286404,11.1778165777256,11.0363252286404,11.1778165777256,2473.64946523628,0.0,1.0
1998-12-14,19.0,19.75,19.0,19.5,28400,10.7533425304702,11.1778165777256,10.7533425304702,11.0363252286404,50179.7462947928,0.0,1.0
1998-12-15,18.13,19.13,18.13,19.0,36400,10.2609526356539,10.8269180319944,10.2609526356539,10.7533425304702,64314.8860961431,0.0,1.0
1998-12-16,18.0,18.25,18.0,18.25,13600,10.1873771341296,10.3288684832148,10.1873771341296,10.3288684832148,24029.7376622953,0.0,1.0
1998-12-17,17.75,18.0,17.56,18.0,17300,10.0458857850445,10.1873771341296,9.9383523597398,10.1873771341296,30567.2398204197,0.0,1.0
1998-12-18,18.25,18.25,17.63,17.63,45000,10.3288684832148,10.3288684832148,9.97796993748364,9.97796993748364,79510.1613825942,0.0,1.0
1998-12-21,18.31,18.31,17.75,18.25,45700,10.3628264069952,10.3628264069952,10.0458857850445,10.3288684832148,80746.9861152126,0.0,1.0
1998-12-22,18.59,18.88,18.25,18.88,29600,10.5212967179705,10.6854266829093,10.3288684832148,10.6854266829093,52300.0172649957,0.0,1.0
1998-12-23,19.13,19.25,19.0,19.25,34600,10.8269180319944,10.8948338795553,10.7533425304702,10.8948338795553,61134.4796408395,0.0,1.0
1998-12-24,18.75,19.13,18.75,19.13,800,10.611851181385,10.8269180319944,10.611851181385,10.8269180319944,1413.51398013502,0.0,1.0
1998-12-28,19.25,19.66,18.94,19.0,18600,10.9287918033357,11.1615608755107,10.7527956755937,10.7868594422535,32762.0844502423,0.06,1.0
1998-12-29,20.06,20.06,18.75,19.88,6700,11.3886526532423,11.3886526532423,10.6449270811712,11.2864613532631,11801.3960116464,0.0,1.0
1998-12-30,19.06,20.25,19.0,19.0,3900,10.8209232089132,11.4965212476649,10.7868594422535,10.7868594422535,6869.46932021207,0.0,1.0
1998-12-31,19.88,20.25,19.5,19.5,29700,11.2864613532631,11.4965212476649,11.070724164418,11.070724164418,52313.6509769996,0.0,1.0
1999-01-04,20.75,21.0,19.75,20.13,22100,11.7803859698294,11.9223183309117,11.2126565255003,11.4283937143454,38926.9928145352,0.0,1.0
1999-01-05,21.88,21.88,20.5,21.0,18500,12.4219202419213,12.4219202419213,11.6384536087471,11.9223183309117,32585.9442112625,0.0,1.0
1999-01-06,20.06,21.88,19.88,21.38,20700,11.3886526532423,12.4219202419213,11.2864613532631,12.1380555197568,36461.029468818,0.0,1.0
1999-01-07,19.5,20.19,19.31,19.75,5400,11.070724164418,11.4624574810051,10.9628555699955,11.2126565255003,9511.57290490904,0.0,1.0
1999-01-08,20.44,20.44,19.25,19.5,26200,11.6043898420874,11.6043898420874,10.9287918033357,11.070724164418,46148.7426127067,0.0,1.0
1999-01-11,20.0,20.0,19.25,19.25,23100,11.3545888865826,11.3545888865826,10.9287918033357,10.9287918033357,40688.395204333,0.0,1.0
1999-01-12,17.75,20.0,17.75,19.75,43100,10.077197636842,11.3545888865826,10.077197636842,11.2126565255003,75916.4430002927,0.0,1.0
1999-01-13,18.63,19.88,17.63,17.88,35900,10.5767995478517,11.2864613532631,10.0090701035225,10.1510024646048,63234.3457937469,0.0,1.0
1999-01-14,18.5,20.0,18.5,19.88,32800,10.5029947200889,11.3545888865826,10.5029947200889,11.2864613532631,57773.9983853733,0.0,1.0
1999-01-15,17.69,18.5,17.13,18.5,48500,10.0431338701823,10.5029947200889,9.72520538135798,10.5029947200889,85428.0159052014,0.0,1.0
1999-01-19,17.88,18.19,17.88,18.19,10500,10.1510024646048,10.3269985923469,10.1510024646048,10.3269985923469,18494.7250928787,0.0,1.0
1999-01-20,17.44,17.88,17.25,17.75,3800,9.90120150910001,10.1510024646048,9.79333291467748,10.077197636842,6693.32908123228,0.0,1.0
1999-01-21,17.0,17.63,16.88,17.44,11400,9.65140055359519,10.0090701035225,9.5832730202757,9.90120150910001,20079.9872436968,0.0,1.0
1999-01-22,16.75,17.0,16.63,16.75,3400,9.50946819251291,9.65140055359519,9.44134065919341,9.50946819251291,5988.76812531309,0.0,1.0
1999-01-25,17.5,17.88,16.91,17.13,17100,9.93526527575976,10.1510024646048,9.60030490360557,9.72520538135798,30119.9808655452,0.0,1.0
1999-01-26,18.25,18.25,17.25,17.5,21000,10.3610623590066,10.3610623590066,9.79333291467748,9.93526527575976,36989.4501857573,0.0,1.0
1999-01-27,17.38,18.13,17.38,18.0,23100,9.86713774244026,10.2929348256871,9.86713774244026,10.2191299979243,40688.3952043331,0.0,1.0
1999-01-28,17.63,18.0,17.5,17.88,40000,10.0090701035225,10.2191299979243,9.93526527575976,10.1510024646048,70456.095591919,0.0,1.0
1999-01-29,18.0,18.0,17.63,17.63,25000,10.2191299979243,10.2191299979243,10.0090701035225,10.0090701035225,44035.0597449493,0.0,1.0
1999-02-01,17.75,18.0,17.75,17.75,5100,10.077197636842,10.2191299979243,10.077197636842,10.077197636842,8983.15218796967,0.0,1.0
1999-02-02,17.63,17.75,17.63,17.75,4100,10.0090701035225,10.077197636842,10.0090701035225,10.077197636842,7221.7497981717,0.0,1.0
1999-02-03,18.0,18.0,17.63,17.63,11100,10.2191299979243,10.2191299979243,10.0090701035225,10.0090701035225,19551.5665267575,0.0,1.0
1999-02-04,17.63,17.81,17.63,17.75,8900,10.0090701035225,10.1112614035018,10.0090701035225,10.077197636842,15676.481269202,0.0,1.0
1999-02-05,17.5,17.88,17.5,17.63,15500,9.93526527575976,10.1510024646048,9.93526527575976,10.0090701035225,27301.7370418685,0.0,1.0
1999-02-08,17.28,17.88,17.25,17.5,15900,9.81036479800735,10.1510024646048,9.79333291467748,9.93526527575976,28006.2979977877,0.0,1.0
1999-02-09,17.13,17.44,17.0,17.25,14100,9.72520538135798,9.90120150910001,9.65140055359519,9.79333291467748,24835.7736961513,0.0,1.0
1999-02-10,17.0,17.06,17.0,17.03,42800,9.65140055359519,9.68546432025494,9.65140055359519,9.66843243692507,75388.022283353,0.0,1.0
1999-02-11,17.13,17.38,17.0,17.0,45400,9.72520538135798,9.86713774244026,9.65140055359519,9.65140055359519,79967.6684968277,0.0,1.0
1999-02-12,17.0,17.5,17.0,17.25,26800,9.65140055359519,9.93526527575976,9.65140055359519,9.79333291467748,47205.5840465855,0.0,1.0
1999-02-16,17.5,17.5,17.0,17.0,19300,9.93526527575976,9.93526527575976,9.65140055359519,9.65140055359519,33995.0661231008,0.0,1.0
1999-02-17,17.25,17.75,17.25,17.5,10900,9.79333291467748,10.077197636842,9.79333291467748,9.93526527575976,19199.2860487978,0.0,1.0
1999-02-18,17.5,17.5,17.25,17.25,10400,9.93526527575976,9.93526527575976,9.79333291467748,9.79333291467748,18318.5848538989,0.0,1.0
1999-02-19,17.75,17.94,17.56,17.94,3500,10.077197636842,10.1850662312646,9.96932904241951,10.1850662312646,6164.90836429291,0.0,1.0
1999-02-22,17.5,17.75,17.5,17.63,23100,9.93526527575976,10.077197636842,9.93526527575976,10.0090701035225,40688.395204333,0.0,1.0
1999-02-23,17.75,17.75,17.38,17.38,6800,10.077197636842,10.077197636842,9.86713774244026,9.86713774244026,11977.5362506262,0.0,1.0
1999-02-24,17.38,17.56,17.38,17.38,9400,9.86713774244026,9.96932904241951,9.86713774244026,9.86713774244026,16557.1824641009,0.0,1.0
1999-02-25,17.75,17.75,17.38,17.5,14100,10.077197636842,10.077197636842,9.86713774244026,9.93526527575976,24835.7736961514,0.0,1.0
1999-02-26,17.63,17.63,17.38,17.56,18800,10.0090701035225,10.0090701035225,9.86713774244026,9.96932904241951,33114.3649282019,0.0,1.0
1999-03-01,17.5,17.63,17.5,17.56,5100,9.93526527575976,10.0090701035225,9.93526527575976,9.96932904241951,8983.15218796963,0.0,1.0
1999-03-02,17.25,17.63,17.25,17.25,24400,9.79333291467748,10.0090701035225,9.79333291467748,9.79333291467748,42978.2183110704,0.0,1.0
1999-03-03,17.5,17.63,17.25,17.38,41000,9.93526527575976,10.0090701035225,9.79333291467748,9.86713774244026,72217.4979817166,0.0,1.0
1999-03-04,17.5,17.5,17.25,17.5,2800,9.93526527575976,9.93526527575976,9.79333291467748,9.93526527575976,4931.92669143431,0.0,1.0
1999-03-05,17.38,17.5,17.25,17.25,41300,9.94661986464634,10.0152961813182,9.87222052158512,9.87222052158512,72164.6156953563,0.14,1.0
1999-03-08,17.0,17.31,17.0,17.31,22600,9.729144861852,9.90655867992107,9.729144861852,9.90655867992107,39489.5959979432,0.0,1.0
1999-03-09,17.13,17.25,17.13,17.25,21100,9.80354420491322,9.87222052158512,9.80354420491322,9.87222052158512,36868.6051131239,0.0,1.0
1999-03-10,17.16,17.25,17.13,17.13,3500,9.8207132840812,9.87222052158512,9.80354420491322,9.80354420491322,6115.64539791155,0.0,1.0
1999-03-11,17.31,17.31,17.19,17.25,12100,9.90655867992107,9.90655867992107,9.83788236324917,9.87222052158512,21142.6598042085,0.0,1.0
1999-03-12,17.19,17.25,17.19,17.19,15200,9.83788236324917,9.87222052158512,9.83788236324917,9.83788236324917,26559.3742995016,0.0,1.0
1999-03-15,17.25,17.44,17.19,17.19,27200,9.87222052158512,9.98095802298229,9.83788236324917,9.83788236324917,47527.3013780555,0.0,1.0
1999-03-16,17.0,17.31,17.0,17.25,22800,9.729144861852,9.90655867992107,9.729144861852,9.87222052158512,39839.0614492524,0.0,1.0
1999-03-17,16.88,17.25,16.88,17.25,35800,9.66046854518011,9.87222052158512,9.66046854518011,9.87222052158512,62554.3157843524,0.0,1.0
1999-03-18,16.75,17.0,16.75,16.88,17500,9.58606920211889,9.729144861852,9.58606920211889,9.66046854518011,30578.2269895577,0.0,1.0
1999-03-19,16.25,16.81,16.25,16.75,20400,9.29991788265265,9.62040736045483,9.29991788265265,9.58606920211889,35645.4760335416,0.0,1.0
1999-03-22,16.0,16.25,15.88,16.25,15700,9.15684222291953,9.29991788265265,9.08816590624764,9.29991788265265,27433.0379277747,0.0,1.0
1999-03-23,15.44,16.38,14.75,16.38,25800,8.83635274511735,9.37431722571387,8.44146392425394,9.37431722571387,45081.0432188908,0.0,1.0
1999-03-24,15.69,15.88,15.25,15.75,3400,8.97942840485047,9.08816590624764,8.72761524372018,9.01376656318641,5940.91267225693,0.0,1.0
1999-03-25,15.25,16.13,15.25,15.88,4300,8.72761524372018,9.23124156598075,8.72761524372018,9.08816590624764,7513.50720314847,0.0,1.0
1999-03-26,16.13,16.13,15.25,16.0,9300,9.23124156598075,9.23124156598075,8.72761524372018,9.15684222291953,16250.1434858793,0.0,1.0
1999-03-29,16.0,16.13,15.75,16.13,2700,9.15684222291953,9.23124156598075,9.01376656318641,9.23124156598075,4717.78359267463,0.0,1.0
1999-03-30,16.06,16.13,15.75,15.75,3500,9.19118038125548,9.23124156598075,9.01376656318641,9.01376656318641,6115.64539791155,0.0,1.0
1999-03-31,14.63,16.13,14.5,16.13,65100,8.37278760758205,9.23124156598075,8.29838826452083,9.23124156598075,113751.004401155,0.0,1.0
1999-04-01,14.44,15.0,14.38,14.75,18200,8.26405010618488,8.58453958398706,8.22971194784893,8.44146392425394,31801.35606914,0.0,1.0
1999-04-05,14.63,14.63,14.44,14.63,29400,8.37278760758205,8.37278760758205,8.26405010618488,8.37278760758205,51371.421342457,0.0,1.0
1999-04-06,15.25,15.25,14.5,14.5,10500,8.72761524372018,8.72761524372018,8.29838826452083,8.29838826452083,18346.9361937346,0.0,1.0
1999-04-07,15.13,15.38,14.88,15.38,15300,8.65893892704828,8.8020145867814,8.51586326731517,8.8020145867814,26734.1070251562,0.0,1.0
1999-04-08,15.44,15.44,15.13,15.19,24200,8.83635274511735,8.83635274511735,8.65893892704828,8.69327708538423,42285.319608417,0.0,1.0
1999-04-09,16.0,16.0,15.19,15.25,17500,9.15684222291953,9.15684222291953,8.69327708538423,8.72761524372018,30578.2269895578,0.0,1.0
1999-04-12,16.25,16.25,15.88,16.0,26900,9.29991788265265,9.29991788265265,9.08816590624764,9.15684222291953,47003.1032010916,0.0,1.0
1999-04-13,16.63,16.75,16.13,16.13,27100,9.51739288544699,9.58606920211889,9.23124156598075,9.23124156598075,47352.5686524008,0.0,1.0
1999-04-14,17.0,18.0,16.63,16.69,49900,9.729144861852,10.3014475007845,9.51739288544699,9.55173104378294,87191.6301016533,0.0,1.0
1999-04-15,16.56,17.06,16.38,17.0,23700,9.47733170072171,9.76348302018795,9.37431722571387,9.729144861852,41411.6559801439,0.0,1.0
1999-04-16,16.38,16.75,16.38,16.5,29300,9.37431722571387,9.58606920211889,9.37431722571387,9.44299354238577,51196.6886168024,0.0,1.0
1999-04-19,17.06,17.13,16.75,16.75,8800,9.76348302018795,9.80354420491322,9.58606920211889,9.58606920211889,15376.4798576062,0.0,1.0
1999-04-20,16.63,17.0,16.63,16.88,12200,9.51739288544699,9.729144861852,9.51739288544699,9.66046854518011,21317.3925298631,0.0,1.0
1999-04-21,16.5,17.25,16.5,17.25,4500,9.44299354238577,9.87222052158512,9.44299354238577,9.87222052158512,7862.97265445771,0.0,1.0
1999-04-22,16.44,16.5,16.13,16.5,27700,9.40865538404982,9.44299354238577,9.23124156598075,9.44299354238577,48400.9650063285,0.0,1.0
1999-04-23,16.69,16.75,16.47,16.5,28400,9.55173104378294,9.58606920211889,9.42582446321779,9.44299354238577,49624.0940859108,0.0,1.0
1999-04-26,16.44,16.75,16.44,16.5,8200,9.40865538404982,9.58606920211889,9.40865538404982,9.44299354238577,14328.0835036785,0.0,1.0
1999-04-27,16.0,16.44,16.0,16.25,16700,9.15684222291953,9.40865538404982,9.15684222291953,9.29991788265265,29180.3651843208,0.0,1.0
1999-04-28,16.13,16.5,16.13,16.5,10800,9.23124156598075,9.44299354238577,9.23124156598075,9.44299354238577,18871.1343706985,0.0,1.0
1999-04-29,15.94,16.5,15.94,16.5,4900,9.12250406458358,9.44299354238577,9.12250406458358,9.44299354238577,8561.90355707617,0.0,1.0
1999-04-30,15.88,16.25,15.63,16.13,26000,9.08816590624764,9.29991788265265,8.94509024651452,9.23124156598075,45430.5086702001,0.0,1.0
1999-05-03,15.75,16.13,15.75,15.75,10200,9.01376656318641,9.23124156598075,9.01376656318641,9.01376656318641,17822.7380167708,0.0,1.0
1999-05-04,15.75,16.0,15.75,16.0,22300,9.01376656318641,9.15684222291953,9.01376656318641,9.15684222291953,38965.3978209793,0.0,1.0
1999-05-05,15.5,16.0,15.38,16.0,19800,8.8706909034533,9.15684222291953,8.8020145867814,9.15684222291953,34597.0796796139,0.0,1.0
1999-05-06,15.75,15.75,15.25,15.25,1400,9.01376656318641,9.01376656318641,8.72761524372018,8.72761524372018,2446.25815916462,0.0,1.0
1999-05-07,15.63,15.75,15.31,15.75,3500,8.94509024651452,9.01376656318641,8.76195340205613,9.01376656318641,6115.64539791155,0.0,1.0
1999-05-10,15.63,15.63,15.25,15.63,7100,8.94509024651452,8.94509024651452,8.72761524372018,8.94509024651452,12406.0235214777,0.0,1.0
1999-05-11,16.13,16.5,15.63,15.63,24900,9.23124156598075,9.44299354238577,8.94509024651452,8.94509024651452,43508.4486879993,0.0,1.0
1999-05-12,15.75,16.38,15.63,16.25,12300,9.01376656318641,9.37431722571387,8.94509024651452,9.29991788265265,21492.1252555177,0.0,1.0
1999-05-13,15.63,15.88,15.63,15.75,15900,8.94509024651452,9.08816590624764,8.94509024651452,9.01376656318641,27782.5033790839,0.0,1.0
1999-05-14,15.44,15.88,15.38,15.88,47500,8.83635274511735,9.08816590624764,8.8020145867814,9.08816590624764,82998.0446859424,0.0,1.0
1999-05-17,15.25,15.59,15.13,15.56,33700,8.72761524372018,8.92219814095722,8.65893892704828,8.90502906178924,58884.9285456055,0.0,1.0
1999-05-18,15.44,15.63,15.06,15.06,32700,8.83635274511735,8.94509024651452,8.61887774232301,8.61887774232301,57137.6012890593,0.0,1.0
1999-05-19,15.0,15.56,15.0,15.38,36700,8.58453958398706,8.90502906178924,8.58453958398706,8.8020145867814,64126.910315244,0.0,1.0
1999-05-20,15.5,15.5,15.0,15.0,46700,8.8706909034533,8.8706909034533,8.58453958398706,8.58453958398706,81600.1828807055,0.0,1.0
1999-05-21,15.81,15.88,15.5,15.5,18100,9.04810472152236,9.08816590624764,8.8706909034533,8.8706909034533,31626.6233434855,0.0,1.0
1999-05-24,15.31,15.81,15.25,15.81,10000,8.76195340205613,9.04810472152236,8.72761524372018,9.04810472152236,17473.2725654616,0.0,1.0
1999-05-25,15.69,15.69,15.0,15.0,39000,8.97942840485047,8.97942840485047,8.58453958398706,8.58453958398706,68145.7630053001,0.0,1.0
1999-05-26,15.5,15.75,15.5,15.69,15200,8.8706909034533,9.01376656318641,8.8706909034533,8.97942840485047,26559.3742995016,0.0,1.0
1999-05-27,15.56,15.75,15.38,15.75,8000,8.90502906178924,9.01376656318641,8.8020145867814,9.01376656318641,13978.6180523693,0.0,1.0
1999-05-28,15.38,15.75,15.38,15.75,18100,8.8020145867814,9.01376656318641,8.8020145867814,9.01376656318641,31626.6233434854,0.0,1.0
1999-06-01,15.5,15.5,15.13,15.38,11100,8.8706909034533,8.8706909034533,8.65893892704828,8.8020145867814,19395.3325476623,0.0,1.0
1999-06-02,15.44,15.63,15.38,15.44,9800,8.83635274511735,8.94509024651452,8.8020145867814,8.83635274511735,17123.8071141523,0.0,1.0
1999-06-03,15.38,15.63,15.38,15.5,5200,8.8020145867814,8.94509024651452,8.8020145867814,8.8706909034533,9086.10173404002,0.0,1.0
1999-06-04,15.44,15.63,15.13,15.5,9100,8.83635274511735,8.94509024651452,8.65893892704828,8.8706909034533,15900.67803457,0.0,1.0
1999-06-07,15.44,15.44,15.13,15.44,17800,8.92219814095722,8.92219814095722,8.7430607430494,8.92219814095722,30803.1715568373,0.15,1.0
1999-06-08,15.13,15.38,14.88,15.31,11100,8.7430607430494,8.88752638652345,8.59859509957535,8.84707600635072,19208.7193416233,0.0,1.0
1999-06-09,15.13,15.38,15.0,15.0,21400,8.7430607430494,8.88752638652345,8.6679386084429,8.6679386084429,37033.0264784448,0.0,1.0
1999-06-10,15.25,15.25,15.13,15.13,21800,8.81240425191694,8.81240425191694,8.7430607430494,8.7430607430494,37725.2325808457,0.0,1.0
1999-06-11,15.13,15.5,15.13,15.38,11300,8.7430607430494,8.95686989539099,8.7430607430494,8.88752638652345,19554.8223928237,0.0,1.0
1999-06-14,15.13,15.5,15.13,15.38,18700,8.7430607430494,8.95686989539099,8.7430607430494,8.88752638652345,32360.6352872392,0.0,1.0
1999-06-15,14.5,15.38,14.5,15.38,50200,8.3790073214948,8.88752638652345,8.3790073214948,8.88752638652345,86871.8658513051,0.0,1.0
1999-06-16,14.88,15.13,14.75,14.75,21800,8.59859509957535,8.7430607430494,8.52347296496885,8.52347296496885,37725.2325808457,0.0,1.0
1999-06-17,14.75,15.0,14.75,15.0,7100,8.52347296496885,8.6679386084429,8.52347296496885,8.6679386084429,12286.6583176149,0.0,1.0
1999-06-18,15.0,15.0,14.75,14.97,25700,8.6679386084429,8.6679386084429,8.52347296496885,8.65060273122601,44474.2420792538,0.0,1.0
1999-06-21,15.25,15.25,14.88,15.0,15500,8.81240425191694,8.81240425191694,8.59859509957535,8.6679386084429,26822.9864680325,0.0,1.0
1999-06-22,15.16,15.25,15.0,15.06,6200,8.76039662026629,8.81240425191694,8.6679386084429,8.70261036287667,10729.194587213,0.0,1.0
1999-06-23,15.0,15.0,15.0,15.0,600,8.6679386084429,8.6679386084429,8.6679386084429,8.6679386084429,1038.30915360126,0.0,1.0
1999-06-24,15.0,15.25,15.0,15.25,26100,8.6679386084429,8.81240425191694,8.6679386084429,8.81240425191694,45166.4481816546,0.0,1.0
1999-06-25,15.25,15.25,15.0,15.0,8100,8.81240425191694,8.81240425191694,8.6679386084429,8.6679386084429,14017.173573617,0.0,1.0
1999-06-28,15.31,15.5,15.25,15.25,4900,8.84707600635072,8.95686989539099,8.81240425191694,8.81240425191694,8479.52475441026,0.0,1.0
1999-06-29,15.69,15.69,15.38,15.5,2500,9.06666378443127,9.06666378443127,8.88752638652345,8.95686989539099,4326.28814000524,0.0,1.0
1999-06-30,15.75,15.88,15.38,15.75,16000,9.10133553886504,9.17645767347154,8.88752638652345,9.10133553886504,27688.2440960335,0.0,1.0
1999-07-01,16.0,16.0,15.38,15.75,6800,9.24580118233909,9.24580118233909,8.88752638652345,9.10133553886504,11767.5037408142,0.0,1.0
1999-07-02,16.0,16.0,15.88,16.0,7200,9.24580118233909,9.24580118233909,9.17645767347154,9.24580118233909,12459.7098432151,0.0,1.0
1999-07-06,15.63,15.94,15.63,15.94,6700,9.0319920299975,9.21112942790532,9.0319920299975,9.21112942790532,11594.452215214,0.0,1.0
1999-07-07,15.53,15.94,15.5,15.88,14000,8.97420577260788,9.21112942790532,8.95686989539099,9.17645767347154,24227.2135840293,0.0,1.0
1999-07-08,15.88,16.0,15.69,15.75,39400,9.17645767347154,9.24580118233909,9.06666378443127,9.10133553886504,68182.3010864826,0.0,1.0
1999-07-09,15.81,16.0,15.69,16.0,11700,9.13600729329881,9.24580118233909,9.06666378443127,9.24580118233909,20247.0284952245,0.0,1.0
1999-07-12,15.88,16.69,15.5,16.0,40100,9.17645767347154,9.64452635832746,8.95686989539099,9.24580118233909,69393.6617656841,0.0,1.0
1999-07-13,15.44,16.0,15.38,16.0,27700,8.92219814095722,9.24580118233909,8.88752638652345,9.24580118233909,47935.272591258,0.0,1.0
1999-07-14,15.88,16.0,15.25,16.0,36600,9.17645767347154,9.24580118233909,8.81240425191694,9.24580118233909,63336.8583696767,0.0,1.0
1999-07-15,15.88,16.0,15.5,15.81,17100,9.17645767347154,9.24580118233909,8.95686989539099,9.13600729329881,29591.8108776358,0.0,1.0
1999-07-16,15.5,16.25,15.38,16.0,30800,8.95686989539099,9.39026682581314,8.88752638652345,9.24580118233909,53299.8698848645,0.0,1.0
1999-07-19,15.5,15.5,15.38,15.5,25100,8.95686989539099,8.95686989539099,8.88752638652345,8.95686989539099,43435.9329256526,0.0,1.0
1999-07-20,15.38,15.5,15.38,15.38,23600,8.88752638652345,8.95686989539099,8.88752638652345,8.88752638652345,40840.1600416494,0.0,1.0
1999-07-21,15.63,15.63,15.44,15.5,20100,9.0319920299975,9.0319920299975,8.92219814095722,8.95686989539099,34783.3566456421,0.0,1.0
1999-07-22,16.0,16.0,15.31,15.31,17700,9.24580118233909,9.24580118233909,8.84707600635072,8.84707600635072,30630.1200312371,0.0,1.0
1999-07-23,15.88,16.0,15.88,16.0,5000,9.17645767347154,9.24580118233909,9.17645767347154,9.24580118233909,8652.57628001048,0.0,1.0
1999-07-26,15.5,16.0,15.25,16.0,12200,8.95686989539099,9.24580118233909,8.81240425191694,9.24580118233909,21112.2861232256,0.0,1.0
1999-07-27,15.5,15.5,15.5,15.5,900,8.95686989539099,8.95686989539099,8.95686989539099,8.95686989539099,1557.46373040189,0.0,1.0
1999-07-28,15.88,15.88,15.38,15.38,7100,9.17645767347154,9.17645767347154,8.88752638652345,8.88752638652345,12286.6583176149,0.0,1.0
1999-07-29,15.88,15.88,15.75,15.88,8300,9.17645767347154,9.17645767347154,9.10133553886504,9.17645767347154,14363.2766248174,0.0,1.0
1999-07-30,15.63,15.88,15.63,15.88,4800,9.0319920299975,9.17645767347154,9.0319920299975,9.17645767347154,8306.47322881005,0.0,1.0
1999-08-02,15.75,15.75,15.69,15.75,4600,9.10133553886504,9.10133553886504,9.06666378443127,9.10133553886504,7960.37017760964,0.0,1.0
1999-08-03,15.69,15.69,15.38,15.69,6600,9.06666378443127,9.06666378443127,8.88752638652345,9.06666378443127,11421.4006896138,0.0,1.0
1999-08-04,15.69,15.75,15.38,15.69,3100,9.06666378443127,9.10133553886504,8.88752638652345,9.06666378443127,5364.59729360649,0.0,1.0
1999-08-05,15.38,15.5,15.0,15.5,10800,8.88752638652345,8.95686989539099,8.6679386084429,8.95686989539099,18689.5647648226,0.0,1.0
1999-08-06,14.88,15.13,14.88,15.0,11200,8.59859509957535,8.7430607430494,8.59859509957535,8.6679386084429,19381.7708672235,0.0,1.0
1999-08-09,14.06,15.5,14.0,15.5,21700,8.12474778898047,8.95686989539099,8.0900760345467,8.95686989539099,37552.1810552455,0.0,1.0
1999-08-10,14.63,14.75,14.38,14.38,18000,8.4541294561013,8.52347296496885,8.30966381262725,8.30966381262725,31149.2746080377,0.0,1.0
1999-08-11,14.63,14.63,14.5,14.5,11400,8.4541294561013,8.4541294561013,8.3790073214948,8.3790073214948,19727.8739184239,0.0,1.0
1999-08-12,14.75,14.88,14.63,14.75,25800,8.52347296496885,8.59859509957535,8.4541294561013,8.52347296496885,44647.293604854,0.0,1.0
1999-08-13,15.19,15.19,14.81,15.0,4100,8.77773249748317,8.77773249748317,8.55814471940262,8.6679386084429,7095.11254960859,0.0,1.0
1999-08-16,15.56,15.63,15.0,15.0,39900,8.99154164982476,9.0319920299975,8.6679386084429,8.6679386084429,69047.5587144836,0.0,1.0
1999-08-17,15.63,15.63,15.38,15.38,14900,9.0319920299975,9.0319920299975,8.88752638652345,8.88752638652345,25784.6773144312,0.0,1.0
1999-08-18,15.38,15.5,15.38,15.5,18500,8.88752638652345,8.95686989539099,8.88752638652345,8.95686989539099,32014.5322360388,0.0,1.0
1999-08-19,15.38,15.38,15.25,15.38,2600,8.88752638652345,8.88752638652345,8.81240425191694,8.88752638652345,4499.33966560545,0.0,1.0
1999-08-20,15.44,15.44,15.0,15.34,2900,8.92219814095722,8.92219814095722,8.6679386084429,8.8644118835676,5018.49424240608,0.0,1.0
1999-08-23,15.38,15.38,15.0,15.13,9700,8.88752638652345,8.88752638652345,8.6679386084429,8.7430607430494,16785.9979832203,0.0,1.0
1999-08-24,15.25,15.5,15.0,15.5,14900,8.81240425191694,8.95686989539099,8.6679386084429,8.95686989539099,25784.6773144312,0.0,1.0
1999-08-25,15.0,15.25,15.0,15.06,131100,8.6679386084429,8.81240425191694,8.6679386084429,8.70261036287667,226870.550061874,0.0,1.0
1999-08-26,15.0,15.25,15.0,15.0,6000,8.6679386084429,8.81240425191694,8.6679386084429,8.6679386084429,10383.0915360126,0.0,1.0
1999-08-27,14.88,15.13,14.88,15.13,5300,8.59859509957535,8.7430607430494,8.59859509957535,8.7430607430494,9171.73085681111,0.0,1.0
1999-08-30,14.13,15.0,14.13,14.75,12800,8.16519816915321,8.6679386084429,8.16519816915321,8.52347296496885,22150.5952768268,0.0,1.0
1999-08-31,14.72,14.94,14.0,14.25,55700,8.50613708775196,8.63326685400912,8.0900760345467,8.23454167802075,96389.6997593167,0.0,1.0
1999-09-01,15.0,15.13,14.84,14.84,16200,8.6679386084429,8.7430607430494,8.5754805966195,8.5754805966195,28034.3471472339,0.0,1.0
1999-09-02,14.25,14.88,14.25,14.88,14100,8.23454167802075,8.59859509957535,8.23454167802075,8.59859509957535,24400.2651096295,0.0,1.0
1999-09-03,14.75,14.75,14.75,14.75,400,8.61015235105327,8.61015235105327,8.61015235105327,8.61015235105327,685.237584591434,0.15,1.0
1999-09-07,15.0,15.0,14.75,14.75,2200,8.75608713666435,8.75608713666435,8.61015235105327,8.61015235105327,3768.80671525288,0.0,1.0
1999-09-08,14.88,14.88,14.88,14.88,6500,8.68603843957103,8.68603843957103,8.68603843957103,8.68603843957103,11135.1107496108,0.0,1.0
1999-09-09,14.88,15.13,14.5,14.88,7400,8.68603843957103,8.83197322518211,8.4642175654422,8.68603843957103,12676.8953149415,0.0,1.0
1999-09-10,14.5,14.88,14.38,14.63,8400,8.4642175654422,8.68603843957103,8.39416886834889,8.54010365395996,14389.9892764201,0.0,1.0
1999-09-13,14.63,15.0,14.25,14.25,36600,8.54010365395996,8.75608713666435,8.31828277983113,8.31828277983113,62699.2389901162,0.0,1.0
1999-09-14,14.75,14.94,14.75,14.75,22400,8.61015235105327,8.72106278811769,8.61015235105327,8.61015235105327,38373.3047371203,0.0,1.0
1999-09-15,14.56,14.88,14.56,14.88,51100,8.49924191398886,8.68603843957103,8.49924191398886,8.68603843957103,87539.1014315557,0.0,1.0
1999-09-16,13.19,14.63,13.19,14.56,128000,7.69951928884018,8.54010365395996,7.69951928884018,8.49924191398886,219276.027069259,0.0,1.0
1999-09-17,13.5,13.88,13.38,13.41,20000,7.88047842299791,8.10229929712674,7.8104297259046,7.82794190017793,34261.8792295717,0.0,1.0
1999-09-20,13.75,13.88,13.75,13.88,1100,8.02641320860899,8.10229929712674,8.02641320860899,8.10229929712674,1884.40335762644,0.0,1.0
1999-09-21,13.5,13.88,13.5,13.88,7900,7.88047842299791,8.10229929712674,7.88047842299791,8.10229929712674,13533.4422956808,0.0,1.0
1999-09-22,13.25,13.69,13.25,13.69,4200,7.73454363738684,7.99138886006233,7.73454363738684,7.99138886006233,7194.99463821005,0.0,1.0
1999-09-23,13.31,13.69,13.31,13.31,3800,7.7695679859335,7.99138886006233,7.7695679859335,7.7695679859335,6509.75705361862,0.0,1.0
1999-09-24,14.25,14.38,13.44,13.44,15100,8.31828277983113,8.39416886834889,7.84545407445126,7.84545407445126,25867.7188183266,0.0,1.0
1999-09-27,13.63,13.88,13.63,13.75,6200,7.95636451151567,8.10229929712674,7.95636451151567,8.02641320860899,10621.1825611672,0.0,1.0
1999-09-28,13.5,14.13,13.5,13.5,13100,7.88047842299791,8.24823408273782,7.88047842299791,7.88047842299791,22441.5308953695,0.0,1.0
1999-09-29,14.0,14.13,13.5,14.13,8700,8.17234799422006,8.24823408273782,7.88047842299791,8.24823408273782,14903.9174648637,0.0,1.0
1999-09-30,13.5,13.88,13.38,13.5,22300,7.88047842299791,8.10229929712674,7.8104297259046,7.88047842299791,38201.9953409724,0.0,1.0
1999-10-01,13.5,13.88,13.38,13.88,8100,7.88047842299791,8.10229929712674,7.8104297259046,8.10229929712674,13876.0610879765,0.0,1.0
1999-10-04,13.31,13.75,13.31,13.5,6600,7.7695679859335,8.02641320860899,7.7695679859335,7.88047842299791,11306.4201457587,0.0,1.0
1999-10-05,13.25,13.63,13.25,13.63,5200,7.73454363738684,7.95636451151567,7.73454363738684,7.95636451151567,8908.08859968864,0.0,1.0
1999-10-06,13.5,13.75,13.13,13.63,51400,7.88047842299791,8.02641320860899,7.66449494029353,7.95636451151567,88053.0296199993,0.0,1.0
1999-10-07,13.75,13.75,13.13,13.5,8900,8.02641320860899,8.02641320860899,7.66449494029353,7.88047842299791,15246.5362571594,0.0,1.0
1999-10-08,13.63,14.0,13.44,13.88,27200,7.95636451151567,8.17234799422006,7.84545407445126,8.10229929712674,46596.1557522175,0.0,1.0
1999-10-11,13.31,13.5,13.31,13.5,800,7.7695679859335,7.88047842299791,7.7695679859335,7.88047842299791,1370.47516918287,0.0,1.0
1999-10-12,13.38,13.75,13.38,13.47,5500,7.8104297259046,8.02641320860899,7.8104297259046,7.86296624872459,9422.01678813221,0.0,1.0
1999-10-13,13.38,13.5,13.13,13.38,17000,7.8104297259046,7.88047842299791,7.66449494029353,7.8104297259046,29122.5973451359,0.0,1.0
1999-10-14,13.13,13.5,13.13,13.25,20600,7.66449494029353,7.88047842299791,7.66449494029353,7.73454363738684,35289.7356064588,0.0,1.0
1999-10-15,13.25,13.38,13.19,13.19,7000,7.73454363738684,7.8104297259046,7.69951928884018,7.69951928884018,11991.6577303501,0.0,1.0
1999-10-18,13.38,13.38,12.88,13.25,10000,7.8104297259046,7.8104297259046,7.51856015468245,7.73454363738684,17130.9396147858,0.0,1.0
1999-10-19,12.88,13.25,12.88,13.25,3500,7.51856015468245,7.73454363738684,7.51856015468245,7.73454363738684,5995.82886517505,0.0,1.0
1999-10-20,13.0,13.0,12.81,12.88,1800,7.58860885177577,7.58860885177577,7.47769841471135,7.51856015468245,3083.56913066145,0.0,1.0
1999-10-21,12.75,13.38,12.75,13.0,13200,7.4426740661647,7.8104297259046,7.4426740661647,7.58860885177577,22612.8402915173,0.0,1.0
1999-10-22,13.75,13.75,12.75,13.0,11700,8.02641320860899,8.02641320860899,7.4426740661647,7.58860885177577,20043.1993492994,0.0,1.0
1999-10-25,13.5,13.75,13.25,13.38,9300,7.88047842299791,8.02641320860899,7.73454363738684,7.8104297259046,15931.7738417508,0.0,1.0
1999-10-26,13.28,13.5,13.25,13.38,2300,7.75205581166017,7.88047842299791,7.73454363738684,7.8104297259046,3940.11611140074,0.0,1.0
1999-10-27,13.63,13.63,13.38,13.63,8800,7.95636451151567,7.95636451151567,7.8104297259046,7.95636451151567,15075.2268610115,0.0,1.0
1999-10-28,13.5,13.5,13.0,13.25,34300,7.88047842299791,7.88047842299791,7.58860885177577,7.73454363738684,58759.1228787155,0.0,1.0
1999-10-29,13.25,13.75,13.25,13.63,51600,7.73454363738684,8.02641320860899,7.73454363738684,7.95636451151567,88395.6484122949,0.0,1.0
1999-11-01,13.75,13.75,13.25,13.25,13700,8.02641320860899,8.02641320860899,7.73454363738684,7.73454363738684,23469.3872722566,0.0,1.0
1999-11-02,13.38,13.69,13.38,13.69,7200,7.8104297259046,7.99138886006233,7.8104297259046,7.99138886006233,12334.2765226458,0.0,1.0
1999-11-03,13.63,13.75,13.31,13.38,4900,7.95636451151567,8.02641320860899,7.7695679859335,7.8104297259046,8394.16041124506,0.0,1.0
1999-11-04,13.75,13.75,13.38,13.63,2000,8.02641320860899,8.02641320860899,7.8104297259046,7.95636451151567,3426.18792295717,0.0,1.0
1999-11-05,13.63,13.63,13.31,13.38,8700,7.95636451151567,7.95636451151567,7.7695679859335,7.8104297259046,14903.9174648637,0.0,1.0
1999-11-08,13.25,13.25,13.13,13.25,19700,7.73454363738684,7.73454363738684,7.66449494029353,7.73454363738684,33747.9510411281,0.0,1.0
1999-11-09,13.13,13.13,13.13,13.13,1800,7.66449494029353,7.66449494029353,7.66449494029353,7.66449494029353,3083.56913066145,0.0,1.0
1999-11-10,12.94,13.25,12.94,13.25,5700,7.55358450322911,7.73454363738684,7.55358450322911,7.73454363738684,9764.63558042793,0.0,1.0
1999-11-11,13.0,13.0,12.88,12.94,5300,7.58860885177577,7.58860885177577,7.51856015468245,7.55358450322911,9079.39799583649,0.0,1.0
1999-11-12,13.0,13.0,12.63,12.88,17400,7.58860885177577,7.58860885177577,7.37262536907138,7.51856015468245,29807.8349297274,0.0,1.0
1999-11-15,13.44,13.44,12.88,13.0,16900,7.84545407445126,7.84545407445126,7.51856015468245,7.58860885177577,28951.2879489881,0.0,1.0
1999-11-16,13.38,13.63,13.38,13.38,3900,7.8104297259046,7.95636451151567,7.8104297259046,7.8104297259046,6681.06644976648,0.0,1.0
1999-11-17,13.0,13.44,13.0,13.44,7100,7.58860885177577,7.84545407445126,7.58860885177577,7.84545407445126,12162.9671264979,0.0,1.0
1999-11-18,13.0,13.25,12.69,13.0,35400,7.58860885177577,7.73454363738684,7.40764971761804,7.58860885177577,60643.5262363419,0.0,1.0
1999-11-19,12.69,12.94,12.38,12.88,17600,7.40764971761804,7.55358450322911,7.22669058346031,7.51856015468245,30150.4537220231,0.0,1.0
1999-11-22,12.13,12.63,12.0,12.63,37200,7.08075579784924,7.37262536907138,7.00486970933148,7.37262536907138,63727.0953670033,0.0,1.0
1999-11-23,11.5,12.19,11.5,12.19,79200,6.71300013810933,7.11578014639589,6.71300013810933,7.11578014639589,135677.041749104,0.0,1.0
1999-11-24,12.25,12.25,11.63,11.63,30000,7.23836536630919,7.23836536630919,6.87201544572865,6.87201544572865,50771.1315196274,0.15,1.0
1999-11-26,12.38,12.38,12.13,12.13,12300,7.31518067223737,7.31518067223737,7.1674589300678,7.1674589300678,20816.1639230472,0.0,1.0
1999-11-29,12.38,12.5,12.13,12.13,6900,7.31518067223737,7.38608710847877,7.1674589300678,7.1674589300678,11677.3602495143,0.0,1.0
1999-11-30,12.38,12.69,12.38,12.38,11800,7.31518067223737,7.49835563252765,7.31518067223737,7.31518067223737,19969.9783977201,0.0,1.0
1999-12-01,12.5,12.5,12.38,12.38,5300,7.38608710847877,7.38608710847877,7.31518067223737,7.31518067223737,8969.56656846751,0.0,1.0
1999-12-02,12.5,12.63,12.44,12.44,5600,7.38608710847877,7.46290241440695,7.35063389035807,7.35063389035807,9477.27788366378,0.0,1.0
1999-12-03,12.63,12.84,12.5,12.5,9200,7.46290241440695,7.58698867782939,7.38608710847877,7.38608710847877,15569.8136660191,0.0,1.0
1999-12-06,12.88,13.06,12.81,12.88,18500,7.61062415657652,7.71698381093862,7.56926206876904,7.61062415657652,31308.8644371036,0.0,1.0
1999-12-07,13.0,13.13,12.63,13.06,29500,7.68153059281792,7.7583458987461,7.46290241440695,7.71698381093862,49924.9459943003,0.0,1.0
1999-12-08,12.25,12.88,12.25,12.88,20300,7.23836536630919,7.61062415657652,7.23836536630919,7.61062415657652,34355.1323282812,0.0,1.0
1999-12-09,11.5,12.25,11.5,12.25,36100,6.79520013980047,7.23836536630919,6.79520013980047,7.23836536630919,61094.5949286183,0.0,1.0
1999-12-10,11.56,12.06,11.5,11.63,44900,6.83065335792117,7.12609684226032,6.79520013980047,6.87201544572865,75987.4601743756,0.0,1.0
1999-12-13,11.75,11.81,11.63,11.69,36100,6.94292188197004,6.97837510009074,6.87201544572865,6.90746866384934,61094.5949286183,0.0,1.0
1999-12-14,11.56,11.75,11.5,11.69,28400,6.83065335792117,6.94292188197004,6.79520013980047,6.90746866384934,48063.3378385806,0.0,1.0
1999-12-15,12.31,12.31,11.5,11.88,33700,7.27381858442989,7.27381858442989,6.79520013980047,7.01973718789822,57032.9044070481,0.0,1.0
1999-12-16,11.75,12.25,11.5,12.25,11600,6.94292188197004,7.23836536630919,6.79520013980047,7.23836536630919,19631.5041875893,0.0,1.0
1999-12-17,11.69,12.19,11.69,12.19,26500,6.90746866384934,7.2029121481885,6.90746866384934,7.2029121481885,44847.8328423376,0.0,1.0
1999-12-20,11.5,12.0,11.5,11.69,29300,6.79520013980047,7.09064362413962,6.79520013980047,6.90746866384934,49586.4717841694,0.0,1.0
1999-12-21,11.38,11.69,11.31,11.69,11200,6.72429370355907,6.90746866384934,6.68293161575159,6.90746866384934,18954.5557673276,0.0,1.0
1999-12-22,11.63,11.69,11.38,11.53,13900,6.87201544572865,6.90746866384934,6.72429370355907,6.81292674886082,23523.957604094,0.0,1.0
1999-12-23,11.94,11.94,11.56,11.63,23800,7.05519040601892,7.05519040601892,6.83065335792117,6.87201544572865,40278.4310055711,0.0,1.0
1999-12-27,11.25,11.94,11.25,11.31,12200,6.64747839763089,7.05519040601892,6.64747839763089,6.68293161575159,20646.9268179818,0.0,1.0
1999-12-28,11.5,11.5,10.5,11.25,29400,6.79520013980047,6.79520013980047,6.20431317112217,6.64747839763089,49755.7088892348,0.0,1.0
1999-12-29,11.25,11.75,10.88,11.19,25500,6.64747839763089,6.94292188197004,6.42885021921992,6.61202517951019,43155.4617916833,0.0,1.0
1999-12-30,11.75,12.25,11.0,11.0,23500,6.94292188197004,7.23836536630919,6.49975665546132,6.49975665546132,39770.7196903748,0.0,1.0
1999-12-31,11.75,12.25,11.75,11.75,14700,6.94292188197004,7.23836536630919,6.94292188197004,6.94292188197004,24877.8544446174,0.0,1.0
2000-01-03,12.0,12.5,11.62,11.75,11800,7.09064362413962,7.38608710847877,6.86610657604186,6.94292188197004,19969.9783977201,0.0,1.0
2000-01-04,12.13,12.44,12.0,12.44,29100,7.1674589300678,7.35063389035807,7.09064362413962,7.35063389035807,49247.9975740386,0.0,1.0
2000-01-05,12.31,12.34,12.13,12.22,9800,7.27381858442989,7.29154519349024,7.1674589300678,7.22063875724885,16585.2362964116,0.0,1.0
2000-01-06,12.25,12.25,12.13,12.19,15600,7.23836536630919,7.23836536630919,7.1674589300678,7.2029121481885,26400.9883902063,0.0,1.0
2000-01-07,12.44,12.44,12.25,12.25,12800,7.35063389035807,7.35063389035807,7.23836536630919,7.23836536630919,21662.3494483744,0.0,1.0
2000-01-10,12.44,12.5,12.38,12.38,7800,7.35063389035807,7.38608710847877,7.31518067223737,7.31518067223737,13200.4941951031,0.0,1.0
2000-01-11,12.63,12.75,12.44,12.44,33800,7.46290241440695,7.53380885064835,7.35063389035807,7.35063389035807,57202.1415121135,0.0,1.0
2000-01-12,12.0,12.69,12.0,12.69,27100,7.09064362413962,7.49835563252765,7.09064362413962,7.49835563252765,45863.2554727301,0.0,1.0
2000-01-13,11.94,12.0,11.88,12.0,27100,7.05519040601892,7.09064362413962,7.01973718789822,7.09064362413962,45863.2554727301,0.0,1.0
2000-01-14,11.25,12.0,11.25,12.0,20700,6.64747839763089,7.09064362413962,6.64747839763089,7.09064362413962,35032.0807485429,0.0,1.0
2000-01-18,11.5,11.88,11.06,11.88,44400,6.79520013980047,7.01973718789822,6.53520987358202,7.01973718789822,75141.2746490485,0.0,1.0
2000-01-19,11.0,11.13,10.25,11.13,130200,6.49975665546132,6.5765719613895,6.05659142895259,6.5765719613895,220346.710795183,0.0,1.0
2000-01-20,10.75,11.25,10.75,10.75,24100,6.35203491329174,6.64747839763089,6.35203491329174,6.35203491329174,40786.1423207674,0.0,1.0
2000-01-21,10.64,10.75,10.63,10.72,10800,6.28703734673713,6.35203491329174,6.28112847705035,6.33430830423139,18277.6073470659,0.0,1.0
2000-01-24,10.5,10.75,10.0,10.63,17300,6.20431317112217,6.35203491329174,5.90886968678302,6.28112847705035,29278.0191763184,0.0,1.0
2000-01-25,10.06,10.38,10.0,10.38,12500,5.94432290490371,6.13340673488077,5.90886968678302,6.13340673488077,21154.6381331781,0.0,1.0
2000-01-26,10.13,10.5,10.06,10.5,25500,5.9856849927112,6.20431317112217,5.94432290490371,6.20431317112217,43155.4617916832,0.0,1.0
2000-01-27,10.06,10.5,10.0,10.28,69400,5.94432290490371,6.20431317112217,5.90886968678302,6.07431803801294,117450.550915405,0.0,1.0
2000-01-28,10.0,10.19,10.0,10.13,54400,5.90886968678302,6.02113821083189,5.90886968678302,5.9856849927112,92064.9851555909,0.0,1.0
2000-01-31,10.63,10.63,10.0,10.0,26500,6.28112847705035,6.28112847705035,5.90886968678302,5.90886968678302,44847.8328423375,0.0,1.0
2000-02-01,10.5,10.69,10.44,10.63,23300,6.20431317112217,6.31658169517104,6.16885995300147,6.28112847705035,39432.2454802439,0.0,1.0
2000-02-02,10.5,10.63,10.5,10.56,15400,6.20431317112217,6.28112847705035,6.20431317112217,6.23976638924286,26062.5141800754,0.0,1.0
2000-02-03,10.63,10.69,10.5,10.69,24500,6.28112847705035,6.31658169517104,6.20431317112217,6.31658169517104,41463.090741029,0.0,1.0
2000-02-04,10.62,10.75,10.5,10.75,6400,6.27521960736356,6.35203491329174,6.20431317112217,6.35203491329174,10831.1747241872,0.0,1.0
2000-02-07,10.75,10.75,10.63,10.69,5800,6.35203491329174,6.35203491329174,6.28112847705035,6.31658169517104,9815.75209379463,0.0,1.0
2000-02-08,10.88,10.94,10.5,10.75,26400,6.42885021921992,6.46430343734062,6.20431317112217,6.35203491329174,44678.5957372721,0.0,1.0
2000-02-09,10.88,11.0,10.5,11.0,16300,6.42885021921992,6.49975665546132,6.20431317112217,6.49975665546132,27585.6481256642,0.0,1.0
2000-02-10,10.63,10.88,10.56,10.63,11900,6.28112847705035,6.42885021921992,6.23976638924286,6.28112847705035,20139.2155027855,0.0,1.0
2000-02-11,10.69,10.78,10.56,10.78,13600,6.31658169517104,6.36976152235209,6.23976638924286,6.36976152235209,23016.2462888978,0.0,1.0
2000-02-14,10.56,10.69,10.56,10.69,4100,6.23976638924286,6.31658169517104,6.23976638924286,6.31658169517104,6938.72130768242,0.0,1.0
2000-02-15,10.25,10.63,10.25,10.56,18800,6.05659142895259,6.28112847705035,6.05659142895259,6.23976638924286,31816.5757522998,0.0,1.0
2000-02-16,10.38,10.38,10.25,10.34,12500,6.13340673488077,6.13340673488077,6.05659142895259,6.10977125613364,21154.6381331781,0.0,1.0
2000-02-17,10.38,10.63,10.25,10.25,60300,6.13340673488077,6.28112847705035,6.05659142895259,6.05659142895259,102049.974354451,0.0,1.0
2000-02-18,10.25,10.63,10.25,10.38,16800,6.05659142895259,6.28112847705035,6.05659142895259,6.13340673488077,28431.8336509913,0.0,1.0
2000-02-22,10.0,10.25,10.0,10.25,30200,5.90886968678302,6.05659142895259,5.90886968678302,6.05659142895259,51109.6057297582,0.0,1.0
2000-02-23,10.0,10.13,9.875,10.13,62800,5.90886968678302,5.9856849927112,5.83500881569823,5.9856849927112,106280.901981087,0.0,1.0
2000-02-24,9.625,10.0,9.625,10.0,33500,5.68728707352865,5.90886968678302,5.68728707352865,5.90886968678302,56694.4301969173,0.0,1.0
2000-02-25,9.688,9.688,9.625,9.625,4400,5.72451295255539,5.72451295255539,5.68728707352865,5.68728707352865,7446.43262287868,0.0,1.0
2000-02-28,9.625,10.25,9.625,10.25,5400,5.68728707352865,6.05659142895259,5.68728707352865,6.05659142895259,9138.80367353294,0.0,1.0
2000-02-29,9.813,10.25,9.75,9.875,45900,5.79837382364017,6.05659142895259,5.76114794461344,5.83500881569823,77679.83122503,0.0,1.0
2000-03-01,9.375,9.938,9.25,9.75,35400,5.53956533135908,5.87223469472496,5.46570446027429,5.76114794461344,59909.9351931603,0.0,1.0
2000-03-02,8.75,9.375,8.75,9.375,27000,5.17026097593514,5.53956533135908,5.17026097593514,5.53956533135908,45694.0183676646,0.0,1.0
2000-03-03,8.813,9.25,8.5,8.75,113500,5.20748685496187,5.46570446027429,5.02253923376556,5.17026097593514,192084.114249257,0.0,1.0
2000-03-06,8.438,8.813,8.25,8.813,56400,4.98590424170751,5.20748685496187,4.87481749159599,5.20748685496187,95449.7272568995,0.0,1.0
2000-03-07,8.375,8.563,8.0,8.438,74800,4.94867836268078,5.0597651127923,4.72709574942641,4.98590424170751,126589.354588938,0.0,1.0
2000-03-08,8.25,8.5,7.969,8.125,40400,4.87481749159599,5.02253923376556,4.70877825339739,4.8009566205112,68371.7904464315,0.0,1.0
2000-03-09,8.375,8.5,8.063,8.375,52000,4.94867836268078,5.02253923376556,4.76432162845315,4.94867836268078,88003.2946340207,0.0,1.0
2000-03-10,8.375,8.5,8.125,8.375,24200,4.94867836268078,5.02253923376556,4.8009566205112,4.94867836268078,40955.3794258327,0.0,1.0
2000-03-13,8.438,8.438,8.188,8.375,24900,4.98590424170751,4.98590424170751,4.83818249953793,4.94867836268078,42140.0391612907,0.0,1.0
2000-03-14,8.563,9.125,8.25,8.5,55600,5.0597651127923,5.3918435891895,4.87481749159599,5.02253923376556,94095.830416376,0.0,1.0
2000-03-15,8.75,9.375,8.563,8.75,53600,5.17026097593514,5.53956533135908,5.0597651127923,5.17026097593514,90711.0883150676,0.0,1.0
2000-03-16,8.875,10.06,8.0,9.375,120100,5.24412184701993,5.94432290490371,4.72709574942641,5.53956533135908,203253.763183575,0.0,1.0
2000-03-17,9.25,9.5,8.75,8.75,48300,5.46570446027429,5.61342620244386,5.17026097593514,5.17026097593514,81741.5217466001,0.0,1.0
2000-03-20,9.625,9.625,9.25,9.25,114100,5.68728707352865,5.68728707352865,5.46570446027429,5.46570446027429,193099.53687965,0.0,1.0
2000-03-21,9.625,9.625,9.5,9.625,37300,5.68728707352865,5.68728707352865,5.61342620244386,5.68728707352865,63125.4401894034,0.0,1.0
2000-03-22,10.31,10.5,9.875,9.875,73500,6.09204464707329,6.20431317112217,5.83500881569823,5.83500881569823,124389.272223087,0.0,1.0
2000-03-23,10.44,10.44,10.13,10.38,20300,6.16885995300147,6.16885995300147,5.9856849927112,6.13340673488077,34355.1323282812,0.0,1.0
2000-03-24,11.0,11.0,10.19,10.44,38000,6.49975665546132,6.49975665546132,6.02113821083189,6.16885995300147,64310.0999248613,0.0,1.0
2000-03-27,11.75,11.75,10.75,11.13,60300,6.94292188197004,6.94292188197004,6.35203491329174,6.5765719613895,102049.974354451,0.0,1.0
2000-03-28,11.0,11.63,11.0,11.63,43500,6.49975665546132,6.87201544572865,6.49975665546132,6.87201544572865,73618.1407034597,0.0,1.0
2000-03-29,10.19,11.25,10.19,11.25,16900,6.02113821083189,6.64747839763089,6.02113821083189,6.64747839763089,28601.0707560568,0.0,1.0
2000-03-30,10.69,11.0,10.5,10.94,7400,6.31658169517104,6.49975665546132,6.20431317112217,6.46430343734062,12523.5457748414,0.0,1.0
2000-03-31,11.25,11.25,10.25,10.25,19500,6.64747839763089,6.64747839763089,6.05659142895259,6.05659142895259,33001.2354877578,0.0,1.0
2000-04-03,6.75,8.0,5.375,6.625,206500,3.98848703857854,4.72709574942641,3.17601745664587,3.91462616749375,349474.621960101,0.0,1.0
2000-04-04,7.0,7.125,6.5,7.125,146000,4.13620878074811,4.2100696518329,3.84076529640896,4.2100696518329,247086.17339552,0.0,1.0
2000-04-05,7.0,7.125,6.75,7.125,68300,4.13620878074811,4.2100696518329,3.98848703857854,4.2100696518329,115588.942759685,0.0,1.0
2000-04-06,7.0,7.125,6.813,6.938,53800,4.13620878074811,4.2100696518329,4.02571291760527,4.09957378869006,91049.5625251985,0.0,1.0
2000-04-07,7.0,7.063,6.938,7.063,20000,4.13620878074811,4.17343465977484,4.09957378869006,4.17343465977484,33847.4210130849,0.0,1.0
2000-04-10,6.75,7.0,6.563,6.813,45500,3.98848703857854,4.13620878074811,3.87799117543569,4.02571291760527,77002.8828047681,0.0,1.0
2000-04-11,6.5,7.0,6.5,6.625,40800,3.84076529640896,4.13620878074811,3.84076529640896,3.91462616749375,69048.7388666933,0.0,1.0
2000-04-12,6.938,7.0,6.5,6.625,23300,4.09957378869006,4.13620878074811,3.84076529640896,3.91462616749375,39432.2454802439,0.0,1.0
2000-04-13,6.5,6.938,6.438,6.5,43400,3.84076529640896,4.09957378869006,3.80413030435091,3.84076529640896,73448.9035983943,0.0,1.0
2000-04-14,6.25,7.125,6.25,6.813,56000,3.69304355423938,4.2100696518329,3.69304355423938,4.02571291760527,94772.7788366379,0.0,1.0
2000-04-17,6.875,6.875,6.25,6.25,76400,4.06234790966332,4.06234790966332,3.69304355423938,3.69304355423938,129297.148269985,0.0,1.0
2000-04-18,6.5,7.0,6.5,6.625,79300,3.84076529640896,4.13620878074811,3.84076529640896,3.91462616749375,134205.024316882,0.0,1.0
2000-04-19,6.188,6.875,6.125,6.75,41000,3.65640856218133,4.06234790966332,3.6191826831546,3.98848703857854,69387.2130768241,0.0,1.0
2000-04-20,5.938,6.375,5.5,6.25,101100,3.50868682001175,3.76690442532417,3.24987832773066,3.69304355423938,171098.713221145,0.0,1.0
2000-04-24,4.875,5.875,4.875,5.75,34400,2.88057397230672,3.47146094098502,2.88057397230672,3.39760006990023,58217.5641425061,0.0,1.0
2000-04-25,5.0,5.5,4.875,5.5,146500,2.95443484339151,3.24987832773066,2.88057397230672,3.24987832773066,247932.358920847,0.0,1.0
2000-04-26,5.125,5.125,4.75,4.938,91700,3.0282957144763,3.0282957144763,2.80671310122193,2.91779985133345,155190.425344994,0.0,1.0
2000-04-27,5.438,5.438,5.0,5.0,75300,3.2132433356726,3.2132433356726,2.95443484339151,2.95443484339151,127435.540114265,0.0,1.0
2000-04-28,5.438,5.875,5.125,5.188,73000,3.2132433356726,3.47146094098502,3.0282957144763,3.06552159350303,123543.08669776,0.0,1.0
2000-05-01,5.656,5.75,5.5,5.563,9400,3.34205669484447,3.39760006990023,3.24987832773066,3.28710420675739,15908.2878761499,0.0,1.0
2000-05-02,5.0,5.5,5.0,5.438,27800,2.95443484339151,3.24987832773066,2.95443484339151,3.2132433356726,47047.915208188,0.0,1.0
2000-05-03,5.063,5.375,5.0,5.063,183700,2.99166072241824,3.17601745664587,2.95443484339151,2.99166072241824,310888.562005185,0.0,1.0
2000-05-04,5.125,5.188,5.0,5.188,53600,3.0282957144763,3.06552159350303,2.95443484339151,3.06552159350303,90711.0883150675,0.0,1.0
2000-05-05,5.25,5.313,5.094,5.125,73200,3.10215658556108,3.13938246458782,3.00997821844727,3.0282957144763,123881.560907891,0.0,1.0
2000-05-08,5.063,5.375,5.063,5.375,30200,2.99166072241824,3.17601745664587,2.99166072241824,3.17601745664587,51109.6057297583,0.0,1.0
2000-05-09,5.0,5.188,4.938,5.063,53600,2.95443484339151,3.06552159350303,2.91779985133345,2.99166072241824,90711.0883150675,0.0,1.0
2000-05-10,4.75,5.063,4.5,4.5,203500,2.80671310122193,2.99166072241824,2.65899135905236,2.65899135905236,344397.508808139,0.0,1.0
2000-05-11,5.0,5.125,4.813,5.125,5300,2.95443484339151,3.0282957144763,2.84393898024867,3.0282957144763,8969.5665684675,0.0,1.0
2000-05-12,4.875,5.125,4.75,4.938,67800,2.88057397230672,3.0282957144763,2.80671310122193,2.91779985133345,114742.757234358,0.0,1.0
2000-05-15,5.0,5.125,4.813,5.125,23200,2.95443484339151,3.0282957144763,2.84393898024867,3.0282957144763,39263.0083751785,0.0,1.0
2000-05-16,4.875,5.5,4.813,5.0,80200,2.88057397230672,3.24987832773066,2.84393898024867,2.95443484339151,135728.158262471,0.0,1.0
2000-05-17,4.75,5.0,4.75,5.0,25500,2.80671310122193,2.95443484339151,2.80671310122193,2.95443484339151,43155.4617916833,0.0,1.0
2000-05-18,4.688,4.875,4.5,4.844,93800,2.77007810916388,2.88057397230672,2.65899135905236,2.86225647627769,158744.404551368,0.0,1.0
2000-05-19,4.5,4.688,4.438,4.688,65800,2.65899135905236,2.77007810916388,2.6223563669943,2.77007810916388,111358.015133049,0.0,1.0
2000-05-22,4.625,4.75,4.375,4.688,68700,2.73285223013714,2.80671310122193,2.58513048796757,2.77007810916388,116265.891179947,0.0,1.0
2000-05-23,4.5,5.375,4.5,4.75,41100,2.65899135905236,3.17601745664587,2.65899135905236,2.80671310122193,69556.4501818894,0.0,1.0
2000-05-24,4.563,5.0,4.5,4.625,29000,2.69621723807909,2.95443484339151,2.65899135905236,2.73285223013714,49078.7604689731,0.0,1.0
2000-05-25,4.5,4.688,4.438,4.656,56900,2.65899135905236,2.77007810916388,2.6223563669943,2.75116972616617,96295.9127822265,0.0,1.0
2000-05-26,4.656,4.875,4.438,4.5,45000,2.75116972616617,2.88057397230672,2.6223563669943,2.65899135905236,76156.6972794412,0.0,1.0
2000-05-30,4.625,4.688,4.5,4.5,9100,2.73285223013714,2.77007810916388,2.65899135905236,2.65899135905236,15400.5765609537,0.0,1.0
2000-05-31,4.625,4.813,4.625,4.625,17900,2.73285223013714,2.84393898024867,2.73285223013714,2.73285223013714,30293.4418067111,0.0,1.0
2000-06-01,4.5,4.75,4.5,4.75,22900,2.65899135905236,2.80671310122193,2.65899135905236,2.80671310122193,38755.2970599822,0.0,1.0
2000-06-02,4.563,4.563,4.125,4.547,63900,2.69621723807909,2.69621723807909,2.43740874579799,2.68676304658024,108142.510136806,0.0,1.0
2000-06-05,4.313,4.625,4.188,4.625,23000,2.54849549590951,2.73285223013714,2.47463462482473,2.73285223013714,38924.5341650477,0.0,1.0
2000-06-06,4.25,4.688,4.125,4.438,90400,2.51126961688278,2.77007810916388,2.43740874579799,2.6223563669943,152990.342979144,0.0,1.0
2000-06-07,4.188,4.281,4.031,4.25,40100,2.47463462482473,2.52958711291181,2.38186537074223,2.51126961688278,67864.0791312352,0.0,1.0
2000-06-08,4.219,4.375,4.125,4.125,38900,2.49295212085375,2.58513048796757,2.43740874579799,2.43740874579799,65833.2338704503,0.0,1.0
2000-06-09,4.219,4.25,4.188,4.234,8900,2.49295212085375,2.51126961688278,2.47463462482473,2.50181542538393,15062.1023508228,0.0,1.0
2000-06-12,4.063,4.25,4.0,4.25,65000,2.40077375373994,2.51126961688278,2.36354787471321,2.51126961688278,110004.118292526,0.0,1.0
2000-06-13,3.906,4.125,3.875,4.125,94700,2.30800449965745,2.43740874579799,2.28968700362842,2.43740874579799,160267.538496957,0.0,1.0
2000-06-14,4.063,4.25,3.875,3.938,150800,2.40077375373994,2.51126961688278,2.28968700362842,2.32691288265515,255209.55443866,0.0,1.0
2000-06-15,4.0,4.063,3.938,4.0,52800,2.36354787471321,2.40077375373994,2.32691288265515,2.36354787471321,89357.1914745441,0.0,1.0
2000-06-16,4.063,4.313,4.0,4.313,92900,2.40077375373994,2.54849549590951,2.36354787471321,2.54849549590951,157221.270605779,0.0,1.0
2000-06-19,4.25,4.25,4.0,4.125,39400,2.51126961688278,2.51126961688278,2.36354787471321,2.43740874579799,66679.4193957774,0.0,1.0
2000-06-20,4.25,4.344,4.125,4.156,31100,2.51126961688278,2.56681299193854,2.43740874579799,2.45572624182702,52632.7396753471,0.0,1.0
2000-06-21,4.25,4.375,4.25,4.375,37500,2.51126961688278,2.58513048796757,2.51126961688278,2.58513048796757,63463.9143995343,0.0,1.0
2000-06-22,4.063,4.375,4.063,4.375,50800,2.40077375373994,2.58513048796757,2.40077375373994,2.58513048796757,85972.4493732357,0.0,1.0
2000-06-23,4.125,4.125,3.875,4.063,87600,2.43740874579799,2.43740874579799,2.28968700362842,2.40077375373994,148251.704037312,0.0,1.0
2000-06-26,3.938,4.125,3.938,4.125,34500,2.32691288265515,2.43740874579799,2.32691288265515,2.43740874579799,58386.8012475715,0.0,1.0
2000-06-27,3.875,4.063,3.875,3.969,28900,2.28968700362842,2.40077375373994,2.28968700362842,2.34523037868418,48909.5233639077,0.0,1.0
2000-06-28,4.063,4.063,3.875,3.906,95900,2.40077375373994,2.40077375373994,2.28968700362842,2.30800449965745,162298.383757742,0.0,1.0
2000-06-29,3.375,3.938,3.344,3.938,294000,1.99424351928927,2.32691288265515,1.97592602326024,2.32691288265515,497557.088892348,0.0,1.0
2000-06-30,3.563,4.0,3.25,3.375,754300,2.10533026940079,2.36354787471321,1.92038264820448,1.99424351928927,1276555.4835085,0.0,1.0
2000-07-03,3.563,3.625,3.531,3.563,233400,2.10533026940079,2.14196526145884,2.08642188640308,2.10533026940079,394999.403222701,0.0,1.0
2000-07-05,3.688,3.719,3.5,3.688,108800,2.17919114048558,2.1975086365146,2.06810439037406,2.17919114048558,184129.970311182,0.0,1.0
2000-07-06,3.656,3.688,3.594,3.656,50700,2.16028275748787,2.17919114048558,2.12364776542982,2.16028275748787,85803.2122681703,0.0,1.0
2000-07-07,4.25,4.375,3.656,3.703,130400,2.51126961688278,2.58513048796757,2.16028275748787,2.18805444501575,220685.185005314,0.0,1.0
2000-07-10,4.125,4.5,4.125,4.25,51900,2.43740874579799,2.65899135905236,2.43740874579799,2.51126961688278,87834.0575289555,0.0,1.0
2000-07-11,4.313,4.313,4.125,4.297,70800,2.54849549590951,2.54849549590951,2.43740874579799,2.53904130441066,119819.870386321,0.0,1.0
2000-07-12,4.125,4.313,4.125,4.313,73300,2.43740874579799,2.54849549590951,2.43740874579799,2.54849549590951,124050.798012956,0.0,1.0
2000-07-13,3.969,4.156,3.969,4.125,80400,2.34523037868418,2.45572624182702,2.34523037868418,2.43740874579799,136066.632472601,0.0,1.0
2000-07-14,4.063,4.063,3.875,4.031,41300,2.40077375373994,2.40077375373994,2.28968700362842,2.38186537074223,69894.9243920203,0.0,1.0
2000-07-17,3.969,4.188,3.969,4.188,40600,2.34523037868418,2.47463462482473,2.34523037868418,2.47463462482473,68710.2646565624,0.0,1.0
2000-07-18,4.25,4.313,4.0,4.0,42300,2.51126961688278,2.54849549590951,2.36354787471321,2.36354787471321,71587.2954426747,0.0,1.0
2000-07-19,3.969,4.375,3.969,4.188,49100,2.34523037868418,2.58513048796757,2.34523037868418,2.47463462482473,83095.4185871235,0.0,1.0
2000-07-20,4.063,4.25,4.0,4.25,22700,2.40077375373994,2.51126961688278,2.36354787471321,2.51126961688278,38416.8228498514,0.0,1.0
2000-07-21,4.0,4.188,4.0,4.125,23100,2.36354787471321,2.47463462482473,2.36354787471321,2.43740874579799,39093.771270113,0.0,1.0
2000-07-24,4.234,4.313,4.031,4.188,47300,2.50181542538393,2.54849549590951,2.38186537074223,2.47463462482473,80049.1506959458,0.0,1.0
2000-07-25,4.375,4.625,4.125,4.188,88700,2.58513048796757,2.73285223013714,2.43740874579799,2.47463462482473,150113.312193032,0.0,1.0
2000-07-26,4.625,4.688,4.375,4.375,53100,2.73285223013714,2.77007810916388,2.58513048796757,2.58513048796757,89864.9027897406,0.0,1.0
2000-07-27,4.875,4.938,4.5,4.625,29400,2.88057397230672,2.91779985133345,2.65899135905236,2.73285223013714,49755.7088892348,0.0,1.0
2000-07-28,4.75,5.0,4.75,4.938,26900,2.80671310122193,2.95443484339151,2.80671310122193,2.91779985133345,45524.7812625993,0.0,1.0
2000-07-31,4.938,5.0,4.813,5.0,24100,2.91779985133345,2.95443484339151,2.84393898024867,2.95443484339151,40786.1423207674,0.0,1.0
2000-08-01,5.0,5.0,4.688,4.875,32000,2.95443484339151,2.95443484339151,2.77007810916388,2.88057397230672,54155.8736209358,0.0,1.0
2000-08-02,4.563,5.0,4.5,5.0,19700,2.69621723807909,2.95443484339151,2.65899135905236,2.95443484339151,33339.7096978886,0.0,1.0
2000-08-03,4.75,4.813,4.375,4.375,27600,2.80671310122193,2.84393898024867,2.58513048796757,2.58513048796757,46709.4409980572,0.0,1.0
2000-08-04,4.688,4.75,4.531,4.75,53900,2.77007810916388,2.80671310122193,2.67730885508138,2.80671310122193,91218.7996302638,0.0,1.0
2000-08-07,4.688,4.938,4.625,4.75,35900,2.77007810916388,2.91779985133345,2.73285223013714,2.80671310122193,60756.1207184874,0.0,1.0
2000-08-08,4.625,4.875,4.5,4.875,12600,2.73285223013714,2.88057397230672,2.65899135905236,2.88057397230672,21323.8752382435,0.0,1.0
2000-08-09,4.5,4.625,4.5,4.5,12700,2.65899135905236,2.73285223013714,2.65899135905236,2.65899135905236,21493.1123433089,0.0,1.0
2000-08-10,4.281,4.438,4.25,4.375,13700,2.52958711291181,2.6223563669943,2.51126961688278,2.58513048796757,23185.4833939632,0.0,1.0
2000-08-11,4.5,4.5,4.125,4.25,42200,2.65899135905236,2.65899135905236,2.43740874579799,2.51126961688278,71418.0583376091,0.0,1.0
2000-08-14,4.375,4.438,4.188,4.438,21600,2.58513048796757,2.6223563669943,2.47463462482473,2.6223563669943,36555.2146941317,0.0,1.0
2000-08-15,4.375,4.5,4.313,4.438,37900,2.58513048796757,2.65899135905236,2.54849549590951,2.6223563669943,64140.8628197959,0.0,1.0
2000-08-16,4.438,4.438,4.438,4.438,9100,2.6223563669943,2.6223563669943,2.6223563669943,2.6223563669943,15400.5765609537,0.0,1.0
2000-08-17,4.438,4.453,4.375,4.453,4400,2.6223563669943,2.63121967152448,2.58513048796757,2.63121967152448,7446.43262287869,0.0,1.0
2000-08-18,4.375,4.5,4.375,4.438,1600,2.58513048796757,2.65899135905236,2.58513048796757,2.6223563669943,2707.79368104679,0.0,1.0
2000-08-21,4.313,4.5,4.313,4.5,28300,2.54849549590951,2.65899135905236,2.54849549590951,2.65899135905236,47894.1007335153,0.0,1.0
2000-08-22,4.25,4.5,4.188,4.5,19900,2.51126961688278,2.65899135905236,2.47463462482473,2.65899135905236,33678.1839080195,0.0,1.0
2000-08-23,4.375,4.375,4.219,4.219,7400,2.58513048796757,2.58513048796757,2.49295212085375,2.49295212085375,12523.5457748414,0.0,1.0
2000-08-24,4.188,4.375,3.875,4.375,393600,2.47463462482473,2.58513048796757,2.28968700362842,2.58513048796757,666117.24553751,0.0,1.0
2000-08-25,4.469,4.469,4.281,4.281,11800,2.64067386302333,2.64067386302333,2.52958711291181,2.52958711291181,19969.9783977201,0.0,1.0
2000-08-28,4.25,4.563,4.25,4.313,41600,2.51126961688278,2.69621723807909,2.51126961688278,2.54849549590951,70402.6357072167,0.0,1.0
2000-08-29,4.438,4.469,4.375,4.438,12200,2.6223563669943,2.64067386302333,2.58513048796757,2.6223563669943,20646.9268179818,0.0,1.0
2000-08-30,4.406,4.438,4.406,4.438,16000,2.6034479839966,2.6223563669943,2.6034479839966,2.6223563669943,27077.9368104679,0.0,1.0
2000-08-31,4.406,4.438,4.406,4.438,28200,2.6034479839966,2.6223563669943,2.6034479839966,2.6223563669943,47724.8636284497,0.0,1.0
2000-09-01,4.375,4.594,4.375,4.375,58700,2.63831031514862,2.77037659149548,2.63831031514862,2.63831031514862,97339.7626979044,0.09,1.0
2000-09-05,4.344,4.438,4.297,4.438,19000,2.61961600205842,2.67630198368676,2.59127301124425,2.67630198368676,31506.9078579248,0.0,1.0
2000-09-06,4.25,4.625,4.25,4.625,130700,2.56293002043008,2.78907090458568,2.56293002043008,2.78907090458568,216734.360896357,0.0,1.0
2000-09-07,4.406,4.406,4.25,4.313,54000,2.65700462823881,2.65700462823881,2.56293002043008,2.60092168896822,89545.948648839,0.0,1.0
2000-09-08,4.375,4.438,4.25,4.438,18900,2.63831031514862,2.67630198368676,2.56293002043008,2.67630198368676,31341.0820270936,0.0,1.0
2000-09-11,4.047,4.375,4.031,4.344,61400,2.44051242180719,2.63831031514862,2.43086374408322,2.61961600205842,101817.060130346,0.0,1.0
2000-09-12,4.0,4.094,3.875,4.031,102500,2.41216943099302,2.46885541262136,2.33678913627449,2.43086374408322,169971.476601963,0.0,1.0
2000-09-13,4.0,4.063,3.969,3.969,20100,2.41216943099302,2.45016109953116,2.39347511790282,2.39347511790282,33330.9919970678,0.0,1.0
2000-09-14,4.0,4.0,3.969,4.0,63200,2.41216943099302,2.41216943099302,2.39347511790282,2.41216943099302,104801.925085308,0.0,1.0
2000-09-15,4.0,4.063,3.969,4.0,37700,2.41216943099302,2.45016109953116,2.39347511790282,2.41216943099302,62516.3382233561,0.0,1.0
2000-09-18,4.0,4.063,3.969,4.016,64200,2.41216943099302,2.45016109953116,2.39347511790282,2.42181810871699,106460.18339362,0.0,1.0
2000-09-19,3.969,4.0,3.813,3.984,460700,2.39347511790282,2.41216943099302,2.2994005100941,2.40252075326905,763959.602639262,0.0,1.0
2000-09-20,4.188,4.188,3.938,3.969,33900,2.52554139424969,2.52554139424969,2.37478080481263,2.39347511790282,56214.9566517712,0.0,1.0
2000-09-21,4.25,4.25,4.063,4.094,31300,2.56293002043008,2.56293002043008,2.45016109953116,2.46885541262136,51903.4850501604,0.0,1.0
2000-09-22,4.0,4.25,4.0,4.25,29900,2.41216943099302,2.56293002043008,2.41216943099302,2.56293002043008,49581.9234185238,0.0,1.0
2000-09-25,3.938,4.063,3.625,4.0,149900,2.37478080481263,2.45016109953116,2.18602854683742,2.41216943099302,248572.920415943,0.0,1.0
2000-09-26,4.25,4.313,3.875,3.875,49500,2.56293002043008,2.60092168896822,2.33678913627449,2.33678913627449,82083.7862614358,0.0,1.0
2000-09-27,4.063,4.313,4.0,4.0,28800,2.45016109953116,2.60092168896822,2.41216943099302,2.41216943099302,47757.8392793808,0.0,1.0
2000-09-28,4.125,4.25,3.875,4.063,44400,2.48754972571155,2.56293002043008,2.33678913627449,2.45016109953116,73626.6688890454,0.0,1.0
2000-09-29,3.906,4.25,3.906,4.109,133700,2.35548344936468,2.56293002043008,2.35548344936468,2.47790104798758,221709.135821292,0.0,1.0
2000-10-02,3.938,4.125,3.875,3.938,55500,2.37478080481263,2.48754972571155,2.33678913627449,2.37478080481263,92033.3361113066,0.0,1.0
2000-10-03,4.0,4.188,3.875,4.063,40400,2.41216943099302,2.52554139424969,2.33678913627449,2.45016109953116,66993.635655798,0.0,1.0
2000-10-04,4.0,4.063,3.938,3.984,20400,2.41216943099302,2.45016109953116,2.37478080481263,2.40252075326905,33828.4694895614,0.0,1.0
2000-10-05,4.0,4.125,3.875,4.0,32400,2.41216943099302,2.48754972571155,2.33678913627449,2.41216943099302,53727.5691893034,0.0,1.0
2000-10-06,4.0,4.125,3.938,4.0,35300,2.41216943099302,2.48754972571155,2.37478080481263,2.41216943099302,58536.5182834077,0.0,1.0
2000-10-09,4.0,4.188,3.875,4.188,34300,2.41216943099302,2.52554139424969,2.33678913627449,2.52554139424969,56878.2599750958,0.0,1.0
2000-10-10,3.938,4.063,3.813,4.0,44000,2.37478080481263,2.45016109953116,2.2994005100941,2.41216943099302,72963.3655657206,0.0,1.0
2000-10-11,4.0,4.063,3.875,4.0,40500,2.41216943099302,2.45016109953116,2.33678913627449,2.41216943099302,67159.4614866292,0.0,1.0
2000-10-12,3.875,4.0,3.875,4.0,26700,2.33678913627449,2.41216943099302,2.33678913627449,2.41216943099302,44275.4968319259,0.0,1.0
2000-10-13,3.813,3.938,3.813,3.813,30200,2.2994005100941,2.37478080481263,2.2994005100941,2.2994005100941,50079.4009110172,0.0,1.0
2000-10-16,3.813,3.938,3.813,3.938,17900,2.2994005100941,2.37478080481263,2.2994005100941,2.37478080481263,29682.8237187817,0.0,1.0
2000-10-17,3.813,4.0,3.813,3.813,11500,2.2994005100941,2.41216943099302,2.2994005100941,2.2994005100941,19069.970545586,0.0,1.0
2000-10-18,3.875,3.875,3.75,3.75,25700,2.33678913627449,2.33678913627449,2.26140884155596,2.26140884155596,42617.238523614,0.0,1.0
2000-10-19,3.781,4.0,3.75,3.875,27000,2.28010315464615,2.41216943099302,2.26140884155596,2.33678913627449,44772.9743244195,0.0,1.0
2000-10-20,3.875,4.0,3.781,3.922,32000,2.33678913627449,2.41216943099302,2.28010315464615,2.36513212708866,53064.2658659786,0.0,1.0
2000-10-23,3.875,4.0,3.75,3.875,88600,2.33678913627449,2.41216943099302,2.26140884155596,2.33678913627449,146921.686116428,0.0,1.0
2000-10-24,4.031,4.063,3.906,4.063,38500,2.43086374408322,2.45016109953116,2.35548344936468,2.45016109953116,63842.9448700054,0.0,1.0
2000-10-25,3.938,4.031,3.938,4.031,18600,2.37478080481263,2.43086374408322,2.37478080481263,2.43086374408322,30843.6045346001,0.0,1.0
2000-10-26,4.063,4.063,3.875,4.0,44100,2.45016109953116,2.45016109953116,2.33678913627449,2.41216943099302,73129.1913965518,0.0,1.0
2000-10-27,3.938,4.0,3.938,3.938,10900,2.37478080481263,2.41216943099302,2.37478080481263,2.37478080481263,18075.015560599,0.0,1.0
2000-10-30,4.0,4.031,3.938,4.0,12600,2.41216943099302,2.43086374408322,2.37478080481263,2.41216943099302,20894.0546847291,0.0,1.0
2000-10-31,4.0,4.031,4.0,4.031,14300,2.41216943099302,2.43086374408322,2.41216943099302,2.43086374408322,23713.0938088592,0.0,1.0
2000-11-01,4.031,4.063,4.0,4.031,15100,2.43086374408322,2.45016109953116,2.41216943099302,2.43086374408322,25039.7004555086,0.0,1.0
2000-11-02,4.094,4.156,4.0,4.063,32800,2.46885541262136,2.50624403880175,2.41216943099302,2.45016109953116,54390.872512628,0.0,1.0
2000-11-03,4.219,4.219,4.031,4.031,16300,2.54423570733989,2.54423570733989,2.43086374408322,2.43086374408322,27029.6104254828,0.0,1.0
2000-11-06,4.156,4.25,4.031,4.047,13700,2.50624403880175,2.56293002043008,2.43086374408322,2.44051242180719,22718.1388238721,0.0,1.0
2000-11-07,4.188,4.25,4.031,4.203,47800,2.52554139424969,2.56293002043008,2.43086374408322,2.53458702961592,79264.7471373056,0.0,1.0
2000-11-08,4.156,4.219,4.125,4.125,9700,2.50624403880175,2.54423570733989,2.48754972571155,2.48754972571155,16085.1055906248,0.0,1.0
2000-11-09,4.156,4.203,4.125,4.203,8700,2.50624403880175,2.53458702961592,2.48754972571155,2.53458702961592,14426.8472823129,0.0,1.0
2000-11-10,4.156,4.188,4.156,4.188,25600,2.50624403880175,2.52554139424969,2.50624403880175,2.52554139424969,42451.4126927829,0.0,1.0
2000-11-13,4.125,4.219,4.125,4.219,5100,2.48754972571155,2.54423570733989,2.48754972571155,2.54423570733989,8457.11737239035,0.0,1.0
2000-11-14,4.125,4.125,4.125,4.125,6900,2.48754972571155,2.48754972571155,2.48754972571155,2.48754972571155,11441.9823273517,0.0,1.0
2000-11-15,4.125,4.156,4.125,4.125,6900,2.48754972571155,2.50624403880175,2.48754972571155,2.48754972571155,11441.9823273517,0.0,1.0
2000-11-16,4.125,4.25,4.094,4.25,27300,2.48754972571155,2.56293002043008,2.46885541262136,2.56293002043008,45270.4518169131,0.0,1.0
2000-11-17,4.125,4.188,4.125,4.125,11700,2.48754972571155,2.52554139424969,2.48754972571155,2.48754972571155,19401.6222072485,0.0,1.0
2000-11-20,4.125,4.125,4.031,4.125,21500,2.48754972571155,2.48754972571155,2.43086374408322,2.48754972571155,35652.5536287044,0.0,1.0
2000-11-21,4.0,4.125,3.969,4.125,56200,2.41216943099302,2.48754972571155,2.39347511790282,2.48754972571155,93194.116927125,0.0,1.0
2000-11-22,3.969,4.0,3.969,3.969,11400,2.39347511790282,2.41216943099302,2.39347511790282,2.39347511790282,18904.1447147549,0.0,1.0
2000-11-24,4.063,4.094,4.0,4.0,9100,2.45016109953116,2.46885541262136,2.41216943099302,2.41216943099302,15090.1506056377,0.0,1.0
2000-11-27,4.125,4.188,4.0,4.0,20000,2.5418235379089,2.58064411557878,2.46479858221469,2.46479858221469,32457.0131520109,0.09,1.0
2000-11-28,4.25,4.75,4.0,4.125,54700,2.6188484936031,2.92694831637994,2.46479858221469,2.5418235379089,88769.9309707501,0.0,1.0
2000-11-29,4.5,4.5,4.125,4.281,12200,2.77289840499152,2.77289840499152,2.5418235379089,2.63795068261527,19798.7780227267,0.0,1.0
2000-11-30,4.25,4.313,4.25,4.313,28200,2.6188484936031,2.65766907127299,2.6188484936031,2.65766907127299,45764.3885443355,0.0,1.0
2000-12-01,4.375,4.375,4.0,4.063,6300,2.69587344929731,2.69587344929731,2.46479858221469,2.50361915988457,10223.9591428835,0.0,1.0
2000-12-04,4.0,4.25,4.0,4.125,14000,2.46479858221469,2.6188484936031,2.46479858221469,2.5418235379089,22719.9092064076,0.0,1.0
2000-12-05,4.094,4.375,4.0,4.0,22700,2.52272134889673,2.69587344929731,2.46479858221469,2.46479858221469,36838.7099275324,0.0,1.0
2000-12-06,4.188,4.25,4.031,4.031,9600,2.58064411557878,2.6188484936031,2.48390077122685,2.48390077122685,15579.3663129652,0.0,1.0
2000-12-07,4.375,4.375,4.063,4.063,7100,2.69587344929731,2.69587344929731,2.50361915988457,2.50361915988457,11522.2396689639,0.0,1.0
2000-12-08,4.375,4.438,4.375,4.375,28700,2.69587344929731,2.73469402696719,2.69587344929731,2.69587344929731,46575.8138731358,0.0,1.0
2000-12-11,4.375,4.5,4.375,4.484,8100,2.69587344929731,2.77289840499152,2.69587344929731,2.76303921066266,13145.0903265644,0.0,1.0
2000-12-12,4.438,4.438,4.313,4.313,8500,2.73469402696719,2.73469402696719,2.65766907127299,2.65766907127299,13794.2305896047,0.0,1.0
2000-12-13,4.5,4.5,4.375,4.375,25900,2.77289840499152,2.77289840499152,2.69587344929731,2.69587344929731,42031.8320318542,0.0,1.0
2000-12-14,4.25,4.5,4.25,4.375,43900,2.6188484936031,2.77289840499152,2.6188484936031,2.69587344929731,71243.1438686641,0.0,1.0
2000-12-15,4.25,4.375,4.25,4.375,8200,2.6188484936031,2.69587344929731,2.6188484936031,2.69587344929731,13307.3753923245,0.0,1.0
2000-12-18,4.25,4.5,4.25,4.25,22800,2.6188484936031,2.77289840499152,2.6188484936031,2.6188484936031,37000.9949932925,0.0,1.0
2000-12-19,4.125,4.313,4.125,4.25,32800,2.5418235379089,2.65766907127299,2.5418235379089,2.6188484936031,53229.5015692978,0.0,1.0
2000-12-20,4.188,4.313,4.125,4.125,38000,2.58064411557878,2.65766907127299,2.5418235379089,2.5418235379089,61668.3249888207,0.0,1.0
2000-12-21,4.156,4.219,4.125,4.125,8100,2.56092572692106,2.59974630459094,2.5418235379089,2.5418235379089,13145.0903265644,0.0,1.0
2000-12-22,4.25,4.313,4.156,4.156,21000,2.6188484936031,2.65766907127299,2.56092572692106,2.56092572692106,34079.8638096115,0.0,1.0
2000-12-26,4.19,4.31,4.19,4.25,13100,2.58187651486988,2.65582047233632,2.58187651486988,2.6188484936031,21259.3436145672,0.0,1.0
2000-12-27,4.313,4.313,4.188,4.25,31500,2.65766907127299,2.65766907127299,2.58064411557878,2.6188484936031,51119.7957144171,0.0,1.0
2000-12-28,4.156,4.313,4.0,4.313,74800,2.56092572692106,2.65766907127299,2.46479858221469,2.65766907127299,121389.229188521,0.0,1.0
2000-12-29,4.25,4.25,4.125,4.156,17500,2.6188484936031,2.6188484936031,2.5418235379089,2.56092572692106,28399.8865080096,0.0,1.0
2001-01-02,4.125,4.5,4.125,4.156,17300,2.5418235379089,2.77289840499152,2.5418235379089,2.56092572692106,28075.3163764894,0.0,1.0
2001-01-03,4.5,4.75,4.25,4.375,35900,2.77289840499152,2.92694831637994,2.6188484936031,2.69587344929731,58260.3386078597,0.0,1.0
2001-01-04,4.313,4.5,4.25,4.5,21800,2.65766907127299,2.77289840499152,2.6188484936031,2.77289840499152,35378.1443356919,0.0,1.0
2001-01-05,4.5,4.5,4.5,4.5,1200,2.77289840499152,2.77289840499152,2.77289840499152,2.77289840499152,1947.42078912066,0.0,1.0
2001-01-08,4.313,4.5,4.281,4.5,18500,2.65766907127299,2.77289840499152,2.63795068261527,2.77289840499152,30022.7371656101,0.0,1.0
2001-01-09,4.313,4.438,4.281,4.281,1100,2.65766907127299,2.73469402696719,2.63795068261527,2.63795068261527,1785.1357233606,0.0,1.0
2001-01-10,4.5,4.5,4.375,4.438,15200,2.77289840499152,2.77289840499152,2.69587344929731,2.73469402696719,24667.3299955283,0.0,1.0
2001-01-11,4.375,4.5,4.25,4.375,11600,2.69587344929731,2.77289840499152,2.6188484936031,2.69587344929731,18825.0676281664,0.0,1.0
2001-01-12,4.188,4.5,4.0,4.5,52800,2.58064411557878,2.77289840499152,2.46479858221469,2.77289840499152,85686.5147213088,0.0,1.0
2001-01-16,4.438,4.438,4.234,4.234,15200,2.73469402696719,2.73469402696719,2.60898929927425,2.60898929927425,24667.3299955284,0.0,1.0
2001-01-17,4.25,4.5,4.25,4.375,11200,2.6188484936031,2.77289840499152,2.6188484936031,2.69587344929731,18175.9273651262,0.0,1.0
2001-01-18,4.188,4.422,4.188,4.422,9900,2.58064411557878,2.72483483263834,2.58064411557878,2.72483483263834,16066.2215102454,0.0,1.0
2001-01-19,4.125,4.25,4.125,4.125,18200,2.5418235379089,2.6188484936031,2.5418235379089,2.5418235379089,29535.8819683299,0.0,1.0
2001-01-22,4.125,4.25,4.125,4.125,9200,2.5418235379089,2.6188484936031,2.5418235379089,2.5418235379089,14930.226049925,0.0,1.0
2001-01-23,4.188,4.25,4.188,4.188,18500,2.58064411557878,2.6188484936031,2.58064411557878,2.58064411557878,30022.7371656101,0.0,1.0
2001-01-24,4.25,4.375,4.188,4.25,12700,2.6188484936031,2.69587344929731,2.58064411557878,2.6188484936031,20610.203351527,0.0,1.0
2001-01-25,4.188,4.375,4.188,4.313,22500,2.58064411557878,2.69587344929731,2.58064411557878,2.65766907127299,36514.1397960123,0.0,1.0
2001-01-26,4.25,4.375,4.188,4.188,35600,2.6188484936031,2.69587344929731,2.58064411557878,2.58064411557878,57773.4834105796,0.0,1.0
2001-01-29,4.563,4.563,4.25,4.281,49300,2.8117189826614,2.8117189826614,2.6188484936031,2.63795068261527,80006.5374197071,0.0,1.0
2001-01-30,4.375,4.5,4.375,4.5,24600,2.69587344929731,2.77289840499152,2.69587344929731,2.77289840499152,39922.1261769735,0.0,1.0
2001-01-31,4.375,4.5,4.375,4.438,56700,2.69587344929731,2.77289840499152,2.69587344929731,2.73469402696719,92015.6322859511,0.0,1.0
2001-02-01,4.313,4.5,4.125,4.375,33900,2.65766907127299,2.77289840499152,2.5418235379089,2.69587344929731,55014.6372926585,0.0,1.0
2001-02-02,4.125,4.313,4.125,4.313,53400,2.5418235379089,2.65766907127299,2.5418235379089,2.65766907127299,86660.2251158691,0.0,1.0
2001-02-05,4.188,4.25,4.063,4.125,33700,2.58064411557878,2.6188484936031,2.50361915988457,2.5418235379089,54690.0671611384,0.0,1.0
2001-02-06,4.156,4.219,4.063,4.219,5100,2.56092572692106,2.59974630459094,2.50361915988457,2.59974630459094,8276.53835376279,0.0,1.0
2001-02-07,4.188,4.188,4.125,4.125,6000,2.58064411557878,2.58064411557878,2.5418235379089,2.5418235379089,9737.10394560327,0.0,1.0
2001-02-08,4.188,4.188,4.063,4.188,5300,2.58064411557878,2.58064411557878,2.50361915988457,2.58064411557878,8601.10848528289,0.0,1.0
2001-02-09,4.188,4.188,4.063,4.188,6900,2.58064411557878,2.58064411557878,2.50361915988457,2.58064411557878,11197.6695374438,0.0,1.0
2001-02-12,4.25,4.25,4.0,4.125,11400,2.6188484936031,2.6188484936031,2.46479858221469,2.5418235379089,18500.4974966463,0.0,1.0
2001-02-13,4.063,4.25,4.0,4.25,9500,2.50361915988457,2.6188484936031,2.46479858221469,2.6188484936031,15417.0812472052,0.0,1.0
2001-02-14,4.188,4.188,4.063,4.125,21500,2.58064411557878,2.58064411557878,2.50361915988457,2.5418235379089,34891.2891384117,0.0,1.0
2001-02-15,4.063,4.188,4.063,4.188,13300,2.50361915988457,2.58064411557878,2.50361915988457,2.58064411557878,21583.9137460873,0.0,1.0
2001-02-16,4.188,4.188,4.063,4.063,8200,2.58064411557878,2.58064411557878,2.50361915988457,2.50361915988457,13307.3753923245,0.0,1.0
2001-02-20,4.188,4.188,4.125,4.188,12800,2.58064411557878,2.58064411557878,2.5418235379089,2.58064411557878,20772.488417287,0.0,1.0
2001-02-21,4.125,4.125,4.125,4.125,6500,2.5418235379089,2.5418235379089,2.5418235379089,2.5418235379089,10548.5292744035,0.0,1.0
2001-02-22,4.125,4.188,4.125,4.125,16500,2.5418235379089,2.58064411557878,2.5418235379089,2.5418235379089,26777.035850409,0.0,1.0
2001-02-23,4.063,4.188,4.031,4.125,141600,2.50361915988457,2.58064411557878,2.48390077122685,2.5418235379089,229795.653116237,0.0,1.0
2001-02-26,4.125,4.25,4.0,4.188,530300,2.5418235379089,2.6188484936031,2.46479858221469,2.58064411557878,860597.703725569,0.0,1.0
2001-02-27,4.063,4.297,4.031,4.297,32500,2.50361915988457,2.64780987694413,2.48390077122685,2.64780987694413,52742.6463720177,0.0,1.0
2001-02-28,4.063,4.188,4.063,4.125,63900,2.50361915988457,2.58064411557878,2.50361915988457,2.5418235379089,103700.157020675,0.0,1.0
2001-03-01,4.063,4.188,4.031,4.125,48700,2.50361915988457,2.58064411557878,2.48390077122685,2.5418235379089,79032.8270251466,0.0,1.0
2001-03-02,4.25,4.313,4.063,4.125,45200,2.67430646170293,2.71394912219406,2.55663697738801,2.59565038929991,71831.7076785866,0.09,1.0
2001-03-05,4.031,4.25,4.0,4.25,59700,2.53650102285283,2.67430646170293,2.51699431689688,2.67430646170293,94875.0652303454,0.0,1.0
2001-03-06,4.188,4.25,4.0,4.094,12100,2.63529304979103,2.67430646170293,2.51699431689688,2.57614368334396,19229.2845776747,0.0,1.0
2001-03-07,4.0,4.188,4.0,4.063,31900,2.51699431689688,2.63529304979103,2.51699431689688,2.55663697738801,50695.3866138696,0.0,1.0
2001-03-08,4.031,4.188,4.0,4.125,50800,2.53650102285283,2.63529304979103,2.51699431689688,2.59565038929991,80731.211284783,0.0,1.0
2001-03-09,4.063,4.094,4.0,4.063,109600,2.55663697738801,2.57614368334396,2.51699431689688,2.55663697738801,174175.999149846,0.0,1.0
2001-03-12,4.0,4.063,4.0,4.031,36000,2.51699431689688,2.55663697738801,2.51699431689688,2.53650102285283,57211.0946112635,0.0,1.0
2001-03-13,4.0,4.094,4.0,4.063,88500,2.51699431689688,2.57614368334396,2.51699431689688,2.55663697738801,140643.940919356,0.0,1.0
2001-03-14,4.0,4.063,4.0,4.063,22600,2.51699431689688,2.55663697738801,2.51699431689688,2.55663697738801,35915.8538392932,0.0,1.0
2001-03-15,4.0,4.094,4.0,4.063,11700,2.51699431689688,2.57614368334396,2.51699431689688,2.55663697738801,18593.6057486606,0.0,1.0
2001-03-16,4.0,4.063,4.0,4.0,59900,2.51699431689688,2.55663697738801,2.51699431689688,2.51699431689688,95192.9046448524,0.0,1.0
2001-03-19,4.0,4.063,4.0,4.031,1600,2.51699431689688,2.55663697738801,2.51699431689688,2.53650102285283,2542.71531605616,0.0,1.0
2001-03-20,4.0,4.063,4.0,4.063,17300,2.51699431689688,2.55663697738801,2.51699431689688,2.55663697738801,27493.1093548572,0.0,1.0
2001-03-21,3.875,4.063,3.875,4.0,45100,2.43833824449385,2.55663697738801,2.43833824449385,2.51699431689688,71672.787971333,0.0,1.0
2001-03-22,4.063,4.063,3.875,4.0,120800,2.55663697738801,2.55663697738801,2.43833824449385,2.51699431689688,191975.006362239,0.0,1.0
2001-03-23,4.063,4.188,4.0,4.063,236200,2.55663697738801,2.63529304979103,2.51699431689688,2.55663697738801,375368.348532789,0.0,1.0
2001-03-26,4.125,4.25,4.125,4.188,65400,2.59565038929991,2.67430646170293,2.59565038929991,2.63529304979103,103933.488543795,0.0,1.0
2001-03-27,4.438,4.5,4.141,4.141,51400,2.79260519459709,2.83161860650899,2.60571836656749,2.60571836656749,81684.729528304,0.0,1.0
2001-03-28,4.438,4.438,4.188,4.25,30800,2.79260519459709,2.79260519459709,2.63529304979103,2.67430646170293,48947.269834081,0.0,1.0
2001-03-29,4.625,4.625,4.313,4.469,73200,2.91027467891202,2.91027467891202,2.71394912219406,2.81211190055304,116329.225709569,0.0,1.0
2001-03-30,4.563,4.75,4.313,4.547,158400,2.87126126700011,2.98893075131504,2.71394912219406,2.86119328973253,251728.81628956,0.0,1.0
2001-04-02,4.5,4.563,4.313,4.375,10500,2.83161860650899,2.87126126700011,2.71394912219406,2.75296253410596,16686.5692616185,0.0,1.0
2001-04-03,4.375,4.5,4.313,4.5,9900,2.75296253410596,2.83161860650899,2.71394912219406,2.83161860650899,15733.0510180975,0.0,1.0
2001-04-04,4.438,4.5,4.406,4.438,19800,2.79260519459709,2.83161860650899,2.77246924006191,2.79260519459709,31466.1020361949,0.0,1.0
2001-04-05,4.281,4.438,4.188,4.438,34900,2.69381316765889,2.79260519459709,2.63529304979103,2.79260519459709,55462.9778314748,0.0,1.0
2001-04-06,4.375,4.375,4.281,4.281,13900,2.75296253410596,2.75296253410596,2.69381316765889,2.69381316765889,22089.8393082379,0.0,1.0
2001-04-09,4.2,4.25,4.045,4.12,25400,2.64284403274172,2.67430646170293,2.54531050296197,2.59250414640379,40365.6056423915,0.0,1.0
2001-04-10,4.4,4.4,4.3,4.3,800,2.76869374858657,2.76869374858657,2.70576889066415,2.70576889066415,1271.35765802808,0.0,1.0
2001-04-11,4.45,4.5,4.25,4.39,9500,2.80015617754778,2.83161860650899,2.67430646170293,2.76240126279433,15097.3721890834,0.0,1.0
2001-04-12,4.5,4.5,4.3,4.45,11600,2.83161860650899,2.83161860650899,2.70576889066415,2.80015617754778,18434.6860414071,0.0,1.0
2001-04-16,4.4,4.5,4.35,4.5,8200,2.76869374858657,2.83161860650899,2.73723131962536,2.83161860650899,13031.4159947878,0.0,1.0
2001-04-17,4.55,4.65,4.37,4.44,23600,2.8630810354702,2.92600589339262,2.74981629120984,2.79386369175554,37505.0509118283,0.0,1.0
2001-04-18,4.41,4.65,4.41,4.5,22700,2.77498623437881,2.92600589339262,2.77498623437881,2.83161860650899,36074.7735465467,0.0,1.0
2001-04-19,4.52,4.6,4.46,4.46,32500,2.84420357809347,2.89454346443141,2.80644866334002,2.80644866334002,51648.9048573908,0.0,1.0
2001-04-20,4.51,4.59,4.49,4.55,6800,2.83791109230123,2.88825097863917,2.82532612071675,2.8630810354702,10806.5400932387,0.0,1.0
2001-04-23,4.514,4.6,4.5,4.6,18400,2.84042808661813,2.89454346443141,2.83161860650899,2.89454346443141,29241.2261346458,0.0,1.0
2001-04-24,4.59,4.6,4.52,4.53,6900,2.88825097863917,2.89454346443141,2.84420357809347,2.85049606388572,10965.4598004922,0.0,1.0
2001-04-25,4.52,4.65,4.51,4.53,25600,2.84420357809347,2.92600589339262,2.83791109230123,2.85049606388572,40683.4450568986,0.0,1.0
2001-04-26,4.79,4.79,4.4,4.55,32700,3.01410069448401,3.01410069448401,2.76869374858657,2.8630810354702,51966.7442718978,0.0,1.0
2001-04-27,4.95,5.0,4.56,4.85,31600,3.11478046715989,3.1462428961211,2.86937352126244,3.05185560923747,50218.6274921091,0.0,1.0
2001-04-30,5.0,5.13,4.77,4.94,65100,3.1462428961211,3.22804521142025,3.00151572289953,3.10848798136765,103456.729422035,0.0,1.0
2001-05-01,5.0,5.0,4.77,4.91,16500,3.1462428961211,3.1462428961211,3.00151572289953,3.08961052399092,26221.7516968291,0.0,1.0
2001-05-02,5.0,5.17,4.94,4.99,17400,3.1462428961211,3.25321515458922,3.10848798136765,3.13995041032886,27652.0290621107,0.0,1.0
2001-05-03,5.0,5.15,4.97,5.15,14700,3.1462428961211,3.24063018300473,3.12736543874437,3.24063018300473,23361.1969662659,0.0,1.0
2001-05-04,5.12,5.15,5.0,5.14,66700,3.22175272562801,3.24063018300473,3.1462428961211,3.23433769721249,105999.444738091,0.0,1.0
2001-05-07,5.05,5.15,5.05,5.15,4400,3.17770532508231,3.24063018300473,3.17770532508231,3.24063018300473,6992.46711915443,0.0,1.0
2001-05-08,5.12,5.17,5.07,5.165,23900,3.22175272562801,3.25321515458922,3.1902902966668,3.2500689116931,37981.8100335888,0.0,1.0
2001-05-09,5.24,5.37,5.16,5.16,15900,3.29726255513491,3.37906487043406,3.24692266879697,3.24692266879697,25268.2334533081,0.0,1.0
2001-05-10,5.41,5.57,5.3,5.35,16500,3.40423481360303,3.5049145862789,3.33501746988837,3.36647989884958,26221.7516968291,0.0,1.0
2001-05-11,5.3,5.5,5.25,5.4,33300,3.33501746988837,3.46086718573321,3.30355504092715,3.39794232781079,52920.2625154187,0.0,1.0
2001-05-14,5.4,5.42,5.35,5.42,10800,3.39794232781079,3.41052729939527,3.36647989884958,3.41052729939527,17163.328383379,0.0,1.0
2001-05-15,5.5,5.5,5.27,5.37,32500,3.46086718573321,3.46086718573321,3.31614001251164,3.37906487043406,51648.9048573907,0.0,1.0
2001-05-16,5.75,5.97,5.42,5.55,24200,3.61817933053926,3.75661401796859,3.41052729939527,3.49232961469442,38458.5691553494,0.0,1.0
2001-05-17,5.7,5.99,5.55,5.75,11900,3.58671690157805,3.76919898955308,3.49232961469442,3.61817933053926,18911.4451631677,0.0,1.0
2001-05-18,5.8,5.89,5.5,5.89,15100,3.64964175950048,3.70627413163065,3.46086718573321,3.70627413163065,23996.8757952799,0.0,1.0
2001-05-21,5.32,5.6,5.25,5.56,9800,3.34760244147285,3.52379204365563,3.30355504092715,3.49862210048666,15574.131310844,0.0,1.0
2001-05-22,5.39,5.57,5.18,5.18,14200,3.39164984201854,3.5049145862789,3.25950764038146,3.25950764038146,22566.5984299984,0.0,1.0
2001-05-23,5.6,5.62,5.39,5.39,16800,3.52379204365563,3.53637701524012,3.39164984201854,3.39164984201854,26698.5108185897,0.0,1.0
2001-05-24,5.5,5.62,5.31,5.62,18000,3.46086718573321,3.53637701524012,3.34130995568061,3.53637701524012,28605.5473056318,0.0,1.0
2001-05-25,5.48,5.48,5.35,5.35,7000,3.44828221414873,3.44828221414873,3.36647989884958,3.36647989884958,11124.3795077457,0.0,1.0
2001-05-29,5.35,5.45,5.25,5.38,7600,3.36647989884958,3.429404756772,3.30355504092715,3.3853573562263,12077.8977512667,0.0,1.0
2001-05-30,5.1,5.45,5.03,5.26,64200,3.20916775404352,3.429404756772,3.16512035349783,3.3098475267194,102026.452056753,0.0,1.0
2001-05-31,5.07,5.15,5.06,5.06,19800,3.1902902966668,3.24063018300473,3.18399781087455,3.18399781087455,31466.1020361949,0.0,1.0
2001-06-01,5.22,5.22,5.07,5.15,23300,3.28467758355043,3.28467758355043,3.1902902966668,3.24063018300473,37028.2917900678,0.0,1.0
2001-06-04,5.35,5.4,5.1,5.29,4900,3.42311227097976,3.45510397444686,3.26315375364425,3.38472222681924,7658.2355250933,0.09,1.0
2001-06-05,5.38,5.38,5.25,5.25,3900,3.44230729306002,3.44230729306002,3.35912886404556,3.35912886404556,6095.33031589059,0.0,1.0
2001-06-06,5.32,5.38,5.3,5.38,46700,3.4039172488995,3.44230729306002,3.39112056751266,3.44230729306002,72987.6732697668,0.0,1.0
2001-06-07,5.35,5.35,5.31,5.31,11000,3.42311227097976,3.42311227097976,3.39751890820608,3.39751890820608,17191.9573012299,0.0,1.0
2001-06-08,5.3,5.35,5.24,5.31,16300,3.39112056751266,3.42311227097976,3.35273052335214,3.39751890820608,25475.3549100042,0.0,1.0
2001-06-11,5.2,5.35,5.2,5.3,28600,3.32713716057845,3.42311227097976,3.32713716057845,3.39112056751266,44699.0889831977,0.0,1.0
2001-06-12,5.25,5.3,5.25,5.3,21600,3.35912886404556,3.39112056751266,3.35912886404556,3.39112056751266,33758.7525187786,0.0,1.0
2001-06-13,5.14,5.34,5.12,5.25,26100,3.28874711641793,3.41671393028634,3.27595043503109,3.35912886404556,40791.8259601909,0.0,1.0
2001-06-14,5.0,5.08,4.83,5.07,28200,3.19917034671005,3.25035707225741,3.09039855492191,3.24395873156399,44073.9268995166,0.0,1.0
2001-06-15,5.07,5.07,4.91,5.0,18400,3.24395873156399,3.24395873156399,3.14158528046927,3.19917034671005,28757.45584933,0.0,1.0
2001-06-18,5.0,5.01,5.0,5.0,10300,3.19917034671005,3.20556868740347,3.19917034671005,3.19917034671005,16097.923654788,0.0,1.0
2001-06-19,5.05,5.05,5.0,5.0,7300,3.23116205017715,3.23116205017715,3.19917034671005,3.19917034671005,11409.2080271798,0.0,1.0
2001-06-20,5.0,5.05,5.0,5.05,19100,3.19917034671005,3.23116205017715,3.19917034671005,3.23116205017715,29851.4894957719,0.0,1.0
2001-06-21,5.02,5.05,5.0,5.05,9400,3.21196702809689,3.23116205017715,3.19917034671005,3.23116205017715,14691.3089665055,0.0,1.0
2001-06-22,5.0,5.04,4.9,5.0,8800,3.19917034671005,3.22476370948373,3.13518693977585,3.19917034671005,13753.5658409839,0.0,1.0
2001-06-25,5.01,5.05,5.01,5.05,3500,3.20556868740347,3.23116205017715,3.20556868740347,3.23116205017715,5470.16823220951,0.0,1.0
2001-06-26,5.05,5.1,5.0,5.05,62500,3.23116205017715,3.26315375364425,3.19917034671005,3.23116205017715,97681.5755751698,0.0,1.0
2001-06-27,5.07,5.09,5.05,5.05,15500,3.24395873156399,3.25675541295083,3.23116205017715,3.23116205017715,24225.0307426421,0.0,1.0
2001-06-28,5.17,5.17,5.05,5.09,8900,3.30794213849819,3.30794213849819,3.23116205017715,3.25675541295083,13909.8563619042,0.0,1.0
2001-06-29,5.15,5.29,5.13,5.195,78600,3.29514545711135,3.38472222681924,3.28234877572451,3.32393799023174,122844.349443334,0.0,1.0
2001-07-02,5.3,5.3,5.15,5.15,14700,3.39112056751266,3.39112056751266,3.29514545711135,3.29514545711135,22974.7065752799,0.0,1.0
2001-07-03,5.3,5.3,5.3,5.3,2300,3.39112056751266,3.39112056751266,3.39112056751266,3.39112056751266,3594.68198116624,0.0,1.0
2001-07-05,5.35,5.35,5.2,5.2,31200,3.42311227097976,3.42311227097976,3.32713716057845,3.32713716057845,48762.6425271247,0.0,1.0
2001-07-06,5.38,5.4,5.33,5.4,15100,3.44230729306002,3.45510397444686,3.41031558959292,3.45510397444686,23599.868658961,0.0,1.0
2001-07-09,5.18,5.38,5.18,5.38,12500,3.31434047919161,3.44230729306002,3.31434047919161,3.44230729306002,19536.315115034,0.0,1.0
2001-07-10,5.19,5.21,5.18,5.21,2000,3.32073881988503,3.33353550127187,3.31434047919161,3.33353550127187,3125.81041840544,0.0,1.0
2001-07-11,5.5,5.5,5.2,5.38,47500,3.51908738138106,3.51908738138106,3.32713716057845,3.44230729306002,74237.997437129,0.0,1.0
2001-07-12,5.4,5.45,5.4,5.41,3800,3.45510397444686,3.48709567791396,3.45510397444686,3.46150231514028,5939.03979497032,0.0,1.0
2001-07-13,5.59,5.6,5.5,5.51,5400,3.57667244762184,3.58307078831526,3.51908738138106,3.52548572207448,8439.68812969466,0.0,1.0
2001-07-16,5.28,5.6,5.28,5.46,7000,3.37832388612582,3.58307078831526,3.37832388612582,3.49349401860738,10940.336464419,0.0,1.0
2001-07-17,5.5,5.5,5.43,5.5,3900,3.51908738138106,3.51908738138106,3.47429899652712,3.51908738138106,6095.33031589059,0.0,1.0
2001-07-18,5.57,5.74,5.51,5.51,4200,3.563875766235,3.67264755802314,3.52548572207448,3.52548572207448,6564.20187865141,0.0,1.0
2001-07-19,5.73,5.74,5.51,5.61,11300,3.66624921732972,3.67264755802314,3.52548572207448,3.58946912900868,17660.8288639907,0.0,1.0
2001-07-20,5.8,5.8,5.41,5.52,8200,3.71103760218366,3.71103760218366,3.46150231514028,3.5318840627679,12815.8227154623,0.0,1.0
2001-07-23,5.72,5.8,5.41,5.79,30800,3.6598508766363,3.71103760218366,3.46150231514028,3.70463926149024,48137.4804434436,0.0,1.0
2001-07-24,5.64,5.65,5.51,5.65,3400,3.60866415108894,3.61506249178236,3.52548572207448,3.61506249178236,5313.87771128923,0.0,1.0
2001-07-25,5.47,5.65,5.47,5.52,12800,3.4998923593008,3.61506249178236,3.4998923593008,3.5318840627679,20005.1866777948,0.0,1.0
2001-07-26,5.75,5.79,5.47,5.59,8600,3.67904589871656,3.70463926149024,3.4998923593008,3.57667244762184,13440.9847991434,0.0,1.0
2001-07-27,5.9,5.99,5.74,5.779,13900,3.77502100911786,3.83260607535864,3.67264755802314,3.69760108672748,21724.3824079178,0.0,1.0
2001-07-30,5.81,5.9,5.8,5.8,14000,3.71743594287708,3.77502100911786,3.71103760218366,3.71103760218366,21880.672928838,0.0,1.0
2001-07-31,5.81,5.9,5.81,5.83,16800,3.71743594287708,3.77502100911786,3.71743594287708,3.73023262426392,26256.8075146056,0.0,1.0
2001-08-01,5.608,5.99,5.5,5.9,24400,3.58818946086999,3.83260607535864,3.51908738138106,3.77502100911786,38134.8871045463,0.0,1.0
2001-08-02,5.52,5.52,5.5,5.5,3400,3.5318840627679,3.5318840627679,3.51908738138106,3.51908738138106,5313.87771128923,0.0,1.0
2001-08-03,5.69,5.69,5.53,5.658,2900,3.64065585455604,3.64065585455604,3.53828240346132,3.6201811643371,4532.42510668788,0.0,1.0
2001-08-06,5.75,5.75,5.57,5.58,7700,3.67904589871656,3.67904589871656,3.563875766235,3.57027410692842,12034.3701108609,0.0,1.0
2001-08-07,5.75,5.87,5.5,5.52,9200,3.67904589871656,3.7558259870376,3.51908738138106,3.5318840627679,14378.727924665,0.0,1.0
2001-08-08,5.45,5.6,5.45,5.6,12100,3.48709567791396,3.58307078831526,3.48709567791396,3.58307078831526,18911.1530313528,0.0,1.0
2001-08-09,5.698,5.7,5.5,5.7,1100,3.64577452711078,3.64705419524946,3.51908738138106,3.64705419524946,1719.19573012299,0.0,1.0
2001-08-10,5.48,5.7,5.25,5.7,8600,3.50629069999422,3.64705419524946,3.35912886404556,3.64705419524946,13440.9847991434,0.0,1.0
2001-08-13,5.63,5.69,5.45,5.69,12500,3.60226581039552,3.64065585455604,3.48709567791396,3.64065585455604,19536.3151150339,0.0,1.0
2001-08-14,5.45,5.6,5.45,5.598,4500,3.48709567791396,3.58307078831526,3.48709567791396,3.58179112017657,7033.07344141222,0.0,1.0
2001-08-15,5.75,5.75,5.35,5.45,12800,3.67904589871656,3.67904589871656,3.42311227097976,3.48709567791396,20005.1866777948,0.0,1.0
2001-08-16,5.846,5.9,5.53,5.65,14500,3.74046996937339,3.77502100911786,3.53828240346132,3.61506249178236,22662.1255334394,0.0,1.0
2001-08-17,5.46,5.85,5.46,5.84,16600,3.49349401860738,3.74302930565076,3.49349401860738,3.73663096495734,25944.2264727651,0.0,1.0
2001-08-20,5.35,5.4,5.35,5.35,3400,3.42311227097976,3.45510397444686,3.42311227097976,3.42311227097976,5313.87771128923,0.0,1.0
2001-08-21,5.587,5.6,5.35,5.585,1900,3.57475294541381,3.58307078831526,3.42311227097976,3.57347327727513,2969.51989748516,0.0,1.0
2001-08-22,5.4,5.55,5.4,5.55,5500,3.45510397444686,3.55107908484816,3.45510397444686,3.55107908484816,8595.97865061493,0.0,1.0
2001-08-23,5.265,5.42,5.25,5.42,16900,3.36872637508568,3.4679006558337,3.35912886404556,3.4679006558337,26413.0980355259,0.0,1.0
2001-08-24,5.5,5.54,5.28,5.28,5000,3.51908738138106,3.54468074415474,3.37832388612582,3.37832388612582,7814.52604601357,0.0,1.0
2001-08-27,5.3,5.54,5.3,5.54,6900,3.39112056751266,3.54468074415474,3.39112056751266,3.54468074415474,10784.0459434987,0.0,1.0
2001-08-28,5.4,5.548,5.25,5.401,13500,3.45510397444686,3.54979941670947,3.35912886404556,3.4557438085162,21099.2203242366,0.0,1.0
2001-08-29,5.25,5.35,5.25,5.35,2000,3.35912886404556,3.42311227097976,3.35912886404556,3.42311227097976,3125.81041840543,0.0,1.0
2001-08-30,5.47,5.5,5.31,5.5,3400,3.4998923593008,3.51908738138106,3.39751890820608,3.51908738138106,5313.87771128923,0.0,1.0
2001-08-31,5.35,5.5,5.35,5.498,2700,3.48069733722054,3.57828698218934,3.48069733722054,3.57698578692309,4150.03046818625,0.09,1.0
2001-09-04,5.25,5.5,5.25,5.5,7600,3.415637573908,3.57828698218934,3.415637573908,3.57828698218934,11681.5672437835,0.0,1.0
2001-09-05,5.2,5.25,5.17,5.2,2600,3.38310769225174,3.415637573908,3.36358976325798,3.38310769225174,3996.32563603121,0.0,1.0
2001-09-06,5.0,5.16,4.99,5.16,11400,3.25298816562667,3.35708378692672,3.24648218929542,3.35708378692672,17522.3508656753,0.0,1.0
2001-09-07,5.37,5.44,5.07,5.07,9900,3.49370928988304,3.53925112420182,3.29852999994544,3.29852999994544,15216.7783833496,0.0,1.0
2001-09-10,5.35,5.4,5.25,5.4,10600,3.48069733722054,3.5132272188768,3.415637573908,3.5132272188768,16292.7122084349,0.0,1.0
2001-09-17,5.0,5.4,5.0,5.4,16100,3.25298816562667,3.5132272188768,3.25298816562667,3.5132272188768,24746.4779769625,0.0,1.0
2001-09-18,5.0,5.0,4.75,4.95,13700,3.25298816562667,3.25298816562667,3.09033875734534,3.2204582839704,21057.5620052414,0.0,1.0
2001-09-19,4.85,5.0,4.66,5.0,11600,3.15539852065787,3.25298816562667,3.03178497036406,3.25298816562667,17829.7605299854,0.0,1.0
2001-09-20,4.969,4.99,4.75,4.99,32400,3.23281963899978,3.24648218929542,3.09033875734534,3.24648218929542,49800.3656182351,0.0,1.0
2001-09-21,4.9,5.0,4.9,5.0,11400,3.18792840231414,3.25298816562667,3.18792840231414,3.25298816562667,17522.3508656753,0.0,1.0
2001-09-24,4.91,5.0,4.75,4.9,4800,3.19443437864539,3.25298816562667,3.09033875734534,3.18792840231414,7377.83194344223,0.0,1.0
2001-09-25,4.7,4.91,4.66,4.91,6200,3.05780887568907,3.19443437864539,3.03178497036406,3.19443437864539,9529.69959361288,0.0,1.0
2001-09-26,4.7,4.7,4.66,4.66,8700,3.05780887568907,3.05780887568907,3.03178497036406,3.03178497036406,13372.320397489,0.0,1.0
2001-09-27,4.68,4.74,4.66,4.74,2800,3.04479692302656,3.08383278101408,3.03178497036406,3.08383278101408,4303.73530034131,0.0,1.0
2001-09-28,4.6,4.74,4.6,4.695,9200,2.99274911237654,3.08383278101408,2.99274911237654,3.05455588752344,14140.8445582643,0.0,1.0
2001-10-01,4.55,4.551,4.15,4.52,2300,2.96021923072027,2.96086982835339,2.69998017747014,2.94070130172651,3535.21113956607,0.0,1.0
2001-10-02,4.55,4.7,4.07,4.7,27400,2.96021923072027,3.05780887568907,2.64793236682011,3.05780887568907,42115.1240104827,0.0,1.0
2001-10-03,4.52,4.7,4.48,4.7,45400,2.94070130172651,3.05780887568907,2.9146773964015,3.05780887568907,69781.9937983911,0.0,1.0
2001-10-04,4.56,4.69,4.22,4.69,19200,2.96672520705152,3.05130289935782,2.74552201178891,3.05130289935782,29511.327773769,0.0,1.0
2001-10-05,4.5,4.65,4.5,4.65,3900,2.927689349064,3.0252789940328,2.927689349064,3.0252789940328,5994.48845404682,0.0,1.0
2001-10-08,4.7,4.7,4.621,4.7,1200,3.05780887568907,3.05780887568907,3.00641166267217,3.05780887568907,1844.45798586056,0.0,1.0
2001-10-09,4.53,4.7,4.53,4.7,9500,2.94720727805776,3.05780887568907,2.94720727805776,3.05780887568907,14601.9590547294,0.0,1.0
2001-10-10,4.5,4.65,4.5,4.54,12200,2.927689349064,3.0252789940328,2.927689349064,2.95371325438902,18751.9895229157,0.0,1.0
2001-10-11,4.6,4.6,4.5,4.5,16400,2.99274911237654,2.99274911237654,2.927689349064,2.927689349064,25207.5924734276,0.0,1.0
2001-10-12,4.6,4.6,4.51,4.6,3000,2.99274911237654,2.99274911237654,2.93419532539526,2.99274911237654,4611.14496465139,0.0,1.0
2001-10-15,4.5,4.6,4.45,4.51,17100,2.927689349064,2.99274911237654,2.89515946740774,2.93419532539526,26283.526298513,0.0,1.0
2001-10-16,4.48,4.49,4.43,4.45,31700,2.9146773964015,2.92118337273275,2.88214751474523,2.89515946740774,48724.4317931497,0.0,1.0
2001-10-17,4.5,4.501,4.45,4.45,6100,2.927689349064,2.92833994669713,2.89515946740774,2.89515946740774,9375.99476145785,0.0,1.0
2001-10-18,4.5,4.6,4.5,4.6,4100,2.927689349064,2.99274911237654,2.927689349064,2.99274911237654,6301.89811835691,0.0,1.0
2001-10-19,4.549,4.6,4.4,4.5,20800,2.95956863308714,2.99274911237654,2.86262958575147,2.927689349064,31970.6050882497,0.0,1.0
2001-10-22,4.5,4.61,4.47,4.47,11000,2.927689349064,2.99925508870779,2.90817142007024,2.90817142007024,16907.5315370551,0.0,1.0
2001-10-23,4.5,4.57,4.45,4.55,34400,2.927689349064,2.97323118338278,2.89515946740774,2.96021923072027,52874.4622613361,0.0,1.0
2001-10-24,4.5,4.57,4.5,4.52,1900,2.927689349064,2.97323118338278,2.927689349064,2.94070130172651,2920.39181094589,0.0,1.0
2001-10-25,4.46,4.55,4.45,4.55,12500,2.90166544373899,2.96021923072027,2.89515946740774,2.96021923072027,19213.1040193808,0.0,1.0
2001-10-26,4.42,4.501,4.42,4.501,32000,2.87564153841398,2.92833994669713,2.87564153841398,2.92833994669713,49185.5462896148,0.0,1.0
2001-10-29,4.3,4.5,4.3,4.42,7400,2.79756982243894,2.927689349064,2.79756982243894,2.87564153841398,11374.1575794734,0.0,1.0
2001-10-30,4.45,4.45,4.3,4.45,54400,2.89515946740774,2.89515946740774,2.79756982243894,2.89515946740774,83615.4286923452,0.0,1.0
2001-10-31,4.44,4.45,4.385,4.385,13200,2.88865349107648,2.89515946740774,2.85287062125459,2.85287062125459,20289.0378444662,0.0,1.0
2001-11-01,4.49,4.49,4.4,4.45,17100,2.92118337273275,2.92118337273275,2.86262958575147,2.89515946740774,26283.526298513,0.0,1.0
2001-11-02,4.45,4.5,4.41,4.49,32600,2.89515946740774,2.927689349064,2.86913556208272,2.92118337273275,50107.7752825451,0.0,1.0
2001-11-05,4.539,4.539,4.46,4.5,7500,2.95306265675589,2.95306265675589,2.90166544373899,2.927689349064,11527.8624116285,0.0,1.0
2001-11-06,4.5,4.5,4.49,4.495,4800,2.927689349064,2.927689349064,2.92118337273275,2.92443636089838,7377.83194344224,0.0,1.0
2001-11-07,4.45,4.5,4.44,4.5,59900,2.89515946740774,2.927689349064,2.88865349107648,2.927689349064,92069.1944608727,0.0,1.0
2001-11-08,4.46,4.49,4.45,4.45,15900,2.90166544373899,2.92118337273275,2.89515946740774,2.89515946740774,24439.0683126524,0.0,1.0
2001-11-09,4.47,4.5,4.43,4.48,48200,2.90817142007024,2.927689349064,2.88214751474523,2.9146773964015,74085.7290987325,0.0,1.0
2001-11-12,4.46,4.47,4.41,4.43,17500,2.90166544373899,2.90817142007024,2.86913556208272,2.88214751474523,26898.3456271331,0.0,1.0
2001-11-13,4.49,4.54,4.42,4.46,58000,2.92118337273275,2.95371325438902,2.87564153841398,2.90166544373899,89148.802649927,0.0,1.0
2001-11-14,4.45,4.55,4.45,4.49,39300,2.89515946740774,2.96021923072027,2.89515946740774,2.92118337273275,60405.9990369332,0.0,1.0
2001-11-15,4.5,4.55,4.49,4.49,15300,2.927689349064,2.96021923072027,2.92118337273275,2.92118337273275,23516.8393197221,0.0,1.0
2001-11-16,4.48,4.6,4.45,4.5,51200,2.9146773964015,2.99274911237654,2.89515946740774,2.927689349064,78696.8740633837,0.0,1.0
2001-11-19,4.49,4.5,4.45,4.45,22900,2.92118337273275,2.927689349064,2.89515946740774,2.89515946740774,35198.4065635057,0.0,1.0
2001-11-20,4.51,4.55,4.48,4.539,24300,2.93419532539526,2.96021923072027,2.9146773964015,2.95306265675589,37350.2742136763,0.0,1.0
2001-11-21,4.53,4.55,4.45,4.55,19700,2.94720727805776,2.96021923072027,2.89515946740774,2.96021923072027,30279.8519345442,0.0,1.0
2001-11-23,4.58,4.6,4.55,4.6,40700,2.97973715971403,2.99274911237654,2.96021923072027,2.99274911237654,62557.8666871039,0.0,1.0
2001-11-26,4.51,4.6,4.45,4.6,20900,2.99274911237654,3.05247137847718,2.95293426830944,3.05247137847718,31495.7908132663,0.09,1.0
2001-11-27,4.49,4.51,4.45,4.51,28400,2.97947749768751,2.99274911237654,2.95293426830944,2.99274911237654,42798.1080907542,0.0,1.0
2001-11-28,4.5,4.55,4.45,4.55,10100,2.98611330503202,3.0192923417546,2.95293426830944,3.0192923417546,15220.4539336838,0.0,1.0
2001-11-29,4.51,4.55,4.5,4.54,3200,2.99274911237654,3.0192923417546,2.98611330503202,3.01265653441008,4822.32203839485,0.0,1.0
2001-11-30,4.53,4.55,4.52,4.52,13300,3.00602072706557,3.0192923417546,2.99938491972105,2.99938491972105,20042.7759720786,0.0,1.0
2001-12-03,4.53,4.55,4.5,4.55,11400,3.00602072706557,3.0192923417546,2.98611330503202,3.0192923417546,17179.5222617816,0.0,1.0
2001-12-04,4.58,4.65,4.54,4.54,24500,3.03919976378815,3.08565041519976,3.01265653441008,3.01265653441008,36920.9031064605,0.0,1.0
2001-12-05,4.58,4.6,4.54,4.58,12900,3.03919976378815,3.05247137847718,3.01265653441008,3.03919976378815,19439.9857172792,0.0,1.0
2001-12-06,4.54,4.57,4.54,4.57,8700,3.01265653441008,3.03256395644363,3.01265653441008,3.03256395644363,13110.688041886,0.0,1.0
2001-12-07,4.55,4.58,4.46,4.58,15200,3.0192923417546,3.03919976378815,2.95957007565396,3.03919976378815,22906.0296823755,0.0,1.0
2001-12-10,4.45,4.51,4.45,4.51,11200,2.95293426830944,2.99274911237654,2.95293426830944,2.99274911237654,16878.127134382,0.0,1.0
2001-12-11,4.38,4.5,4.38,4.5,29800,2.90648361689783,2.98611330503202,2.90648361689783,2.98611330503202,44907.8739825521,0.0,1.0
2001-12-12,4.35,4.45,4.33,4.38,26600,2.88657619486429,2.95293426830944,2.87330458017526,2.90648361689783,40085.5519441572,0.0,1.0
2001-12-13,4.32,4.39,4.32,4.33,40800,2.86666877283074,2.91311942424235,2.86666877283074,2.87330458017526,61484.6059895343,0.0,1.0
2001-12-14,4.38,4.39,4.32,4.33,29100,2.90648361689783,2.91311942424235,2.86666877283074,2.87330458017526,43852.9910366532,0.0,1.0
2001-12-17,4.35,4.7,4.25,4.45,65500,2.88657619486429,3.11882945192233,2.82021812141913,2.95293426830944,98706.9042233945,0.0,1.0
2001-12-18,4.38,4.49,4.32,4.33,28500,2.90648361689783,2.97947749768751,2.86666877283074,2.87330458017526,42948.8056544542,0.0,1.0
2001-12-19,4.4,4.5,4.36,4.4,18300,2.91975523158687,2.98611330503202,2.8932120022088,2.91975523158687,27577.6541570705,0.0,1.0
2001-12-20,4.36,4.449,4.35,4.38,24600,2.8932120022088,2.95227068757499,2.88657619486429,2.90648361689783,37071.6006701605,0.0,1.0
2001-12-21,4.35,4.45,4.35,4.44,18400,2.88657619486429,2.95293426830944,2.88657619486429,2.94629846096493,27728.3517207704,0.0,1.0
2001-12-24,4.31,4.5,4.31,4.45,5500,2.86003296548622,2.98611330503202,2.86003296548622,2.95293426830944,8288.36600349116,0.0,1.0
2001-12-26,4.5,4.5,4.49,4.49,2100,2.98611330503202,2.98611330503202,2.97947749768751,2.97947749768751,3164.64883769662,0.0,1.0
2001-12-27,4.48,4.52,4.45,4.5,7200,2.97284169034299,2.99938491972105,2.95293426830944,2.98611330503202,10850.2245863884,0.0,1.0
2001-12-28,4.5,4.59,4.37,4.37,12700,2.98611330503202,3.04583557113266,2.89984780955332,2.89984780955332,19138.5905898796,0.0,1.0
2001-12-31,4.8,4.8,4.45,4.55,46300,3.18518752536749,3.18518752536749,2.95293426830944,3.0192923417546,69772.9719930255,0.0,1.0
2002-01-02,4.5,4.8,4.45,4.8,13600,2.98611330503202,3.18518752536749,2.95293426830944,3.18518752536749,20494.8686631781,0.0,1.0
2002-01-03,4.62,4.75,4.51,4.75,11800,3.06574299316621,3.15200848864491,2.99274911237654,3.15200848864491,17782.312516581,0.0,1.0
2002-01-04,4.6,4.65,4.5,4.65,14800,3.05247137847718,3.08565041519976,2.98611330503202,3.08565041519976,22303.2394275762,0.0,1.0
2002-01-07,4.6,4.74,4.6,4.74,7900,3.05247137847718,3.1453726813004,3.05247137847718,3.1453726813004,11905.1075322873,0.0,1.0
2002-01-08,4.65,4.68,4.6,4.61,6300,3.08565041519976,3.1055578372333,3.05247137847718,3.05910718582169,9493.94651308985,0.0,1.0
2002-01-09,4.65,4.72,4.65,4.68,8100,3.08565041519976,3.13210106661136,3.08565041519976,3.1055578372333,12206.5026596869,0.0,1.0
2002-01-10,4.55,4.66,4.54,4.54,6000,3.0192923417546,3.09228622254427,3.01265653441008,3.01265653441008,9041.85382199034,0.0,1.0
2002-01-11,4.57,4.6,4.5,4.55,11900,3.03256395644363,3.05247137847718,2.98611330503202,3.0192923417546,17933.0100802809,0.0,1.0
2002-01-14,4.47,4.6,4.451,4.59,19600,2.96620588299847,3.05247137847718,2.95359784904389,3.04583557113266,29536.7224851685,0.0,1.0
2002-01-15,4.5,4.59,4.49,4.501,2000,2.98611330503202,3.04583557113266,2.97947749768751,2.98677688576647,3013.95127399678,0.0,1.0
2002-01-16,4.52,4.52,4.46,4.5,22900,2.99938491972105,2.99938491972105,2.95957007565396,2.98611330503202,34509.7420872632,0.0,1.0
2002-01-17,4.49,4.49,4.45,4.49,16700,2.97947749768751,2.97947749768751,2.95293426830944,2.97947749768751,25166.4931378731,0.0,1.0
2002-01-18,4.4,4.49,4.4,4.46,12100,2.91975523158687,2.97947749768751,2.91975523158687,2.95957007565396,18234.4052076805,0.0,1.0
2002-01-22,4.43,4.5,4.43,4.5,1000,2.93966265362041,2.98611330503202,2.93966265362041,2.98611330503202,1506.97563699839,0.0,1.0
2002-01-23,4.55,4.66,4.489,4.66,66000,3.0192923417546,3.09228622254427,2.97881391695305,3.09228622254427,99460.3920418938,0.0,1.0
2002-01-24,4.6,4.619,4.55,4.55,14900,3.05247137847718,3.06507941243176,3.0192923417546,3.0192923417546,22453.936991276,0.0,1.0
2002-01-25,4.71,4.72,4.55,4.55,23600,3.12546525926685,3.13210106661136,3.0192923417546,3.0192923417546,35564.625033162,0.0,1.0
2002-01-28,4.64,4.7,4.55,4.65,29100,3.07901460785524,3.11882945192233,3.0192923417546,3.08565041519976,43852.9910366532,0.0,1.0
2002-01-29,4.62,4.64,4.56,4.56,8300,3.06574299316621,3.07901460785524,3.02592814909911,3.02592814909911,12507.8977870866,0.0,1.0
2002-01-30,4.531,4.62,4.531,4.62,7600,3.00668430780002,3.06574299316621,3.00668430780002,3.06574299316621,11453.0148411878,0.0,1.0
2002-01-31,4.65,4.65,4.4,4.41,21300,3.08565041519976,3.08565041519976,2.91975523158687,2.92639103893138,32098.5810680657,0.0,1.0
2002-02-01,4.55,4.64,4.51,4.64,4300,3.0192923417546,3.07901460785524,2.99274911237654,3.07901460785524,6479.99523909308,0.0,1.0
2002-02-04,4.53,4.64,4.41,4.52,12800,3.00602072706557,3.07901460785524,2.92639103893138,2.99938491972105,19289.2881535794,0.0,1.0
2002-02-05,4.6,4.65,4.5,4.5,11600,3.05247137847718,3.08565041519976,2.98611330503202,2.98611330503202,17480.9173891813,0.0,1.0
2002-02-06,4.485,4.6,4.4,4.6,16800,2.97615959401525,3.05247137847718,2.91975523158687,3.05247137847718,25317.1907015729,0.0,1.0
2002-02-07,4.45,4.55,4.45,4.49,5900,2.95293426830944,3.0192923417546,2.95293426830944,2.97947749768751,8891.15625829052,0.0,1.0
2002-02-08,4.53,4.53,4.45,4.45,8300,3.00602072706557,3.00602072706557,2.95293426830944,2.95293426830944,12507.8977870866,0.0,1.0
2002-02-11,4.59,4.59,4.49,4.49,41700,3.04583557113266,3.04583557113266,2.97947749768751,2.97947749768751,62840.8840628329,0.0,1.0
2002-02-12,4.471,4.54,4.47,4.471,14500,2.96686946373293,3.01265653441008,2.96620588299847,2.96686946373293,21851.1467364766,0.0,1.0
2002-02-13,4.46,4.59,4.46,4.52,13600,2.95957007565396,3.04583557113266,2.95957007565396,2.99938491972105,20494.8686631781,0.0,1.0
2002-02-14,4.56,4.56,4.45,4.46,14100,3.02592814909911,3.02592814909911,2.95293426830944,2.95957007565396,21248.3564816773,0.0,1.0
2002-02-15,4.54,4.59,4.4,4.59,36600,3.01265653441008,3.04583557113266,2.91975523158687,3.04583557113266,55155.3083141412,0.0,1.0
2002-02-19,4.54,4.54,4.46,4.49,29500,3.01265653441008,3.01265653441008,2.95957007565396,2.97947749768751,44455.7812914526,0.0,1.0
2002-02-20,4.54,4.54,4.45,4.54,29900,3.01265653441008,3.01265653441008,2.95293426830944,3.01265653441008,45058.5715462519,0.0,1.0
2002-02-21,4.48,4.539,4.48,4.5,12200,2.97284169034299,3.01199295367563,2.97284169034299,2.98611330503202,18385.1027713804,0.0,1.0
2002-02-22,4.5,4.5,4.47,4.47,2200,2.98611330503202,2.98611330503202,2.96620588299847,2.96620588299847,3315.34640139646,0.0,1.0
2002-02-25,4.51,4.54,4.48,4.5,4300,2.99274911237654,3.01265653441008,2.97284169034299,2.98611330503202,6479.99523909307,0.0,1.0
2002-02-26,4.64,4.64,4.47,4.5,35200,3.07901460785524,3.07901460785524,2.96620588299847,2.98611330503202,53045.5424223433,0.0,1.0
2002-02-27,4.79,4.89,4.65,4.65,29000,3.17855171802297,3.24490979146813,3.08565041519976,3.08565041519976,43702.2934729534,0.0,1.0
2002-02-28,4.75,4.8,4.56,4.76,22000,3.15200848864491,3.18518752536749,3.02592814909911,3.15864429598943,33153.4640139646,0.0,1.0
2002-03-01,4.58,4.69,4.58,4.65,6400,3.09892202988879,3.17335028824856,3.09892202988879,3.14628546702682,9458.77299179803,0.09,1.0
2002-03-04,4.68,4.98,4.58,4.58,45800,3.16658408294313,3.36957024210615,3.09892202988879,3.09892202988879,67689.3442225546,0.0,1.0
2002-03-05,4.81,4.98,4.67,4.72,14400,3.25454475191377,3.36957024210615,3.15981787763769,3.19364890416486,21282.2392315456,0.0,1.0
2002-03-06,4.9,4.95,4.82,4.936,8500,3.31544059966268,3.34927162618985,3.2613109572192,3.33979893876224,12562.4328797318,0.0,1.0
2002-03-07,5.1,5.1,4.84,4.84,46300,3.45076470577136,3.45076470577136,3.27484336783007,3.27484336783007,68428.3108625388,0.0,1.0
2002-03-08,5.15,5.15,5.0,5.1,27700,3.48459573229853,3.48459573229853,3.38310265271702,3.45076470577136,40938.7518551258,0.0,1.0
2002-03-11,5.0,5.23,4.95,5.02,30100,3.38310265271702,3.538725374742,3.34927162618985,3.39663506332788,44485.7917270501,0.0,1.0
2002-03-12,5.0,5.14,4.8,5.14,11800,3.38310265271702,3.47782952699309,3.24777854660833,3.47782952699309,17439.6127036276,0.0,1.0
2002-03-13,5.0,5.24,5.0,5.24,3800,3.38310265271702,3.54549158004743,3.38310265271702,3.54549158004743,5616.14646388008,0.0,1.0
2002-03-14,4.96,5.188,4.95,5.188,5700,3.35603783149528,3.51030731245918,3.34927162618985,3.51030731245918,8424.21969582013,0.0,1.0
2002-03-15,5.149,5.15,5.1,5.1,7900,3.48391911176798,3.48459573229853,3.45076470577136,3.45076470577136,11675.6729117507,0.0,1.0
2002-03-18,5.0,5.14,4.5,5.14,44700,3.38310265271702,3.47782952699309,3.04479238744531,3.47782952699309,66063.6176145893,0.0,1.0
2002-03-19,5.09,5.14,5.06,5.1,5300,3.44399850046592,3.47782952699309,3.42369988454962,3.45076470577136,7833.04638383275,0.0,1.0
2002-03-20,4.9,5.01,4.87,5.01,8900,3.31544059966268,3.38986885802245,3.29514198374637,3.38986885802245,13153.6061917191,0.0,1.0
2002-03-21,4.85,4.95,4.85,4.95,4600,3.2816095731355,3.34927162618985,3.2816095731355,3.34927162618985,6798.49308785485,0.0,1.0
2002-03-22,4.899,4.95,4.85,4.949,4200,3.31476397913213,3.34927162618985,3.2816095731355,3.3485950056593,6207.31977586746,0.0,1.0
2002-03-25,4.95,4.95,4.89,4.89,3500,3.34927162618985,3.34927162618985,3.30867439435724,3.30867439435724,5172.76647988954,0.0,1.0
2002-03-26,4.83,4.95,4.81,4.9,13200,3.26807716252464,3.34927162618985,3.25454475191377,3.31544059966268,19508.7192955834,0.0,1.0
2002-03-27,4.89,4.96,4.89,4.9,4200,3.30867439435724,3.35603783149528,3.30867439435724,3.31544059966268,6207.31977586746,0.0,1.0
2002-03-28,4.96,4.96,4.81,4.89,29100,3.35603783149528,3.35603783149528,3.25454475191377,3.30867439435724,43007.8584470817,0.0,1.0
2002-04-01,4.84,4.96,4.82,4.96,9100,3.27484336783007,3.35603783149528,3.2613109572192,3.35603783149528,13449.1928477128,0.0,1.0
2002-04-02,5.089,5.15,4.83,4.96,48100,3.44332187993538,3.48459573229853,3.26807716252464,3.35603783149528,71088.5907664821,0.0,1.0
2002-04-03,5.24,5.24,4.99,5.128,20400,3.54549158004743,3.54549158004743,3.37633644741158,3.46971008062657,30149.8389113563,0.0,1.0
2002-04-04,5.05,5.23,5.0,5.23,10400,3.41693367924419,3.538725374742,3.38310265271702,3.538725374742,15370.5061116718,0.0,1.0
2002-04-05,5.03,5.2,4.62,5.11,26800,3.40340126863332,3.5184267588257,3.12598685111052,3.45753091107679,39608.6119031542,0.0,1.0
2002-04-08,5.0,5.09,4.65,4.96,9300,3.38310265271702,3.44399850046592,3.14628546702682,3.35603783149528,13744.7795037065,0.0,1.0
2002-04-09,5.0,5.18,5.0,5.01,17800,3.38310265271702,3.50489434821483,3.38310265271702,3.38986885802245,26307.2123834383,0.0,1.0
2002-04-10,4.85,5.0,4.85,4.88,9800,3.2816095731355,3.38310265271702,3.2816095731355,3.30190818905181,14483.7461436908,0.0,1.0
2002-04-11,4.87,4.93,4.75,4.93,26400,3.29514198374637,3.33573921557898,3.21394752008116,3.33573921557898,39017.4385911669,0.0,1.0
2002-04-12,4.81,4.87,4.81,4.87,12500,3.25454475191377,3.29514198374637,3.25454475191377,3.29514198374637,18474.1659996055,0.0,1.0
2002-04-15,4.92,5.08,4.85,4.85,26400,3.32897301027354,3.43723229516049,3.2816095731355,3.2816095731355,39017.4385911669,0.0,1.0
2002-04-16,4.91,5.14,4.35,5.02,44700,3.32220680496811,3.47782952699309,2.9432993078638,3.39663506332788,66063.6176145894,0.0,1.0
2002-04-17,4.9,4.97,4.85,4.85,4700,3.31544059966268,3.36280403680071,3.2816095731355,3.2816095731355,6946.28641585167,0.0,1.0
2002-04-18,4.95,5.05,4.85,4.95,22700,3.34927162618985,3.41693367924419,3.2816095731355,3.34927162618985,33549.0854552836,0.0,1.0
2002-04-19,4.92,4.951,4.9,4.951,8400,3.32897301027354,3.34994824672039,3.31544059966268,3.34994824672039,12414.6395517349,0.0,1.0
2002-04-22,4.85,5.0,4.85,4.91,21800,3.2816095731355,3.38310265271702,3.2816095731355,3.32220680496811,32218.9455033121,0.0,1.0
2002-04-23,4.95,5.1,4.86,4.91,22100,3.34927162618985,3.45076470577136,3.28837577844094,3.32220680496811,32662.3254873026,0.0,1.0
2002-04-24,4.95,5.2,4.85,5.2,10300,3.34927162618985,3.5184267588257,3.2816095731355,3.5184267588257,15222.7127836749,0.0,1.0
2002-04-25,5.03,5.05,4.9,5.05,2600,3.40340126863332,3.41693367924419,3.31544059966268,3.41693367924419,3842.62652791795,0.0,1.0
2002-04-26,4.98,5.0,4.85,4.88,10600,3.36957024210615,3.38310265271702,3.2816095731355,3.30190818905181,15666.0927676655,0.0,1.0
2002-04-29,5.15,5.15,4.95,4.98,23100,3.48459573229853,3.48459573229853,3.34927162618985,3.36957024210615,34140.258767271,0.0,1.0
2002-04-30,5.0,5.23,5.0,5.15,38700,3.38310265271702,3.538725374742,3.38310265271702,3.48459573229853,57196.0179347787,0.0,1.0
2002-05-01,4.9,5.23,4.9,5.23,16200,3.31544059966268,3.538725374742,3.31544059966268,3.538725374742,23942.5191354888,0.0,1.0
2002-05-02,4.88,4.99,4.81,4.9,18800,3.30190818905181,3.37633644741158,3.25454475191377,3.31544059966268,27785.1456634067,0.0,1.0
2002-05-03,4.87,4.87,4.8,4.8,15800,3.29514198374637,3.29514198374637,3.24777854660833,3.24777854660833,23351.3458235014,0.0,1.0
2002-05-06,4.84,4.9,4.8,4.81,17700,3.27484336783007,3.31544059966268,3.24777854660833,3.25454475191377,26159.4190554415,0.0,1.0
2002-05-07,4.9,4.9,4.8,4.83,17200,3.31544059966268,3.31544059966268,3.24777854660833,3.26807716252464,25420.4524154572,0.0,1.0
2002-05-08,5.1,5.1,4.9,4.9,36300,3.45076470577136,3.45076470577136,3.31544059966268,3.31544059966268,53648.9780628544,0.0,1.0
2002-05-09,5.06,5.08,4.98,4.98,18600,3.42369988454962,3.43723229516049,3.36957024210615,3.36957024210615,27489.559007413,0.0,1.0
2002-05-10,4.9,5.08,4.8,5.031,20700,3.31544059966268,3.43723229516049,3.24777854660833,3.40407788916386,30593.2188953467,0.0,1.0
2002-05-13,4.94,4.97,4.79,4.79,10500,3.34250542088441,3.36280403680071,3.2410123413029,3.2410123413029,15518.2994396687,0.0,1.0
2002-05-14,4.9,4.98,4.77,4.94,9400,3.31544059966268,3.36957024210615,3.22747993069203,3.34250542088441,13892.5728317033,0.0,1.0
2002-05-15,4.9,4.9,4.81,4.86,19100,3.31544059966268,3.31544059966268,3.25454475191377,3.28837577844094,28228.5256473972,0.0,1.0
2002-05-16,4.99,5.0,4.9,4.9,2500,3.37633644741158,3.38310265271702,3.31544059966268,3.31544059966268,3694.83319992111,0.0,1.0
2002-05-17,4.9,5.0,4.75,4.86,17100,3.31544059966268,3.38310265271702,3.21394752008116,3.28837577844094,25272.6590874603,0.0,1.0
2002-05-20,4.881,4.949,4.82,4.82,3900,3.30258480958235,3.3485950056593,3.2613109572192,3.2613109572192,5763.93979187693,0.0,1.0
2002-05-21,4.94,4.95,4.85,4.86,7200,3.34250542088441,3.34927162618985,3.2816095731355,3.28837577844094,10641.1196157728,0.0,1.0
2002-05-22,4.85,4.9,4.79,4.8,14700,3.2816095731355,3.31544059966268,3.2410123413029,3.24777854660833,21725.6192155361,0.0,1.0
2002-05-23,4.95,4.99,4.81,4.84,11100,3.34927162618985,3.37633644741158,3.25454475191377,3.27484336783007,16405.0594076497,0.0,1.0
2002-05-24,4.95,5.07,4.95,4.95,17100,3.34927162618985,3.43046608985505,3.34927162618985,3.34927162618985,25272.6590874603,0.0,1.0
2002-05-28,5.04,5.11,4.95,5.11,42500,3.41016747393875,3.45753091107679,3.34927162618985,3.45753091107679,62812.1643986589,0.0,1.0
2002-05-29,5.0,5.05,4.97,5.05,42100,3.38310265271702,3.41693367924419,3.36280403680071,3.41693367924419,62220.9910866714,0.0,1.0
2002-05-30,4.82,5.05,4.75,4.95,49600,3.2613109572192,3.41693367924419,3.21394752008116,3.34927162618985,73305.4906864349,0.0,1.0
2002-05-31,5.0,5.0,4.76,4.9,44400,3.38310265271702,3.38310265271702,3.2207137253866,3.31544059966268,65620.2376305988,0.0,1.0
2002-06-03,4.95,5.04,4.88,5.04,6500,3.41016747393875,3.47217051891946,3.3619428833982,3.47217051891946,9435.02049265569,0.09,1.0
2002-06-04,4.95,5.0,4.9,5.0,21100,3.41016747393875,3.44461361003914,3.37572133783836,3.44461361003914,30627.5280607746,0.0,1.0
2002-06-05,4.8,4.98,4.75,4.95,24900,3.30682906563758,3.43083515559899,3.27238292953719,3.41016747393875,36143.3861949425,0.0,1.0
2002-06-06,4.85,4.9,4.67,4.8,21100,3.34127520173797,3.37572133783836,3.21726911177656,3.30682906563758,30627.5280607746,0.0,1.0
2002-06-07,4.72,4.8,4.66,4.75,22100,3.25171524787695,3.30682906563758,3.21037988455648,3.27238292953719,32079.0696750293,0.0,1.0
2002-06-10,4.77,4.84,4.7,4.7,10900,3.28616138397734,3.33438597451789,3.23793679343679,3.23793679343679,15821.8035953765,0.0,1.0
2002-06-11,4.75,5.0,4.75,4.83,22100,3.27238292953719,3.44461361003914,3.27238292953719,3.32749674729781,32079.0696750293,0.0,1.0
2002-06-12,4.77,4.77,4.67,4.77,8800,3.28616138397734,3.28616138397734,3.21726911177656,3.28616138397734,12773.5662054416,0.0,1.0
2002-06-13,4.74,4.74,4.66,4.73,25300,3.26549370231711,3.26549370231711,3.21037988455648,3.25860447509703,36724.0028406444,0.0,1.0
2002-06-14,4.68,4.769,4.68,4.7,6700,3.22415833899664,3.28547246125533,3.22415833899664,3.23793679343679,9725.32881550662,0.0,1.0
2002-06-17,4.77,4.77,4.661,4.67,19600,3.28616138397734,3.28616138397734,3.21106880727849,3.21726911177656,28450.2156393926,0.0,1.0
2002-06-18,4.701,4.85,4.701,4.73,12300,3.2386257161588,3.34127520173797,3.2386257161588,3.25860447509703,17853.9618553331,0.0,1.0
2002-06-19,4.66,4.85,4.66,4.75,24500,3.21037988455648,3.34127520173797,3.21037988455648,3.27238292953719,35562.7695492407,0.0,1.0
2002-06-20,4.74,4.75,4.61,4.66,11000,3.26549370231711,3.27238292953719,3.17593374845609,3.21037988455648,15966.9577568019,0.0,1.0
2002-06-21,4.6,4.79,4.5,4.79,21000,3.16904452123601,3.2999398384175,3.10015224903523,3.2999398384175,30482.3738993492,0.0,1.0
2002-06-24,4.51,4.75,4.51,4.51,13800,3.10704147625531,3.27238292953719,3.10704147625531,3.10704147625531,20031.2742767151,0.0,1.0
2002-06-25,4.54,4.58,4.5,4.52,4600,3.12770915791554,3.15526606679585,3.10015224903523,3.11393070347538,6677.09142557172,0.0,1.0
2002-06-26,4.58,4.58,4.579,4.579,3000,3.15526606679585,3.15526606679585,3.15457714407385,3.15457714407385,4354.62484276417,0.0,1.0
2002-06-27,4.5,4.6,4.5,4.56,21000,3.10015224903523,3.16904452123601,3.10015224903523,3.1414876123557,30482.3738993491,0.0,1.0
2002-06-28,4.58,4.59,4.4,4.59,41400,3.15526606679585,3.16215529401593,3.03125997683445,3.16215529401593,60093.8228301456,0.0,1.0
2002-07-01,4.46,4.6,4.46,4.5,14800,3.07259534015492,3.16904452123601,3.07259534015492,3.10015224903523,21482.8158909698,0.0,1.0
2002-07-02,4.4,4.58,4.35,4.58,10000,3.03125997683445,3.15526606679585,2.99681384073405,3.15526606679585,14515.4161425472,0.0,1.0
2002-07-03,4.43,4.5,4.3,4.5,23600,3.05192765849468,3.10015224903523,2.96236770463366,3.10015224903523,34256.3820964114,0.0,1.0
2002-07-05,4.6,4.6,4.45,4.45,8100,3.16904452123601,3.16904452123601,3.06570611293484,3.06570611293484,11757.4870754632,0.0,1.0
2002-07-08,4.652,4.91,4.6,4.85,14900,3.20486850278042,3.38261056505844,3.16904452123601,3.34127520173797,21627.9700523953,0.0,1.0
2002-07-09,4.79,4.81,4.73,4.809,5400,3.2999398384175,3.31371829285765,3.25860447509703,3.31302937013565,7838.32471697549,0.0,1.0
2002-07-10,4.48,4.71,4.46,4.71,19900,3.08637379459507,3.24482602065687,3.07259534015492,3.24482602065687,28885.678123669,0.0,1.0
2002-07-11,4.55,4.72,4.5,4.72,6500,3.13459838513562,3.25171524787695,3.10015224903523,3.25171524787695,9435.02049265569,0.0,1.0
2002-07-12,4.68,4.79,4.67,4.79,11000,3.22415833899664,3.2999398384175,3.21726911177656,3.2999398384175,15966.9577568019,0.0,1.0
2002-07-15,4.43,4.74,4.43,4.74,19200,3.05192765849468,3.26549370231711,3.05192765849468,3.26549370231711,27869.5989936906,0.0,1.0
2002-07-16,4.55,4.69,4.41,4.45,60600,3.13459838513562,3.23104756621672,3.03814920405452,3.06570611293484,87963.4218238361,0.0,1.0
2002-07-17,4.6,4.7,4.55,4.7,5200,3.16904452123601,3.23793679343679,3.13459838513562,3.23793679343679,7548.01639412455,0.0,1.0
2002-07-18,4.64,4.64,4.56,4.56,4900,3.19660143011632,3.19660143011632,3.1414876123557,3.1414876123557,7112.55390984814,0.0,1.0
2002-07-19,4.39,4.6,4.25,4.6,34900,3.02437074961437,3.16904452123601,2.92792156853327,3.16904452123601,50658.8023374897,0.0,1.0
2002-07-22,4.289,4.55,4.25,4.32,21400,2.95478955469158,3.13459838513562,2.92792156853327,2.97614615907382,31062.990545051,0.0,1.0
2002-07-23,3.25,4.2,3.15,4.2,83700,2.23899884652544,2.89347543243288,2.17010657432466,2.89347543243288,121494.03311312,0.0,1.0
2002-07-24,3.75,3.9,3.25,3.25,56400,2.58346020752936,2.68679861583053,2.23899884652544,2.23899884652544,81866.9470439662,0.0,1.0
2002-07-25,3.54,3.9,3.54,3.77,96000,2.43878643590771,2.68679861583053,2.43878643590771,2.59723866196951,139347.994968453,0.0,1.0
2002-07-26,2.97,3.58,2.95,3.43,62200,2.04610048436325,2.46634334478803,2.03232202992309,2.36300493648685,90285.8884066437,0.0,1.0
2002-07-29,2.9,3.27,2.8,3.27,103600,1.9978758938227,2.2527773009656,1.92898362162192,2.2527773009656,150379.711236789,0.0,1.0
2002-07-30,3.02,3.15,2.82,3.15,25800,2.08054662046364,2.17010657432466,1.94276207606208,2.17010657432466,37449.7736477718,0.0,1.0
2002-07-31,2.99,3.15,2.95,3.08,26000,2.05987893880341,2.17010657432466,2.03232202992309,2.12188198378411,37740.0819706227,0.0,1.0
2002-08-01,3.09,3.15,3.01,3.01,11100,2.12877121100419,2.17010657432466,2.07365739324356,2.07365739324356,16112.1119182274,0.0,1.0
2002-08-02,3.02,3.08,3.0,3.07,20000,2.08054662046364,2.12188198378411,2.06676816602349,2.11499275656403,29030.8322850945,0.0,1.0
2002-08-05,3.099,3.14,3.01,3.01,22400,2.13497151550226,2.16321734710458,2.07365739324356,2.07365739324356,32514.5321593058,0.0,1.0
2002-08-06,3.07,3.1,3.02,3.099,8800,2.11499275656403,2.13566043822427,2.08054662046364,2.13497151550226,12773.5662054416,0.0,1.0
2002-08-07,3.06,3.09,3.06,3.09,14500,2.10810352934396,2.12877121100419,2.10810352934396,2.12877121100419,21047.3534066934,0.0,1.0
2002-08-08,3.05,3.15,3.0,3.15,18500,2.10121430212388,2.17010657432466,2.06676816602349,2.17010657432466,26853.5198637123,0.0,1.0
2002-08-09,2.99,3.04,2.9,3.01,22500,2.05987893880341,2.0943250749038,1.9978758938227,2.07365739324356,32659.6863207312,0.0,1.0
2002-08-12,2.9,2.95,2.9,2.91,6100,1.9978758938227,2.03232202992309,1.9978758938227,2.00476512104278,8854.40384695381,0.0,1.0
2002-08-13,2.62,2.99,2.24,2.91,46900,1.80497753166051,2.05987893880341,1.54318689729754,2.00476512104278,68077.3017085465,0.0,1.0
2002-08-14,2.69,2.69,2.51,2.52,8600,1.85320212220106,1.85320212220106,1.72919603223965,1.73608525945973,12483.2578825906,0.0,1.0
2002-08-15,2.6,2.85,2.51,2.72,65600,1.79119907722035,1.96342975772231,1.72919603223965,1.87386980386129,95221.1298951099,0.0,1.0
2002-08-16,2.6,2.74,2.55,2.6,22300,1.79119907722035,1.88764825830145,1.75675294111996,1.79119907722035,32369.3779978804,0.0,1.0
2002-08-19,2.75,2.75,2.679,2.679,11800,1.89453748552153,1.89453748552153,1.84562397225897,1.84562397225897,17128.1910482057,0.0,1.0
2002-08-20,2.65,2.8,2.51,2.75,44700,1.82564521332075,1.92898362162192,1.72919603223965,1.89453748552153,64883.9101571859,0.0,1.0
2002-08-21,2.749,2.8,2.51,2.7,46500,1.89384856279952,1.92898362162192,1.72919603223965,1.86009134942114,67496.6850628446,0.0,1.0
2002-08-22,2.82,3.0,2.68,2.97,71900,1.94276207606208,2.06676816602349,1.84631289498098,2.04610048436325,104365.842064914,0.0,1.0
2002-08-23,2.93,2.99,2.83,2.83,6400,2.01854357548294,2.05987893880341,1.94965130328215,1.94965130328215,9289.86633123021,0.0,1.0
2002-08-26,2.89,3.35,2.59,2.83,37600,1.99098666660262,2.30789111872623,1.78430985000028,1.94965130328215,54577.9646959776,0.0,1.0
2002-08-27,2.779,2.9,2.67,2.9,25400,1.91451624445976,1.9978758938227,1.8394236677609,1.9978758938227,36869.1570020698,0.0,1.0
2002-08-28,2.769,2.86,2.7,2.78,21000,1.90762701723968,1.97031898494239,1.86009134942114,1.91520516718176,30482.3738993491,0.0,1.0
2002-08-29,2.92,3.0,2.54,2.75,28500,2.01165434826286,2.06676816602349,1.74986371389988,1.89453748552153,41368.9360062595,0.0,1.0
2002-08-30,2.58,2.889,2.57,2.889,32100,1.8394236677609,2.05972673494622,1.83229411866105,2.05972673494622,45023.8851720403,0.09,1.0
2002-09-03,2.75,2.88,2.66,2.88,9300,1.96062600245833,2.05331014075636,1.89646006055969,2.05331014075636,13044.3031806845,0.0,1.0
2002-09-04,2.73,2.91,2.73,2.8,12800,1.94636690425863,2.0746987880559,1.94636690425863,1.99627374795757,17953.4495390067,0.0,1.0
2002-09-05,2.61,2.81,2.61,2.67,30700,1.86081231506045,2.00340329705742,1.86081231506045,1.90358960965954,43060.2266287113,0.0,1.0
2002-09-06,2.6,2.789,2.6,2.73,32700,1.8536827659606,1.98843124394773,1.8536827659606,1.94636690425863,45865.4531191812,0.0,1.0
2002-09-09,2.68,2.74,2.58,2.63,7300,1.91071915875939,1.95349645335848,1.8394236677609,1.87507141326014,10239.0766902147,0.0,1.0
2002-09-10,2.55,2.699,2.52,2.699,98600,1.81803502046136,1.9242653020491,1.79664637316181,1.9242653020491,138297.665980161,0.0,1.0
2002-09-11,2.52,2.65,2.52,2.65,35700,1.79664637316181,1.88933051145984,1.79664637316181,1.88933051145984,50073.2928548859,0.0,1.0
2002-09-12,2.6,2.89,2.16,2.51,76700,1.8536827659606,2.0604396898562,1.53998260556727,1.78951682406196,107580.435909517,0.0,1.0
2002-09-13,2.66,2.769,2.501,2.55,12200,1.89646006055969,1.97417214574804,1.7831002298721,1.81803502046136,17111.8815918658,0.0,1.0
2002-09-16,2.519,2.66,2.4,2.65,51300,1.79593341825183,1.89646006055969,1.71109178396363,1.88933051145984,71954.0594805502,0.0,1.0
2002-09-17,2.5,2.57,2.28,2.57,39500,1.78238727496211,1.83229411866105,1.62553719476545,1.83229411866105,55403.2231867787,0.0,1.0
2002-09-18,2.401,2.5,2.35,2.45,5600,1.71180473887361,1.78238727496211,1.67544403846439,1.74673952946287,7854.63417331546,0.0,1.0
2002-09-19,2.5,2.77,2.4,2.42,11200,1.78238727496211,1.97488510065802,1.71109178396363,1.72535088216333,15709.2683466309,0.0,1.0
2002-09-20,2.44,2.5,2.41,2.41,2400,1.73960998036302,1.78238727496211,1.71822133306348,1.71822133306348,3366.27178856376,0.0,1.0
2002-09-23,2.46,2.51,2.4,2.42,18400,1.75386907856272,1.78951682406196,1.71109178396363,1.72535088216333,25808.0837123222,0.0,1.0
2002-09-24,2.61,2.8,2.5,2.5,10300,1.86081231506045,1.99627374795757,1.78238727496211,1.78238727496211,14446.9164259194,0.0,1.0
2002-09-25,2.66,2.7,2.62,2.621,3900,1.89646006055969,1.92497825695908,1.8679418641603,1.86865481907028,5470.19165641611,0.0,1.0
2002-09-26,2.3,2.651,2.3,2.64,23500,1.63979629296515,1.89004346636983,1.63979629296515,1.88220096235999,32961.41126302,0.0,1.0
2002-09-27,2.43,2.65,2.25,2.3,28100,1.73248043126318,1.88933051145984,1.6041485474659,1.63979629296515,39413.4321911006,0.0,1.0
2002-09-30,2.45,2.47,2.36,2.37,16500,1.74673952946287,1.76099862766257,1.68257358756424,1.68970313666408,23143.1185463759,0.0,1.0
2002-10-01,2.31,2.548,2.25,2.46,13100,1.64692584206499,1.81660911064139,1.6041485474659,1.75386907856272,18374.2335125772,0.0,1.0
2002-10-02,2.43,2.59,2.4,2.59,10900,1.73248043126318,1.84655321686075,1.71109178396363,1.84655321686075,15288.4843730604,0.0,1.0
2002-10-03,2.35,2.7,2.27,2.31,30500,1.67544403846439,1.92497825695908,1.6184076456656,1.64692584206499,42779.7039796644,0.0,1.0
2002-10-04,2.56,2.56,2.35,2.49,3100,1.82516456956121,1.82516456956121,1.67544403846439,1.77525772586227,4348.10106022818,0.0,1.0
2002-10-07,2.45,2.45,2.39,2.39,4400,1.74673952946287,1.74673952946287,1.70396223486378,1.70396223486378,6171.49827903356,0.0,1.0
2002-10-08,2.34,2.57,2.32,2.35,20500,1.66831448936454,1.83229411866105,1.65405539116484,1.67544403846439,28753.5715273154,0.0,1.0
2002-10-09,2.4,2.42,2.32,2.32,28700,1.71109178396363,1.72535088216333,1.65405539116484,1.65405539116484,40255.0001382416,0.0,1.0
2002-10-10,2.35,2.43,2.32,2.36,4200,1.67544403846439,1.73248043126318,1.65405539116484,1.68257358756424,5890.97562998657,0.0,1.0
2002-10-11,2.33,2.419,2.33,2.33,10300,1.66118494026469,1.72463792725334,1.66118494026469,1.66118494026469,14446.9164259195,0.0,1.0
2002-10-14,2.25,2.39,2.25,2.33,17700,1.6041485474659,1.70396223486378,1.6041485474659,1.66118494026469,24826.2544406578,0.0,1.0
2002-10-15,2.27,2.36,2.2,2.36,5900,1.6184076456656,1.68257358756424,1.56850080196666,1.68257358756424,8275.4181468859,0.0,1.0
2002-10-16,2.36,2.45,2.3,2.32,26700,1.68257358756424,1.74673952946287,1.63979629296515,1.65405539116484,37449.7736477717,0.0,1.0
2002-10-17,2.4,2.46,2.38,2.38,25200,1.71109178396363,1.75386907856272,1.69683268576393,1.69683268576393,35345.8537799195,0.0,1.0
2002-10-18,2.4,2.43,2.35,2.35,5000,1.71109178396363,1.73248043126318,1.67544403846439,1.67544403846439,7013.0662261745,0.0,1.0
2002-10-21,2.44,2.44,2.28,2.43,8000,1.73960998036302,1.73960998036302,1.62553719476545,1.73248043126318,11220.9059618792,0.0,1.0
2002-10-22,2.25,2.4,2.25,2.4,33700,1.6041485474659,1.71109178396363,1.6041485474659,1.71109178396363,47268.0663644162,0.0,1.0
2002-10-23,2.25,2.32,2.21,2.21,65900,1.6041485474659,1.65405539116484,1.57563035106651,1.57563035106651,92432.21286098,0.0,1.0
2002-10-24,2.3,2.34,2.25,2.29,40000,1.63979629296515,1.66831448936454,1.6041485474659,1.6326667438653,56104.5298093958,0.0,1.0
2002-10-25,2.39,2.39,2.28,2.3,52500,1.70396223486378,1.70396223486378,1.62553719476545,1.63979629296515,73637.1953748323,0.0,1.0
2002-10-28,2.5,2.5,2.39,2.39,72000,1.78238727496211,1.78238727496211,1.70396223486378,1.70396223486378,100988.153656913,0.0,1.0
2002-10-29,2.54,2.58,2.48,2.5,52700,1.81090547136151,1.8394236677609,1.76812817676242,1.78238727496211,73917.7180238791,0.0,1.0
2002-10-30,2.64,2.65,2.5,2.54,24800,1.88220096235999,1.88933051145984,1.78238727496211,1.81090547136151,34784.8084818256,0.0,1.0
2002-10-31,2.65,2.65,2.55,2.65,11400,1.88933051145984,1.88933051145984,1.81803502046136,1.88933051145984,15989.7909956779,0.0,1.0
2002-11-01,2.611,2.69,2.6,2.67,12100,1.86152526997043,1.91784870785924,1.8536827659606,1.90358960965954,16971.6202673423,0.0,1.0
2002-11-04,2.57,2.65,2.44,2.5,21700,1.83229411866105,1.88933051145984,1.73960998036302,1.78238727496211,30436.7074215974,0.0,1.0
2002-11-05,2.68,2.7,2.55,2.6,12600,1.91071915875939,1.92497825695908,1.81803502046136,1.8536827659606,17672.9268899597,0.0,1.0
2002-11-06,2.65,2.69,2.55,2.69,23300,1.88933051145984,1.91784870785924,1.81803502046136,1.91784870785924,32680.8886139732,0.0,1.0
2002-11-07,2.82,2.88,2.63,2.65,17700,2.01053284615726,2.05331014075636,1.87507141326014,1.88933051145984,24826.2544406578,0.0,1.0
2002-11-08,2.65,2.82,2.59,2.75,19800,1.88933051145984,2.01053284615726,1.84655321686075,1.96062600245833,27771.742255651,0.0,1.0
2002-11-11,2.62,2.65,2.56,2.65,14900,1.8679418641603,1.88933051145984,1.82516456956121,1.88933051145984,20898.937354,0.0,1.0
2002-11-12,2.56,2.65,2.56,2.58,24900,1.82516456956121,1.88933051145984,1.82516456956121,1.8394236677609,34925.0698063489,0.0,1.0
2002-11-13,2.55,2.62,2.52,2.62,21700,1.81803502046136,1.8679418641603,1.79664637316181,1.8679418641603,30436.7074215973,0.0,1.0
2002-11-14,2.61,2.62,2.54,2.599,23300,1.86081231506045,1.8679418641603,1.81090547136151,1.85296981105061,32680.8886139731,0.0,1.0
2002-11-15,2.55,2.61,2.52,2.6,20800,1.81803502046136,1.86081231506045,1.79664637316181,1.8536827659606,29174.3555008859,0.0,1.0
2002-11-18,2.72,2.72,2.6,2.62,78300,1.93923735515878,1.93923735515878,1.8536827659606,1.8679418641603,109824.617101893,0.0,1.0
2002-11-19,2.86,2.86,2.73,2.73,69100,2.03905104255666,2.03905104255666,1.94636690425863,1.94636690425863,96920.5752457315,0.0,1.0
2002-11-20,2.82,3.0,2.8,2.81,19400,2.01053284615726,2.13886472995454,1.99627374795757,2.00340329705742,27210.6969575571,0.0,1.0
2002-11-21,3.05,3.25,2.93,2.95,14600,2.17451247545378,2.31710345745075,2.0889578862556,2.10321698445529,20478.1533804295,0.0,1.0
2002-11-22,3.041,3.16,3.01,3.08,27800,2.16809588126392,2.25293751555211,2.14599427905439,2.19590112275332,38992.6482175301,0.0,1.0
2002-11-25,3.05,3.15,3.01,3.1,43500,2.17451247545378,2.24580796645226,2.14599427905439,2.21016022095302,61013.6761677181,0.0,1.0
2002-11-26,3.42,3.42,2.96,3.05,48800,2.43830579214817,2.43830579214817,2.11034653355514,2.17451247545378,68447.5263674632,0.0,1.0
2002-11-27,2.98,3.35,2.98,3.35,8100,2.12460563175484,2.38839894844923,2.12460563175484,2.38839894844923,11361.1672864027,0.0,1.0
2002-11-29,3.0,3.17,2.96,3.17,11000,2.13886472995454,2.26006706465196,2.11034653355514,2.26006706465196,15428.7456975839,0.0,1.0
2002-12-02,3.0,3.0,2.85,2.95,32100,2.16025337725408,2.16025337725408,2.05224070839138,2.12424915429985,44578.104130733,0.03,1.0
2002-12-03,2.75,3.25,2.75,3.165,32100,1.98023226248291,2.34027449202526,1.98023226248291,2.27906731300306,44578.1041307329,0.0,1.0
2002-12-04,2.9,3.09,2.6,3.09,164300,2.08824493134561,2.22506097857171,1.8722195936202,2.22506097857171,228167.679398113,0.0,1.0
2002-12-05,2.9,3.0,2.7,2.9,30200,2.08824493134561,2.16025337725408,1.94422803952867,2.08824493134561,41939.5247585089,0.0,1.0
2002-12-06,2.95,2.95,2.8,2.8,15100,2.12424915429985,2.12424915429985,2.01623648543714,2.01623648543714,20969.7623792544,0.0,1.0
2002-12-09,2.85,2.91,2.8,2.9,20200,2.05224070839138,2.09544577593646,2.01623648543714,2.08824493134561,28052.264904698,0.0,1.0
2002-12-10,2.8,2.9,2.6,2.85,63300,2.01623648543714,2.08824493134561,1.8722195936202,2.05224070839138,87906.3548746231,0.0,1.0
2002-12-11,2.78,2.9,2.71,2.84,91400,2.00183479625545,2.08824493134561,1.95142888411952,2.04503986380053,126929.555063831,0.0,1.0
2002-12-12,2.94,2.99,2.75,2.84,97500,2.117048309709,2.15305253266324,1.98023226248291,2.04503986380053,135400.783574656,0.0,1.0
2002-12-13,2.94,2.97,2.88,2.95,8800,2.117048309709,2.13865084348154,2.07384324216392,2.12424915429985,12220.7886713536,0.0,1.0
2002-12-16,2.85,2.93,2.75,2.93,74600,2.05224070839138,2.10984746511815,1.98023226248291,2.10984746511815,103598.958509429,0.0,1.0
2002-12-17,2.799,2.84,2.7,2.7,12700,2.01551640097806,2.04503986380053,1.94422803952867,1.94422803952867,17636.8200143398,0.0,1.0
2002-12-18,2.79,2.8,2.74,2.8,15900,2.0090356408463,2.01623648543714,1.97303141789206,2.01623648543714,22080.7431675593,0.0,1.0
2002-12-19,2.8,2.8,2.7,2.7,27300,2.01623648543714,2.01623648543714,1.94422803952867,1.94422803952867,37912.2194009038,0.0,1.0
2002-12-20,2.82,2.82,2.75,2.75,33600,2.03063817461884,2.03063817461884,1.98023226248291,1.98023226248291,46661.1931088045,0.0,1.0
2002-12-23,2.78,2.8,2.75,2.75,1800,2.00183479625545,2.01623648543714,1.98023226248291,1.98023226248291,2499.70677368596,0.0,1.0
2002-12-24,2.799,2.8,2.78,2.78,6000,2.01551640097806,2.01623648543714,2.00183479625545,2.00183479625545,8332.35591228653,0.0,1.0
2002-12-26,2.86,2.9,2.759,2.76,54400,2.05944155298223,2.08824493134561,1.98671302261467,1.98743310707376,75546.693604731,0.0,1.0
2002-12-27,2.78,2.89,2.743,2.81,38200,2.00183479625545,2.08104408675477,1.97519167126932,2.02343733002799,53049.3326415576,0.0,1.0
2002-12-30,2.791,2.89,2.73,2.89,42600,2.00975572530538,2.08104408675477,1.96583057330122,2.08104408675477,59159.7269772344,0.0,1.0
2002-12-31,2.85,2.89,2.61,2.7,31400,2.05224070839138,2.08104408675477,1.87942043821105,1.94422803952867,43605.9959409661,0.0,1.0
2003-01-02,2.77,2.89,2.66,2.661,18900,1.9946339516646,2.08104408675477,1.91542466116529,1.91614474562437,26246.9211237026,0.0,1.0
2003-01-03,2.87,2.9,2.77,2.9,10400,2.06664239757307,2.08824493134561,1.9946339516646,2.08824493134561,14442.7502479633,0.0,1.0
2003-01-06,2.82,2.9,2.76,2.9,27300,2.03063817461884,2.08824493134561,1.98743310707376,2.08824493134561,37912.2194009037,0.0,1.0
2003-01-07,2.8,2.83,2.7,2.78,15900,2.01623648543714,2.03783901920968,1.94422803952867,2.00183479625545,22080.7431675593,0.0,1.0
2003-01-08,2.83,2.83,2.7,2.7,18900,2.03783901920968,2.03783901920968,1.94422803952867,1.94422803952867,26246.9211237026,0.0,1.0
2003-01-09,2.89,2.9,2.88,2.88,17700,2.08104408675477,2.08824493134561,2.07384324216392,2.07384324216392,24580.4499412452,0.0,1.0
2003-01-10,2.85,2.9,2.77,2.79,10000,2.05224070839138,2.08824493134561,1.9946339516646,2.0090356408463,13887.2598538109,0.0,1.0
2003-01-13,2.85,2.96,2.77,2.89,26500,2.05224070839138,2.13144999889069,1.9946339516646,2.08104408675477,36801.2386125988,0.0,1.0
2003-01-14,2.85,2.93,2.85,2.87,39400,2.05224070839138,2.10984746511815,2.05224070839138,2.06664239757307,54715.8038240148,0.0,1.0
2003-01-15,2.931,2.95,2.85,2.85,4600,2.11056754957724,2.12424915429985,2.05224070839138,2.05224070839138,6388.139532753,0.0,1.0
2003-01-16,2.84,2.94,2.72,2.94,12400,2.04503986380053,2.117048309709,1.95862972871037,2.117048309709,17220.2022187255,0.0,1.0
2003-01-17,2.9,2.9,2.85,2.85,2600,2.08824493134561,2.08824493134561,2.05224070839138,2.05224070839138,3610.68756199084,0.0,1.0
2003-01-21,2.8,2.93,2.76,2.851,16500,2.01623648543714,2.10984746511815,1.98743310707376,2.05296079285046,22913.978758788,0.0,1.0
2003-01-22,2.75,2.8,2.71,2.75,12900,1.98023226248291,2.01623648543714,1.95142888411952,1.98023226248291,17914.565211416,0.0,1.0
2003-01-23,2.8,2.809,2.72,2.72,20900,2.01623648543714,2.02271724556891,1.95862972871037,1.95862972871037,29024.3730944648,0.0,1.0
2003-01-24,2.77,2.83,2.71,2.8,5700,1.9946339516646,2.03783901920968,1.95142888411952,2.01623648543714,7915.73811667222,0.0,1.0
2003-01-27,2.58,2.74,2.53,2.74,61600,1.85781790443851,1.97303141789206,1.82181368148428,1.97303141789206,85545.5206994751,0.0,1.0
2003-01-28,2.41,2.56,2.4,2.56,188300,1.73540354639411,1.84341621525682,1.72820270180327,1.84341621525682,261497.103047259,0.0,1.0
2003-01-29,2.41,2.56,2.4,2.56,32300,1.73540354639411,1.84341621525682,1.72820270180327,1.84341621525682,44855.8493278092,0.0,1.0
2003-01-30,2.47,2.49,2.47,2.48,11400,1.77860861393919,1.79301030312089,1.77860861393919,1.78580945853004,15831.4762333445,0.0,1.0
2003-01-31,2.515,2.515,2.4,2.48,13900,1.81101241459801,1.81101241459801,1.72820270180327,1.78580945853004,19303.2911967971,0.0,1.0
2003-02-03,2.72,2.79,2.46,2.46,74100,1.95862972871037,2.0090356408463,1.77140776934835,1.77140776934835,102904.595516739,0.0,1.0
2003-02-04,2.82,2.82,2.68,2.68,17600,2.03063817461884,2.03063817461884,1.92982635034698,1.92982635034698,24441.5773427071,0.0,1.0
2003-02-05,2.91,2.91,2.799,2.81,16700,2.09544577593646,2.09544577593646,2.01551640097806,2.02343733002799,23191.7239558642,0.0,1.0
2003-02-06,3.01,3.17,2.909,2.909,11700,2.16745422184493,2.28266773529848,2.09472569147738,2.09472569147738,16248.0940289587,0.0,1.0
2003-02-07,2.93,3.17,2.92,3.17,20500,2.10984746511815,2.28266773529848,2.10264662052731,2.28266773529848,28468.8827003124,0.0,1.0
2003-02-10,2.97,2.97,2.91,2.92,10400,2.13865084348154,2.13865084348154,2.09544577593646,2.10264662052731,14442.7502479633,0.0,1.0
2003-02-11,3.11,3.11,2.94,2.94,31900,2.2394626677534,2.2394626677534,2.117048309709,2.117048309709,44300.3589336567,0.0,1.0
2003-02-12,3.1,3.12,3.09,3.1,22000,2.23226182316255,2.24666351234425,2.22506097857171,2.23226182316255,30551.971678384,0.0,1.0
2003-02-13,3.15,3.18,2.91,2.92,32900,2.26826604611679,2.28986857988933,2.09544577593646,2.10264662052731,45689.0849190377,0.0,1.0
2003-02-14,3.44,3.67,3.2,3.2,34800,2.47709053925135,2.64270996484083,2.30427026907102,2.30427026907102,48327.6642912618,0.0,1.0
2003-02-18,3.42,3.5,3.42,3.5,17300,2.46268885006965,2.52029560679643,2.46268885006965,2.52029560679643,24024.9595470929,0.0,1.0
2003-02-19,3.66,3.71,3.43,3.43,37100,2.63550912024998,2.67151334320422,2.4698896946605,2.4698896946605,51521.7340576384,0.0,1.0
2003-02-20,3.69,3.7,3.5,3.69,17500,2.65711165402252,2.66431249861337,2.52029560679643,2.65711165402252,24302.7047441691,0.0,1.0
2003-02-21,3.61,3.73,3.52,3.65,10000,2.59950489729575,2.68591503238591,2.53469729597812,2.62830827565913,13887.2598538109,0.0,1.0
2003-02-24,3.65,3.72,3.65,3.71,10400,2.62830827565913,2.67871418779506,2.62830827565913,2.67151334320422,14442.7502479633,0.0,1.0
2003-02-25,3.69,3.69,3.66,3.66,2600,2.65711165402252,2.65711165402252,2.63550912024998,2.63550912024998,3610.68756199083,0.0,1.0
2003-02-26,3.69,3.69,3.65,3.69,10200,2.65711165402252,2.65711165402252,2.62830827565913,2.65711165402252,14165.0050508871,0.0,1.0
2003-02-27,3.79,3.79,3.68,3.69,17600,2.72912009993099,2.72912009993099,2.64991080943167,2.65711165402252,24441.5773427072,0.0,1.0
2003-02-28,3.75,3.79,3.73,3.79,5300,2.7003167215676,2.72912009993099,2.68591503238591,2.72912009993099,7360.24772251978,0.0,1.0
2003-03-03,3.9,3.97,3.8,3.8,8400,2.80832939043031,2.85873530256624,2.73632094452184,2.73632094452184,11665.2982772011,0.0,1.0
2003-03-04,3.78,3.86,3.55,3.75,14600,2.72191925534014,2.77952601206692,2.55629982975066,2.7003167215676,20275.3993865639,0.0,1.0
2003-03-05,3.8,3.8,3.72,3.76,13100,2.73632094452184,2.73632094452184,2.67871418779506,2.70751756615845,18192.3104084922,0.0,1.0
2003-03-06,3.78,3.81,3.78,3.78,7000,2.72191925534014,2.74352178911268,2.72191925534014,2.72191925534014,9721.08189766763,0.0,1.0
2003-03-07,3.795,3.8,3.78,3.78,12800,2.73272052222641,2.73632094452184,2.72191925534014,2.72191925534014,17775.692612878,0.0,1.0
2003-03-10,3.77,3.8,3.75,3.75,9900,2.7147184107493,2.73632094452184,2.7003167215676,2.7003167215676,13748.3872552728,0.0,1.0
2003-03-11,3.48,3.77,3.35,3.77,35000,2.50589391761474,2.7147184107493,2.41228293793373,2.7147184107493,48605.409488338,0.0,1.0
2003-03-12,3.42,3.42,3.4,3.41,1300,2.46268885006965,2.46268885006965,2.44828716088796,2.45548800547881,1805.34378099542,0.0,1.0
2003-03-13,3.5,3.5,3.41,3.48,16200,2.52029560679643,2.52029560679643,2.45548800547881,2.50589391761474,22497.3609631736,0.0,1.0
2003-03-14,3.15,3.41,3.05,3.41,24000,2.26826604611679,2.45548800547881,2.19625760020832,2.45548800547881,33329.4236491461,0.0,1.0
2003-03-17,3.16,3.2,3.16,3.2,4200,2.27546689070763,2.30427026907102,2.27546689070763,2.30427026907102,5832.64913860058,0.0,1.0
2003-03-18,3.49,3.49,3.24,3.24,5000,2.51309476220558,2.51309476220558,2.33307364743441,2.33307364743441,6943.62992690545,0.0,1.0
2003-03-19,3.44,3.5,3.3,3.5,10200,2.47709053925135,2.52029560679643,2.37627871497949,2.52029560679643,14165.0050508871,0.0,1.0
2003-03-20,3.709,3.75,3.31,3.44,24600,2.67079325874513,2.7003167215676,2.38347955957034,2.47709053925135,34162.6592403748,0.0,1.0
2003-03-21,3.49,3.74,3.49,3.7,2900,2.51309476220558,2.69311587697676,2.51309476220558,2.66431249861337,4027.30535760516,0.0,1.0
2003-03-24,3.42,3.42,3.41,3.42,4300,2.46268885006965,2.46268885006965,2.45548800547881,2.46268885006965,5971.52173713869,0.0,1.0
2003-03-25,3.45,3.45,3.45,3.45,300,2.4842913838422,2.4842913838422,2.4842913838422,2.4842913838422,416.617795614326,0.0,1.0
2003-03-26,3.45,3.49,3.45,3.45,800,2.4842913838422,2.51309476220558,2.4842913838422,2.4842913838422,1110.98078830487,0.0,1.0
2003-03-27,3.45,3.49,3.45,3.46,6700,2.4842913838422,2.51309476220558,2.4842913838422,2.49149222843304,9304.46410205327,0.0,1.0
2003-03-28,3.45,3.47,3.41,3.44,11600,2.4842913838422,2.49869307302389,2.45548800547881,2.47709053925135,16109.2214304206,0.0,1.0
2003-03-31,3.5,3.5,3.42,3.5,21600,2.52029560679643,2.52029560679643,2.46268885006965,2.52029560679643,29996.4812842315,0.0,1.0
2003-04-01,3.49,3.6,3.49,3.5,25200,2.51309476220558,2.5923040527049,2.51309476220558,2.52029560679643,34995.8948316035,0.0,1.0
2003-04-02,3.48,3.57,3.48,3.57,2600,2.50589391761474,2.57070151893236,2.50589391761474,2.57070151893236,3610.68756199082,0.0,1.0
2003-04-03,3.51,3.6,3.46,3.46,19000,2.52749645138728,2.5923040527049,2.49149222843304,2.49149222843304,26385.7937222406,0.0,1.0
2003-04-04,3.45,3.48,3.21,3.46,10200,2.4842913838422,2.50589391761474,2.31147111366187,2.49149222843304,14165.0050508871,0.0,1.0
2003-04-07,3.49,3.5,3.418,3.5,3800,2.51309476220558,2.52029560679643,2.46124868115148,2.52029560679643,5277.15874444814,0.0,1.0
2003-04-08,3.5,3.5,3.1,3.1,11100,2.52029560679643,2.52029560679643,2.23226182316255,2.23226182316255,15414.8584377301,0.0,1.0
2003-04-09,3.41,3.49,3.4,3.425,69300,2.45548800547881,2.51309476220558,2.44828716088796,2.46628927236508,96238.7107869093,0.0,1.0
2003-04-10,3.41,3.45,3.36,3.45,46000,2.45548800547881,2.4842913838422,2.41948378252457,2.4842913838422,63881.39532753,0.0,1.0
2003-04-11,3.44,3.44,3.35,3.4,75000,2.47709053925135,2.47709053925135,2.41228293793373,2.44828716088796,104154.448903582,0.0,1.0
2003-04-14,3.38,3.43,3.32,3.39,4400,2.43388547170627,2.4698896946605,2.39068040416118,2.44108631629711,6110.39433567678,0.0,1.0
2003-04-15,3.43,3.43,3.4,3.42,4400,2.4698896946605,2.4698896946605,2.44828716088796,2.46268885006965,6110.39433567679,0.0,1.0
2003-04-16,3.351,3.42,3.35,3.42,6800,2.41300302239281,2.46268885006965,2.41228293793373,2.46268885006965,9443.3367005914,0.0,1.0
2003-04-17,3.29,3.35,3.24,3.34,9500,2.36907787038864,2.41228293793373,2.33307364743441,2.40508209334288,13192.8968611204,0.0,1.0
2003-04-21,3.1,3.24,3.1,3.24,20100,2.23226182316255,2.33307364743441,2.23226182316255,2.33307364743441,27913.3923061599,0.0,1.0
2003-04-22,3.15,3.32,3.11,3.15,15600,2.26826604611679,2.39068040416118,2.2394626677534,2.26826604611679,21664.1253719449,0.0,1.0
2003-04-23,3.39,3.39,3.14,3.18,16200,2.44108631629711,2.44108631629711,2.26106520152594,2.28986857988933,22497.3609631737,0.0,1.0
2003-04-24,3.38,3.39,3.32,3.32,2300,2.43388547170627,2.44108631629711,2.39068040416118,2.39068040416118,3194.0697663765,0.0,1.0
2003-04-25,3.35,3.39,3.33,3.39,4100,2.41228293793373,2.44108631629711,2.39788124875203,2.44108631629711,5693.77654006245,0.0,1.0
2003-04-28,3.3,3.35,3.29,3.35,11700,2.37627871497949,2.41228293793373,2.36907787038864,2.41228293793373,16248.0940289587,0.0,1.0
2003-04-29,3.3,3.31,3.3,3.31,1600,2.37627871497949,2.38347955957034,2.37627871497949,2.38347955957034,2221.96157660974,0.0,1.0
2003-04-30,3.29,3.5,3.29,3.3,38400,2.36907787038864,2.52029560679643,2.36907787038864,2.37627871497949,53327.0778386339,0.0,1.0
2003-05-01,3.45,3.5,3.14,3.15,11700,2.4842913838422,2.52029560679643,2.26106520152594,2.26826604611679,16248.0940289587,0.0,1.0
2003-05-02,3.5,3.5,3.4,3.4,10000,2.52029560679643,2.52029560679643,2.44828716088796,2.44828716088796,13887.2598538109,0.0,1.0
2003-05-05,3.38,3.44,3.37,3.42,28700,2.43388547170627,2.47709053925135,2.42668462711542,2.46268885006965,39856.4357804372,0.0,1.0
2003-05-06,3.4,3.4,3.32,3.34,3400,2.44828716088796,2.44828716088796,2.39068040416118,2.40508209334288,4721.6683502957,0.0,1.0
2003-05-07,3.28,3.42,3.18,3.25,11100,2.3618770257978,2.46268885006965,2.28986857988933,2.34027449202526,15414.8584377301,0.0,1.0
2003-05-08,3.41,3.43,3.4,3.4,3300,2.45548800547881,2.4698896946605,2.44828716088796,2.44828716088796,4582.79575175759,0.0,1.0
2003-05-09,3.19,3.39,3.17,3.39,17900,2.29706942448017,2.44108631629711,2.28266773529848,2.44108631629711,24858.1951383215,0.0,1.0
2003-05-12,3.19,3.39,3.19,3.39,12000,2.29706942448017,2.44108631629711,2.29706942448017,2.44108631629711,16664.7118245731,0.0,1.0
2003-05-13,3.21,3.25,3.19,3.25,11800,2.31147111366187,2.34027449202526,2.29706942448017,2.34027449202526,16386.9666274968,0.0,1.0
2003-05-14,3.27,3.27,3.15,3.15,7900,2.35467618120695,2.35467618120695,2.26826604611679,2.26826604611679,10970.9352845106,0.0,1.0
2003-05-15,3.2,3.24,3.19,3.24,8800,2.30427026907102,2.33307364743441,2.29706942448017,2.33307364743441,12220.7886713536,0.0,1.0
2003-05-16,3.17,3.25,3.16,3.19,12300,2.28266773529848,2.34027449202526,2.27546689070763,2.29706942448017,17081.3296201874,0.0,1.0
2003-05-19,3.16,3.22,3.15,3.18,29700,2.27546689070763,2.31867195825272,2.26826604611679,2.28986857988933,41245.1617658184,0.0,1.0
2003-05-20,3.11,3.18,3.11,3.18,2300,2.2394626677534,2.28986857988933,2.2394626677534,2.28986857988933,3194.0697663765,0.0,1.0
2003-05-21,3.21,3.27,3.13,3.14,9300,2.31147111366187,2.35467618120695,2.25386435693509,2.26106520152594,12915.1516640441,0.0,1.0
2003-05-22,3.2,3.25,3.1,3.23,22800,2.30427026907102,2.34027449202526,2.23226182316255,2.32587280284356,31662.9524666888,0.0,1.0
2003-05-23,3.28,3.29,3.21,3.25,23000,2.3618770257978,2.36907787038864,2.31147111366187,2.34027449202526,31940.697663765,0.0,1.0
2003-05-27,3.28,3.39,3.28,3.29,21300,2.3618770257978,2.44108631629711,2.3618770257978,2.36907787038864,29579.8634886171,0.0,1.0
2003-05-28,3.291,3.39,3.15,3.33,43800,2.36979795484773,2.44108631629711,2.26826604611679,2.39788124875203,60826.1981596916,0.0,1.0
2003-05-29,3.25,3.35,3.25,3.33,15400,2.34027449202526,2.41228293793373,2.34027449202526,2.39788124875203,21386.3801748687,0.0,1.0
2003-05-30,3.26,3.261,3.26,3.261,1600,2.3474753366161,2.34819542107519,2.3474753366161,2.34819542107519,2221.96157660974,0.0,1.0
2003-06-02,3.2,3.34,3.15,3.28,17400,2.30427026907102,2.40508209334288,2.26826604611679,2.3618770257978,24163.832145631,0.0,1.0
2003-06-03,3.24,3.28,3.24,3.25,4500,2.33307364743441,2.3618770257978,2.33307364743441,2.34027449202526,6249.2669342149,0.0,1.0
2003-06-04,3.23,3.25,3.21,3.25,4800,2.32587280284356,2.34027449202526,2.31147111366187,2.34027449202526,6665.88472982923,0.0,1.0
2003-06-05,3.18,3.24,3.1,3.21,17400,2.28986857988933,2.33307364743441,2.23226182316255,2.31147111366187,24163.8321456309,0.0,1.0
2003-06-06,3.19,3.19,3.12,3.12,4400,2.29706942448017,2.29706942448017,2.24666351234425,2.24666351234425,6110.3943356768,0.0,1.0
2003-06-09,3.339,3.34,3.2,3.2,10900,2.40436200888379,2.40508209334288,2.30427026907102,2.30427026907102,15137.1132406539,0.0,1.0
2003-06-10,3.3,3.3,3.18,3.18,4900,2.37627871497949,2.37627871497949,2.28986857988933,2.28986857988933,6804.75732836734,0.0,1.0
2003-06-11,3.39,3.39,3.15,3.15,13400,2.44108631629711,2.44108631629711,2.26826604611679,2.26826604611679,18608.9282041066,0.0,1.0
2003-06-12,3.2,3.4,3.2,3.2,11800,2.30427026907102,2.44828716088796,2.30427026907102,2.30427026907102,16386.9666274969,0.0,1.0
2003-06-13,3.379,3.4,3.21,3.21,3900,2.43316538724718,2.44828716088796,2.31147111366187,2.31147111366187,5416.03134298625,0.0,1.0
2003-06-16,3.46,3.5,3.36,3.38,26300,2.49149222843304,2.52029560679643,2.41948378252457,2.43388547170627,36523.4934155227,0.0,1.0
2003-06-17,3.5,3.57,3.31,3.37,21500,2.52029560679643,2.57070151893236,2.38347955957034,2.42668462711542,29857.6086856934,0.0,1.0
2003-06-18,3.45,3.5,3.45,3.47,3700,2.4842913838422,2.52029560679643,2.4842913838422,2.49869307302389,5138.28614591002,0.0,1.0
2003-06-19,3.51,3.59,3.42,3.45,9100,2.52749645138728,2.58510320811405,2.46268885006965,2.4842913838422,12637.4064669679,0.0,1.0
2003-06-20,3.85,3.85,3.45,3.45,13700,2.77232516747607,2.77232516747607,2.4842913838422,2.4842913838422,19025.5459997209,0.0,1.0
2003-06-23,3.9,4.0,3.55,3.55,21800,2.80832939043031,2.88033783633878,2.55629982975066,2.55629982975066,30274.2264813077,0.0,1.0
2003-06-24,3.75,3.94,3.61,3.9,15600,2.7003167215676,2.83713276879369,2.59950489729575,2.80832939043031,21664.125371945,0.0,1.0
2003-06-25,3.81,3.81,3.74,3.74,7200,2.74352178911268,2.74352178911268,2.69311587697676,2.69311587697676,9998.82709474385,0.0,1.0
2003-06-26,3.809,3.9,3.74,3.85,7100,2.7428017046536,2.80832939043031,2.69311587697676,2.77232516747607,9859.95449620573,0.0,1.0
2003-06-27,3.9,3.9,3.9,3.9,100,2.80832939043031,2.80832939043031,2.80832939043031,2.80832939043031,138.872598538109,0.0,1.0
2003-06-30,3.8,3.87,3.75,3.87,3800,2.73632094452184,2.78672685665777,2.7003167215676,2.78672685665777,5277.15874444813,0.0,1.0
2003-07-01,3.74,3.85,3.73,3.73,10500,2.69311587697676,2.77232516747607,2.68591503238591,2.68591503238591,14581.6228465014,0.0,1.0
2003-07-02,3.8,3.8,3.7,3.7,19400,2.73632094452184,2.73632094452184,2.66431249861337,2.66431249861337,26941.2841163931,0.0,1.0
2003-07-03,3.85,3.9,3.45,3.75,24500,2.77232516747607,2.80832939043031,2.4842913838422,2.7003167215676,34023.7866418367,0.0,1.0
2003-07-07,3.75,3.9,3.75,3.9,13800,2.7003167215676,2.80832939043031,2.7003167215676,2.80832939043031,19164.418598259,0.0,1.0
2003-07-08,3.75,3.8,3.75,3.75,19900,2.7003167215676,2.73632094452184,2.7003167215676,2.7003167215676,27635.6471090837,0.0,1.0
2003-07-09,3.67,3.75,3.46,3.7,13000,2.64270996484083,2.7003167215676,2.49149222843304,2.66431249861337,18053.4378099541,0.0,1.0
2003-07-10,3.8,3.83,3.7,3.83,12100,2.73632094452184,2.75792347829438,2.66431249861337,2.75792347829438,16803.5844231112,0.0,1.0
2003-07-11,3.71,3.71,3.7,3.7,2100,2.67151334320422,2.67151334320422,2.66431249861337,2.66431249861337,2916.32456930028,0.0,1.0
2003-07-14,3.75,3.85,3.7,3.8,19300,2.7003167215676,2.77232516747607,2.66431249861337,2.73632094452184,26802.411517855,0.0,1.0
2003-07-15,3.761,3.8,3.7,3.7,5400,2.70823765061753,2.73632094452184,2.66431249861337,2.66431249861337,7499.12032105789,0.0,1.0
2003-07-16,3.521,3.71,3.3821,3.7,25600,2.53541738043721,2.67151334320422,2.43539764907034,2.66431249861337,35551.3852257558,0.0,1.0
2003-07-17,3.461,3.58,3.25,3.58,5100,2.49221231289213,2.57790236352321,2.34027449202526,2.57790236352321,7082.50252544354,0.0,1.0
2003-07-18,3.51,3.54,3.4,3.49,7900,2.52749645138728,2.54909898515982,2.44828716088796,2.51309476220558,10970.9352845106,0.0,1.0
2003-07-21,3.77,3.77,3.559,3.69,12400,2.7147184107493,2.7147184107493,2.56278058988243,2.65711165402252,17220.2022187255,0.0,1.0
2003-07-22,3.9,3.95,3.75,3.79,46000,2.80832939043031,2.84433361338454,2.7003167215676,2.72912009993099,63881.39532753,0.0,1.0
2003-07-23,3.91,3.911,3.82,3.9,11900,2.81553023502115,2.81625031948024,2.75072263370353,2.80832939043031,16525.839226035,0.0,1.0
2003-07-24,3.9,3.95,3.9,3.95,19600,2.80832939043031,2.84433361338454,2.80832939043031,2.84433361338454,27219.0293134693,0.0,1.0
2003-07-25,3.88,3.95,3.86,3.95,18300,2.79392770124861,2.84433361338454,2.77952601206692,2.84433361338454,25413.685532474,0.0,1.0
2003-07-28,3.91,3.95,3.88,3.88,25300,2.81553023502115,2.84433361338454,2.79392770124861,2.79392770124861,35134.7674301416,0.0,1.0
2003-07-29,3.901,4.0,3.9,3.94,35800,2.80904947488939,2.88033783633878,2.80832939043031,2.83713276879369,49716.390276643,0.0,1.0
2003-07-30,3.91,3.99,3.83,3.85,40800,2.81553023502115,2.87313699174793,2.75792347829438,2.77232516747607,56660.0202035485,0.0,1.0
2003-07-31,3.94,4.0,3.91,3.98,61900,2.83713276879369,2.88033783633878,2.81553023502115,2.86593614715708,85962.1384950895,0.0,1.0
2003-08-01,3.989,4.0,3.95,4.0,56100,2.87241690728884,2.88033783633878,2.84433361338454,2.88033783633878,77907.5277798792,0.0,1.0
2003-08-04,3.79,4.0,3.72,4.0,17900,2.72912009993099,2.88033783633878,2.67871418779506,2.88033783633878,24858.1951383215,0.0,1.0
2003-08-05,3.81,3.89,3.81,3.89,2300,2.74352178911268,2.80112854583946,2.74352178911268,2.80112854583946,3194.06976637651,0.0,1.0
2003-08-06,3.85,3.89,3.8,3.83,10300,2.77232516747607,2.80112854583946,2.73632094452184,2.75792347829438,14303.8776494252,0.0,1.0
2003-08-07,3.9,3.9,3.77,3.89,15400,2.80832939043031,2.80832939043031,2.7147184107493,2.80112854583946,21386.3801748687,0.0,1.0
2003-08-08,3.85,3.92,3.75,3.75,13600,2.77232516747607,2.822731079612,2.7003167215676,2.7003167215676,18886.6734011828,0.0,1.0
2003-08-11,3.79,3.93,3.75,3.79,9500,2.72912009993099,2.82993192420285,2.7003167215676,2.72912009993099,13192.8968611203,0.0,1.0
2003-08-12,3.9,3.9,3.78,3.79,11500,2.80832939043031,2.80832939043031,2.72191925534014,2.72912009993099,15970.3488318825,0.0,1.0
2003-08-13,3.9,3.99,3.78,3.95,47000,2.80832939043031,2.87313699174793,2.72191925534014,2.84433361338454,65270.1213129111,0.0,1.0
2003-08-14,3.92,3.95,3.78,3.78,12900,2.822731079612,2.84433361338454,2.72191925534014,2.72191925534014,17914.565211416,0.0,1.0
2003-08-15,3.95,3.95,3.791,3.94,5400,2.84433361338454,2.84433361338454,2.72984018439008,2.83713276879369,7499.12032105788,0.0,1.0
2003-08-18,3.85,3.95,3.79,3.95,7900,2.77232516747607,2.84433361338454,2.72912009993099,2.84433361338454,10970.9352845106,0.0,1.0
2003-08-19,3.88,3.94,3.835,3.85,7900,2.79392770124861,2.83713276879369,2.7615239005898,2.77232516747607,10970.9352845106,0.0,1.0
2003-08-20,3.92,3.94,3.88,3.94,7800,2.822731079612,2.83713276879369,2.79392770124861,2.83713276879369,10832.0626859725,0.0,1.0
2003-08-21,3.9,3.93,3.89,3.919,12500,2.80832939043031,2.82993192420285,2.80112854583946,2.82201099515292,17359.0748172636,0.0,1.0
2003-08-22,3.99,4.0,3.86,3.9,16400,2.87313699174793,2.88033783633878,2.77952601206692,2.80832939043031,22775.1061602498,0.0,1.0
2003-08-25,3.99,4.05,3.86,3.86,26200,2.87313699174793,2.91634205929301,2.77952601206692,2.77952601206692,36384.6208169845,0.0,1.0
2003-08-26,4.149,4.24,3.95,3.95,26200,2.9876304207424,3.0531581065191,2.84433361338454,2.84433361338454,36384.6208169845,0.0,1.0
2003-08-27,4.11,4.15,4.06,4.06,26100,2.95954712683809,2.98835050520148,2.92354290388386,2.92354290388386,36245.7482184465,0.0,1.0
2003-08-28,4.149,4.17,4.03,4.17,12500,2.9876304207424,3.00275219438317,2.90194037011132,3.00275219438317,17359.0748172636,0.0,1.0
2003-08-29,4.12,4.12,4.06,4.1,8500,2.96674797142894,2.96674797142894,2.92354290388386,2.95234628224725,11804.1708757393,0.0,1.0
2003-09-02,4.12,4.17,4.03,4.03,12100,2.96674797142894,3.00275219438317,2.90194037011132,2.90194037011132,16803.5844231112,0.0,1.0
2003-09-03,4.14,4.15,4.1,4.1,16400,2.98114966061063,2.98835050520148,2.95234628224725,2.95234628224725,22775.1061602499,0.0,1.0
2003-09-04,4.129,4.14,4.1,4.1,33300,2.9732287315607,2.98114966061063,2.95234628224725,2.95234628224725,46244.5753131903,0.0,1.0
2003-09-05,4.11,4.14,3.99,4.14,13100,2.95954712683809,2.98114966061063,2.87313699174793,2.98114966061063,18192.3104084923,0.0,1.0
2003-09-08,4.04,4.11,4.03,4.11,14600,2.90914121470216,2.95954712683809,2.90194037011132,2.95954712683809,20275.3993865639,0.0,1.0
2003-09-09,4.04,4.07,4.01,4.03,24600,2.90914121470216,2.93074374847471,2.88753868092962,2.90194037011132,34162.6592403748,0.0,1.0
2003-09-10,4.05,4.09,4.01,4.051,30800,2.91634205929301,2.9451454376564,2.88753868092962,2.9170621437521,42772.7603497375,0.0,1.0
2003-09-11,4.04,4.04,3.92,4.02,16400,2.90914121470216,2.90914121470216,2.822731079612,2.89473952552047,22775.1061602499,0.0,1.0
2003-09-12,4.01,4.04,3.98,4.0,20600,2.88753868092962,2.90914121470216,2.86593614715708,2.88033783633878,28607.7552988505,0.0,1.0
2003-09-15,4.04,4.04,3.99,4.02,27700,2.90914121470216,2.90914121470216,2.87313699174793,2.89473952552047,38467.7097950562,0.0,1.0
2003-09-16,4.0,4.05,4.0,4.05,24900,2.88033783633878,2.91634205929301,2.88033783633878,2.91634205929301,34579.2770359891,0.0,1.0
2003-09-17,3.95,4.03,3.9,3.98,23600,2.84433361338454,2.90194037011132,2.80832939043031,2.86593614715708,32773.9332549937,0.0,1.0
2003-09-18,4.04,4.06,3.91,4.0,46500,2.90914121470216,2.92354290388386,2.81553023502115,2.88033783633878,64575.7583202207,0.0,1.0
2003-09-19,4.1,4.1,3.98,4.04,42600,2.95234628224725,2.95234628224725,2.86593614715708,2.90914121470216,59159.7269772343,0.0,1.0
2003-09-22,4.01,4.06,3.82,4.06,73700,2.88753868092962,2.92354290388386,2.75072263370353,2.92354290388386,102349.105122586,0.0,1.0
2003-09-23,4.04,4.08,3.999,4.01,78200,2.90914121470216,2.93794459306555,2.87961775187969,2.88753868092962,108598.372056801,0.0,1.0
2003-09-24,4.06,4.06,3.97,4.05,36600,2.92354290388386,2.92354290388386,2.85873530256624,2.91634205929301,50827.3710649478,0.0,1.0
2003-09-25,4.05,4.1,4.0,4.1,14800,2.91634205929301,2.95234628224725,2.88033783633878,2.95234628224725,20553.1445836401,0.0,1.0
2003-09-26,4.03,4.07,4.01,4.07,1200,2.90194037011132,2.93074374847471,2.88753868092962,2.93074374847471,1666.4711824573,0.0,1.0
2003-09-29,4.05,4.05,4.0,4.01,20800,2.91634205929301,2.91634205929301,2.88033783633878,2.88753868092962,28885.5004959267,0.0,1.0
2003-09-30,4.17,4.17,4.05,4.08,68700,3.00275219438317,3.00275219438317,2.91634205929301,2.93794459306555,95405.4751956809,0.0,1.0
2003-10-01,4.5,4.64,4.159,4.17,67800,3.24038006588112,3.34119189015298,2.99483126533324,3.00275219438317,94155.6218088379,0.0,1.0
2003-10-02,4.5,4.62,4.399,4.53,28300,3.24038006588112,3.32679020097129,3.16765153551357,3.26198259965366,39300.9453862848,0.0,1.0
2003-10-03,4.54,4.6,4.41,4.54,9200,3.26918344424451,3.31238851178959,3.1755724645635,3.26918344424451,12776.279065506,0.0,1.0
2003-10-06,4.6,4.65,4.38,4.38,24500,3.31238851178959,3.34839273474383,3.15396993079096,3.15396993079096,34023.7866418367,0.0,1.0
2003-10-07,4.4,4.6,4.4,4.57,20400,3.16837161997265,3.31238851178959,3.16837161997265,3.29078597801705,28330.0101017742,0.0,1.0
2003-10-08,4.41,4.5,4.35,4.35,14100,3.1755724645635,3.24038006588112,3.13236739701842,3.13236739701842,19581.0363938734,0.0,1.0
2003-10-09,4.499,4.5,4.36,4.5,8400,3.23965998142204,3.24038006588112,3.13956824160927,3.24038006588112,11665.2982772011,0.0,1.0
2003-10-10,4.39,4.5,4.36,4.49,13600,3.16117077538181,3.24038006588112,3.13956824160927,3.23317922129028,18886.6734011828,0.0,1.0
2003-10-13,4.28,4.41,4.1,4.35,20400,3.08196148488249,3.1755724645635,2.95234628224725,3.13236739701842,28330.0101017742,0.0,1.0
2003-10-14,4.29,4.4,4.05,4.28,12600,3.08916232947334,3.16837161997265,2.91634205929301,3.08196148488249,17497.9474158017,0.0,1.0
2003-10-15,4.27,4.4,4.0,4.4,32700,3.07476064029164,3.16837161997265,2.88033783633878,3.16837161997265,45411.3397219616,0.0,1.0
2003-10-16,4.341,4.35,4.31,4.31,6100,3.12588663688666,3.13236739701842,3.10356401865503,3.10356401865503,8471.22851082463,0.0,1.0
2003-10-17,4.49,4.5,4.33,4.33,16800,3.23317922129028,3.24038006588112,3.11796570783673,3.11796570783673,23330.5965544023,0.0,1.0
2003-10-20,4.511,4.539,4.311,4.49,2900,3.24830099493106,3.26846335978543,3.10428410311412,3.23317922129028,4027.30535760515,0.0,1.0
2003-10-21,4.6,4.73,4.361,4.55,43000,3.31238851178959,3.4059994914706,3.14028832606835,3.27638428883536,59715.2173713869,0.0,1.0
2003-10-22,4.58,4.69,4.2,4.5,59300,3.2979868226079,3.37719611310722,3.02435472815572,3.24038006588112,82351.4509330985,0.0,1.0
2003-10-23,4.6,4.69,4.51,4.69,22000,3.31238851178959,3.37719611310722,3.24758091047197,3.37719611310722,30551.971678384,0.0,1.0
2003-10-24,4.6,4.7,4.6,4.61,16800,3.31238851178959,3.38439695769806,3.31238851178959,3.31958935638044,23330.5965544023,0.0,1.0
2003-10-27,4.65,4.65,4.6,4.639,7100,3.34839273474383,3.34839273474383,3.31238851178959,3.3404718056939,9859.95449620572,0.0,1.0
2003-10-28,4.69,4.69,4.6,4.61,15500,3.37719611310722,3.37719611310722,3.31238851178959,3.31958935638044,21525.2527734068,0.0,1.0
2003-10-29,4.63,4.69,4.6,4.69,17700,3.33399104556213,3.37719611310722,3.31238851178959,3.37719611310722,24580.4499412453,0.0,1.0
2003-10-30,5.03,5.05,4.55,4.55,90400,3.62202482919601,3.63642651837771,3.27638428883536,3.27638428883536,125540.82907845,0.0,1.0
2003-10-31,5.14,5.14,4.89,5.1,60300,3.70123411969533,3.70123411969533,3.52121300492415,3.67243074133194,83740.1769184796,0.0,1.0
2003-11-03,5.1,5.2,4.52,5.15,31700,3.67243074133194,3.74443918724041,3.25478175506282,3.70843496428618,44022.6137365805,0.0,1.0
2003-11-04,5.16,5.18,5.099,5.18,27900,3.71563580887702,3.73003749805872,3.67171065687286,3.73003749805872,38745.4549921324,0.0,1.0
2003-11-05,5.05,5.16,4.831,5.16,33400,3.63642651837771,3.71563580887702,3.47872802183816,3.71563580887702,46383.4479117283,0.0,1.0
2003-11-06,5.13,5.18,4.9,4.9,32500,3.69403327510448,3.73003749805872,3.528413849515,3.528413849515,45133.5945248854,0.0,1.0
2003-11-07,5.13,5.18,4.911,5.18,28200,3.69403327510448,3.73003749805872,3.53633477856493,3.73003749805872,39162.0727877467,0.0,1.0
2003-11-10,5.07,5.13,5.07,5.1,8500,3.6508282075594,3.69403327510448,3.6508282075594,3.67243074133194,11804.1708757392,0.0,1.0
2003-11-11,5.1,5.13,5.1,5.1,15600,3.67243074133194,3.69403327510448,3.67243074133194,3.67243074133194,21664.125371945,0.0,1.0
2003-11-12,5.05,5.16,4.95,5.16,22300,3.63642651837771,3.71563580887702,3.56441807246924,3.71563580887702,30968.5894739982,0.0,1.0
2003-11-13,5.05,5.13,4.82,4.82,16900,3.63642651837771,3.69403327510448,3.47080709278823,3.47080709278823,23469.4691529404,0.0,1.0
2003-11-14,5.0,5.08,5.0,5.01,12100,3.60042229542347,3.65802905215025,3.60042229542347,3.60762314001432,16803.5844231112,0.0,1.0
2003-11-17,5.09,5.09,4.85,4.85,21100,3.66522989674109,3.66522989674109,3.49240962656077,3.49240962656077,29302.118291541,0.0,1.0
2003-11-18,4.9,5.1,4.82,5.1,24900,3.528413849515,3.67243074133194,3.47080709278823,3.67243074133194,34579.2770359891,0.0,1.0
2003-11-19,4.97,5.0,4.9,5.0,25100,3.57881976165093,3.60042229542347,3.528413849515,3.60042229542347,34857.0222330653,0.0,1.0
2003-11-20,4.99,5.029,4.959,5.0,22800,3.59322145083262,3.62130474473693,3.570898832601,3.60042229542347,31662.9524666889,0.0,1.0
2003-11-21,4.84,5.05,4.8,5.05,37000,3.48520878196992,3.63642651837771,3.45640540360653,3.63642651837771,51382.8614591003,0.0,1.0
2003-11-24,4.9,4.98,4.87,4.89,13200,3.528413849515,3.58602060624178,3.50681131574246,3.52121300492415,18331.1830070304,0.0,1.0
2003-11-25,5.0,5.079,4.989,5.0,27800,3.60042229542347,3.65730896769116,3.59250136637354,3.60042229542347,38606.5823935943,0.0,1.0
2003-11-26,5.0,5.07,4.84,5.0,20300,3.60042229542347,3.6508282075594,3.48520878196992,3.60042229542347,28191.1375032361,0.0,1.0
2003-11-28,5.0,5.01,5.0,5.0,7100,3.60042229542347,3.60762314001432,3.60042229542347,3.60042229542347,9859.95449620573,0.0,1.0
2003-12-01,4.97,5.07,4.75,4.8,10700,3.57881976165093,3.6508282075594,3.4204011806523,3.45640540360653,14859.3680435776,0.0,1.0
2003-12-02,4.97,5.07,4.91,4.91,5200,3.57881976165093,3.6508282075594,3.53561469410585,3.53561469410585,7221.37512398166,0.0,1.0
2003-12-03,4.97,5.0,4.95,4.99,24200,3.57881976165093,3.60042229542347,3.56441807246924,3.59322145083262,33607.1688462223,0.0,1.0
2003-12-04,4.85,4.97,4.8,4.97,40400,3.49240962656077,3.57881976165093,3.45640540360653,3.57881976165093,56104.5298093959,0.0,1.0
2003-12-05,4.98,4.98,4.8,4.8,4600,3.58602060624178,3.58602060624178,3.45640540360653,3.45640540360653,6388.139532753,0.0,1.0
2003-12-08,4.89,4.98,4.85,4.91,20000,3.52121300492415,3.58602060624178,3.49240962656077,3.53561469410585,27774.5197076218,0.0,1.0
2003-12-09,4.95,4.99,4.81,4.95,15900,3.56441807246924,3.59322145083262,3.46360624819738,3.56441807246924,22080.7431675593,0.0,1.0
2003-12-10,5.12,5.2,4.99,4.99,48200,3.68683243051363,3.74443918724041,3.59322145083262,3.59322145083262,66936.5924953685,0.0,1.0
2003-12-11,5.04,5.19,4.89,5.19,31900,3.62922567378686,3.73723834264956,3.52121300492415,3.73723834264956,44300.3589336567,0.0,1.0
2003-12-12,5.1,5.12,5.0,5.12,32300,3.67243074133194,3.68683243051363,3.60042229542347,3.68683243051363,44855.8493278092,0.0,1.0
2003-12-15,5.061,5.14,5.05,5.14,14000,3.64434744742764,3.70123411969533,3.63642651837771,3.70123411969533,19442.1637953352,0.0,1.0
2003-12-16,5.04,5.1,4.98,5.1,15200,3.62922567378686,3.67243074133194,3.58602060624178,3.67243074133194,21108.6349777925,0.0,1.0
2003-12-17,5.02,5.02,4.95,4.95,9000,3.61482398460516,3.61482398460516,3.56441807246924,3.56441807246924,12498.5338684298,0.0,1.0
2003-12-18,4.98,5.05,4.75,4.75,4700,3.58602060624178,3.63642651837771,3.4204011806523,3.4204011806523,6527.01213129111,0.0,1.0
2003-12-19,5.01,5.09,4.69,4.89,20500,3.60762314001432,3.66522989674109,3.37719611310722,3.52121300492415,28468.8827003123,0.0,1.0
2003-12-22,4.9,4.99,4.51,4.61,18900,3.528413849515,3.59322145083262,3.24758091047197,3.31958935638044,26246.9211237026,0.0,1.0
2003-12-23,4.95,4.98,4.9,4.9,7700,3.56441807246924,3.58602060624178,3.528413849515,3.528413849515,10693.1900874344,0.0,1.0
2003-12-24,5.08,5.09,4.81,5.0,17800,3.65802905215025,3.66522989674109,3.46360624819738,3.60042229542347,24719.3225397834,0.0,1.0
2003-12-26,5.07,5.1,5.03,5.1,9200,3.6508282075594,3.67243074133194,3.62202482919601,3.67243074133194,12776.279065506,0.0,1.0
2003-12-29,4.95,5.09,4.86,5.04,41800,3.56441807246924,3.66522989674109,3.49961047115161,3.62922567378686,58048.7461889294,0.0,1.0
2003-12-30,5.1,5.14,4.98,5.06,40600,3.67243074133194,3.70123411969533,3.58602060624178,3.64362736296855,56382.2750064722,0.0,1.0
2003-12-31,5.0,5.15,5.0,5.15,11500,3.60042229542347,3.70843496428618,3.60042229542347,3.70843496428618,15970.3488318825,0.0,1.0
2004-01-02,5.05,5.1,4.91,5.09,35600,3.63642651837771,3.67243074133194,3.53561469410585,3.66522989674109,49438.6450795667,0.0,1.0
2004-01-05,5.04,5.07,4.89,4.89,27400,3.62922567378686,3.6508282075594,3.52121300492415,3.52121300492415,38051.0919994418,0.0,1.0
2004-01-06,5.05,5.05,4.99,4.99,19100,3.63642651837771,3.63642651837771,3.59322145083262,3.59322145083262,26524.6663207788,0.0,1.0
2004-01-07,4.94,5.05,4.82,5.05,61500,3.55721722787839,3.63642651837771,3.47080709278823,3.63642651837771,85406.6481009369,0.0,1.0
2004-01-08,4.96,5.0,4.87,5.0,22100,3.57161891706008,3.60042229542347,3.50681131574246,3.60042229542347,30690.8442769221,0.0,1.0
2004-01-09,5.05,5.05,4.79,4.79,48200,3.63642651837771,3.63642651837771,3.44920455901569,3.44920455901569,66936.5924953684,0.0,1.0
2004-01-12,5.05,5.05,4.97,5.05,16300,3.63642651837771,3.63642651837771,3.57881976165093,3.63642651837771,22636.2335617117,0.0,1.0
2004-01-13,5.02,5.08,5.0,5.079,23200,3.61482398460516,3.65802905215025,3.60042229542347,3.65730896769116,32218.4428608413,0.0,1.0
2004-01-14,5.05,5.05,5.01,5.02,45400,3.63642651837771,3.63642651837771,3.60762314001432,3.61482398460516,63048.1597363013,0.0,1.0
2004-01-15,5.09,5.23,5.03,5.08,42500,3.66522989674109,3.76604172101295,3.62202482919601,3.65802905215025,59020.8543786963,0.0,1.0
2004-01-16,5.69,5.94,5.05,5.15,146600,4.09728057219191,4.27730168696308,3.63642651837771,3.70843496428618,203587.229456868,0.0,1.0
2004-01-20,5.64,5.9,5.55,5.56,78400,4.06127634923767,4.2484983085997,3.99646874792005,4.0036695925109,108876.117253877,0.0,1.0
2004-01-21,6.09,6.1,5.67,5.7,82300,4.38531435582579,4.39251520041663,4.08287888301022,4.10448141678276,114292.148596864,0.0,1.0
2004-01-22,6.22,6.4,6.09,6.4,45900,4.4789253355068,4.60854053814204,4.38531435582579,4.60854053814204,63742.5227289919,0.0,1.0
2004-01-23,6.37,6.49,6.12,6.22,55100,4.5869380043695,4.67334813945966,4.40691688959833,4.4789253355068,76518.801794498,0.0,1.0
2004-01-26,6.48,6.49,6.31,6.35,68900,4.66614729486882,4.67334813945966,4.54373293682442,4.57253631518781,95683.220392757,0.0,1.0
2004-01-27,5.9,6.5,5.64,6.49,87000,4.2484983085997,4.68054898405051,4.06127634923767,4.67334813945966,120819.160728155,0.0,1.0
2004-01-28,5.92,6.29,5.85,5.85,66700,4.26289999778139,4.52933124764273,4.21249408564546,4.21249408564546,92628.0232249186,0.0,1.0
2004-01-29,5.99,6.1,5.85,6.1,27700,4.31330590991732,4.39251520041663,4.21249408564546,4.39251520041663,38467.7097950561,0.0,1.0
2004-01-30,6.06,6.3,5.9,5.9,26100,4.36371182205325,4.53653209223357,4.2484983085997,4.2484983085997,36245.7482184464,0.0,1.0
2004-02-02,6.15,6.15,5.95,6.15,24200,4.42851942337087,4.42851942337087,4.28450253155393,4.42851942337087,33607.1688462223,0.0,1.0
2004-02-03,6.14,6.15,5.9,6.13,95300,4.42131857878002,4.42851942337087,4.2484983085997,4.41411773418918,132345.586406818,0.0,1.0
2004-02-04,6.12,6.25,6.09,6.25,43100,4.40691688959833,4.50052786927934,4.38531435582579,4.50052786927934,59854.0899699249,0.0,1.0
2004-02-05,6.15,6.2,5.9,5.9,44300,4.42851942337087,4.4645236463251,4.2484983085997,4.2484983085997,61520.5611523822,0.0,1.0
2004-02-06,6.07,6.19,5.91,6.19,10700,4.37091266664409,4.45732280173426,4.25569915319054,4.45732280173426,14859.3680435777,0.0,1.0
2004-02-09,6.11,6.15,5.93,6.14,34500,4.39971604500748,4.42851942337087,4.27010084237224,4.42131857878002,47911.0464956476,0.0,1.0
2004-02-10,6.1,6.15,6.09,6.13,22600,4.39251520041663,4.42851942337087,4.38531435582579,4.41411773418918,31385.2072696126,0.0,1.0
2004-02-11,6.15,6.15,6.05,6.07,22800,4.42851942337087,4.42851942337087,4.3565109774624,4.37091266664409,31662.9524666888,0.0,1.0
2004-02-12,6.1,6.16,6.01,6.05,52500,4.39251520041663,4.43572026796172,4.32770759909901,4.3565109774624,72908.1142325072,0.0,1.0
2004-02-13,6.09,6.2,6.011,6.15,15700,4.38531435582579,4.4645236463251,4.3284276835581,4.42851942337087,21802.9979704831,0.0,1.0
2004-02-17,6.26,6.26,6.08,6.14,42900,4.50772871387019,4.50772871387019,4.37811351123494,4.42131857878002,59576.3447728486,0.0,1.0
2004-02-18,6.22,6.25,6.17,6.24,27300,4.4789253355068,4.50052786927934,4.44292111255256,4.49332702468849,37912.2194009037,0.0,1.0
2004-02-19,6.26,6.32,6.15,6.15,25000,4.50772871387019,4.55093378141527,4.42851942337087,4.42851942337087,34718.1496345272,0.0,1.0
2004-02-20,6.284,6.3,6.18,6.3,32300,4.52501074088822,4.53653209223357,4.45012195714341,4.53653209223357,44855.8493278091,0.0,1.0
2004-02-23,6.21,6.35,6.18,6.265,38500,4.47172449091595,4.57253631518781,4.45012195714341,4.51132913616561,53465.9504371719,0.0,1.0
2004-02-24,6.23,6.23,6.17,6.21,20800,4.48612618009764,4.48612618009764,4.44292111255256,4.47172449091595,28885.5004959267,0.0,1.0
2004-02-25,6.22,6.24,6.17,6.24,10000,4.4789253355068,4.49332702468849,4.44292111255256,4.49332702468849,13887.2598538109,0.0,1.0
2004-02-26,6.18,6.22,6.08,6.17,17900,4.45012195714341,4.4789253355068,4.37811351123494,4.44292111255256,24858.1951383215,0.0,1.0
2004-02-27,6.21,6.21,6.11,6.18,12900,4.47172449091595,4.47172449091595,4.39971604500748,4.45012195714341,17914.565211416,0.0,1.0
2004-03-01,6.2,6.22,6.14,6.22,6500,4.4645236463251,4.4789253355068,4.42131857878002,4.4789253355068,9026.71890497708,0.0,1.0
2004-03-02,6.2,6.2,6.15,6.2,20200,4.4645236463251,4.4645236463251,4.42851942337087,4.4645236463251,28052.264904698,0.0,1.0
2004-03-03,6.2,6.2,6.1,6.1,10000,4.4645236463251,4.4645236463251,4.39251520041663,4.39251520041663,13887.2598538109,0.0,1.0
2004-03-04,6.22,6.22,6.06,6.06,17300,4.4789253355068,4.4789253355068,4.36371182205325,4.36371182205325,24024.9595470928,0.0,1.0
2004-03-05,6.17,6.19,6.09,6.185,12000,4.44292111255256,4.45732280173426,4.38531435582579,4.45372237943883,16664.7118245731,0.0,1.0
2004-03-08,6.2,6.21,6.06,6.145,17800,4.4645236463251,4.47172449091595,4.36371182205325,4.42491900107545,24719.3225397834,0.0,1.0
2004-03-09,6.45,6.48,6.12,6.12,109600,4.64454476109628,4.66614729486882,4.40691688959833,4.40691688959833,152204.367997767,0.0,1.0
2004-03-10,6.35,6.45,6.07,6.425,25800,4.57253631518781,4.64454476109628,4.37091266664409,4.62654264961916,35829.1304228321,0.0,1.0
2004-03-11,5.75,6.36,5.46,6.36,67700,4.14048563973699,4.57973715977865,3.93166114660243,4.57973715977865,94016.7492102997,0.0,1.0
2004-03-12,6.08,6.23,5.6,5.655,62200,4.37811351123494,4.48612618009764,4.03247297087429,4.07207761612395,86378.7562907037,0.0,1.0
2004-03-15,5.98,6.3,5.75,6.11,37000,4.30610506532647,4.53653209223357,4.14048563973699,4.39971604500748,51382.8614591003,0.0,1.0
2004-03-16,6.11,6.15,5.915,5.98,10300,4.39971604500748,4.42851942337087,4.25929957548597,4.30610506532647,14303.8776494252,0.0,1.0
2004-03-17,6.2,6.25,6.14,6.15,17400,4.4645236463251,4.50052786927934,4.42131857878002,4.42851942337087,24163.832145631,0.0,1.0
2004-03-18,6.05,6.2,6.03,6.18,12100,4.3565109774624,4.4645236463251,4.34210928828071,4.45012195714341,16803.5844231112,0.0,1.0
2004-03-19,6.15,6.2,5.8,6.05,13200,4.42851942337087,4.4645236463251,4.17648986269123,4.3565109774624,18331.1830070304,0.0,1.0
2004-03-22,6.15,6.18,5.99,5.99,8900,4.42851942337087,4.45012195714341,4.31330590991732,4.31330590991732,12359.6612698917,0.0,1.0
2004-03-23,6.15,6.2,6.11,6.2,43800,4.42851942337087,4.4645236463251,4.39971604500748,4.4645236463251,60826.1981596917,0.0,1.0
2004-03-24,6.15,6.19,6.15,6.15,29300,4.42851942337087,4.45732280173426,4.42851942337087,4.42851942337087,40689.6713716659,0.0,1.0
2004-03-25,6.12,6.19,6.05,6.15,34900,4.40691688959833,4.45732280173426,4.3565109774624,4.42851942337087,48466.5368898,0.0,1.0
2004-03-26,6.08,6.12,6.0,6.05,10300,4.37811351123494,4.40691688959833,4.32050675450817,4.3565109774624,14303.8776494252,0.0,1.0
2004-03-29,6.16,6.2,6.1,6.14,14000,4.43572026796172,4.4645236463251,4.39251520041663,4.42131857878002,19442.1637953352,0.0,1.0
2004-03-30,6.11,6.15,6.01,6.15,8600,4.39971604500748,4.42851942337087,4.32770759909901,4.42851942337087,11943.0434742774,0.0,1.0
2004-03-31,6.1,6.12,6.03,6.03,6300,4.39251520041663,4.40691688959833,4.34210928828071,4.34210928828071,8748.97370790086,0.0,1.0
2004-04-01,6.09,6.09,6.0,6.05,2500,4.38531435582579,4.38531435582579,4.32050675450817,4.3565109774624,3471.81496345272,0.0,1.0
2004-04-02,6.11,6.15,6.0,6.1,11100,4.39971604500748,4.42851942337087,4.32050675450817,4.39251520041663,15414.8584377301,0.0,1.0
2004-04-05,6.0,6.095,5.921,6.095,16600,4.32050675450817,4.38891477812121,4.26362008224047,4.38891477812121,23052.851357326,0.0,1.0
2004-04-06,5.99,6.0,5.9,5.91,11600,4.31330590991732,4.32050675450817,4.2484983085997,4.25569915319054,16109.2214304206,0.0,1.0
2004-04-07,5.81,5.92,5.7,5.87,35800,4.18369070728207,4.26289999778139,4.10448141678276,4.22689577482716,49716.390276643,0.0,1.0
2004-04-08,5.88,5.97,5.85,5.85,15700,4.234096619418,4.29890422073562,4.21249408564546,4.21249408564546,21802.9979704831,0.0,1.0
2004-04-12,5.82,5.88,5.7,5.851,19900,4.19089155187292,4.234096619418,4.10448141678276,4.21321417010455,27635.6471090837,0.0,1.0
2004-04-13,5.71,5.84,5.7,5.75,21400,4.1116822613736,4.20529324105461,4.10448141678276,4.14048563973699,29718.7360871553,0.0,1.0
2004-04-14,5.7,5.7,5.53,5.61,21800,4.10448141678276,4.10448141678276,3.98206705873836,4.03967381546513,30274.2264813077,0.0,1.0
2004-04-15,5.65,5.73,5.6,5.6,9100,4.06847719382852,4.1260839505553,4.03247297087429,4.03247297087429,12637.4064669679,0.0,1.0
2004-04-16,5.76,5.8,5.51,5.53,40200,4.14768648432784,4.17648986269123,3.96766536955666,3.98206705873836,55826.7846123197,0.0,1.0
2004-04-19,5.54,5.85,5.521,5.69,17600,3.98926790332921,4.21249408564546,3.9755862986066,4.09728057219191,24441.5773427071,0.0,1.0
2004-04-20,5.69,5.73,5.615,5.615,14100,4.09728057219191,4.1260839505553,4.04327423776056,4.04327423776056,19581.0363938733,0.0,1.0
2004-04-21,5.71,5.71,5.54,5.6,7300,4.1116822613736,4.1116822613736,3.98926790332921,4.03247297087429,10137.699693282,0.0,1.0
2004-04-22,5.7,5.73,5.57,5.57,11600,4.10448141678276,4.1260839505553,4.01087043710175,4.01087043710175,16109.2214304206,0.0,1.0
2004-04-23,5.55,5.83,5.55,5.83,9900,3.99646874792005,4.19809239646377,3.99646874792005,4.19809239646377,13748.3872552728,0.0,1.0
2004-04-26,5.6,5.935,5.55,5.92,25200,4.03247297087429,4.27370126466766,3.99646874792005,4.26289999778139,34995.8948316034,0.0,1.0
2004-04-27,6.0,6.0,5.65,5.749,45800,4.32050675450817,4.32050675450817,4.06847719382852,4.13976555527791,63603.6501304538,0.0,1.0
2004-04-28,6.03,6.15,5.84,5.95,15900,4.34210928828071,4.42851942337087,4.20529324105461,4.28450253155393,22080.7431675593,0.0,1.0
2004-04-29,6.1,6.11,6.0,6.04,7700,4.39251520041663,4.39971604500748,4.32050675450817,4.34931013287155,10693.1900874344,0.0,1.0
2004-04-30,6.1,6.11,5.98,5.98,34300,4.39251520041663,4.39971604500748,4.30610506532647,4.30610506532647,47633.3012985714,0.0,1.0
2004-05-03,6.15,6.15,6.07,6.07,63400,4.42851942337087,4.42851942337087,4.37091266664409,4.37091266664409,88045.227473161,0.0,1.0
2004-05-04,6.15,6.15,6.03,6.12,37000,4.42851942337087,4.42851942337087,4.34210928828071,4.40691688959833,51382.8614591003,0.0,1.0
2004-05-05,6.01,6.15,5.91,6.15,19700,4.32770759909901,4.42851942337087,4.25569915319054,4.42851942337087,27357.9019120075,0.0,1.0
2004-05-06,5.97,6.05,5.91,5.96,10700,4.29890422073562,4.3565109774624,4.25569915319054,4.29170337614478,14859.3680435777,0.0,1.0
2004-05-07,5.96,6.0,5.95,5.95,7100,4.29170337614478,4.32050675450817,4.28450253155393,4.28450253155393,9859.95449620572,0.0,1.0
2004-05-10,5.83,6.09,5.7,6.09,11400,4.19809239646377,4.38531435582579,4.10448141678276,4.38531435582579,15831.4762333444,0.0,1.0
2004-05-11,5.89,5.98,5.86,5.86,3700,4.24129746400885,4.30610506532647,4.21969493023631,4.21969493023631,5138.28614591002,0.0,1.0
2004-05-12,5.871,5.96,5.84,5.96,3100,4.22761585928624,4.29170337614478,4.20529324105461,4.29170337614478,4305.05055468137,0.0,1.0
2004-05-13,5.7,5.9,5.7,5.9,2600,4.10448141678276,4.2484983085997,4.10448141678276,4.2484983085997,3610.68756199083,0.0,1.0
2004-05-14,5.7,5.84,5.7,5.75,10000,4.10448141678276,4.20529324105461,4.10448141678276,4.14048563973699,13887.2598538109,0.0,1.0
2004-05-17,5.55,5.74,5.55,5.701,14700,3.99646874792005,4.13328479514614,3.99646874792005,4.10520150124184,20414.271985102,0.0,1.0
2004-05-18,5.95,5.98,5.78,5.87,10700,4.28450253155393,4.30610506532647,4.16208817350953,4.22689577482716,14859.3680435776,0.0,1.0
2004-05-19,5.92,5.98,5.62,5.91,5900,4.26289999778139,4.30610506532647,4.04687466005598,4.25569915319054,8193.48331374842,0.0,1.0
2004-05-20,5.97,6.07,5.6,5.94,20700,4.29890422073562,4.37091266664409,4.03247297087429,4.27730168696308,28746.6278973886,0.0,1.0
2004-05-21,5.98,6.01,5.55,5.55,16200,4.30610506532647,4.32770759909901,3.99646874792005,3.99646874792005,22497.3609631736,0.0,1.0
2004-05-24,5.8,5.89,5.61,5.86,10300,4.17648986269123,4.24129746400885,4.03967381546513,4.21969493023631,14303.8776494252,0.0,1.0
2004-05-25,5.69,5.8,5.65,5.7,13500,4.09728057219191,4.17648986269123,4.06847719382852,4.10448141678276,18747.8008026447,0.0,1.0
2004-05-26,5.61,5.75,5.6,5.6,7500,4.03967381546513,4.14048563973699,4.03247297087429,4.03247297087429,10415.4448903582,0.0,1.0
2004-05-27,5.66,5.7,5.66,5.69,1200,4.07567803841937,4.10448141678276,4.07567803841937,4.09728057219191,1666.47118245731,0.0,1.0
2004-05-28,5.76,5.89,5.67,5.75,33800,4.14768648432784,4.24129746400885,4.08287888301022,4.14048563973699,46938.9383058808,0.0,1.0
2004-06-01,5.87,5.879,5.71,5.71,3000,4.22689577482716,4.23337653495892,4.1116822613736,4.1116822613736,4166.17795614326,0.0,1.0
2004-06-02,5.7,5.94,5.69,5.875,14600,4.10448141678276,4.27730168696308,4.09728057219191,4.23049619712258,20275.3993865639,0.0,1.0
2004-06-03,5.73,5.73,5.56,5.67,4000,4.1260839505553,4.1260839505553,4.0036695925109,4.08287888301022,5554.90394152435,0.0,1.0
2004-06-04,5.75,5.89,5.6,5.6,12200,4.14048563973699,4.24129746400885,4.03247297087429,4.03247297087429,16942.4570216493,0.0,1.0
2004-06-07,5.74,5.779,5.73,5.779,1200,4.13328479514614,4.16136808905045,4.1260839505553,4.16136808905045,1666.47118245731,0.0,1.0
2004-06-08,5.83,5.87,5.81,5.81,9200,4.19809239646377,4.22689577482716,4.18369070728207,4.18369070728207,12776.279065506,0.0,1.0
2004-06-09,5.75,5.92,5.75,5.92,17500,4.14048563973699,4.26289999778139,4.14048563973699,4.26289999778139,24302.7047441691,0.0,1.0
2004-06-10,5.45,5.87,5.4,5.87,24400,3.92446030201158,4.22689577482716,3.88845607905735,4.22689577482716,33884.9140432986,0.0,1.0
2004-06-14,5.52,5.7,5.41,5.55,19000,3.97486621414751,4.10448141678276,3.8956569236482,3.99646874792005,26385.7937222407,0.0,1.0
2004-06-15,5.5,5.75,5.41,5.41,12800,3.96046452496582,4.14048563973699,3.8956569236482,3.8956569236482,17775.6926128779,0.0,1.0
2004-06-16,5.74,5.74,5.41,5.41,5600,4.13328479514614,4.13328479514614,3.8956569236482,3.8956569236482,7776.8655181341,0.0,1.0
2004-06-17,5.64,5.75,5.57,5.72,6800,4.06127634923767,4.14048563973699,4.01087043710175,4.11888310596445,9443.33670059141,0.0,1.0
2004-06-18,5.54,5.65,5.47,5.621,5100,3.98926790332921,4.06847719382852,3.93886199119328,4.04759474451507,7082.50252544354,0.0,1.0
2004-06-21,5.519,5.52,5.41,5.43,13700,3.97414612968843,3.97486621414751,3.8956569236482,3.91005861282989,19025.5459997209,0.0,1.0
2004-06-22,5.511,5.59,5.3,5.42,5900,3.96838545401575,4.02527212628344,3.81644763314888,3.90285776823904,8193.48331374842,0.0,1.0
2004-06-23,5.54,5.55,5.15,5.5,33200,3.98926790332921,3.99646874792005,3.70843496428618,3.96046452496582,46105.7027146521,0.0,1.0
2004-06-24,5.5,5.5,5.11,5.15,6900,3.96046452496582,3.96046452496582,3.67963158592279,3.70843496428618,9582.2092991295,0.0,1.0
2004-06-25,5.53,5.54,5.5,5.51,2800,3.98206705873836,3.98926790332921,3.96046452496582,3.96766536955666,3888.43275906705,0.0,1.0
2004-06-28,5.5,5.56,5.38,5.38,9200,3.96046452496582,4.0036695925109,3.87405438987565,3.87405438987565,12776.279065506,0.0,1.0
2004-06-29,5.52,5.56,5.495,5.495,6200,3.97486621414751,4.0036695925109,3.95686410267039,3.95686410267039,8610.10110936275,0.0,1.0
2004-06-30,5.55,5.64,5.5,5.51,11900,3.99646874792005,4.06127634923767,3.96046452496582,3.96766536955666,16525.839226035,0.0,1.0
2004-07-01,5.51,5.61,5.5,5.51,7000,3.96766536955666,4.03967381546513,3.96046452496582,3.96766536955666,9721.08189766763,0.0,1.0
2004-07-02,5.52,5.6,5.51,5.59,13000,3.97486621414751,4.03247297087429,3.96766536955666,4.02527212628344,18053.4378099542,0.0,1.0
2004-07-06,5.56,5.56,5.5,5.5,7500,4.0036695925109,4.0036695925109,3.96046452496582,3.96046452496582,10415.4448903582,0.0,1.0
2004-07-07,5.51,5.54,5.5,5.51,5000,3.96766536955666,3.98926790332921,3.96046452496582,3.96766536955666,6943.62992690545,0.0,1.0
2004-07-08,5.4,5.59,5.13,5.48,13000,3.88845607905735,4.02527212628344,3.69403327510448,3.94606283578412,18053.4378099541,0.0,1.0
2004-07-09,5.45,5.55,5.42,5.42,14500,3.92446030201158,3.99646874792005,3.90285776823904,3.90285776823904,20136.5267880258,0.0,1.0
2004-07-12,5.45,5.56,5.45,5.45,4200,3.92446030201158,4.0036695925109,3.92446030201158,3.92446030201158,5832.64913860058,0.0,1.0
2004-07-13,5.38,5.52,5.3,5.52,28200,3.87405438987565,3.97486621414751,3.81644763314888,3.97486621414751,39162.0727877467,0.0,1.0
2004-07-14,5.35,5.38,5.3,5.3,8100,3.85245185610311,3.87405438987565,3.81644763314888,3.81644763314888,11248.6804815868,0.0,1.0
2004-07-15,5.34,5.44,5.03,5.4,19000,3.84525101151227,3.91725945742074,3.62202482919601,3.88845607905735,26385.7937222407,0.0,1.0
2004-07-16,5.38,5.5,5.3,5.3,16700,3.87405438987565,3.96046452496582,3.81644763314888,3.81644763314888,23191.7239558642,0.0,1.0
2004-07-19,5.51,5.51,5.3,5.3,3900,3.96766536955666,3.96766536955666,3.81644763314888,3.81644763314888,5416.03134298625,0.0,1.0
2004-07-20,5.35,5.48,5.34,5.4,21900,3.85245185610311,3.94606283578412,3.84525101151227,3.88845607905735,30413.0990798459,0.0,1.0
2004-07-21,5.47,5.48,5.31,5.31,5100,3.93886199119328,3.94606283578412,3.82364847773973,3.82364847773973,7082.50252544355,0.0,1.0
2004-07-22,5.37,5.4,5.34,5.39,6200,3.86685354528481,3.88845607905735,3.84525101151227,3.8812552344665,8610.10110936274,0.0,1.0
2004-07-23,5.4,5.4,5.34,5.341,8100,3.88845607905735,3.88845607905735,3.84525101151227,3.84597109597135,11248.6804815868,0.0,1.0
2004-07-26,5.34,5.4,5.32,5.32,8700,3.84525101151227,3.88845607905735,3.83084932233057,3.83084932233057,12081.9160728155,0.0,1.0
2004-07-27,5.37,5.38,5.35,5.35,2100,3.86685354528481,3.87405438987565,3.85245185610311,3.85245185610311,2916.32456930028,0.0,1.0
2004-07-28,5.38,5.48,5.31,5.31,6800,3.87405438987565,3.94606283578412,3.82364847773973,3.82364847773973,9443.33670059141,0.0,1.0
2004-07-29,5.49,5.49,5.22,5.3,11600,3.95326368037497,3.95326368037497,3.7588408764221,3.81644763314888,16109.2214304206,0.0,1.0
2004-07-30,5.36,5.47,5.32,5.32,2800,3.85965270069396,3.93886199119328,3.83084932233057,3.83084932233057,3888.43275906705,0.0,1.0
2004-08-02,5.35,5.45,5.3,5.3,5200,3.85245185610311,3.92446030201158,3.81644763314888,3.81644763314888,7221.37512398167,0.0,1.0
2004-08-03,5.391,5.49,5.37,5.37,5800,3.88197531892559,3.95326368037497,3.86685354528481,3.86685354528481,8054.61071521031,0.0,1.0
2004-08-04,5.34,5.409,5.28,5.39,10200,3.84525101151227,3.89493683918911,3.80204594396719,3.8812552344665,14165.0050508871,0.0,1.0
2004-08-05,5.32,5.35,5.32,5.34,3400,3.83084932233057,3.85245185610311,3.83084932233057,3.84525101151227,4721.6683502957,0.0,1.0
2004-08-06,5.311,5.311,5.29,5.29,4700,3.82436856219881,3.82436856219881,3.80924678855803,3.80924678855803,6527.01213129112,0.0,1.0
2004-08-09,5.33,5.45,5.3,5.3,4300,3.83805016692142,3.92446030201158,3.81644763314888,3.81644763314888,5971.52173713868,0.0,1.0
2004-08-10,5.32,5.35,5.31,5.32,13300,3.83084932233057,3.85245185610311,3.82364847773973,3.83084932233057,18470.0556055685,0.0,1.0
2004-08-11,5.32,5.35,5.22,5.31,8100,3.83084932233057,3.85245185610311,3.7588408764221,3.82364847773973,11248.6804815868,0.0,1.0
2004-08-12,5.05,5.35,4.95,5.35,18700,3.63642651837771,3.85245185610311,3.56441807246924,3.85245185610311,25969.1759266263,0.0,1.0
2004-08-13,5.15,5.15,5.02,5.02,13200,3.70843496428618,3.70843496428618,3.61482398460516,3.61482398460516,18331.1830070303,0.0,1.0
2004-08-16,5.32,5.35,5.2,5.22,12700,3.83084932233057,3.85245185610311,3.74443918724041,3.7588408764221,17636.8200143398,0.0,1.0
2004-08-17,5.3,5.3,5.11,5.16,4200,3.81644763314888,3.81644763314888,3.67963158592279,3.71563580887702,5832.64913860057,0.0,1.0
2004-08-18,5.2,5.32,5.14,5.15,10100,3.74443918724041,3.83084932233057,3.70123411969533,3.70843496428618,14026.132452349,0.0,1.0
2004-08-19,5.0,5.22,5.0,5.04,18300,3.60042229542347,3.7588408764221,3.60042229542347,3.62922567378686,25413.6855324739,0.0,1.0
2004-08-20,5.07,5.23,5.02,5.05,4200,3.6508282075594,3.76604172101295,3.61482398460516,3.63642651837771,5832.64913860057,0.0,1.0
2004-08-23,5.2,5.25,5.0,5.0,8500,3.74443918724041,3.78044341019464,3.60042229542347,3.60042229542347,11804.1708757392,0.0,1.0
2004-08-24,5.15,5.19,5.07,5.1,5100,3.70843496428618,3.73723834264956,3.6508282075594,3.67243074133194,7082.50252544354,0.0,1.0
2004-08-25,5.161,5.24,5.15,5.19,3700,3.71635589333611,3.7732425656038,3.70843496428618,3.73723834264956,5138.28614591002,0.0,1.0
2004-08-26,5.18,5.21,5.08,5.08,3100,3.73003749805872,3.75164003183126,3.65802905215025,3.65802905215025,4305.05055468137,0.0,1.0
2004-08-27,5.15,5.17,5.15,5.15,3900,3.70843496428618,3.72283665346787,3.70843496428618,3.70843496428618,5416.03134298624,0.0,1.0
2004-08-30,5.08,5.16,5.08,5.15,13600,3.65802905215025,3.71563580887702,3.65802905215025,3.70843496428618,18886.6734011828,0.0,1.0
2004-08-31,5.21,5.21,5.0,5.08,11600,3.75164003183126,3.75164003183126,3.60042229542347,3.65802905215025,16109.2214304206,0.0,1.0
2004-09-01,5.21,5.24,5.071,5.071,3300,3.75164003183126,3.7732425656038,3.65154829201848,3.65154829201848,4582.79575175759,0.0,1.0
2004-09-02,5.25,5.251,5.238,5.238,4100,3.78044341019464,3.78116349465373,3.77180239668563,3.77180239668563,5693.77654006247,0.0,1.0
2004-09-03,5.16,5.18,5.15,5.16,600,3.71563580887702,3.73003749805872,3.70843496428618,3.71563580887702,833.235591228654,0.0,1.0
2004-09-07,5.22,5.25,5.05,5.05,1200,3.7588408764221,3.78044341019464,3.63642651837771,3.63642651837771,1666.47118245731,0.0,1.0
2004-09-08,5.13,5.18,5.0,5.11,19900,3.69403327510448,3.73003749805872,3.60042229542347,3.67963158592279,27635.6471090837,0.0,1.0
2004-09-09,5.23,5.24,5.06,5.2,8200,3.76604172101295,3.7732425656038,3.64362736296855,3.74443918724041,11387.5530801249,0.0,1.0
2004-09-10,5.19,5.24,5.06,5.06,10300,3.73723834264956,3.7732425656038,3.64362736296855,3.64362736296855,14303.8776494252,0.0,1.0
2004-09-13,5.16,5.22,5.13,5.2,5600,3.71563580887702,3.7588408764221,3.69403327510448,3.74443918724041,7776.8655181341,0.0,1.0
2004-09-14,5.171,5.25,5.14,5.2,6600,3.72355673792695,3.78044341019464,3.70123411969533,3.74443918724041,9165.59150351519,0.0,1.0
2004-09-15,5.06,5.14,5.06,5.14,3400,3.64362736296855,3.70123411969533,3.64362736296855,3.70123411969533,4721.6683502957,0.0,1.0
2004-09-16,5.05,5.22,5.05,5.09,14700,3.63642651837771,3.7588408764221,3.63642651837771,3.66522989674109,20414.271985102,0.0,1.0
2004-09-17,5.05,5.05,5.05,5.05,0,3.63642651837771,3.63642651837771,3.63642651837771,3.63642651837771,0,0.0,1.0
2004-09-20,5.15,5.2,5.04,5.04,9400,3.70843496428618,3.74443918724041,3.62922567378686,3.62922567378686,13054.0242625822,0.0,1.0
2004-09-21,5.02,5.22,5.02,5.05,6700,3.61482398460516,3.7588408764221,3.61482398460516,3.63642651837771,9304.46410205331,0.0,1.0
2004-09-22,4.77,5.24,4.67,5.01,22000,3.43480286983399,3.7732425656038,3.36279442392552,3.60762314001432,30551.971678384,0.0,1.0
2004-09-23,4.87,4.87,4.8,4.8,5400,3.50681131574246,3.50681131574246,3.45640540360653,3.45640540360653,7499.12032105788,0.0,1.0
2004-09-24,4.96,4.96,4.83,4.851,3100,3.57161891706008,3.57161891706008,3.47800793737907,3.49312971101985,4305.05055468138,0.0,1.0
2004-09-27,5.09,5.1,4.82,4.94,8900,3.66522989674109,3.67243074133194,3.47080709278823,3.55721722787839,12359.6612698917,0.0,1.0
2004-09-28,4.931,5.1,4.85,5.1,3900,3.55073646774663,3.67243074133194,3.49240962656077,3.67243074133194,5416.03134298624,0.0,1.0
2004-09-29,4.8,4.87,4.6,4.85,14100,3.45640540360653,3.50681131574246,3.31238851178959,3.49240962656077,19581.0363938734,0.0,1.0
2004-09-30,5.0,5.13,4.65,4.65,17000,3.60042229542347,3.69403327510448,3.34839273474383,3.34839273474383,23608.3417514785,0.0,1.0
2004-10-01,5.0,5.02,5.0,5.02,7600,3.60042229542347,3.61482398460516,3.60042229542347,3.61482398460516,10554.3174888963,0.0,1.0
2004-10-04,4.93,4.93,4.59,4.59,11500,3.55001638328754,3.55001638328754,3.30518766719875,3.30518766719875,15970.3488318825,0.0,1.0
2004-10-05,4.9,4.97,4.83,4.93,3700,3.528413849515,3.57881976165093,3.47800793737907,3.55001638328754,5138.28614591003,0.0,1.0
2004-10-06,4.83,5.09,4.76,4.81,6200,3.47800793737907,3.66522989674109,3.42760202524314,3.46360624819738,8610.10110936275,0.0,1.0
2004-10-07,4.71,4.87,4.62,4.62,21200,3.39159780228891,3.50681131574246,3.32679020097129,3.32679020097129,29440.9908900791,0.0,1.0
2004-10-08,4.68,4.69,4.61,4.65,13600,3.36999526851637,3.37719611310722,3.31958935638044,3.34839273474383,18886.6734011828,0.0,1.0
2004-10-11,4.7,4.72,4.6,4.6,6400,3.38439695769806,3.39879864687976,3.31238851178959,3.31238851178959,8887.84630643897,0.0,1.0
2004-10-12,4.68,4.72,4.6,4.6,4400,3.36999526851637,3.39879864687976,3.31238851178959,3.31238851178959,6110.39433567679,0.0,1.0
2004-10-13,5.03,5.11,4.62,4.72,31400,3.62202482919601,3.67963158592279,3.32679020097129,3.39879864687976,43605.9959409662,0.0,1.0
2004-10-14,4.95,5.04,4.89,5.04,3400,3.56441807246924,3.62922567378686,3.52121300492415,3.62922567378686,4721.6683502957,0.0,1.0
2004-10-15,4.9,5.03,4.9,4.95,4700,3.528413849515,3.62202482919601,3.528413849515,3.56441807246924,6527.01213129112,0.0,1.0
2004-10-18,5.1,5.1,4.99,5.02,5700,3.67243074133194,3.67243074133194,3.59322145083262,3.61482398460516,7915.7381166722,0.0,1.0
2004-10-19,5.09,5.16,4.98,5.09,9400,3.66522989674109,3.71563580887702,3.58602060624178,3.66522989674109,13054.0242625822,0.0,1.0
2004-10-20,4.99,5.25,4.89,4.89,16600,3.59322145083262,3.78044341019464,3.52121300492415,3.52121300492415,23052.8513573261,0.0,1.0
2004-10-21,4.99,5.0,4.88,5.0,14800,3.59322145083262,3.60042229542347,3.51401216033331,3.60042229542347,20553.1445836401,0.0,1.0
2004-10-22,4.92,5.0,4.84,4.84,7500,3.5428155386967,3.60042229542347,3.48520878196992,3.48520878196992,10415.4448903581,0.0,1.0
2004-10-25,4.94,5.0,4.8,5.0,6000,3.55721722787839,3.60042229542347,3.45640540360653,3.60042229542347,8332.35591228653,0.0,1.0
2004-10-26,4.92,5.0,4.86,5.0,12700,3.5428155386967,3.60042229542347,3.49961047115161,3.60042229542347,17636.8200143398,0.0,1.0
2004-10-27,4.91,5.0,4.84,4.84,15100,3.53561469410585,3.60042229542347,3.48520878196992,3.48520878196992,20969.7623792544,0.0,1.0
2004-10-28,5.0,5.05,4.93,4.935,23600,3.60042229542347,3.63642651837771,3.55001638328754,3.55361680558297,32773.9332549937,0.0,1.0
2004-10-29,5.19,5.25,5.0,5.06,21600,3.73723834264956,3.78044341019464,3.60042229542347,3.64362736296855,29996.4812842315,0.0,1.0
2004-11-01,5.11,5.19,5.0,5.05,7100,3.67963158592279,3.73723834264956,3.60042229542347,3.63642651837771,9859.95449620572,0.0,1.0
2004-11-02,5.17,5.2,5.01,5.08,28800,3.72283665346787,3.74443918724041,3.60762314001432,3.65802905215025,39995.3083789753,0.0,1.0
2004-11-03,5.01,5.141,5.0,5.141,7900,3.60762314001432,3.70195420415441,3.60042229542347,3.70195420415441,10970.9352845106,0.0,1.0
2004-11-04,5.06,5.06,5.0,5.01,12300,3.64362736296855,3.64362736296855,3.60042229542347,3.60762314001432,17081.3296201874,0.0,1.0
2004-11-05,5.1,5.13,5.0,5.0,16200,3.67243074133194,3.69403327510448,3.60042229542347,3.60042229542347,22497.3609631736,0.0,1.0
2004-11-08,5.1,5.1,5.06,5.1,16800,3.67243074133194,3.67243074133194,3.64362736296855,3.67243074133194,23330.5965544023,0.0,1.0
2004-11-09,5.1,5.16,5.08,5.11,2800,3.67243074133194,3.71563580887702,3.65802905215025,3.67963158592279,3888.43275906705,0.0,1.0
2004-11-10,5.0,5.19,5.0,5.19,11600,3.60042229542347,3.73723834264956,3.60042229542347,3.73723834264956,16109.2214304206,0.0,1.0
2004-11-11,5.0,5.101,4.94,5.0,28500,3.60042229542347,3.67315082579103,3.55721722787839,3.60042229542347,39578.690583361,0.0,1.0
2004-11-12,5.0,5.001,5.0,5.001,3700,3.60042229542347,3.60114237988256,3.60042229542347,3.60114237988256,5138.28614591003,0.0,1.0
2004-11-15,5.0,5.001,5.0,5.0,2300,3.60042229542347,3.60114237988256,3.60042229542347,3.60042229542347,3194.0697663765,0.0,1.0
2004-11-16,5.0,5.03,5.0,5.0,8400,3.60042229542347,3.62202482919601,3.60042229542347,3.60042229542347,11665.2982772011,0.0,1.0
2004-11-17,5.11,5.19,4.97,5.08,6800,3.67963158592279,3.73723834264956,3.57881976165093,3.65802905215025,9443.3367005914,0.0,1.0
2004-11-18,5.15,5.15,5.06,5.07,6900,3.70843496428618,3.70843496428618,3.64362736296855,3.6508282075594,9582.2092991295,0.0,1.0
2004-11-19,5.09,5.09,5.06,5.09,1700,3.66522989674109,3.66522989674109,3.64362736296855,3.66522989674109,2360.83417514785,0.0,1.0
2004-11-22,5.2,5.5,5.19,5.5,23300,3.74443918724041,3.96046452496582,3.73723834264956,3.96046452496582,32357.3154593794,0.0,1.0
2004-11-23,5.2,5.6,5.2,5.2,4300,3.74443918724041,4.03247297087429,3.74443918724041,3.74443918724041,5971.52173713868,0.0,1.0
2004-11-24,5.19,5.32,5.13,5.13,9300,3.73723834264956,3.83084932233057,3.69403327510448,3.69403327510448,12915.1516640441,0.0,1.0
2004-11-26,5.2,5.24,4.87,4.87,11200,3.74443918724041,3.7732425656038,3.50681131574246,3.50681131574246,15553.7310362682,0.0,1.0
2004-11-29,5.3,5.37,5.15,5.15,15600,3.81644763314888,3.86685354528481,3.70843496428618,3.70843496428618,21664.125371945,0.0,1.0
2004-11-30,5.2,5.28,5.2,5.25,31000,3.74443918724041,3.80204594396719,3.74443918724041,3.78044341019464,43050.5055468137,0.0,1.0
2004-12-01,5.3,5.3,5.19,5.21,19700,3.81644763314888,3.81644763314888,3.73723834264956,3.75164003183126,27357.9019120074,0.0,1.0
2004-12-02,5.27,5.27,5.19,5.19,7500,3.79484509937634,3.79484509937634,3.73723834264956,3.73723834264956,10415.4448903582,0.0,1.0
2004-12-03,5.29,5.29,5.29,5.29,100,3.80924678855803,3.80924678855803,3.80924678855803,3.80924678855803,138.872598538109,0.0,1.0
2004-12-06,5.2,5.201,5.19,5.2,5400,3.74443918724041,3.74515927169949,3.73723834264956,3.74443918724041,7499.12032105788,0.0,1.0
2004-12-07,5.19,5.35,5.14,5.28,13500,3.73723834264956,3.85245185610311,3.70123411969533,3.80204594396719,18747.8008026447,0.0,1.0
2004-12-08,5.19,5.25,5.19,5.19,9500,3.73723834264956,3.78044341019464,3.73723834264956,3.73723834264956,13192.8968611204,0.0,1.0
2004-12-09,5.15,5.22,5.15,5.2,53500,3.70843496428618,3.7588408764221,3.70843496428618,3.74443918724041,74296.8402178881,0.0,1.0
2004-12-10,5.15,5.18,5.03,5.15,13500,3.70843496428618,3.73003749805872,3.62202482919601,3.70843496428618,18747.8008026447,0.0,1.0
2004-12-13,5.22,5.45,5.15,5.45,31800,3.7588408764221,3.92446030201158,3.70843496428618,3.92446030201158,44161.4863351187,0.0,1.0
2004-12-14,5.151,5.231,5.02,5.17,38600,3.70915504874526,3.76676180547204,3.61482398460516,3.72283665346787,53604.82303571,0.0,1.0
2004-12-15,5.15,5.22,4.94,4.94,5300,3.70843496428618,3.7588408764221,3.55721722787839,3.55721722787839,7360.24772251976,0.0,1.0
2004-12-16,5.3,5.36,5.15,5.24,17500,3.81644763314888,3.85965270069396,3.70843496428618,3.7732425656038,24302.704744169,0.0,1.0
2004-12-17,4.86,5.3,4.86,5.27,16600,3.49961047115161,3.81644763314888,3.49961047115161,3.79484509937634,23052.8513573261,0.0,1.0
2004-12-20,5.2,5.26,5.02,5.18,22400,3.74443918724041,3.78764425478549,3.61482398460516,3.73003749805872,31107.4620725364,0.0,1.0
2004-12-21,5.23,5.27,5.15,5.27,17800,3.76604172101295,3.79484509937634,3.70843496428618,3.79484509937634,24719.3225397834,0.0,1.0
2004-12-22,5.16,5.45,5.13,5.45,6300,3.71563580887702,3.92446030201158,3.69403327510448,3.92446030201158,8748.97370790086,0.0,1.0
2004-12-23,5.17,5.17,5.13,5.13,6000,3.72283665346787,3.72283665346787,3.69403327510448,3.69403327510448,8332.35591228653,0.0,1.0
2004-12-27,5.16,5.18,5.16,5.16,19700,3.71563580887702,3.73003749805872,3.71563580887702,3.71563580887702,27357.9019120075,0.0,1.0
2004-12-28,5.29,5.29,5.16,5.16,7700,3.80924678855803,3.80924678855803,3.71563580887702,3.71563580887702,10693.1900874344,0.0,1.0
2004-12-29,5.25,5.45,5.15,5.45,25100,3.78044341019464,3.92446030201158,3.70843496428618,3.92446030201158,34857.0222330654,0.0,1.0
2004-12-30,5.18,5.2,5.16,5.16,9300,3.73003749805872,3.74443918724041,3.71563580887702,3.71563580887702,12915.1516640441,0.0,1.0
2004-12-31,5.17,5.28,5.16,5.17,7700,3.72283665346787,3.80204594396719,3.71563580887702,3.72283665346787,10693.1900874344,0.0,1.0
2005-01-03,5.18,5.3,5.17,5.17,9600,3.73003749805872,3.81644763314888,3.72283665346787,3.72283665346787,13331.7694596584,0.0,1.0
2005-01-04,5.17,5.27,5.17,5.269,4000,3.72283665346787,3.79484509937634,3.72283665346787,3.79412501491725,5554.90394152435,0.0,1.0
2005-01-05,5.17,5.18,5.17,5.18,3000,3.72283665346787,3.73003749805872,3.72283665346787,3.73003749805872,4166.17795614326,0.0,1.0
2005-01-06,5.18,5.18,5.17,5.18,2200,3.73003749805872,3.73003749805872,3.72283665346787,3.73003749805872,3055.19716783839,0.0,1.0
2005-01-07,5.17,5.26,5.15,5.19,10800,3.72283665346787,3.78764425478549,3.70843496428618,3.73723834264956,14998.2406421158,0.0,1.0
2005-01-10,5.17,5.27,5.16,5.16,6900,3.72283665346787,3.79484509937634,3.71563580887702,3.71563580887702,9582.20929912951,0.0,1.0
2005-01-11,5.18,5.201,5.17,5.201,3400,3.73003749805872,3.74515927169949,3.72283665346787,3.74515927169949,4721.6683502957,0.0,1.0
2005-01-12,5.18,5.192,5.17,5.17,1900,3.73003749805872,3.73867851156773,3.72283665346787,3.72283665346787,2638.57937222407,0.0,1.0
2005-01-13,5.18,5.28,5.18,5.25,2900,3.73003749805872,3.80204594396719,3.73003749805872,3.78044341019464,4027.30535760515,0.0,1.0
2005-01-14,5.17,5.29,5.17,5.29,13600,3.72283665346787,3.80924678855803,3.72283665346787,3.80924678855803,18886.6734011828,0.0,1.0
2005-01-18,5.17,5.3,5.17,5.17,14100,3.72283665346787,3.81644763314888,3.72283665346787,3.72283665346787,19581.0363938733,0.0,1.0
2005-01-19,5.18,5.36,5.17,5.17,20100,3.73003749805872,3.85965270069396,3.72283665346787,3.72283665346787,27913.3923061598,0.0,1.0
2005-01-20,5.17,5.4,5.17,5.4,16000,3.72283665346787,3.88845607905735,3.72283665346787,3.88845607905735,22219.6157660974,0.0,1.0
2005-01-21,5.2,5.27,5.17,5.26,25000,3.74443918724041,3.79484509937634,3.72283665346787,3.78764425478549,34718.1496345272,0.0,1.0
2005-01-24,5.18,5.27,5.18,5.2,4900,3.73003749805872,3.79484509937634,3.73003749805872,3.74443918724041,6804.75732836733,0.0,1.0
2005-01-25,4.95,5.25,4.95,5.17,30600,3.56441807246924,3.78044341019464,3.56441807246924,3.72283665346787,42495.0151526613,0.0,1.0
2005-01-26,5.0,5.13,4.88,4.88,11400,3.60042229542347,3.69403327510448,3.51401216033331,3.51401216033331,15831.4762333444,0.0,1.0
2005-01-27,5.0,5.17,4.91,4.91,13900,3.60042229542347,3.72283665346787,3.53561469410585,3.53561469410585,19303.2911967971,0.0,1.0
2005-01-28,5.04,5.11,4.92,4.92,21200,3.62922567378686,3.67963158592279,3.5428155386967,3.5428155386967,29440.9908900791,0.0,1.0
2005-01-31,5.22,5.23,5.1,5.1,4900,3.7588408764221,3.76604172101295,3.67243074133194,3.67243074133194,6804.75732836734,0.0,1.0
2005-02-01,5.2,5.35,5.18,5.22,7100,3.74443918724041,3.85245185610311,3.73003749805872,3.7588408764221,9859.95449620573,0.0,1.0
2005-02-02,4.97,5.28,4.95,5.08,13500,3.57881976165093,3.80204594396719,3.56441807246924,3.65802905215025,18747.8008026447,0.0,1.0
2005-02-03,5.34,5.39,5.11,5.14,20100,3.84525101151227,3.8812552344665,3.67963158592279,3.70123411969533,27913.3923061599,0.0,1.0
2005-02-04,5.08,5.26,5.0,5.11,22100,3.65802905215025,3.78764425478549,3.60042229542347,3.67963158592279,30690.844276922,0.0,1.0
2005-02-07,5.15,5.34,5.05,5.05,27100,3.70843496428618,3.84525101151227,3.63642651837771,3.63642651837771,37634.4742038274,0.0,1.0
2005-02-08,5.34,5.34,5.161,5.31,11400,3.84525101151227,3.84525101151227,3.71635589333611,3.82364847773973,15831.4762333444,0.0,1.0
2005-02-09,5.25,5.3,5.25,5.261,47200,3.78044341019464,3.81644763314888,3.78044341019464,3.78836433924458,65547.8665099874,0.0,1.0
2005-02-10,5.01,5.36,5.0,5.22,52400,3.60762314001432,3.85965270069396,3.60042229542347,3.7588408764221,72769.241633969,0.0,1.0
2005-02-11,5.1,5.22,5.01,5.01,14700,3.67243074133194,3.7588408764221,3.60762314001432,3.60762314001432,20414.271985102,0.0,1.0
2005-02-14,5.15,5.36,5.1,5.23,11400,3.70843496428618,3.85965270069396,3.67243074133194,3.76604172101295,15831.4762333444,0.0,1.0
2005-02-15,5.24,5.24,5.15,5.2,14600,3.7732425656038,3.7732425656038,3.70843496428618,3.74443918724041,20275.3993865639,0.0,1.0
2005-02-16,5.21,5.23,5.11,5.11,4400,3.75164003183126,3.76604172101295,3.67963158592279,3.67963158592279,6110.39433567678,0.0,1.0
2005-02-17,5.25,5.34,5.2,5.2,7200,3.78044341019464,3.84525101151227,3.74443918724041,3.74443918724041,9998.82709474385,0.0,1.0
2005-02-18,5.25,5.27,5.12,5.12,29100,3.78044341019464,3.79484509937634,3.68683243051363,3.68683243051363,40411.9261745897,0.0,1.0
2005-02-22,5.22,5.26,5.12,5.12,11400,3.7588408764221,3.78764425478549,3.68683243051363,3.68683243051363,15831.4762333444,0.0,1.0
2005-02-23,5.25,5.33,5.25,5.25,11500,3.78044341019464,3.83805016692142,3.78044341019464,3.78044341019464,15970.3488318825,0.0,1.0
2005-02-24,5.3,5.39,5.25,5.25,37500,3.81644763314888,3.8812552344665,3.78044341019464,3.78044341019464,52077.2244517908,0.0,1.0
2005-02-25,5.5,5.5,5.3,5.4,38100,3.96046452496582,3.96046452496582,3.81644763314888,3.88845607905735,52910.4600430194,0.0,1.0
2005-02-28,5.53,5.54,5.41,5.5,27900,3.98206705873836,3.98926790332921,3.8956569236482,3.96046452496582,38745.4549921324,0.0,1.0
2005-03-01,5.52,5.58,5.48,5.53,28500,3.97486621414751,4.01807128169259,3.94606283578412,3.98206705873836,39578.690583361,0.0,1.0
2005-03-02,5.55,5.8,5.53,5.649,17600,3.99646874792005,4.17648986269123,3.98206705873836,4.06775710936944,24441.5773427072,0.0,1.0
2005-03-03,5.75,5.79,5.56,5.56,30900,4.14048563973699,4.16928901810038,4.0036695925109,4.0036695925109,42911.6329482757,0.0,1.0
2005-03-04,5.8,5.84,5.75,5.76,11300,4.17648986269123,4.20529324105461,4.14048563973699,4.14768648432784,15692.6036348063,0.0,1.0
2005-03-07,5.76,5.98,5.75,5.89,10800,4.14768648432784,4.30610506532647,4.14048563973699,4.24129746400885,14998.2406421157,0.0,1.0
2005-03-08,5.83,5.99,5.76,5.76,14700,4.19809239646377,4.31330590991732,4.14768648432784,4.14768648432784,20414.271985102,0.0,1.0
2005-03-09,5.84,5.91,5.72,5.73,9200,4.20529324105461,4.25569915319054,4.11888310596445,4.1260839505553,12776.279065506,0.0,1.0
2005-03-10,5.78,5.97,5.75,5.97,6500,4.16208817350953,4.29890422073562,4.14048563973699,4.29890422073562,9026.71890497708,0.0,1.0
2005-03-11,5.75,5.78,5.66,5.66,5800,4.14048563973699,4.16208817350953,4.07567803841937,4.07567803841937,8054.61071521032,0.0,1.0
2005-03-14,5.66,5.78,5.66,5.78,1200,4.07567803841937,4.16208817350953,4.07567803841937,4.16208817350953,1666.47118245731,0.0,1.0
2005-03-15,5.65,5.7,5.5,5.7,19100,4.06847719382852,4.10448141678276,3.96046452496582,4.10448141678276,26524.6663207788,0.0,1.0
2005-03-16,5.71,5.75,5.66,5.66,4400,4.1116822613736,4.14048563973699,4.07567803841937,4.07567803841937,6110.39433567679,0.0,1.0
2005-03-17,5.69,5.7,5.66,5.7,4900,4.09728057219191,4.10448141678276,4.07567803841937,4.10448141678276,6804.75732836733,0.0,1.0
2005-03-18,5.7,5.7,5.65,5.66,3900,4.10448141678276,4.10448141678276,4.06847719382852,4.07567803841937,5416.03134298624,0.0,1.0
2005-03-21,5.65,5.68,5.65,5.66,3800,4.06847719382852,4.09007972760106,4.06847719382852,4.07567803841937,5277.15874444814,0.0,1.0
2005-03-22,5.76,5.78,5.68,5.69,33200,4.14768648432784,4.16208817350953,4.09007972760106,4.09728057219191,46105.7027146521,0.0,1.0
2005-03-23,5.75,5.77,5.7,5.71,45600,4.14048563973699,4.15488732891868,4.10448141678276,4.1116822613736,63325.9049333777,0.0,1.0
2005-03-24,5.48,5.75,5.43,5.66,29800,3.94606283578412,4.14048563973699,3.91005861282989,4.07567803841937,41384.0343643565,0.0,1.0
2005-03-28,5.68,5.71,5.41,5.41,15500,4.09007972760106,4.1116822613736,3.8956569236482,3.8956569236482,21525.2527734069,0.0,1.0
2005-03-29,5.64,5.65,5.6,5.61,5100,4.06127634923767,4.06847719382852,4.03247297087429,4.03967381546513,7082.50252544356,0.0,1.0
2005-03-30,5.62,5.7,5.46,5.46,5600,4.04687466005598,4.10448141678276,3.93166114660243,3.93166114660243,7776.8655181341,0.0,1.0
2005-03-31,5.61,5.65,5.41,5.41,14200,4.03967381546513,4.06847719382852,3.8956569236482,3.8956569236482,19719.9089924115,0.0,1.0
2005-04-01,5.57,5.7,5.53,5.7,4600,4.01087043710175,4.10448141678276,3.98206705873836,4.10448141678276,6388.139532753,0.0,1.0
2005-04-04,5.6,5.64,5.6,5.61,9300,4.03247297087429,4.06127634923767,4.03247297087429,4.03967381546513,12915.1516640441,0.0,1.0
2005-04-05,5.65,5.65,5.61,5.61,3000,4.06847719382852,4.06847719382852,4.03967381546513,4.03967381546513,4166.17795614327,0.0,1.0
2005-04-06,5.67,5.68,5.62,5.68,4400,4.08287888301022,4.09007972760106,4.04687466005598,4.09007972760106,6110.39433567678,0.0,1.0
2005-04-07,5.65,5.7,5.6,5.6,9400,4.06847719382852,4.10448141678276,4.03247297087429,4.03247297087429,13054.0242625822,0.0,1.0
2005-04-08,5.61,5.7,5.61,5.66,9000,4.03967381546513,4.10448141678276,4.03967381546513,4.07567803841937,12498.5338684298,0.0,1.0
2005-04-11,5.6,5.6,5.53,5.6,9800,4.03247297087429,4.03247297087429,3.98206705873836,4.03247297087429,13609.5146567347,0.0,1.0
2005-04-12,5.66,5.67,5.6,5.6,9400,4.07567803841937,4.08287888301022,4.03247297087429,4.03247297087429,13054.0242625822,0.0,1.0
2005-04-13,5.6,5.7,5.6,5.7,12000,4.03247297087429,4.10448141678276,4.03247297087429,4.10448141678276,16664.7118245731,0.0,1.0
2005-04-14,5.54,5.62,5.41,5.6,3800,3.98926790332921,4.04687466005598,3.8956569236482,4.03247297087429,5277.15874444813,0.0,1.0
2005-04-15,5.3,5.48,5.3,5.41,17200,3.81644763314888,3.94606283578412,3.81644763314888,3.8956569236482,23886.0869485547,0.0,1.0
2005-04-18,5.33,5.4,5.3,5.3,7200,3.83805016692142,3.88845607905735,3.81644763314888,3.81644763314888,9998.82709474384,0.0,1.0
2005-04-19,5.29,5.34,5.26,5.3,14000,3.80924678855803,3.84525101151227,3.78764425478549,3.81644763314888,19442.1637953353,0.0,1.0
2005-04-20,5.26,5.65,5.15,5.65,11000,3.78764425478549,4.06847719382852,3.70843496428618,4.06847719382852,15275.985839192,0.0,1.0
2005-04-21,5.24,5.3,5.17,5.24,100100,3.7732425656038,3.81644763314888,3.72283665346787,3.7732425656038,139011.471136647,0.0,1.0
2005-04-22,5.2,5.27,5.15,5.18,12700,3.74443918724041,3.79484509937634,3.70843496428618,3.73003749805872,17636.8200143398,0.0,1.0
2005-04-25,5.24,5.25,5.17,5.25,1800,3.7732425656038,3.78044341019464,3.72283665346787,3.78044341019464,2499.70677368596,0.0,1.0
2005-04-26,5.24,5.27,5.2,5.2,59000,3.7732425656038,3.79484509937634,3.74443918724041,3.74443918724041,81934.8331374842,0.0,1.0
2005-04-27,5.33,5.4,5.24,5.34,9300,3.83805016692142,3.88845607905735,3.7732425656038,3.84525101151227,12915.1516640441,0.0,1.0
2005-04-28,5.38,5.4,5.25,5.25,7300,3.87405438987565,3.88845607905735,3.78044341019464,3.78044341019464,10137.699693282,0.0,1.0
2005-04-29,5.36,5.4,5.25,5.25,14200,3.85965270069396,3.88845607905735,3.78044341019464,3.78044341019464,19719.9089924115,0.0,1.0
2005-05-02,5.43,5.49,5.36,5.49,10600,3.91005861282989,3.95326368037497,3.85965270069396,3.95326368037497,14720.4954450395,0.0,1.0
2005-05-03,5.3,5.46,5.3,5.46,11600,3.81644763314888,3.93166114660243,3.81644763314888,3.93166114660243,16109.2214304206,0.0,1.0
2005-05-04,5.3,5.389,5.3,5.3,400,3.81644763314888,3.88053515000742,3.81644763314888,3.81644763314888,555.490394152435,0.0,1.0
2005-05-05,5.32,5.45,5.3,5.45,4000,3.83084932233057,3.92446030201158,3.81644763314888,3.92446030201158,5554.90394152436,0.0,1.0
2005-05-06,5.3,5.39,5.3,5.39,5100,3.81644763314888,3.8812552344665,3.81644763314888,3.8812552344665,7082.50252544355,0.0,1.0
2005-05-09,5.32,5.32,5.3,5.3,19600,3.83084932233057,3.83084932233057,3.81644763314888,3.81644763314888,27219.0293134694,0.0,1.0
2005-05-10,5.32,5.33,5.15,5.33,8900,3.83084932233057,3.83805016692142,3.70843496428618,3.83805016692142,12359.6612698917,0.0,1.0
2005-05-11,5.42,5.42,5.26,5.32,10400,3.90285776823904,3.90285776823904,3.78764425478549,3.83084932233057,14442.7502479633,0.0,1.0
2005-05-12,5.38,5.479,5.28,5.3,2300,3.87405438987565,3.94534275132504,3.80204594396719,3.81644763314888,3194.06976637651,0.0,1.0
2005-05-13,5.1,5.38,4.99,5.38,32800,3.67243074133194,3.87405438987565,3.59322145083262,3.87405438987565,45550.2123204997,0.0,1.0
2005-05-16,5.06,5.469,5.0,5.14,3300,3.64362736296855,3.93814190673419,3.60042229542347,3.70123411969533,4582.7957517576,0.0,1.0
2005-05-17,5.17,5.27,5.06,5.27,11100,3.72283665346787,3.79484509937634,3.64362736296855,3.79484509937634,15414.8584377301,0.0,1.0
2005-05-18,5.04,5.17,5.03,5.06,15300,3.62922567378686,3.72283665346787,3.62202482919601,3.64362736296855,21247.5075763306,0.0,1.0
2005-05-19,5.06,5.08,5.05,5.05,7700,3.64362736296855,3.65802905215025,3.63642651837771,3.63642651837771,10693.1900874344,0.0,1.0
2005-05-20,5.08,5.24,5.08,5.12,15500,3.65802905215025,3.7732425656038,3.65802905215025,3.68683243051363,21525.2527734068,0.0,1.0
2005-05-23,5.23,5.44,5.07,5.07,24100,3.76604172101295,3.91725945742074,3.6508282075594,3.6508282075594,33468.2962476842,0.0,1.0
2005-05-24,5.35,5.439,5.2,5.24,5100,3.85245185610311,3.91653937296165,3.74443918724041,3.7732425656038,7082.50252544356,0.0,1.0
2005-05-25,5.36,5.44,5.25,5.25,3000,3.85965270069396,3.91725945742074,3.78044341019464,3.78044341019464,4166.17795614327,0.0,1.0
2005-05-26,5.36,5.41,5.25,5.25,13600,3.85965270069396,3.8956569236482,3.78044341019464,3.78044341019464,18886.6734011828,0.0,1.0
2005-05-27,5.42,5.42,5.26,5.26,4100,3.90285776823904,3.90285776823904,3.78764425478549,3.78764425478549,5693.77654006247,0.0,1.0
2005-05-31,5.46,5.48,5.35,5.35,6600,3.93166114660243,3.94606283578412,3.85245185610311,3.85245185610311,9165.59150351518,0.0,1.0
2005-06-01,5.47,5.48,5.37,5.37,4600,3.93886199119328,3.94606283578412,3.86685354528481,3.86685354528481,6388.139532753,0.0,1.0
2005-06-02,5.41,5.46,5.34,5.34,15500,3.8956569236482,3.93166114660243,3.84525101151227,3.84525101151227,21525.2527734068,0.0,1.0
2005-06-03,5.4,5.47,5.31,5.31,2700,3.88845607905735,3.93886199119328,3.82364847773973,3.82364847773973,3749.56016052894,0.0,1.0
2005-06-06,5.3,5.48,5.25,5.28,4800,3.81644763314888,3.94606283578412,3.78044341019464,3.80204594396719,6665.88472982922,0.0,1.0
2005-06-07,5.36,5.4,5.25,5.25,12100,3.85965270069396,3.88845607905735,3.78044341019464,3.78044341019464,16803.5844231112,0.0,1.0
2005-06-08,5.35,5.439,5.26,5.26,1600,3.85245185610311,3.91653937296165,3.78764425478549,3.78764425478549,2221.96157660974,0.0,1.0
2005-06-09,5.47,5.47,5.28,5.39,3600,3.93886199119328,3.93886199119328,3.80204594396719,3.8812552344665,4999.41354737191,0.0,1.0
2005-06-10,5.26,5.46,5.21,5.21,3800,3.78764425478549,3.93166114660243,3.75164003183126,3.75164003183126,5277.15874444814,0.0,1.0
2005-06-13,5.26,5.47,5.25,5.25,2300,3.78764425478549,3.93886199119328,3.78044341019464,3.78044341019464,3194.0697663765,0.0,1.0
2005-06-14,5.21,5.26,5.21,5.26,36400,3.75164003183126,3.78764425478549,3.75164003183126,3.78764425478549,50549.6258678716,0.0,1.0
2005-06-15,5.28,5.48,5.2,5.22,27700,3.80204594396719,3.94606283578412,3.74443918724041,3.7588408764221,38467.7097950561,0.0,1.0
2005-06-16,5.27,5.44,5.22,5.25,11100,3.79484509937634,3.91725945742074,3.7588408764221,3.78044341019464,15414.8584377301,0.0,1.0
2005-06-17,5.24,5.42,5.2,5.2,9400,3.7732425656038,3.90285776823904,3.74443918724041,3.74443918724041,13054.0242625822,0.0,1.0
2005-06-20,5.32,5.38,5.23,5.23,14700,3.83084932233057,3.87405438987565,3.76604172101295,3.76604172101295,20414.271985102,0.0,1.0
2005-06-21,5.37,5.41,5.2,5.2,16500,3.86685354528481,3.8956569236482,3.74443918724041,3.74443918724041,22913.9787587879,0.0,1.0
2005-06-22,5.25,5.47,5.24,5.37,12900,3.78044341019464,3.93886199119328,3.7732425656038,3.86685354528481,17914.5652114161,0.0,1.0
2005-06-23,5.24,5.46,5.15,5.15,10600,3.7732425656038,3.93166114660243,3.70843496428618,3.70843496428618,14720.4954450395,0.0,1.0
2005-06-24,5.27,5.402,5.24,5.24,10200,3.79484509937634,3.88989624797552,3.7732425656038,3.7732425656038,14165.0050508871,0.0,1.0
2005-06-27,5.25,5.4,5.25,5.25,2500,3.78044341019464,3.88845607905735,3.78044341019464,3.78044341019464,3471.81496345272,0.0,1.0
2005-06-28,5.25,5.45,5.25,5.31,9700,3.78044341019464,3.92446030201158,3.78044341019464,3.82364847773973,13470.6420581966,0.0,1.0
2005-06-29,5.32,5.45,5.31,5.45,3300,3.83084932233057,3.92446030201158,3.82364847773973,3.92446030201158,4582.7957517576,0.0,1.0
2005-06-30,5.35,5.47,5.25,5.25,7900,3.85245185610311,3.93886199119328,3.78044341019464,3.78044341019464,10970.9352845106,0.0,1.0
2005-07-01,5.37,5.44,5.33,5.331,6900,3.86685354528481,3.91725945742074,3.83805016692142,3.83877025138051,9582.2092991295,0.0,1.0
2005-07-05,5.28,5.47,5.25,5.26,4700,3.80204594396719,3.93886199119328,3.78044341019464,3.78764425478549,6527.01213129111,0.0,1.0
2005-07-06,5.34,5.36,5.25,5.3,2600,3.84525101151227,3.85965270069396,3.78044341019464,3.81644763314888,3610.68756199083,0.0,1.0
2005-07-07,5.25,5.41,5.25,5.25,4500,3.78044341019464,3.8956569236482,3.78044341019464,3.78044341019464,6249.26693421491,0.0,1.0
2005-07-08,5.25,5.2899,5.25,5.25,5800,3.78044341019464,3.80917478011212,3.78044341019464,3.78044341019464,8054.61071521032,0.0,1.0
2005-07-11,5.25,5.25,5.25,5.25,15500,3.78044341019464,3.78044341019464,3.78044341019464,3.78044341019464,21525.2527734069,0.0,1.0
2005-07-12,5.3,5.45,5.25,5.25,10000,3.81644763314888,3.92446030201158,3.78044341019464,3.78044341019464,13887.2598538109,0.0,1.0
2005-07-13,5.27,5.35,5.27,5.35,3500,3.79484509937634,3.85245185610311,3.79484509937634,3.85245185610311,4860.54094883381,0.0,1.0
2005-07-14,5.25,5.35,5.25,5.25,9000,3.78044341019464,3.85245185610311,3.78044341019464,3.78044341019464,12498.5338684298,0.0,1.0
2005-07-15,5.25,5.2699,5.25,5.25,7000,3.78044341019464,3.79477309093043,3.78044341019464,3.78044341019464,9721.08189766763,0.0,1.0
2005-07-18,5.25,5.3,5.25,5.25,2400,3.78044341019464,3.81644763314888,3.78044341019464,3.78044341019464,3332.94236491462,0.0,1.0
2005-07-19,5.3,5.31,5.25,5.25,21600,3.81644763314888,3.82364847773973,3.78044341019464,3.78044341019464,29996.4812842315,0.0,1.0
2005-07-20,5.34,5.35,5.27,5.28,14300,3.84525101151227,3.85245185610311,3.79484509937634,3.80204594396719,19858.7815909496,0.0,1.0
2005-07-21,5.3,5.35,5.26,5.27,18300,3.81644763314888,3.85245185610311,3.78764425478549,3.79484509937634,25413.6855324739,0.0,1.0
2005-07-22,5.28,5.31,5.27,5.3,28800,3.80204594396719,3.82364847773973,3.79484509937634,3.81644763314888,39995.3083789753,0.0,1.0
2005-07-25,5.3,5.3399,5.3,5.3,15900,3.81644763314888,3.84517900306636,3.81644763314888,3.81644763314888,22080.7431675593,0.0,1.0
2005-07-26,5.3,5.33,5.3,5.3,8200,3.81644763314888,3.83805016692142,3.81644763314888,3.81644763314888,11387.5530801249,0.0,1.0
2005-07-27,5.3,5.3018,5.3,5.3,14900,3.81644763314888,3.81774378517523,3.81644763314888,3.81644763314888,20692.0171821782,0.0,1.0
2005-07-28,5.31,5.35,5.3,5.3,15000,3.82364847773973,3.85245185610311,3.81644763314888,3.81644763314888,20830.8897807163,0.0,1.0
2005-07-29,5.35,5.35,5.3,5.3,8100,3.85245185610311,3.85245185610311,3.81644763314888,3.81644763314888,11248.6804815868,0.0,1.0
2005-08-01,5.36,5.47,5.3,5.36,27300,3.85965270069396,3.93886199119328,3.81644763314888,3.85965270069396,37912.2194009037,0.0,1.0
2005-08-02,5.37,5.405,5.33,5.33,25100,3.86685354528481,3.89205650135277,3.83805016692142,3.83805016692142,34857.0222330653,0.0,1.0
2005-08-03,5.36,5.3999,5.33,5.33,1500,3.85965270069396,3.88838407061144,3.83805016692142,3.83805016692142,2083.08897807163,0.0,1.0
2005-08-04,5.3201,5.37,5.32,5.36,2500,3.83092133077648,3.86685354528481,3.83084932233057,3.85965270069396,3471.81496345272,0.0,1.0
2005-08-05,5.31,5.321,5.31,5.32,3900,3.82364847773973,3.83156940678966,3.82364847773973,3.83084932233057,5416.03134298624,0.0,1.0
2005-08-08,5.3,5.31,5.3,5.3,700,3.81644763314888,3.82364847773973,3.81644763314888,3.81644763314888,972.108189766762,0.0,1.0
2005-08-09,5.3,5.3,5.3,5.3,3200,3.81644763314888,3.81644763314888,3.81644763314888,3.81644763314888,4443.92315321948,0.0,1.0
2005-08-10,5.3,5.3036,5.3,5.3,3000,3.81644763314888,3.81903993720158,3.81644763314888,3.81644763314888,4166.17795614326,0.0,1.0
2005-08-11,5.3,5.3036,5.29,5.3,3800,3.81644763314888,3.81903993720158,3.80924678855803,3.81644763314888,5277.15874444813,0.0,1.0
2005-08-12,5.37,5.37,5.27,5.27,20000,3.86685354528481,3.86685354528481,3.79484509937634,3.79484509937634,27774.5197076218,0.0,1.0
2005-08-15,5.28,5.38,5.28,5.28,23200,3.80204594396719,3.87405438987565,3.80204594396719,3.80204594396719,32218.4428608412,0.0,1.0
2005-08-16,5.28,5.35,5.28,5.28,3200,3.80204594396719,3.85245185610311,3.80204594396719,3.80204594396719,4443.92315321948,0.0,1.0
2005-08-17,5.28,5.33,5.28,5.33,1700,3.80204594396719,3.83805016692142,3.80204594396719,3.83805016692142,2360.83417514785,0.0,1.0
2005-08-18,5.28,5.3,5.28,5.28,6200,3.80204594396719,3.81644763314888,3.80204594396719,3.80204594396719,8610.10110936274,0.0,1.0
2005-08-19,5.43,5.44,5.28,5.28,9900,3.91005861282989,3.91725945742074,3.80204594396719,3.80204594396719,13748.3872552728,0.0,1.0
2005-08-22,5.28,5.47,5.28,5.47,5000,3.80204594396719,3.93886199119328,3.80204594396719,3.93886199119328,6943.62992690543,0.0,1.0
2005-08-23,5.26,5.3,5.26,5.28,23600,3.78764425478549,3.81644763314888,3.78764425478549,3.80204594396719,32773.9332549937,0.0,1.0
2005-08-24,5.3,5.3509,5.3,5.3,1000,3.81644763314888,3.85309993211629,3.81644763314888,3.81644763314888,1388.72598538109,0.0,1.0
2005-08-25,5.3,5.31,5.2,5.3,8900,3.81644763314888,3.82364847773973,3.74443918724041,3.81644763314888,12359.6612698917,0.0,1.0
2005-08-26,5.2,5.3045,5.2,5.3,5400,3.74443918724041,3.81968801321476,3.74443918724041,3.81644763314888,7499.12032105788,0.0,1.0
2005-08-29,5.11,5.25,5.1,5.25,9300,3.67963158592279,3.78044341019464,3.67243074133194,3.78044341019464,12915.1516640441,0.0,1.0
2005-08-30,4.79,5.11,4.79,5.09,13300,3.44920455901569,3.67963158592279,3.44920455901569,3.66522989674109,18470.0556055685,0.0,1.0
2005-08-31,5.0,5.0,4.81,4.81,4100,3.60042229542347,3.60042229542347,3.46360624819738,3.46360624819738,5693.77654006246,0.0,1.0
2005-09-01,4.87,5.04,4.81,4.95,12900,3.50681131574246,3.62922567378686,3.46360624819738,3.56441807246924,17914.565211416,0.0,1.0
2005-09-02,5.05,5.05,4.8,4.83,10400,3.63642651837771,3.63642651837771,3.45640540360653,3.47800793737907,14442.7502479633,0.0,1.0
2005-09-06,4.95,4.98,4.85,4.98,9100,3.56441807246924,3.58602060624178,3.49240962656077,3.58602060624178,12637.4064669679,0.0,1.0
2005-09-07,4.83,4.95,4.51,4.95,21600,3.47800793737907,3.56441807246924,3.24758091047197,3.56441807246924,29996.4812842315,0.0,1.0
2005-09-08,5.0,5.04,4.83,4.83,10500,3.60042229542347,3.62922567378686,3.47800793737907,3.47800793737907,14581.6228465014,0.0,1.0
2005-09-09,4.74,4.96,4.6,4.96,40000,3.41320033606145,3.57161891706008,3.31238851178959,3.57161891706008,55549.0394152435,0.0,1.0
2005-09-12,4.75,4.78,4.74,4.75,17700,3.4204011806523,3.44200371442484,3.41320033606145,3.4204011806523,24580.4499412452,0.0,1.0
2005-09-13,4.87,5.0,4.75,4.75,13000,3.50681131574246,3.60042229542347,3.4204011806523,3.4204011806523,18053.4378099542,0.0,1.0
2005-09-14,4.95,5.1,4.82,4.83,44200,3.56441807246924,3.67243074133194,3.47080709278823,3.47800793737907,61381.6885538441,0.0,1.0
2005-09-15,5.0899,5.17,4.91,4.91,14300,3.66515788829518,3.72283665346787,3.53561469410585,3.53561469410585,19858.7815909496,0.0,1.0
2005-09-16,5.03,5.15,4.92,5.15,3300,3.62202482919601,3.70843496428618,3.5428155386967,3.70843496428618,4582.79575175759,0.0,1.0
2005-09-19,5.0,5.05,4.94,4.97,5500,3.60042229542347,3.63642651837771,3.55721722787839,3.57881976165093,7637.99291959599,0.0,1.0
2005-09-20,5.15,5.15,4.95,5.06,14000,3.70843496428618,3.70843496428618,3.56441807246924,3.64362736296855,19442.1637953352,0.0,1.0
2005-09-21,4.9,5.09,4.82,5.09,2800,3.528413849515,3.66522989674109,3.47080709278823,3.66522989674109,3888.43275906705,0.0,1.0
2005-09-22,4.91,5.06,4.89,4.89,3900,3.53561469410585,3.64362736296855,3.52121300492415,3.52121300492415,5416.03134298624,0.0,1.0
2005-09-23,4.3,5.13,4.07,4.9,97200,3.09636317406418,3.69403327510448,2.93074374847471,3.528413849515,134984.165779042,0.0,1.0
2005-09-26,4.54,4.55,4.3,4.48,23700,3.26918344424451,3.27638428883536,3.09636317406418,3.22597837669943,32912.8058535318,0.0,1.0
2005-09-27,4.58,4.58,4.2,4.2,13900,3.2979868226079,3.2979868226079,3.02435472815572,3.02435472815572,19303.2911967971,0.0,1.0
2005-09-28,4.58,4.73,4.42,4.56,6700,3.2979868226079,3.4059994914706,3.18277330915435,3.28358513342621,9304.46410205329,0.0,1.0
2005-09-29,4.32,4.76,4.27,4.54,32600,3.11076486324588,3.42760202524314,3.07476064029164,3.26918344424451,45272.4671234235,0.0,1.0
2005-09-30,4.35,4.45,4.26,4.45,9100,3.13236739701842,3.20437584292689,3.0675597957008,3.20437584292689,12637.4064669679,0.0,1.0
2005-10-03,4.37,4.47,4.35,4.39,5700,3.14676908620011,3.21877753210858,3.13236739701842,3.16117077538181,7915.73811667221,0.0,1.0
2005-10-04,4.45,4.45,4.35,4.36,16900,3.20437584292689,3.20437584292689,3.13236739701842,3.13956824160927,23469.4691529404,0.0,1.0
2005-10-05,4.34,4.48,4.34,4.36,11200,3.12516655242757,3.22597837669943,3.12516655242757,3.13956824160927,15553.7310362682,0.0,1.0
2005-10-06,4.4,4.43,4.4,4.4,9400,3.16837161997265,3.1899741537452,3.16837161997265,3.16837161997265,13054.0242625823,0.0,1.0
2005-10-07,4.45,4.45,4.4,4.4,5700,3.20437584292689,3.20437584292689,3.16837161997265,3.16837161997265,7915.7381166722,0.0,1.0
2005-10-10,4.47,4.47,4.39,4.45,5100,3.21877753210858,3.21877753210858,3.16117077538181,3.20437584292689,7082.50252544356,0.0,1.0
2005-10-11,4.422,4.422,4.38,4.4,3700,3.18421347807252,3.18421347807252,3.15396993079096,3.16837161997265,5138.28614591002,0.0,1.0
2005-10-12,4.4,4.58,4.4,4.4,10900,3.16837161997265,3.2979868226079,3.16837161997265,3.16837161997265,15137.1132406539,0.0,1.0
2005-10-13,4.4,4.49,4.38,4.38,7300,3.16837161997265,3.23317922129028,3.15396993079096,3.15396993079096,10137.699693282,0.0,1.0
2005-10-14,4.3801,4.3901,4.3801,4.3901,1100,3.15404193923687,3.16124278382772,3.15404193923687,3.16124278382772,1527.5985839192,0.0,1.0
2005-10-17,4.5299,4.54,4.4,4.4,2700,3.26191059120776,3.26918344424451,3.16837161997265,3.16837161997265,3749.56016052893,0.0,1.0
2005-10-18,4.46,4.57,4.38,4.38,7700,3.21157668751774,3.29078597801705,3.15396993079096,3.15396993079096,10693.1900874344,0.0,1.0
2005-10-19,4.46,4.46,4.46,4.46,100,3.21157668751774,3.21157668751774,3.21157668751774,3.21157668751774,138.872598538109,0.0,1.0
2005-10-20,4.48,4.6,4.46,4.6,14100,3.22597837669943,3.31238851178959,3.21157668751774,3.31238851178959,19581.0363938733,0.0,1.0
2005-10-21,4.58,4.6,4.5,4.5,3500,3.2979868226079,3.31238851178959,3.24038006588112,3.24038006588112,4860.54094883381,0.0,1.0
2005-10-24,4.56,4.56,4.56,4.56,100,3.28358513342621,3.28358513342621,3.28358513342621,3.28358513342621,138.872598538109,0.0,1.0
2005-10-25,4.44,4.58,4.38,4.5,30700,3.19717499833604,3.2979868226079,3.15396993079096,3.24038006588112,42633.8877511995,0.0,1.0
2005-10-26,4.4,4.42,4.39,4.4,2500,3.16837161997265,3.18277330915435,3.16117077538181,3.16837161997265,3471.81496345273,0.0,1.0
2005-10-27,4.4,4.55,4.38,4.38,10800,3.16837161997265,3.27638428883536,3.15396993079096,3.15396993079096,14998.2406421158,0.0,1.0
2005-10-28,4.51,4.58,4.49,4.5,4900,3.24758091047197,3.2979868226079,3.23317922129028,3.24038006588112,6804.75732836733,0.0,1.0
2005-10-31,4.6,4.6301,4.6,4.6,2200,3.31238851178959,3.33406305400804,3.31238851178959,3.31238851178959,3055.1971678384,0.0,1.0
2005-11-01,4.65,4.84,4.65,4.65,30300,3.34839273474383,3.48520878196992,3.34839273474383,3.34839273474383,42078.397357047,0.0,1.0
2005-11-02,4.73,4.8,4.6,4.6,35200,3.4059994914706,3.45640540360653,3.31238851178959,3.31238851178959,48883.1546854144,0.0,1.0
2005-11-03,4.74,4.84,4.7,4.7,8600,3.41320033606145,3.48520878196992,3.38439695769806,3.38439695769806,11943.0434742774,0.0,1.0
2005-11-04,4.74,4.84,4.7,4.7,8100,3.41320033606145,3.48520878196992,3.38439695769806,3.38439695769806,11248.6804815868,0.0,1.0
2005-11-07,4.83,5.05,4.5,4.7,26900,3.47800793737907,3.63642651837771,3.24038006588112,3.38439695769806,37356.7290067513,0.0,1.0
2005-11-08,4.85,4.95,4.72,4.77,9500,3.49240962656077,3.56441807246924,3.39879864687976,3.43480286983399,13192.8968611203,0.0,1.0
2005-11-09,4.72,4.88,4.68,4.87,7500,3.39879864687976,3.51401216033331,3.36999526851637,3.50681131574246,10415.4448903582,0.0,1.0
2005-11-10,4.75,4.75,4.62,4.68,5500,3.4204011806523,3.4204011806523,3.32679020097129,3.36999526851637,7637.99291959598,0.0,1.0
2005-11-11,4.64,4.83,4.64,4.69,7100,3.34119189015298,3.47800793737907,3.34119189015298,3.37719611310722,9859.95449620573,0.0,1.0
2005-11-14,4.62,4.65,4.61,4.64,6800,3.32679020097129,3.34839273474383,3.31958935638044,3.34119189015298,9443.33670059139,0.0,1.0
2005-11-15,4.56,4.63,4.56,4.61,6600,3.28358513342621,3.33399104556213,3.28358513342621,3.31958935638044,9165.59150351517,0.0,1.0
2005-11-16,4.76,4.88,4.55,4.56,13700,3.42760202524314,3.51401216033331,3.27638428883536,3.28358513342621,19025.5459997209,0.0,1.0
2005-11-17,4.7901,5.1,4.7,4.7,5100,3.44927656746159,3.67243074133194,3.38439695769806,3.38439695769806,7082.50252544356,0.0,1.0
2005-11-18,4.99,5.0,4.811,4.97,4400,3.59322145083262,3.60042229542347,3.46432633265646,3.57881976165093,6110.3943356768,0.0,1.0
2005-11-21,4.95,4.95,4.79,4.82,1300,3.56441807246924,3.56441807246924,3.44920455901569,3.47080709278823,1805.34378099541,0.0,1.0
2005-11-22,4.85,4.93,4.75,4.78,11600,3.49240962656077,3.55001638328754,3.4204011806523,3.44200371442484,16109.2214304206,0.0,1.0
2005-11-23,4.85,5.04,4.72,4.75,15100,3.49240962656077,3.62922567378686,3.39879864687976,3.4204011806523,20969.7623792544,0.0,1.0
2005-11-25,4.86,5.16,4.85,4.85,3500,3.49961047115161,3.71563580887702,3.49240962656077,3.49240962656077,4860.54094883382,0.0,1.0
2005-11-28,4.72,4.93,4.7,4.81,8000,3.39879864687976,3.55001638328754,3.38439695769806,3.46360624819738,11109.8078830487,0.0,1.0
2005-11-29,4.75,4.96,4.72,4.72,9700,3.4204011806523,3.57161891706008,3.39879864687976,3.39879864687976,13470.6420581965,0.0,1.0
2005-11-30,4.8,5.04,4.67,4.67,11500,3.45640540360653,3.62922567378686,3.36279442392552,3.36279442392552,15970.3488318825,0.0,1.0
2005-12-01,4.76,4.82,4.7,4.76,26500,3.42760202524314,3.47080709278823,3.38439695769806,3.42760202524314,36801.2386125989,0.0,1.0
2005-12-02,4.69,4.8,4.69,4.8,13600,3.37719611310722,3.45640540360653,3.37719611310722,3.45640540360653,18886.6734011828,0.0,1.0
2005-12-05,4.6795,4.77,4.51,4.51,14000,3.36963522628683,3.43480286983399,3.24758091047197,3.24758091047197,19442.1637953352,0.0,1.0
2005-12-06,4.7,4.74,4.55,4.55,3600,3.38439695769806,3.41320033606145,3.27638428883536,3.27638428883536,4999.41354737192,0.0,1.0
2005-12-07,4.7,4.77,4.7,4.7,1200,3.38439695769806,3.43480286983399,3.38439695769806,3.38439695769806,1666.47118245731,0.0,1.0
2005-12-08,4.64,4.72,4.55,4.61,5000,3.34119189015298,3.39879864687976,3.27638428883536,3.31958935638044,6943.62992690544,0.0,1.0
2005-12-09,4.771,4.8,4.63,4.63,6100,3.43552295429308,3.45640540360653,3.33399104556213,3.33399104556213,8471.22851082463,0.0,1.0
2005-12-12,4.72,4.8,4.711,4.79,7400,3.39879864687976,3.45640540360653,3.39231788674799,3.44920455901569,10276.57229182,0.0,1.0
2005-12-13,4.61,4.65,4.54,4.62,5900,3.31958935638044,3.34839273474383,3.26918344424451,3.32679020097129,8193.48331374842,0.0,1.0
2005-12-14,4.57,4.59,4.54,4.5501,8000,3.29078597801705,3.30518766719875,3.26918344424451,3.27645629728127,11109.8078830487,0.0,1.0
2005-12-15,4.57,4.59,4.53,4.53,5400,3.29078597801705,3.30518766719875,3.26198259965366,3.26198259965366,7499.12032105788,0.0,1.0
2005-12-16,4.54,4.54,4.54,4.54,200,3.26918344424451,3.26918344424451,3.26918344424451,3.26918344424451,277.745197076218,0.0,1.0
2005-12-19,4.5,4.54,4.47,4.53,11300,3.24038006588112,3.26918344424451,3.21877753210858,3.26198259965366,15692.6036348063,0.0,1.0
2005-12-20,4.49,4.54,4.45,4.45,15500,3.23317922129028,3.26918344424451,3.20437584292689,3.20437584292689,21525.2527734068,0.0,1.0
2005-12-21,4.46,4.5,4.45,4.45,10000,3.21157668751774,3.24038006588112,3.20437584292689,3.20437584292689,13887.2598538109,0.0,1.0
2005-12-22,4.48,4.5,4.45,4.458,14100,3.22597837669943,3.24038006588112,3.20437584292689,3.21013651859957,19581.0363938733,0.0,1.0
2005-12-23,4.45,4.48,4.44,4.46,28600,3.20437584292689,3.22597837669943,3.19717499833604,3.21157668751774,39717.5631818991,0.0,1.0
2005-12-27,4.08,4.42,4.04,4.42,37100,2.93794459306555,3.18277330915435,2.90914121470216,3.18277330915435,51521.7340576384,0.0,1.0
2005-12-28,4.3,4.32,4.18,4.19,14700,3.09636317406418,3.11076486324588,3.00995303897402,3.01715388356487,20414.271985102,0.0,1.0
2005-12-29,4.3601,4.4,4.3,4.31,17900,3.13964025005518,3.16837161997265,3.09636317406418,3.10356401865503,24858.1951383214,0.0,1.0
2005-12-30,4.38,4.38,4.3,4.31,12200,3.15396993079096,3.15396993079096,3.09636317406418,3.10356401865503,16942.4570216493,0.0,1.0
2006-01-03,4.39,4.43,4.33,4.42,10000,3.16117077538181,3.1899741537452,3.11796570783673,3.18277330915435,13887.2598538109,0.0,1.0
2006-01-04,4.4,4.4,4.36,4.36,8800,3.16837161997265,3.16837161997265,3.13956824160927,3.13956824160927,12220.7886713536,0.0,1.0
2006-01-05,4.31,4.34,4.3,4.34,7600,3.10356401865503,3.12516655242757,3.09636317406418,3.12516655242757,10554.3174888963,0.0,1.0
2006-01-06,4.48,4.48,4.27,4.27,15500,3.22597837669943,3.22597837669943,3.07476064029164,3.07476064029164,21525.2527734069,0.0,1.0
2006-01-09,4.62,4.62,4.6,4.61,34800,3.32679020097129,3.32679020097129,3.31238851178959,3.31958935638044,48327.6642912618,0.0,1.0
2006-01-10,4.66,4.66,4.6,4.6,10100,3.35559357933467,3.35559357933467,3.31238851178959,3.31238851178959,14026.132452349,0.0,1.0
2006-01-11,4.58,4.72,4.56,4.56,12100,3.2979868226079,3.39879864687976,3.28358513342621,3.28358513342621,16803.5844231112,0.0,1.0
2006-01-12,4.52,4.61,4.4,4.48,4100,3.25478175506282,3.31958935638044,3.16837161997265,3.22597837669943,5693.77654006246,0.0,1.0
2006-01-13,4.55,4.55,4.47,4.47,2600,3.27638428883536,3.27638428883536,3.21877753210858,3.21877753210858,3610.68756199083,0.0,1.0
2006-01-17,4.62,4.62,4.53,4.61,4800,3.32679020097129,3.32679020097129,3.26198259965366,3.31958935638044,6665.88472982922,0.0,1.0
2006-01-18,4.5,4.534,4.5,4.534,8400,3.24038006588112,3.26486293749,3.24038006588112,3.26486293749,11665.2982772012,0.0,1.0
2006-01-19,4.5,4.5,4.47,4.49,11200,3.24038006588112,3.24038006588112,3.21877753210858,3.23317922129028,15553.7310362682,0.0,1.0
2006-01-20,4.53,4.55,4.5,4.5,15600,3.26198259965366,3.27638428883536,3.24038006588112,3.24038006588112,21664.125371945,0.0,1.0
2006-01-23,4.63,4.63,4.47,4.62,6800,3.33399104556213,3.33399104556213,3.21877753210858,3.32679020097129,9443.33670059141,0.0,1.0
2006-01-24,4.51,4.576,4.4801,4.576,6800,3.24758091047197,3.29510648477156,3.22605038514534,3.29510648477156,9443.3367005914,0.0,1.0
2006-01-25,4.5,4.59,4.49,4.5,5000,3.24038006588112,3.30518766719875,3.23317922129028,3.24038006588112,6943.62992690545,0.0,1.0
2006-01-26,4.42,4.44,4.3201,4.44,5200,3.18277330915435,3.19717499833604,3.11083687169179,3.19717499833604,7221.37512398166,0.0,1.0
2006-01-27,4.42,4.45,4.27,4.36,5700,3.18277330915435,3.20437584292689,3.07476064029164,3.13956824160927,7915.7381166722,0.0,1.0
2006-01-30,4.35,4.4,4.29,4.29,5500,3.13236739701842,3.16837161997265,3.08916232947334,3.08916232947334,7637.99291959599,0.0,1.0
2006-01-31,4.555,4.56,4.31,4.34,11600,3.27998471113078,3.28358513342621,3.10356401865503,3.12516655242757,16109.2214304206,0.0,1.0
2006-02-01,4.35,4.47,4.35,4.46,4200,3.13236739701842,3.21877753210858,3.13236739701842,3.21157668751774,5832.64913860057,0.0,1.0
2006-02-02,4.5188,4.5188,4.34,4.36,3100,3.25391765371192,3.25391765371192,3.12516655242757,3.13956824160927,4305.05055468137,0.0,1.0
2006-02-03,4.47,4.47,4.41,4.41,2800,3.21877753210858,3.21877753210858,3.1755724645635,3.1755724645635,3888.43275906705,0.0,1.0
2006-02-06,4.55,4.55,4.49,4.5299,9200,3.27638428883536,3.27638428883536,3.23317922129028,3.26191059120776,12776.279065506,0.0,1.0
2006-02-07,4.7,4.71,4.5401,4.6,29200,3.38439695769806,3.39159780228891,3.26925545269042,3.31238851178959,40550.7987731278,0.0,1.0
2006-02-08,4.7,4.7,4.59,4.62,14200,3.38439695769806,3.38439695769806,3.30518766719875,3.32679020097129,19719.9089924115,0.0,1.0
2006-02-09,4.7,4.79,4.7,4.75,26000,3.38439695769806,3.44920455901569,3.38439695769806,3.4204011806523,36106.8756199083,0.0,1.0
2006-02-10,4.56,4.79,4.56,4.79,5800,3.28358513342621,3.44920455901569,3.28358513342621,3.44920455901569,8054.6107152103,0.0,1.0
2006-02-13,4.64,4.649,4.41,4.56,15500,3.34119189015298,3.34767265028474,3.1755724645635,3.28358513342621,21525.2527734069,0.0,1.0
2006-02-14,4.68,4.79,4.61,4.61,5000,3.36999526851637,3.44920455901569,3.31958935638044,3.31958935638044,6943.62992690544,0.0,1.0
2006-02-15,4.57,4.82,4.57,4.6,12900,3.29078597801705,3.47080709278823,3.29078597801705,3.31238851178959,17914.5652114161,0.0,1.0
2006-02-16,4.524,4.65,4.51,4.64,19900,3.25766209289916,3.34839273474383,3.24758091047197,3.34119189015298,27635.6471090836,0.0,1.0
2006-02-17,4.69,4.69,4.53,4.53,26400,3.37719611310722,3.37719611310722,3.26198259965366,3.26198259965366,36662.3660140607,0.0,1.0
2006-02-21,4.8,4.8,4.64,4.7,48000,3.45640540360653,3.45640540360653,3.34119189015298,3.38439695769806,66658.8472982923,0.0,1.0
2006-02-22,4.8,4.81,4.76,4.81,23400,3.45640540360653,3.46360624819738,3.42760202524314,3.46360624819738,32496.1880579175,0.0,1.0
2006-02-23,4.57,4.74,4.5,4.5,35700,3.29078597801705,3.41320033606145,3.24038006588112,3.24038006588112,49577.5176781049,0.0,1.0
2006-02-24,4.69,4.9,4.5,4.78,54800,3.37719611310722,3.528413849515,3.24038006588112,3.44200371442484,76102.1839988836,0.0,1.0
2006-02-27,4.57,4.7,4.57,4.6,15400,3.29078597801705,3.38439695769806,3.29078597801705,3.31238851178959,21386.3801748688,0.0,1.0
2006-02-28,4.55,4.65,4.51,4.56,21600,3.27638428883536,3.34839273474383,3.24758091047197,3.28358513342621,29996.4812842315,0.0,1.0
2006-03-01,4.67,4.8,4.54,4.54,26700,3.36279442392552,3.45640540360653,3.26918344424451,3.26918344424451,37078.9838096751,0.0,1.0
2006-03-02,4.76,4.81,4.69,4.69,27000,3.42760202524314,3.46360624819738,3.37719611310722,3.37719611310722,37495.6016052894,0.0,1.0
2006-03-03,4.64,4.74,4.63,4.74,11700,3.34119189015298,3.41320033606145,3.33399104556213,3.41320033606145,16248.0940289587,0.0,1.0
2006-03-06,4.76,4.8,4.63,4.8,11000,3.42760202524314,3.45640540360653,3.33399104556213,3.45640540360653,15275.985839192,0.0,1.0
2006-03-07,4.71,4.8,4.65,4.78,15400,3.39159780228891,3.45640540360653,3.34839273474383,3.44200371442484,21386.3801748688,0.0,1.0
2006-03-08,4.75,4.8,4.7001,4.8,5900,3.4204011806523,3.45640540360653,3.38446896614397,3.45640540360653,8193.48331374841,0.0,1.0
2006-03-09,4.68,4.71,4.63,4.7,6200,3.36999526851637,3.39159780228891,3.33399104556213,3.38439695769806,8610.10110936274,0.0,1.0
2006-03-10,4.75,4.75,4.63,4.64,66300,3.4204011806523,3.4204011806523,3.33399104556213,3.34119189015298,92072.5328307661,0.0,1.0
2006-03-13,4.69,4.72,4.65,4.69,8200,3.37719611310722,3.39879864687976,3.34839273474383,3.37719611310722,11387.5530801249,0.0,1.0
2006-03-14,4.69,4.7,4.65,4.68,5800,3.37719611310722,3.38439695769806,3.34839273474383,3.36999526851637,8054.6107152103,0.0,1.0
2006-03-15,4.7,4.76,4.65,4.66,2900,3.38439695769806,3.42760202524314,3.34839273474383,3.35559357933467,4027.30535760516,0.0,1.0
2006-03-16,4.8,4.83,4.64,4.64,38600,3.45640540360653,3.47800793737907,3.34119189015298,3.34119189015298,53604.82303571,0.0,1.0
2006-03-17,4.94,4.95,4.8,4.8,20500,3.55721722787839,3.56441807246924,3.45640540360653,3.45640540360653,28468.8827003123,0.0,1.0
2006-03-20,4.84,4.95,4.8,4.9,12400,3.48520878196992,3.56441807246924,3.45640540360653,3.528413849515,17220.2022187255,0.0,1.0
2006-03-21,4.84,4.92,4.8,4.8,3000,3.48520878196992,3.5428155386967,3.45640540360653,3.45640540360653,4166.17795614326,0.0,1.0
2006-03-22,4.8,4.95,4.73,4.93,13100,3.45640540360653,3.56441807246924,3.4059994914706,3.55001638328754,18192.3104084923,0.0,1.0
2006-03-23,4.85,4.95,4.74,4.74,4400,3.49240962656077,3.56441807246924,3.41320033606145,3.41320033606145,6110.39433567678,0.0,1.0
2006-03-24,4.82,4.93,4.82,4.86,2400,3.47080709278823,3.55001638328754,3.47080709278823,3.49961047115161,3332.94236491461,0.0,1.0
2006-03-27,4.91,4.93,4.77,4.77,23900,3.53561469410585,3.55001638328754,3.43480286983399,3.43480286983399,33190.551050608,0.0,1.0
2006-03-28,4.83,4.85,4.81,4.81,18800,3.47800793737907,3.49240962656077,3.46360624819738,3.46360624819738,26108.0485251645,0.0,1.0
2006-03-29,4.85,4.89,4.83,4.83,4900,3.49240962656077,3.52121300492415,3.47800793737907,3.47800793737907,6804.75732836733,0.0,1.0
2006-03-30,4.85,4.875,4.82,4.82,1700,3.49240962656077,3.51041173803788,3.47080709278823,3.47080709278823,2360.83417514785,0.0,1.0
2006-03-31,5.0,5.0,4.83,4.83,9200,3.60042229542347,3.60042229542347,3.47800793737907,3.47800793737907,12776.279065506,0.0,1.0
2006-04-03,4.88,5.0,4.88,4.95,5700,3.51401216033331,3.60042229542347,3.51401216033331,3.56441807246924,7915.7381166722,0.0,1.0
2006-04-04,4.9,4.93,4.79,4.81,28600,3.528413849515,3.55001638328754,3.44920455901569,3.46360624819738,39717.5631818992,0.0,1.0
2006-04-05,4.95,4.96,4.85,4.85,18100,3.56441807246924,3.57161891706008,3.49240962656077,3.49240962656077,25135.9403353977,0.0,1.0
2006-04-06,5.0,5.01,4.99,4.99,30200,3.60042229542347,3.60762314001432,3.59322145083262,3.59322145083262,41939.5247585089,0.0,1.0
2006-04-07,5.01,5.01,4.98,5.0,12100,3.60762314001432,3.60762314001432,3.58602060624178,3.60042229542347,16803.5844231112,0.0,1.0
2006-04-10,5.05,5.05,4.99,5.05,2800,3.63642651837771,3.63642651837771,3.59322145083262,3.63642651837771,3888.43275906704,0.0,1.0
2006-04-11,5.12,5.1401,5.02,5.08,11700,3.68683243051363,3.70130612814124,3.61482398460516,3.65802905215025,16248.0940289588,0.0,1.0
2006-04-12,5.0,5.14,5.0,5.02,12800,3.60042229542347,3.70123411969533,3.60042229542347,3.61482398460516,17775.6926128779,0.0,1.0
2006-04-13,5.1,5.1,5.01,5.04,7100,3.67243074133194,3.67243074133194,3.60762314001432,3.62922567378686,9859.95449620573,0.0,1.0
2006-04-17,4.98,5.12,4.91,4.92,54900,3.58602060624178,3.68683243051363,3.53561469410585,3.5428155386967,76241.0565974217,0.0,1.0
2006-04-18,5.0,5.12,4.9,4.9,9400,3.60042229542347,3.68683243051363,3.528413849515,3.528413849515,13054.0242625822,0.0,1.0
2006-04-19,5.08,5.08,4.99,5.02,7800,3.65802905215025,3.65802905215025,3.59322145083262,3.61482398460516,10832.0626859725,0.0,1.0
2006-04-20,4.98,5.05,4.94,4.98,4600,3.58602060624178,3.63642651837771,3.55721722787839,3.58602060624178,6388.139532753,0.0,1.0
2006-04-21,5.05,5.05,4.94,4.94,10300,3.63642651837771,3.63642651837771,3.55721722787839,3.55721722787839,14303.8776494252,0.0,1.0
2006-04-24,4.9736,4.99,4.95,4.95,12300,3.58141206570364,3.59322145083262,3.56441807246924,3.56441807246924,17081.3296201874,0.0,1.0
2006-04-25,4.98,5.01,4.9,4.97,32300,3.58602060624178,3.60762314001432,3.528413849515,3.57881976165093,44855.8493278091,0.0,1.0
2006-04-26,5.03,5.1032,5.0,5.09,9500,3.62202482919601,3.67473501160101,3.60042229542347,3.66522989674109,13192.8968611203,0.0,1.0
2006-04-27,5.01,5.0999,4.94,4.94,3400,3.60762314001432,3.67235873288603,3.55721722787839,3.55721722787839,4721.6683502957,0.0,1.0
2006-04-28,5.01,5.08,4.95,4.95,18600,3.60762314001432,3.65802905215025,3.56441807246924,3.56441807246924,25830.3033280882,0.0,1.0
2006-05-01,4.96,5.07,4.93,4.93,22800,3.57161891706008,3.6508282075594,3.55001638328754,3.55001638328754,31662.9524666888,0.0,1.0
2006-05-02,4.9672,5.0,4.91,4.91,2600,3.57680352516549,3.60042229542347,3.53561469410585,3.53561469410585,3610.68756199083,0.0,1.0
2006-05-03,5.05,5.05,4.9,4.9,4900,3.63642651837771,3.63642651837771,3.528413849515,3.528413849515,6804.75732836732,0.0,1.0
2006-05-04,5.05,5.05,4.99,4.99,4000,3.63642651837771,3.63642651837771,3.59322145083262,3.59322145083262,5554.90394152435,0.0,1.0
2006-05-05,5.24,5.24,4.97,4.97,6900,3.7732425656038,3.7732425656038,3.57881976165093,3.57881976165093,9582.2092991295,0.0,1.0
2006-05-08,5.15,5.29,5.12,5.13,45300,3.70843496428618,3.80924678855803,3.68683243051363,3.69403327510448,62909.2871377632,0.0,1.0
2006-05-09,5.08,5.15,4.97,4.97,9600,3.65802905215025,3.70843496428618,3.57881976165093,3.57881976165093,13331.7694596584,0.0,1.0
2006-05-10,5.15,5.15,4.99,4.99,6000,3.70843496428618,3.70843496428618,3.59322145083262,3.59322145083262,8332.35591228652,0.0,1.0
2006-05-11,5.07,5.3,5.07,5.3,5900,3.6508282075594,3.81644763314888,3.6508282075594,3.81644763314888,8193.48331374842,0.0,1.0
2006-05-12,5.14,5.29,5.1,5.11,9700,3.70123411969533,3.80924678855803,3.67243074133194,3.67963158592279,13470.6420581966,0.0,1.0
2006-05-15,4.97,5.21,4.96,5.01,17400,3.57881976165093,3.75164003183126,3.57161891706008,3.60762314001432,24163.8321456309,0.0,1.0
2006-05-16,5.02,5.07,4.95,4.97,6100,3.61482398460516,3.6508282075594,3.56441807246924,3.57881976165093,8471.22851082465,0.0,1.0
2006-05-17,4.99,5.09,4.95,5.09,9800,3.59322145083262,3.66522989674109,3.56441807246924,3.66522989674109,13609.5146567347,0.0,1.0
2006-05-18,4.9,5.06,4.9,4.95,28700,3.528413849515,3.64362736296855,3.528413849515,3.56441807246924,39856.4357804373,0.0,1.0
2006-05-19,4.95,5.06,4.942,4.96,3900,3.56441807246924,3.64362736296855,3.55865739679656,3.57161891706008,5416.03134298624,0.0,1.0
2006-05-22,4.99,5.0,4.9,4.9,1700,3.59322145083262,3.60042229542347,3.528413849515,3.528413849515,2360.83417514785,0.0,1.0
2006-05-23,4.9,5.02,4.88,4.91,2600,3.528413849515,3.61482398460516,3.51401216033331,3.53561469410585,3610.68756199083,0.0,1.0
2006-05-24,4.9,4.91,4.9,4.91,1700,3.528413849515,3.53561469410585,3.528413849515,3.53561469410585,2360.83417514785,0.0,1.0
2006-05-25,4.99,5.0,4.8612,4.91,18300,3.59322145083262,3.60042229542347,3.50047457250252,3.53561469410585,25413.6855324739,0.0,1.0
2006-05-26,4.94,5.0,4.87,4.99,2500,3.55721722787839,3.60042229542347,3.50681131574246,3.59322145083262,3471.81496345272,0.0,1.0
2006-05-30,4.93,4.99,4.9,4.9,2700,3.55001638328754,3.59322145083262,3.528413849515,3.528413849515,3749.56016052894,0.0,1.0
2006-05-31,5.0,5.0,4.9,4.9,11400,3.60042229542347,3.60042229542347,3.528413849515,3.528413849515,15831.4762333444,0.0,1.0
2006-06-01,5.0,5.0,4.94,4.94,2700,3.60042229542347,3.60042229542347,3.55721722787839,3.55721722787839,3749.56016052894,0.0,1.0
2006-06-02,4.91,4.99,4.9,4.92,3400,3.53561469410585,3.59322145083262,3.528413849515,3.5428155386967,4721.6683502957,0.0,1.0
2006-06-05,4.92,4.92,4.9,4.9,1400,3.5428155386967,3.5428155386967,3.528413849515,3.528413849515,1944.21637953352,0.0,1.0
2006-06-06,4.9,4.93,4.9,4.92,13800,3.528413849515,3.55001638328754,3.528413849515,3.5428155386967,19164.418598259,0.0,1.0
2006-06-07,4.83,4.9,4.83,4.89,6700,3.47800793737907,3.528413849515,3.47800793737907,3.52121300492415,9304.4641020533,0.0,1.0
2006-06-08,4.82,4.82,4.8,4.8,5400,3.47080709278823,3.47080709278823,3.45640540360653,3.45640540360653,7499.12032105787,0.0,1.0
2006-06-09,4.8,4.8,4.77,4.8,3500,3.45640540360653,3.45640540360653,3.43480286983399,3.45640540360653,4860.54094883381,0.0,1.0
2006-06-12,4.67,4.76,4.65,4.66,3000,3.36279442392552,3.42760202524314,3.34839273474383,3.35559357933467,4166.17795614327,0.0,1.0
2006-06-13,4.65,4.68,4.63,4.67,5200,3.34839273474383,3.36999526851637,3.33399104556213,3.36279442392552,7221.37512398166,0.0,1.0
2006-06-14,4.67,4.77,4.63,4.63,8100,3.36279442392552,3.43480286983399,3.33399104556213,3.33399104556213,11248.6804815868,0.0,1.0
2006-06-15,4.74,4.78,4.56,4.63,19200,3.41320033606145,3.44200371442484,3.28358513342621,3.33399104556213,26663.5389193169,0.0,1.0
2006-06-16,4.75,4.78,4.63,4.65,4700,3.4204011806523,3.44200371442484,3.33399104556213,3.34839273474383,6527.01213129111,0.0,1.0
2006-06-19,4.66,4.78,4.64,4.65,7500,3.35559357933467,3.44200371442484,3.34119189015298,3.34839273474383,10415.4448903582,0.0,1.0
2006-06-20,4.57,4.6699,4.57,4.65,5300,3.29078597801705,3.36272241547961,3.29078597801705,3.34839273474383,7360.24772251977,0.0,1.0
2006-06-21,4.57,4.57,4.57,4.57,0,3.29078597801705,3.29078597801705,3.29078597801705,3.29078597801705,0,0.0,1.0
2006-06-22,4.57,4.57,4.5,4.54,4000,3.29078597801705,3.29078597801705,3.24038006588112,3.26918344424451,5554.90394152436,0.0,1.0
2006-06-23,4.55,4.5836,4.51,4.51,6100,3.27638428883536,3.3005791266606,3.24758091047197,3.24758091047197,8471.22851082464,0.0,1.0
2006-06-26,4.55,4.55,4.51,4.51,4600,3.27638428883536,3.27638428883536,3.24758091047197,3.24758091047197,6388.139532753,0.0,1.0
2006-06-27,4.56,4.57,4.55,4.55,3800,3.28358513342621,3.29078597801705,3.27638428883536,3.27638428883536,5277.15874444813,0.0,1.0
2006-06-28,4.67,4.67,4.55,4.55,2700,3.36279442392552,3.36279442392552,3.27638428883536,3.27638428883536,3749.56016052894,0.0,1.0
2006-06-29,4.5,4.63,4.49,4.63,19100,3.24038006588112,3.33399104556213,3.23317922129028,3.33399104556213,26524.6663207788,0.0,1.0
2006-06-30,4.91,4.91,4.48,4.49,5400,3.53561469410585,3.53561469410585,3.22597837669943,3.23317922129028,7499.12032105787,0.0,1.0
2006-07-03,4.92,4.92,4.87,4.91,1900,3.5428155386967,3.5428155386967,3.50681131574246,3.53561469410585,2638.57937222406,0.0,1.0
2006-07-05,4.93,4.97,4.81,4.81,6000,3.55001638328754,3.57881976165093,3.46360624819738,3.46360624819738,8332.35591228654,0.0,1.0
2006-07-06,4.87,4.9,4.87,4.9,3300,3.50681131574246,3.528413849515,3.50681131574246,3.528413849515,4582.79575175759,0.0,1.0
2006-07-07,4.88,4.88,4.87,4.88,7400,3.51401216033331,3.51401216033331,3.50681131574246,3.51401216033331,10276.57229182,0.0,1.0
2006-07-10,4.86,4.88,4.86,4.87,2400,3.49961047115161,3.51401216033331,3.49961047115161,3.50681131574246,3332.94236491462,0.0,1.0
2006-07-11,4.9,4.9,4.87,4.88,9200,3.528413849515,3.528413849515,3.50681131574246,3.51401216033331,12776.279065506,0.0,1.0
2006-07-12,4.96,4.96,4.906,4.93,15400,3.57161891706008,3.57161891706008,3.53273435626951,3.55001638328754,21386.3801748688,0.0,1.0
2006-07-13,4.88,4.92,4.88,4.906,1800,3.51401216033331,3.5428155386967,3.51401216033331,3.53273435626951,2499.70677368596,0.0,1.0
2006-07-14,4.9,4.91,4.88,4.9,2700,3.528413849515,3.53561469410585,3.51401216033331,3.528413849515,3749.56016052894,0.0,1.0
2006-07-17,4.92,4.95,4.91,4.915,8300,3.5428155386967,3.56441807246924,3.53561469410585,3.53921511640127,11526.425678663,0.0,1.0
2006-07-18,4.85,4.96,4.7901,4.7901,10700,3.49240962656077,3.57161891706008,3.44927656746159,3.44927656746159,14859.3680435776,0.0,1.0
2006-07-19,4.77,4.96,4.77,4.8,6000,3.43480286983399,3.57161891706008,3.43480286983399,3.45640540360653,8332.35591228653,0.0,1.0
2006-07-20,4.87,4.88,4.79,4.79,5300,3.50681131574246,3.51401216033331,3.44920455901569,3.44920455901569,7360.24772251977,0.0,1.0
2006-07-21,4.76,4.9,4.76,4.82,3900,3.42760202524314,3.528413849515,3.42760202524314,3.47080709278823,5416.03134298625,0.0,1.0
2006-07-24,4.82,4.88,4.77,4.77,6600,3.47080709278823,3.51401216033331,3.43480286983399,3.43480286983399,9165.59150351517,0.0,1.0
2006-07-25,4.6,4.89,4.57,4.74,6900,3.31238851178959,3.52121300492415,3.29078597801705,3.41320033606145,9582.20929912952,0.0,1.0
2006-07-26,4.51,4.86,4.51,4.56,12100,3.24758091047197,3.49961047115161,3.24758091047197,3.28358513342621,16803.5844231112,0.0,1.0
2006-07-27,4.65,4.81,4.45,4.45,9100,3.34839273474383,3.46360624819738,3.20437584292689,3.20437584292689,12637.4064669679,0.0,1.0
2006-07-28,4.58,4.69,4.51,4.55,5900,3.2979868226079,3.37719611310722,3.24758091047197,3.27638428883536,8193.48331374842,0.0,1.0
2006-07-31,4.64,4.9,4.49,4.61,10600,3.34119189015298,3.528413849515,3.23317922129028,3.31958935638044,14720.4954450395,0.0,1.0
2006-08-01,4.79,4.84,4.54,4.54,11000,3.44920455901569,3.48520878196992,3.26918344424451,3.26918344424451,15275.985839192,0.0,1.0
2006-08-02,4.94,4.97,4.63,4.66,23500,3.55721722787839,3.57881976165093,3.33399104556213,3.35559357933467,32635.0606564556,0.0,1.0
2006-08-03,4.65,4.88,4.58,4.84,18300,3.34839273474383,3.51401216033331,3.2979868226079,3.48520878196992,25413.6855324739,0.0,1.0
2006-08-04,4.8,4.85,4.66,4.66,11600,3.45640540360653,3.49240962656077,3.35559357933467,3.35559357933467,16109.2214304206,0.0,1.0
2006-08-07,4.62,4.8,4.57,4.64,23500,3.32679020097129,3.45640540360653,3.29078597801705,3.34119189015298,32635.0606564555,0.0,1.0
2006-08-08,4.68,4.79,4.57,4.6,19200,3.36999526851637,3.44920455901569,3.29078597801705,3.31238851178959,26663.5389193169,0.0,1.0
2006-08-09,4.57,4.78,4.56,4.59,7300,3.29078597801705,3.44200371442484,3.28358513342621,3.30518766719875,10137.699693282,0.0,1.0
2006-08-10,4.6601,4.7,4.5801,4.5801,1500,3.35566558778058,3.38439695769806,3.29805883105381,3.29805883105381,2083.08897807163,0.0,1.0
2006-08-11,4.65,4.7,4.65,4.7,1000,3.34839273474383,3.38439695769806,3.34839273474383,3.38439695769806,1388.72598538109,0.0,1.0
2006-08-14,4.66,4.67,4.61,4.61,3700,3.35559357933467,3.36279442392552,3.31958935638044,3.31958935638044,5138.28614591003,0.0,1.0
2006-08-15,4.68,4.7,4.6,4.61,8900,3.36999526851637,3.38439695769806,3.31238851178959,3.31958935638044,12359.6612698917,0.0,1.0
2006-08-16,4.65,4.69,4.6,4.67,7100,3.34839273474383,3.37719611310722,3.31238851178959,3.36279442392552,9859.95449620572,0.0,1.0
2006-08-17,4.69,4.69,4.6,4.6,4300,3.37719611310722,3.37719611310722,3.31238851178959,3.31238851178959,5971.52173713867,0.0,1.0
2006-08-18,4.68,4.75,4.68,4.7,9500,3.36999526851637,3.4204011806523,3.36999526851637,3.38439695769806,13192.8968611203,0.0,1.0
2006-08-21,4.69,4.85,4.6,4.6,14700,3.37719611310722,3.49240962656077,3.31238851178959,3.31238851178959,20414.271985102,0.0,1.0
2006-08-22,4.62,4.66,4.55,4.58,5800,3.32679020097129,3.35559357933467,3.27638428883536,3.2979868226079,8054.61071521031,0.0,1.0
2006-08-23,4.6,4.61,4.56,4.56,4900,3.31238851178959,3.31958935638044,3.28358513342621,3.28358513342621,6804.75732836734,0.0,1.0
2006-08-24,4.58,4.59,4.55,4.55,4000,3.2979868226079,3.30518766719875,3.27638428883536,3.27638428883536,5554.90394152435,0.0,1.0
2006-08-25,4.64,4.64,4.57,4.57,800,3.34119189015298,3.34119189015298,3.29078597801705,3.29078597801705,1110.98078830487,0.0,1.0
2006-08-28,4.7,4.7472,4.61,4.64,5700,3.38439695769806,3.41838494416686,3.31958935638044,3.34119189015298,7915.73811667221,0.0,1.0
2006-08-29,4.72,4.85,4.57,4.61,22700,3.39879864687976,3.49240962656077,3.29078597801705,3.31958935638044,31524.0798681507,0.0,1.0
2006-08-30,4.75,4.75,4.64,4.66,4600,3.4204011806523,3.4204011806523,3.34119189015298,3.35559357933467,6388.139532753,0.0,1.0
2006-08-31,4.75,4.75,4.66,4.66,7900,3.4204011806523,3.4204011806523,3.35559357933467,3.35559357933467,10970.9352845106,0.0,1.0
2006-09-01,4.75,4.8,4.67,4.7,9400,3.4204011806523,3.45640540360653,3.36279442392552,3.38439695769806,13054.0242625822,0.0,1.0
2006-09-05,4.79,4.83,4.73,4.76,20500,3.44920455901569,3.47800793737907,3.4059994914706,3.42760202524314,28468.8827003123,0.0,1.0
2006-09-06,4.82,4.84,4.67,4.78,5800,3.47080709278823,3.48520878196992,3.36279442392552,3.44200371442484,8054.6107152103,0.0,1.0
2006-09-07,4.78,4.82,4.7,4.71,4600,3.44200371442484,3.47080709278823,3.38439695769806,3.39159780228891,6388.139532753,0.0,1.0
2006-09-08,4.64,4.82,4.61,4.7,8100,3.34119189015298,3.47080709278823,3.31958935638044,3.38439695769806,11248.6804815868,0.0,1.0
2006-09-11,4.63,4.68,4.62,4.62,5000,3.33399104556213,3.36999526851637,3.32679020097129,3.32679020097129,6943.62992690545,0.0,1.0
2006-09-12,4.62,4.67,4.59,4.67,6400,3.32679020097129,3.36279442392552,3.30518766719875,3.36279442392552,8887.84630643896,0.0,1.0
2006-09-13,4.61,4.63,4.59,4.6,2700,3.31958935638044,3.33399104556213,3.30518766719875,3.31238851178959,3749.56016052894,0.0,1.0
2006-09-14,4.55,4.6399,4.55,4.59,11500,3.27638428883536,3.34111988170707,3.27638428883536,3.30518766719875,15970.3488318825,0.0,1.0
2006-09-15,4.51,4.6,4.47,4.57,11300,3.24758091047197,3.31238851178959,3.21877753210858,3.29078597801705,15692.6036348063,0.0,1.0
2006-09-18,4.5,4.54,4.49,4.54,4500,3.24038006588112,3.26918344424451,3.23317922129028,3.26918344424451,6249.26693421491,0.0,1.0
2006-09-19,4.47,4.51,4.47,4.5,3000,3.21877753210858,3.24758091047197,3.21877753210858,3.24038006588112,4166.17795614327,0.0,1.0
2006-09-20,4.48,4.55,4.3,4.51,12100,3.22597837669943,3.27638428883536,3.09636317406418,3.24758091047197,16803.5844231112,0.0,1.0
2006-09-21,4.51,4.52,4.39,4.4,2600,3.24758091047197,3.25478175506282,3.16117077538181,3.16837161997265,3610.68756199083,0.0,1.0
2006-09-22,4.47,4.53,4.4,4.42,5500,3.21877753210858,3.26198259965366,3.16837161997265,3.18277330915435,7637.99291959599,0.0,1.0
2006-09-25,4.44,4.5,4.41,4.41,8200,3.19717499833604,3.24038006588112,3.1755724645635,3.1755724645635,11387.5530801249,0.0,1.0
2006-09-26,4.5,4.53,4.41,4.41,12600,3.24038006588112,3.26198259965366,3.1755724645635,3.1755724645635,17497.9474158017,0.0,1.0
2006-09-27,4.51,4.51,4.46,4.48,1900,3.24758091047197,3.24758091047197,3.21157668751774,3.22597837669943,2638.57937222407,0.0,1.0
2006-09-28,4.53,4.59,4.4109,4.51,13700,3.26198259965366,3.30518766719875,3.17622054057668,3.24758091047197,19025.5459997209,0.0,1.0
2006-09-29,4.43,4.57,4.41,4.45,5800,3.1899741537452,3.29078597801705,3.1755724645635,3.20437584292689,8054.6107152103,0.0,1.0
2006-10-02,4.43,4.54,4.36,4.44,6000,3.1899741537452,3.26918344424451,3.13956824160927,3.19717499833604,8332.35591228652,0.0,1.0
2006-10-03,4.47,4.47,4.41,4.43,10200,3.21877753210858,3.21877753210858,3.1755724645635,3.1899741537452,14165.0050508871,0.0,1.0
2006-10-04,4.54,4.56,4.41,4.5,8800,3.26918344424451,3.28358513342621,3.1755724645635,3.24038006588112,12220.7886713536,0.0,1.0
2006-10-05,4.57,4.63,4.51,4.52,10000,3.29078597801705,3.33399104556213,3.24758091047197,3.25478175506282,13887.2598538109,0.0,1.0
2006-10-06,4.45,4.63,4.43,4.51,12100,3.20437584292689,3.33399104556213,3.1899741537452,3.24758091047197,16803.5844231112,0.0,1.0
2006-10-09,4.45,4.56,4.43,4.43,9400,3.20437584292689,3.28358513342621,3.1899741537452,3.1899741537452,13054.0242625822,0.0,1.0
2006-10-10,4.5,4.58,4.45,4.46,8500,3.24038006588112,3.2979868226079,3.20437584292689,3.21157668751774,11804.1708757393,0.0,1.0
2006-10-11,4.39,4.49,4.39,4.48,13600,3.16117077538181,3.23317922129028,3.16117077538181,3.22597837669943,18886.6734011828,0.0,1.0
2006-10-12,4.26,4.35,4.2,4.35,18700,3.0675597957008,3.13236739701842,3.02435472815572,3.13236739701842,25969.1759266263,0.0,1.0
2006-10-13,4.25,4.27,4.23,4.25,10500,3.06035895110995,3.07476064029164,3.04595726192826,3.06035895110995,14581.6228465014,0.0,1.0
2006-10-16,4.25,4.25,4.222,4.222,8700,3.06035895110995,3.06035895110995,3.04019658625558,3.04019658625558,12081.9160728155,0.0,1.0
2006-10-17,4.41,4.5,4.23,4.23,25000,3.1755724645635,3.24038006588112,3.04595726192826,3.04595726192826,34718.1496345272,0.0,1.0
2006-10-18,4.45,4.47,4.42,4.43,23400,3.20437584292689,3.21877753210858,3.18277330915435,3.1899741537452,32496.1880579175,0.0,1.0
2006-10-19,4.45,4.52,4.41,4.41,2900,3.20437584292689,3.25478175506282,3.1755724645635,3.1755724645635,4027.30535760516,0.0,1.0
2006-10-20,4.52,4.54,4.45,4.45,6900,3.25478175506282,3.26918344424451,3.20437584292689,3.20437584292689,9582.2092991295,0.0,1.0
2006-10-23,4.63,4.63,4.47,4.47,7200,3.33399104556213,3.33399104556213,3.21877753210858,3.21877753210858,9998.82709474385,0.0,1.0
2006-10-24,4.6,4.63,4.58,4.58,10800,3.31238851178959,3.33399104556213,3.2979868226079,3.2979868226079,14998.2406421158,0.0,1.0
2006-10-25,4.6,4.63,4.6,4.61,25200,3.31238851178959,3.33399104556213,3.31238851178959,3.31958935638044,34995.8948316035,0.0,1.0
2006-10-26,4.61,4.65,4.48,4.57,5600,3.31958935638044,3.34839273474383,3.22597837669943,3.29078597801705,7776.8655181341,0.0,1.0
2006-10-27,4.62,4.62,4.56,4.56,5800,3.32679020097129,3.32679020097129,3.28358513342621,3.28358513342621,8054.61071521031,0.0,1.0
2006-10-30,4.6,4.65,4.43,4.57,50100,3.31238851178959,3.34839273474383,3.1899741537452,3.29078597801705,69575.1718675926,0.0,1.0
2006-10-31,4.73,4.75,4.55,4.55,90600,3.4059994914706,3.4204011806523,3.27638428883536,3.27638428883536,125818.574275527,0.0,1.0
2006-11-01,4.71,4.77,4.6,4.69,9900,3.39159780228891,3.43480286983399,3.31238851178959,3.37719611310722,13748.3872552728,0.0,1.0
2006-11-02,4.76,4.82,4.65,4.65,25400,3.42760202524314,3.47080709278823,3.34839273474383,3.34839273474383,35273.6400286797,0.0,1.0
2006-11-03,4.8,4.8,4.55,4.72,16900,3.45640540360653,3.45640540360653,3.27638428883536,3.39879864687976,23469.4691529404,0.0,1.0
2006-11-06,4.72,4.75,4.63,4.63,5100,3.39879864687976,3.4204011806523,3.33399104556213,3.33399104556213,7082.50252544354,0.0,1.0
2006-11-07,4.71,4.75,4.69,4.69,2300,3.39159780228891,3.4204011806523,3.37719611310722,3.37719611310722,3194.0697663765,0.0,1.0
2006-11-08,4.77,4.77,4.62,4.62,9000,3.43480286983399,3.43480286983399,3.32679020097129,3.32679020097129,12498.5338684298,0.0,1.0
2006-11-09,4.74,4.79,4.69,4.7,2900,3.41320033606145,3.44920455901569,3.37719611310722,3.38439695769806,4027.30535760516,0.0,1.0
2006-11-10,4.7,4.72,4.64,4.64,9500,3.38439695769806,3.39879864687976,3.34119189015298,3.34119189015298,13192.8968611204,0.0,1.0
2006-11-13,4.78,4.78,4.69,4.69,16800,3.44200371442484,3.44200371442484,3.37719611310722,3.37719611310722,23330.5965544023,0.0,1.0
2006-11-14,4.88,4.89,4.76,4.89,28800,3.51401216033331,3.52121300492415,3.42760202524314,3.52121300492415,39995.3083789753,0.0,1.0
2006-11-15,4.9,4.95,4.84,4.9,18300,3.528413849515,3.56441807246924,3.48520878196992,3.528413849515,25413.6855324739,0.0,1.0
2006-11-16,4.91,4.95,4.87,4.8754,11300,3.53561469410585,3.56441807246924,3.50681131574246,3.51069977182152,15692.6036348063,0.0,1.0
2006-11-17,4.97,5.0,4.94,4.99,26000,3.57881976165093,3.60042229542347,3.55721722787839,3.59322145083262,36106.8756199083,0.0,1.0
2006-11-20,4.85,4.95,4.81,4.89,8100,3.49240962656077,3.56441807246924,3.46360624819738,3.52121300492415,11248.6804815868,0.0,1.0
2006-11-21,4.87,5.0,4.87,4.94,9700,3.50681131574246,3.60042229542347,3.50681131574246,3.55721722787839,13470.6420581966,0.0,1.0
2006-11-22,4.96,5.0,4.86,4.86,36900,3.57161891706008,3.60042229542347,3.49961047115161,3.49961047115161,51243.9888605622,0.0,1.0
2006-11-24,4.94,4.94,4.87,4.9,1000,3.55721722787839,3.55721722787839,3.50681131574246,3.528413849515,1388.72598538109,0.0,1.0
2006-11-27,4.99,4.99,4.86,4.9,19200,3.59322145083262,3.59322145083262,3.49961047115161,3.528413849515,26663.5389193169,0.0,1.0
2006-11-28,5.0,5.0,4.86,4.9588,10300,3.60042229542347,3.60042229542347,3.49961047115161,3.57075481570918,14303.8776494252,0.0,1.0
2006-11-29,5.0,5.0,4.92,4.92,37800,3.60042229542347,3.60042229542347,3.5428155386967,3.5428155386967,52493.8422474052,0.0,1.0
2006-11-30,4.9399,5.0,4.904,4.904,10300,3.55714521943248,3.60042229542347,3.53129418735134,3.53129418735134,14303.8776494252,0.0,1.0
2006-12-01,4.94,4.99,4.88,4.9258,24300,3.55721722787839,3.59322145083262,3.51401216033331,3.54699202855939,33746.0414447604,0.0,1.0
2006-12-04,4.97,5.01,4.89,4.89,27500,3.57881976165093,3.60762314001432,3.52121300492415,3.52121300492415,38189.9645979799,0.0,1.0
2006-12-05,4.96,4.96,4.88,4.95,10400,3.57161891706008,3.57161891706008,3.51401216033331,3.56441807246924,14442.7502479633,0.0,1.0
2006-12-06,4.87,4.94,4.87,4.92,14200,3.50681131574246,3.55721722787839,3.50681131574246,3.5428155386967,19719.9089924115,0.0,1.0
2006-12-07,4.9,4.91,4.88,4.89,3600,3.528413849515,3.53561469410585,3.51401216033331,3.52121300492415,4999.41354737192,0.0,1.0
2006-12-08,4.94,4.95,4.87,4.88,5400,3.55721722787839,3.56441807246924,3.50681131574246,3.51401216033331,7499.12032105788,0.0,1.0
2006-12-11,4.94,4.95,4.91,4.95,6700,3.55721722787839,3.56441807246924,3.53561469410585,3.56441807246924,9304.46410205329,0.0,1.0
2006-12-12,4.92,4.93,4.9001,4.91,9900,3.5428155386967,3.55001638328754,3.52848585796091,3.53561469410585,13748.3872552728,0.0,1.0
2006-12-13,4.87,4.9001,4.86,4.89,7800,3.50681131574246,3.52848585796091,3.49961047115161,3.52121300492415,10832.0626859725,0.0,1.0
2006-12-14,4.88,4.91,4.87,4.88,8800,3.51401216033331,3.53561469410585,3.50681131574246,3.51401216033331,12220.7886713536,0.0,1.0
2006-12-15,4.8401,4.88,4.84,4.88,4100,3.48528079041583,3.51401216033331,3.48520878196992,3.51401216033331,5693.77654006246,0.0,1.0
2006-12-18,4.86,4.89,4.83,4.83,3100,3.49961047115161,3.52121300492415,3.47800793737907,3.47800793737907,4305.05055468138,0.0,1.0
2006-12-19,4.91,4.91,4.83,4.83,10700,3.53561469410585,3.53561469410585,3.47800793737907,3.47800793737907,14859.3680435776,0.0,1.0
2006-12-20,4.92,4.94,4.86,4.86,9100,3.5428155386967,3.55721722787839,3.49961047115161,3.49961047115161,12637.4064669679,0.0,1.0
2006-12-21,4.88,4.94,4.88,4.92,4200,3.51401216033331,3.55721722787839,3.51401216033331,3.5428155386967,5832.64913860057,0.0,1.0
2006-12-22,4.85,4.94,4.85,4.93,17100,3.49240962656077,3.55721722787839,3.49240962656077,3.55001638328754,23747.2143500166,0.0,1.0
2006-12-26,4.83,4.86,4.82,4.84,25400,3.47800793737907,3.49961047115161,3.47080709278823,3.48520878196992,35273.6400286797,0.0,1.0
2006-12-27,4.83,4.94,4.78,4.85,33500,3.47800793737907,3.55721722787839,3.44200371442484,3.49240962656077,46522.3205102665,0.0,1.0
2006-12-28,4.84,4.84,4.77,4.78,5200,3.48520878196992,3.48520878196992,3.43480286983399,3.44200371442484,7221.37512398166,0.0,1.0
2006-12-29,4.93,4.93,4.79,4.79,9800,3.55001638328754,3.55001638328754,3.44920455901569,3.44920455901569,13609.5146567347,0.0,1.0
2007-01-03,4.85,4.87,4.81,4.86,6800,3.49240962656077,3.50681131574246,3.46360624819738,3.49961047115161,9443.33670059139,0.0,1.0
2007-01-04,4.78,4.87,4.77,4.8,27800,3.44200371442484,3.50681131574246,3.43480286983399,3.45640540360653,38606.5823935942,0.0,1.0
2007-01-05,4.82,4.82,4.75,4.76,31200,3.47080709278823,3.47080709278823,3.4204011806523,3.42760202524314,43328.2507438899,0.0,1.0
2007-01-08,4.76,4.8,4.72,4.76,7200,3.42760202524314,3.45640540360653,3.39879864687976,3.42760202524314,9998.82709474385,0.0,1.0
2007-01-09,4.82,4.82,4.77,4.81,8400,3.47080709278823,3.47080709278823,3.43480286983399,3.46360624819738,11665.2982772011,0.0,1.0
2007-01-10,4.71,4.9,4.66,4.82,28800,3.39159780228891,3.528413849515,3.35559357933467,3.47080709278823,39995.3083789753,0.0,1.0
2007-01-11,4.72,4.72,4.71,4.71,2300,3.39879864687976,3.39879864687976,3.39159780228891,3.39159780228891,3194.0697663765,0.0,1.0
2007-01-12,4.69,4.76,4.66,4.7304,10400,3.37719611310722,3.42760202524314,3.35559357933467,3.40628752525424,14442.7502479633,0.0,1.0
2007-01-16,4.69,4.69,4.69,4.69,29,3.37719611310722,3.37719611310722,3.37719611310722,3.37719611310722,40.2730535760515,0.0,1.0
2007-01-17,4.67,4.6866,4.66,4.6866,2200,3.36279442392552,3.37474782594633,3.35559357933467,3.37474782594633,3055.1971678384,0.0,1.0
2007-01-18,4.57,4.67,4.49,4.66,18300,3.29078597801705,3.36279442392552,3.23317922129028,3.35559357933467,25413.6855324739,0.0,1.0
2007-01-19,4.57,4.6,4.55,4.58,24500,3.29078597801705,3.31238851178959,3.27638428883536,3.2979868226079,34023.7866418367,0.0,1.0
2007-01-22,4.64,4.64,4.56,4.56,1900,3.34119189015298,3.34119189015298,3.28358513342621,3.28358513342621,2638.57937222407,0.0,1.0
2007-01-23,4.6499,4.75,4.6144,4.75,4900,3.34832072629792,3.4204011806523,3.32275772800041,3.4204011806523,6804.75732836733,0.0,1.0
2007-01-24,4.61,4.65,4.6,4.6,3100,3.31958935638044,3.34839273474383,3.31238851178959,3.31238851178959,4305.05055468137,0.0,1.0
2007-01-25,4.68,4.68,4.6,4.65,4200,3.36999526851637,3.36999526851637,3.31238851178959,3.34839273474383,5832.64913860057,0.0,1.0
2007-01-26,4.74,4.74,4.65,4.65,10200,3.41320033606145,3.41320033606145,3.34839273474383,3.34839273474383,14165.0050508871,0.0,1.0
2007-01-29,4.7,4.72,4.6,4.6,9900,3.38439695769806,3.39879864687976,3.31238851178959,3.31238851178959,13748.3872552728,0.0,1.0
2007-01-30,4.74,4.74,4.65,4.65,17400,3.41320033606145,3.41320033606145,3.34839273474383,3.34839273474383,24163.8321456309,0.0,1.0
2007-01-31,4.74,4.8,4.65,4.75,28600,3.41320033606145,3.45640540360653,3.34839273474383,3.4204011806523,39717.5631818991,0.0,1.0
2007-02-01,4.72,4.75,4.65,4.74,31000,3.39879864687976,3.4204011806523,3.34839273474383,3.41320033606145,43050.5055468137,0.0,1.0
2007-02-02,4.73,4.73,4.66,4.68,15700,3.4059994914706,3.4059994914706,3.35559357933467,3.36999526851637,21802.9979704831,0.0,1.0
2007-02-05,4.65,4.73,4.65,4.73,27700,3.34839273474383,3.4059994914706,3.34839273474383,3.4059994914706,38467.7097950561,0.0,1.0
2007-02-06,4.66,4.73,4.56,4.73,19800,3.35559357933467,3.4059994914706,3.28358513342621,3.4059994914706,27496.7745105456,0.0,1.0
2007-02-07,4.61,4.65,4.52,4.63,21600,3.31958935638044,3.34839273474383,3.25478175506282,3.33399104556213,29996.4812842315,0.0,1.0
2007-02-08,4.64,4.64,4.61,4.61,15002,3.34119189015298,3.34119189015298,3.31958935638044,3.31958935638044,20833.6672326871,0.0,1.0
2007-02-09,4.64,4.65,4.56,4.65,10704,3.34119189015298,3.34839273474383,3.28358513342621,3.34839273474383,14864.9229475192,0.0,1.0
2007-02-12,4.53,4.64,4.45,4.58,19100,3.26198259965366,3.34119189015298,3.20437584292689,3.2979868226079,26524.6663207788,0.0,1.0
2007-02-13,4.52,4.55,4.5,4.5,12300,3.25478175506282,3.27638428883536,3.24038006588112,3.24038006588112,17081.3296201874,0.0,1.0
2007-02-14,4.53,4.5512,4.5,4.55,7900,3.26198259965366,3.27724839018626,3.24038006588112,3.27638428883536,10970.9352845106,0.0,1.0
2007-02-15,4.59,4.6,4.5,4.53,25400,3.30518766719875,3.31238851178959,3.24038006588112,3.26198259965366,35273.6400286796,0.0,1.0
2007-02-16,4.6,4.6,4.5,4.51,9600,3.31238851178959,3.31238851178959,3.24038006588112,3.24758091047197,13331.7694596585,0.0,1.0
2007-02-20,4.65,4.65,4.57,4.57,21100,3.34839273474383,3.34839273474383,3.29078597801705,3.29078597801705,29302.118291541,0.0,1.0
2007-02-21,4.67,4.67,4.61,4.61,28700,3.36279442392552,3.36279442392552,3.31958935638044,3.31958935638044,39856.4357804373,0.0,1.0
2007-02-22,4.66,4.67,4.6,4.67,22000,3.35559357933467,3.36279442392552,3.31238851178959,3.36279442392552,30551.971678384,0.0,1.0
2007-02-23,4.66,4.68,4.62,4.62,16300,3.35559357933467,3.36999526851637,3.32679020097129,3.32679020097129,22636.2335617118,0.0,1.0
2007-02-26,4.66,4.66,4.61,4.63,23200,3.35559357933467,3.35559357933467,3.31958935638044,3.33399104556213,32218.4428608413,0.0,1.0
2007-02-27,4.65,4.66,4.61,4.61,17400,3.34839273474383,3.35559357933467,3.31958935638044,3.31958935638044,24163.8321456309,0.0,1.0
2007-02-28,4.63,4.67,4.63,4.64,3182,3.33399104556213,3.36279442392552,3.33399104556213,3.34119189015298,4418.92608548263,0.0,1.0
2007-03-01,4.67,4.67,4.6,4.6,7158,3.36279442392552,3.36279442392552,3.31238851178959,3.31238851178959,9940.50060335784,0.0,1.0
2007-03-02,4.62,4.65,4.62,4.62,3900,3.32679020097129,3.34839273474383,3.32679020097129,3.32679020097129,5416.03134298624,0.0,1.0
2007-03-05,4.64,4.64,4.61,4.61,2500,3.34119189015298,3.34119189015298,3.31958935638044,3.31958935638044,3471.81496345272,0.0,1.0
2007-03-06,4.62,4.65,4.62,4.63,34000,3.32679020097129,3.34839273474383,3.32679020097129,3.33399104556213,47216.683502957,0.0,1.0
2007-03-07,4.63,4.64,4.61,4.61,24100,3.33399104556213,3.34119189015298,3.31958935638044,3.31958935638044,33468.2962476843,0.0,1.0
2007-03-08,4.63,4.65,4.62,4.62,5700,3.33399104556213,3.34839273474383,3.32679020097129,3.32679020097129,7915.73811667221,0.0,1.0
2007-03-09,4.66,4.66,4.62,4.65,4800,3.35559357933467,3.35559357933467,3.32679020097129,3.34839273474383,6665.88472982923,0.0,1.0
2007-03-12,4.66,4.66,4.66,4.66,31,3.35559357933467,3.35559357933467,3.35559357933467,3.35559357933467,43.0505055468138,0.0,1.0
2007-03-13,4.62,4.64,4.52,4.6265,8100,3.32679020097129,3.34119189015298,3.25478175506282,3.33147074995534,11248.6804815868,0.0,1.0
2007-03-14,4.65,4.65,4.63,4.63,5800,3.34839273474383,3.34839273474383,3.33399104556213,3.33399104556213,8054.61071521031,0.0,1.0
2007-03-15,4.66,4.66,4.64,4.65,6400,3.35559357933467,3.35559357933467,3.34119189015298,3.34839273474383,8887.84630643898,0.0,1.0
2007-03-16,4.62,4.65,4.62,4.65,5300,3.32679020097129,3.34839273474383,3.32679020097129,3.34839273474383,7360.24772251976,0.0,1.0
2007-03-19,4.64,4.64,4.57,4.6,2700,3.34119189015298,3.34119189015298,3.29078597801705,3.31238851178959,3749.56016052894,0.0,1.0
2007-03-20,4.6,4.63,4.6,4.6,10700,3.31238851178959,3.33399104556213,3.31238851178959,3.31238851178959,14859.3680435777,0.0,1.0
2007-03-21,4.57,4.63,4.51,4.56,20200,3.29078597801705,3.33399104556213,3.24758091047197,3.28358513342621,28052.264904698,0.0,1.0
2007-03-22,4.6,4.65,4.6,4.6,10100,3.31238851178959,3.34839273474383,3.31238851178959,3.31238851178959,14026.132452349,0.0,1.0
2007-03-23,4.68,4.68,4.6,4.64,19000,3.36999526851637,3.36999526851637,3.31238851178959,3.34119189015298,26385.7937222407,0.0,1.0
2007-03-26,4.68,4.7,4.66,4.7,33100,3.36999526851637,3.38439695769806,3.35559357933467,3.38439695769806,45966.830116114,0.0,1.0
2007-03-27,4.7,4.73,4.68,4.6807,9900,3.38439695769806,3.4059994914706,3.36999526851637,3.37049932763773,13748.3872552728,0.0,1.0
2007-03-28,4.7,4.7,4.64,4.65,4200,3.38439695769806,3.38439695769806,3.34119189015298,3.34839273474383,5832.64913860058,0.0,1.0
2007-03-29,4.7,4.74,4.61,4.61,13900,3.38439695769806,3.41320033606145,3.31958935638044,3.31958935638044,19303.2911967971,0.0,1.0
2007-03-30,4.79,4.79,4.7,4.7,41100,3.44920455901569,3.44920455901569,3.38439695769806,3.38439695769806,57076.6379991627,0.0,1.0
2007-04-02,4.77,4.81,4.75,4.76,7400,3.43480286983399,3.46360624819738,3.4204011806523,3.42760202524314,10276.5722918201,0.0,1.0
2007-04-03,4.76,4.77,4.75,4.75,3200,3.42760202524314,3.43480286983399,3.4204011806523,3.4204011806523,4443.92315321949,0.0,1.0
2007-04-04,4.75,4.77,4.63,4.75,55100,3.4204011806523,3.43480286983399,3.33399104556213,3.4204011806523,76518.8017944979,0.0,1.0
2007-04-05,4.68,4.74,4.67,4.73,3200,3.36999526851637,3.41320033606145,3.36279442392552,3.4059994914706,4443.92315321948,0.0,1.0
2007-04-09,4.66,4.68,4.65,4.65,5100,3.35559357933467,3.36999526851637,3.34839273474383,3.34839273474383,7082.50252544356,0.0,1.0
2007-04-10,4.69,4.69,4.65,4.65,49000,3.37719611310722,3.37719611310722,3.34839273474383,3.34839273474383,68047.5732836732,0.0,1.0
2007-04-11,4.64,4.69,4.61,4.663,8400,3.34119189015298,3.37719611310722,3.31958935638044,3.35775383271193,11665.2982772011,0.0,1.0
2007-04-12,4.58,4.63,4.51,4.62,7100,3.2979868226079,3.33399104556213,3.24758091047197,3.32679020097129,9859.95449620573,0.0,1.0
2007-04-13,4.56,4.6,4.5,4.53,17900,3.28358513342621,3.31238851178959,3.24038006588112,3.26198259965366,24858.1951383214,0.0,1.0
2007-04-16,4.55,4.58,4.5,4.54,20400,3.27638428883536,3.2979868226079,3.24038006588112,3.26918344424451,28330.0101017742,0.0,1.0
2007-04-17,4.51,4.56,4.24,4.53,24300,3.24758091047197,3.28358513342621,3.0531581065191,3.26198259965366,33746.0414447605,0.0,1.0
2007-04-18,4.46,4.4799,4.44,4.44,4700,3.21157668751774,3.22590636825352,3.19717499833604,3.19717499833604,6527.01213129111,0.0,1.0
2007-04-19,4.4,4.47,4.36,4.4301,3600,3.16837161997265,3.21877753210858,3.13956824160927,3.1900461621911,4999.41354737193,0.0,1.0
2007-04-20,4.5,4.5,4.36,4.38,32000,3.24038006588112,3.24038006588112,3.13956824160927,3.15396993079096,44439.2315321949,0.0,1.0
2007-04-23,4.5,4.5,4.35,4.49,6800,3.24038006588112,3.24038006588112,3.13236739701842,3.23317922129028,9443.33670059141,0.0,1.0
2007-04-24,4.56,4.56,4.47,4.47,6200,3.28358513342621,3.28358513342621,3.21877753210858,3.21877753210858,8610.10110936274,0.0,1.0
2007-04-25,4.49,4.55,4.43,4.49,14400,3.23317922129028,3.27638428883536,3.1899741537452,3.23317922129028,19997.6541894877,0.0,1.0
2007-04-26,4.56,4.56,4.52,4.52,3000,3.28358513342621,3.28358513342621,3.25478175506282,3.25478175506282,4166.17795614326,0.0,1.0
2007-04-27,4.48,4.56,4.44,4.55,4300,3.22597837669943,3.28358513342621,3.19717499833604,3.27638428883536,5971.52173713868,0.0,1.0
2007-04-30,4.61,4.69,4.44,4.47,28200,3.31958935638044,3.37719611310722,3.19717499833604,3.21877753210858,39162.0727877467,0.0,1.0
2007-05-01,4.7,4.7,4.57,4.58,17200,3.38439695769806,3.38439695769806,3.29078597801705,3.2979868226079,23886.0869485547,0.0,1.0
2007-05-02,4.73,4.77,4.57,4.73,16000,3.4059994914706,3.43480286983399,3.29078597801705,3.4059994914706,22219.6157660974,0.0,1.0
2007-05-03,4.68,4.702,4.64,4.7,3100,3.36999526851637,3.38583712661623,3.34119189015298,3.38439695769806,4305.05055468137,0.0,1.0
2007-05-04,4.61,4.69,4.61,4.65,2400,3.31958935638044,3.37719611310722,3.31958935638044,3.34839273474383,3332.94236491461,0.0,1.0
2007-05-07,4.49,4.58,4.43,4.58,9600,3.23317922129028,3.2979868226079,3.1899741537452,3.2979868226079,13331.7694596584,0.0,1.0
2007-05-08,4.45,4.52,4.44,4.44,8600,3.20437584292689,3.25478175506282,3.19717499833604,3.19717499833604,11943.0434742774,0.0,1.0
2007-05-09,4.47,4.51,4.45,4.5,4300,3.21877753210858,3.24758091047197,3.20437584292689,3.24038006588112,5971.52173713869,0.0,1.0
2007-05-10,4.53,4.54,4.4604,4.49,2000,3.26198259965366,3.26918344424451,3.21186472130137,3.23317922129028,2777.45197076218,0.0,1.0
2007-05-11,4.42,4.5,4.41,4.5,9100,3.18277330915435,3.24038006588112,3.1755724645635,3.24038006588112,12637.4064669679,0.0,1.0
2007-05-14,4.42,4.43,4.335,4.41,13000,3.18277330915435,3.1899741537452,3.12156613013215,3.1755724645635,18053.4378099541,0.0,1.0
2007-05-15,4.34,4.44,4.34,4.39,900,3.12516655242757,3.19717499833604,3.12516655242757,3.16117077538181,1249.85338684298,0.0,1.0
2007-05-16,4.34,4.48,4.33,4.34,14600,3.12516655242757,3.22597837669943,3.11796570783673,3.12516655242757,20275.3993865639,0.0,1.0
2007-05-17,4.33,4.35,4.31,4.34,1024,3.11796570783673,3.13236739701842,3.10356401865503,3.12516655242757,1422.05540903023,0.0,1.0
2007-05-18,4.35,4.35,4.31,4.31,1249,3.13236739701842,3.13236739701842,3.10356401865503,3.10356401865503,1734.51875574098,0.0,1.0
2007-05-21,4.35,4.39,4.3,4.39,12300,3.13236739701842,3.16117077538181,3.09636317406418,3.16117077538181,17081.3296201874,0.0,1.0
2007-05-22,4.3499,4.35,4.32,4.32,5100,3.13229538857251,3.13236739701842,3.11076486324588,3.11076486324588,7082.50252544355,0.0,1.0
2007-05-23,4.34,4.36,4.31,4.31,4500,3.12516655242757,3.13956824160927,3.10356401865503,3.10356401865503,6249.2669342149,0.0,1.0
2007-05-24,4.33,4.37,4.32,4.33,8100,3.11796570783673,3.14676908620011,3.11076486324588,3.11796570783673,11248.6804815868,0.0,1.0
2007-05-25,4.35,4.35,4.31,4.32,5300,3.13236739701842,3.13236739701842,3.10356401865503,3.11076486324588,7360.24772251977,0.0,1.0
2007-05-29,4.34,4.34,4.3,4.31,63000,3.12516655242757,3.12516655242757,3.09636317406418,3.10356401865503,87489.7370790086,0.0,1.0
2007-05-30,4.36,4.4,4.31,4.36,8700,3.13956824160927,3.16837161997265,3.10356401865503,3.13956824160927,12081.9160728155,0.0,1.0
2007-05-31,4.35,4.35,4.3,4.31,12400,3.13236739701842,3.13236739701842,3.09636317406418,3.10356401865503,17220.2022187255,0.0,1.0
2007-06-01,4.33,4.39,4.31,4.31,4900,3.11796570783673,3.16117077538181,3.10356401865503,3.10356401865503,6804.75732836732,0.0,1.0
2007-06-04,4.34,4.38,4.31,4.37,2500,3.12516655242757,3.15396993079096,3.10356401865503,3.14676908620011,3471.81496345272,0.0,1.0
2007-06-05,4.35,4.36,4.32,4.35,5500,3.13236739701842,3.13956824160927,3.11076486324588,3.13236739701842,7637.99291959599,0.0,1.0
2007-06-06,4.31,4.36,4.3,4.35,5200,3.10356401865503,3.13956824160927,3.09636317406418,3.13236739701842,7221.37512398166,0.0,1.0
2007-06-07,4.31,4.35,4.3,4.31,11600,3.10356401865503,3.13236739701842,3.09636317406418,3.10356401865503,16109.2214304206,0.0,1.0
2007-06-08,4.32,4.35,4.32,4.34,8300,3.11076486324588,3.13236739701842,3.11076486324588,3.12516655242757,11526.425678663,0.0,1.0
2007-06-11,4.33,4.39,4.3,4.33,11400,3.11796570783673,3.16117077538181,3.09636317406418,3.11796570783673,15831.4762333444,0.0,1.0
2007-06-12,4.28,4.35,4.27,4.35,7000,3.08196148488249,3.13236739701842,3.07476064029164,3.13236739701842,9721.08189766762,0.0,1.0
2007-06-13,4.29,4.3,4.23,4.27,8100,3.08916232947334,3.09636317406418,3.04595726192826,3.07476064029164,11248.6804815868,0.0,1.0
2007-06-14,4.33,4.35,4.2701,4.2701,10200,3.11796570783673,3.13236739701842,3.07483264873755,3.07483264873755,14165.0050508871,0.0,1.0
2007-06-15,4.4,4.44,4.3101,4.3101,8800,3.16837161997265,3.19717499833604,3.10363602710094,3.10363602710094,12220.7886713536,0.0,1.0
2007-06-18,4.42,4.53,4.26,4.33,46600,3.18277330915435,3.26198259965366,3.0675597957008,3.11796570783673,64714.6309187587,0.0,1.0
2007-06-19,4.36,4.41,4.3347,4.38,5400,3.13956824160927,3.1755724645635,3.12135010479442,3.15396993079096,7499.12032105787,0.0,1.0
2007-06-20,4.39,4.45,4.39,4.4099,4000,3.16117077538181,3.20437584292689,3.16117077538181,3.17550045611759,5554.90394152435,0.0,1.0
2007-06-21,4.25,4.45,4.25,4.44,8700,3.06035895110995,3.20437584292689,3.06035895110995,3.19717499833604,12081.9160728155,0.0,1.0
2007-06-22,4.51,4.51,4.34,4.34,10900,3.24758091047197,3.24758091047197,3.12516655242757,3.12516655242757,15137.1132406539,0.0,1.0
2007-06-25,4.44,4.48,4.44,4.46,2600,3.19717499833604,3.22597837669943,3.19717499833604,3.21157668751774,3610.68756199083,0.0,1.0
2007-06-26,4.41,4.41,4.31,4.4,7200,3.1755724645635,3.1755724645635,3.10356401865503,3.16837161997265,9998.82709474384,0.0,1.0
2007-06-27,4.37,4.39,4.31,4.37,3200,3.14676908620011,3.16117077538181,3.10356401865503,3.14676908620011,4443.92315321949,0.0,1.0
2007-06-28,4.41,4.43,4.39,4.41,900,3.1755724645635,3.1899741537452,3.16117077538181,3.1755724645635,1249.85338684298,0.0,1.0
2007-06-29,4.4,4.41,4.3,4.3,4500,3.16837161997265,3.1755724645635,3.09636317406418,3.09636317406418,6249.26693421491,0.0,1.0
2007-07-02,4.26,4.31,4.26,4.31,15500,3.0675597957008,3.10356401865503,3.0675597957008,3.10356401865503,21525.2527734068,0.0,1.0
2007-07-03,4.23,4.26,4.23,4.26,4800,3.04595726192826,3.0675597957008,3.04595726192826,3.0675597957008,6665.88472982922,0.0,1.0
2007-07-05,4.24,4.25,4.2,4.21,22800,3.0531581065191,3.06035895110995,3.02435472815572,3.03155557274656,31662.9524666889,0.0,1.0
2007-07-06,4.1838,4.21,4.16,4.21,8100,3.01268935991854,3.03155557274656,2.99555134979233,3.03155557274656,11248.6804815868,0.0,1.0
2007-07-09,4.17,4.2,4.16,4.17,12800,3.00275219438317,3.02435472815572,2.99555134979233,3.00275219438317,17775.692612878,0.0,1.0
2007-07-10,4.16,4.18,4.16,4.16,14400,2.99555134979233,3.00995303897402,2.99555134979233,2.99555134979233,19997.6541894877,0.0,1.0
2007-07-11,4.14,4.17,4.1,4.11,3100,2.98114966061063,3.00275219438317,2.95234628224725,2.95954712683809,4305.05055468138,0.0,1.0
2007-07-12,3.92,4.14,3.92,4.11,6100,2.822731079612,2.98114966061063,2.822731079612,2.95954712683809,8471.22851082464,0.0,1.0
2007-07-13,3.85,3.93,3.84,3.92,8800,2.77232516747607,2.82993192420285,2.76512432288523,2.822731079612,12220.7886713536,0.0,1.0
2007-07-16,3.9,3.93,3.84,3.84,14600,2.80832939043031,2.82993192420285,2.76512432288523,2.76512432288523,20275.3993865639,0.0,1.0
2007-07-17,4.03,4.03,3.89,4.0,7000,2.90194037011132,2.90194037011132,2.80112854583946,2.88033783633878,9721.08189766761,0.0,1.0
2007-07-18,3.83,4.01,3.77,3.94,10600,2.75792347829438,2.88753868092962,2.7147184107493,2.83713276879369,14720.4954450395,0.0,1.0
2007-07-19,4.05,4.05,3.88,3.88,2800,2.91634205929301,2.91634205929301,2.79392770124861,2.79392770124861,3888.43275906705,0.0,1.0
2007-07-20,3.87,4.06,3.76,4.0,21200,2.78672685665777,2.92354290388386,2.70751756615845,2.88033783633878,29440.990890079,0.0,1.0
2007-07-23,3.75,3.96,3.75,3.85,28700,2.7003167215676,2.85153445797539,2.7003167215676,2.77232516747607,39856.4357804373,0.0,1.0
2007-07-24,4.09,4.09,3.75,3.75,20500,2.9451454376564,2.9451454376564,2.7003167215676,2.7003167215676,28468.8827003123,0.0,1.0
2007-07-25,3.8,3.95,3.77,3.95,26400,2.73632094452184,2.84433361338454,2.7147184107493,2.84433361338454,36662.3660140607,0.0,1.0
2007-07-26,3.7,3.82,3.7,3.76,28000,2.66431249861337,2.75072263370353,2.66431249861337,2.70751756615845,38884.3275906705,0.0,1.0
2007-07-27,3.7,3.75,3.58,3.63,22900,2.66431249861337,2.7003167215676,2.57790236352321,2.61390658647744,31801.8250652269,0.0,1.0
2007-07-30,3.54,3.64,3.53,3.64,8700,2.54909898515982,2.62110743106829,2.54189814056897,2.62110743106829,12081.9160728155,0.0,1.0
2007-07-31,3.77,3.79,3.53,3.54,14400,2.7147184107493,2.72912009993099,2.54189814056897,2.54909898515982,19997.6541894877,0.0,1.0
2007-08-01,3.83,3.83,3.75,3.81,2800,2.75792347829438,2.75792347829438,2.7003167215676,2.74352178911268,3888.43275906705,0.0,1.0
2007-08-02,3.9,3.9,3.7201,3.85,4000,2.80832939043031,2.80832939043031,2.67878619624097,2.77232516747607,5554.90394152435,0.0,1.0
2007-08-03,3.65,3.92,3.63,3.91,4400,2.62830827565913,2.822731079612,2.61390658647744,2.81553023502115,6110.3943356768,0.0,1.0
2007-08-06,3.52,3.61,3.5,3.53,14200,2.53469729597812,2.59950489729575,2.52029560679643,2.54189814056897,19719.9089924115,0.0,1.0
2007-08-07,3.65,3.67,3.6,3.6,7400,2.62830827565913,2.64270996484083,2.5923040527049,2.5923040527049,10276.5722918201,0.0,1.0
2007-08-08,3.66,3.68,3.6,3.61,20000,2.63550912024998,2.64991080943167,2.5923040527049,2.59950489729575,27774.5197076218,0.0,1.0
2007-08-09,3.73,3.76,3.67,3.76,13100,2.68591503238591,2.70751756615845,2.64270996484083,2.70751756615845,18192.3104084923,0.0,1.0
2007-08-10,3.63,3.74,3.6,3.65,9800,2.61390658647744,2.69311587697676,2.5923040527049,2.62830827565913,13609.5146567347,0.0,1.0
2007-08-13,3.65,3.66,3.6,3.6,5100,2.62830827565913,2.63550912024998,2.5923040527049,2.5923040527049,7082.50252544356,0.0,1.0
2007-08-14,3.84,3.84,3.6,3.63,7800,2.76512432288523,2.76512432288523,2.5923040527049,2.61390658647744,10832.0626859725,0.0,1.0
2007-08-15,3.7,3.8799,3.7,3.76,3000,2.66431249861337,2.79385569280271,2.66431249861337,2.70751756615845,4166.17795614326,0.0,1.0
2007-08-16,3.68,3.69,3.6,3.67,30300,2.64991080943167,2.65711165402252,2.5923040527049,2.64270996484083,42078.3973570471,0.0,1.0
2007-08-17,3.53,3.65,3.51,3.65,45400,2.54189814056897,2.62830827565913,2.52749645138728,2.62830827565913,63048.1597363014,0.0,1.0
2007-08-20,3.51,3.58,3.5,3.53,46100,2.52749645138728,2.57790236352321,2.52029560679643,2.54189814056897,64020.2679260681,0.0,1.0
2007-08-21,3.41,3.51,3.41,3.5,20000,2.45548800547881,2.52749645138728,2.45548800547881,2.52029560679643,27774.5197076217,0.0,1.0
2007-08-22,3.43,3.4501,3.41,3.41,15000,2.4698896946605,2.4843633922881,2.45548800547881,2.45548800547881,20830.8897807163,0.0,1.0
2007-08-23,3.45,3.45,3.43,3.43,4500,2.4842913838422,2.4842913838422,2.4698896946605,2.4698896946605,6249.26693421489,0.0,1.0
2007-08-24,3.5,3.5,3.436,3.436,17700,2.52029560679643,2.52029560679643,2.47421020141501,2.47421020141501,24580.4499412453,0.0,1.0
2007-08-27,3.45,3.45,3.43,3.45,3600,2.4842913838422,2.4842913838422,2.4698896946605,2.4842913838422,4999.41354737191,0.0,1.0
2007-08-28,3.42,3.45,3.42,3.4401,15800,2.46268885006965,2.4842913838422,2.46268885006965,2.47716254769726,21941.8705690212,0.0,1.0
2007-08-29,3.43,3.4699,3.41,3.43,31100,2.4698896946605,2.49862106457798,2.45548800547881,2.4698896946605,43189.3781453519,0.0,1.0
2007-08-30,3.42,3.55,3.42,3.55,22500,2.46268885006965,2.55629982975066,2.46268885006965,2.55629982975066,31246.3346710745,0.0,1.0
2007-08-31,3.4,3.48,3.4,3.45,14200,2.44828716088796,2.50589391761474,2.44828716088796,2.4842913838422,19719.9089924115,0.0,1.0
2007-09-04,3.42,3.46,3.4,3.4,14300,2.46268885006965,2.49149222843304,2.44828716088796,2.44828716088796,19858.7815909496,0.0,1.0
2007-09-05,3.42,3.445,3.4,3.4,29400,2.46268885006965,2.48069096154677,2.44828716088796,2.44828716088796,40828.5439702041,0.0,1.0
2007-09-06,3.43,3.43,3.42,3.43,3100,2.4698896946605,2.4698896946605,2.46268885006965,2.4698896946605,4305.05055468138,0.0,1.0
2007-09-07,3.41,3.43,3.41,3.42,20100,2.45548800547881,2.4698896946605,2.45548800547881,2.46268885006965,27913.3923061598,0.0,1.0
2007-09-10,3.41,3.42,3.41,3.42,9000,2.45548800547881,2.46268885006965,2.45548800547881,2.46268885006965,12498.5338684298,0.0,1.0
2007-09-11,3.4,3.43,3.4,3.42,11400,2.44828716088796,2.4698896946605,2.44828716088796,2.46268885006965,15831.4762333444,0.0,1.0
2007-09-12,3.39,3.41,3.39,3.41,3100,2.44108631629711,2.45548800547881,2.44108631629711,2.45548800547881,4305.05055468138,0.0,1.0
2007-09-13,3.39,3.42,3.39,3.39,5400,2.44108631629711,2.46268885006965,2.44108631629711,2.44108631629711,7499.12032105789,0.0,1.0
2007-09-14,3.4,3.42,3.37,3.42,10100,2.44828716088796,2.46268885006965,2.42668462711542,2.46268885006965,14026.132452349,0.0,1.0
2007-09-17,3.38,3.41,3.38,3.4,8200,2.43388547170627,2.45548800547881,2.43388547170627,2.44828716088796,11387.5530801249,0.0,1.0
2007-09-18,3.3978,3.42,3.38,3.38,12700,2.44670297507797,2.46268885006965,2.43388547170627,2.43388547170627,17636.8200143399,0.0,1.0
2007-09-19,3.43,3.43,3.39,3.4,5300,2.4698896946605,2.4698896946605,2.44108631629711,2.44828716088796,7360.24772251977,0.0,1.0
2007-09-20,3.42,3.42,3.38,3.41,1276,2.46268885006965,2.46268885006965,2.43388547170627,2.45548800547881,1772.01435734627,0.0,1.0
2007-09-21,3.5,3.53,3.38,3.38,16300,2.52029560679643,2.54189814056897,2.43388547170627,2.43388547170627,22636.2335617117,0.0,1.0
2007-09-24,3.5,3.5,3.48,3.5,5900,2.52029560679643,2.52029560679643,2.50589391761474,2.52029560679643,8193.48331374842,0.0,1.0
2007-09-25,3.37,3.51,3.35,3.51,13700,2.42668462711542,2.52749645138728,2.41228293793373,2.52749645138728,19025.5459997209,0.0,1.0
2007-09-26,3.34,3.38,3.29,3.38,19700,2.40508209334288,2.43388547170627,2.36907787038864,2.43388547170627,27357.9019120074,0.0,1.0
2007-09-27,3.34,3.36,3.33,3.35,6000,2.40508209334288,2.41948378252457,2.39788124875203,2.41228293793373,8332.35591228653,0.0,1.0
2007-09-28,3.33,3.34,3.31,3.34,17900,2.39788124875203,2.40508209334288,2.38347955957034,2.40508209334288,24858.1951383215,0.0,1.0
2007-10-01,3.33,3.4,3.31,3.33,13000,2.39788124875203,2.44828716088796,2.38347955957034,2.39788124875203,18053.4378099542,0.0,1.0
2007-10-02,3.34,3.35,3.31,3.31,12400,2.40508209334288,2.41228293793373,2.38347955957034,2.38347955957034,17220.2022187255,0.0,1.0
2007-10-03,3.3201,3.35,3.31,3.32,7800,2.39075241260709,2.41228293793373,2.38347955957034,2.39068040416118,10832.0626859725,0.0,1.0
2007-10-04,3.36,3.36,3.34,3.34,8300,2.41948378252457,2.41948378252457,2.40508209334288,2.40508209334288,11526.425678663,0.0,1.0
2007-10-05,3.31,3.35,3.31,3.31,15200,2.38347955957034,2.41228293793373,2.38347955957034,2.38347955957034,21108.6349777925,0.0,1.0
2007-10-08,3.32,3.4,3.3,3.31,25000,2.39068040416118,2.44828716088796,2.37627871497949,2.38347955957034,34718.1496345273,0.0,1.0
2007-10-09,3.3,3.37,3.3,3.31,23200,2.37627871497949,2.42668462711542,2.37627871497949,2.38347955957034,32218.4428608413,0.0,1.0
2007-10-10,3.19,3.33,3.12,3.33,12900,2.29706942448017,2.39788124875203,2.24666351234425,2.39788124875203,17914.5652114161,0.0,1.0
2007-10-11,3.135,3.21,3.12,3.16,19900,2.25746477923052,2.31147111366187,2.24666351234425,2.27546689070763,27635.6471090836,0.0,1.0
2007-10-12,3.1,3.12,3.06,3.12,58500,2.23226182316255,2.24666351234425,2.20345844479916,2.24666351234425,81240.4701447938,0.0,1.0
2007-10-15,3.1,3.24,2.98,3.2,129700,2.23226182316255,2.33307364743441,2.14585168807239,2.30427026907102,180117.760303927,0.0,1.0
2007-10-16,2.96,3.22,2.96,3.1,188500,2.13144999889069,2.31867195825272,2.13144999889069,2.23226182316255,261774.848244336,0.0,1.0
2007-10-17,3.0,3.1,3.0,3.05,112700,2.16025337725408,2.23226182316255,2.16025337725408,2.19625760020832,156509.418552449,0.0,1.0
2007-10-18,3.0,3.0,2.95,3.0,99300,2.16025337725408,2.16025337725408,2.12424915429985,2.16025337725408,137900.490348342,0.0,1.0
2007-10-19,2.9,3.08,2.9,3.0,840300,2.08824493134561,2.21786013398086,2.08824493134561,2.16025337725408,1166946.44551573,0.0,1.0
2007-10-22,3.0,3.03,2.95,2.95,24400,2.16025337725408,2.18185591102662,2.12424915429985,2.12424915429985,33884.9140432986,0.0,1.0
2007-10-23,3.1,3.15,3.01,3.01,61300,2.23226182316255,2.26826604611679,2.16745422184493,2.16745422184493,85128.9029038608,0.0,1.0
2007-10-24,3.15,3.16,3.04,3.04,20600,2.26826604611679,2.27546689070763,2.18905675561747,2.18905675561747,28607.7552988504,0.0,1.0
2007-10-25,3.24,3.24,3.116,3.121,83000,2.33307364743441,2.33307364743441,2.24378317450791,2.24738359680333,115264.25678663,0.0,1.0
2007-10-26,3.21,3.29,3.16,3.25,10500,2.31147111366187,2.36907787038864,2.27546689070763,2.34027449202526,14581.6228465014,0.0,1.0
2007-10-29,3.25,3.27,3.19,3.19,8000,2.34027449202526,2.35467618120695,2.29706942448017,2.29706942448017,11109.8078830487,0.0,1.0
2007-10-30,3.22,3.27,3.2,3.25,16900,2.31867195825272,2.35467618120695,2.30427026907102,2.34027449202526,23469.4691529403,0.0,1.0
2007-10-31,3.24,3.3,3.1,3.25,11100,2.33307364743441,2.37627871497949,2.23226182316255,2.34027449202526,15414.8584377301,0.0,1.0
2007-11-01,3.08,3.24,3.0,3.1999,21400,2.21786013398086,2.33307364743441,2.16025337725408,2.30419826062511,29718.7360871553,0.0,1.0
2007-11-02,3.11,3.22,3.09,3.15,10300,2.2394626677534,2.31867195825272,2.22506097857171,2.26826604611679,14303.8776494252,0.0,1.0
2007-11-05,3.03,3.1,3.03,3.07,2300,2.18185591102662,2.23226182316255,2.18185591102662,2.21065928939001,3194.06976637651,0.0,1.0
2007-11-06,3.0,3.04,2.99,3.0,55500,2.16025337725408,2.18905675561747,2.15305253266324,2.16025337725408,77074.2921886505,0.0,1.0
2007-11-07,2.91,3.0001,2.91,3.0,17800,2.09544577593646,2.16032538569999,2.09544577593646,2.16025337725408,24719.3225397834,0.0,1.0
2007-11-08,2.96,2.99,2.85,2.93,34100,2.13144999889069,2.15305253266324,2.05224070839138,2.10984746511815,47355.5561014952,0.0,1.0
2007-11-09,3.06,3.06,2.96,3.02,14300,2.20345844479916,2.20345844479916,2.13144999889069,2.17465506643578,19858.7815909496,0.0,1.0
2007-11-12,2.98,2.98,2.93,2.93,1700,2.14585168807239,2.14585168807239,2.10984746511815,2.10984746511815,2360.83417514785,0.0,1.0
2007-11-13,3.0,3.0,2.93,2.98,33100,2.16025337725408,2.16025337725408,2.10984746511815,2.14585168807239,45966.8301161141,0.0,1.0
2007-11-14,2.99,3.05,2.98,3.0,25200,2.15305253266324,2.19625760020832,2.14585168807239,2.16025337725408,34995.8948316034,0.0,1.0
2007-11-15,2.97,3.06,2.94,3.01,101700,2.13865084348154,2.20345844479916,2.117048309709,2.16745422184493,141233.432713257,0.0,1.0
2007-11-16,3.02,3.1,2.91,3.02,13200,2.17465506643578,2.23226182316255,2.09544577593646,2.17465506643578,18331.1830070303,0.0,1.0
2007-11-19,3.04,3.0799,3.0,3.0799,5400,2.18905675561747,2.21778812553495,2.16025337725408,2.21778812553495,7499.12032105788,0.0,1.0
2007-11-20,2.96,3.1,2.91,3.01,130300,2.13144999889069,2.23226182316255,2.09544577593646,2.16745422184493,180950.995895156,0.0,1.0
2007-11-21,2.95,2.95,2.9,2.91,430800,2.12424915429985,2.12424915429985,2.08824493134561,2.09544577593646,598263.154502172,0.0,1.0
2007-11-23,3.0,3.0,2.97,2.97,5000,2.16025337725408,2.16025337725408,2.13865084348154,2.13865084348154,6943.62992690545,0.0,1.0
2007-11-26,2.97,3.05,2.93,3.04,26600,2.13865084348154,2.19625760020832,2.10984746511815,2.18905675561747,36940.111211137,0.0,1.0
2007-11-27,2.99,3.03,2.86,2.93,73500,2.15305253266324,2.18185591102662,2.05944155298223,2.10984746511815,102071.35992551,0.0,1.0
2007-11-28,3.0,3.05,2.93,3.03,25200,2.16025337725408,2.19625760020832,2.10984746511815,2.18185591102662,34995.8948316035,0.0,1.0
2007-11-29,3.03,3.04,2.99,3.0299,18700,2.18185591102662,2.18905675561747,2.15305253266324,2.18178390258071,25969.1759266264,0.0,1.0
2007-11-30,2.92,3.07,2.92,3.02,29800,2.10264662052731,2.21065928939001,2.10264662052731,2.17465506643578,41384.0343643564,0.0,1.0
2007-12-03,3.0,3.03,2.884,2.98,46200,2.16025337725408,2.18185591102662,2.07672358000026,2.14585168807239,64159.1405246064,0.0,1.0
2007-12-04,3.0,3.04,2.93,3.0,21400,2.16025337725408,2.18905675561747,2.10984746511815,2.16025337725408,29718.7360871553,0.0,1.0
2007-12-05,3.02,3.04,2.9701,2.99,3400,2.17465506643578,2.18905675561747,2.13872285192745,2.15305253266324,4721.66835029569,0.0,1.0
2007-12-06,3.1,3.1,3.04,3.04,32900,2.23226182316255,2.23226182316255,2.18905675561747,2.18905675561747,45689.0849190379,0.0,1.0
2007-12-07,3.05,3.15,2.86,3.14,38300,2.19625760020832,2.26826604611679,2.05944155298223,2.26106520152594,53188.2052400956,0.0,1.0
2007-12-10,3.09,3.12,3.02,3.02,43800,2.22506097857171,2.24666351234425,2.17465506643578,2.17465506643578,60826.1981596915,0.0,1.0
2007-12-11,3.1,3.13,2.98,3.1,34800,2.23226182316255,2.25386435693509,2.14585168807239,2.23226182316255,48327.6642912619,0.0,1.0
2007-12-12,3.09,3.12,3.05,3.07,18100,2.22506097857171,2.24666351234425,2.19625760020832,2.21065928939001,25135.9403353976,0.0,1.0
2007-12-13,3.1,3.1,3.05,3.05,15300,2.23226182316255,2.23226182316255,2.19625760020832,2.19625760020832,21247.5075763307,0.0,1.0
2007-12-14,3.11,3.15,3.07,3.15,47700,2.2394626677534,2.26826604611679,2.21065928939001,2.26826604611679,66242.2295026779,0.0,1.0
2007-12-17,3.06,3.1,3.0,3.06,42200,2.20345844479916,2.23226182316255,2.16025337725408,2.20345844479916,58604.236583082,0.0,1.0
2007-12-18,3.0,3.09,2.98,3.03,17400,2.16025337725408,2.22506097857171,2.14585168807239,2.18185591102662,24163.832145631,0.0,1.0
2007-12-19,3.04,3.05,3.0,3.0,14900,2.18905675561747,2.19625760020832,2.16025337725408,2.16025337725408,20692.0171821782,0.0,1.0
2007-12-20,3.0,3.06,2.9,3.0,66100,2.16025337725408,2.20345844479916,2.08824493134561,2.16025337725408,91794.7876336901,0.0,1.0
2007-12-21,3.03,3.05,2.96,3.02,7200,2.18185591102662,2.19625760020832,2.13144999889069,2.17465506643578,9998.82709474385,0.0,1.0
2007-12-24,3.07,3.07,2.87,2.98,17600,2.21065928939001,2.21065928939001,2.06664239757307,2.14585168807239,24441.5773427072,0.0,1.0
2007-12-26,2.99,3.0001,2.99,3.0,12100,2.15305253266324,2.16032538569999,2.15305253266324,2.16025337725408,16803.5844231111,0.0,1.0
2007-12-27,2.9401,3.05,2.9,3.04,11400,2.11712031815491,2.19625760020832,2.08824493134561,2.18905675561747,15831.4762333444,0.0,1.0
2007-12-28,2.88,2.95,2.85,2.94,33000,2.07384324216392,2.12424915429985,2.05224070839138,2.117048309709,45827.9575175759,0.0,1.0
2007-12-31,2.77,2.87,2.73,2.85,31900,1.9946339516646,2.06664239757307,1.96583057330122,2.05224070839138,44300.3589336568,0.0,1.0
2008-01-02,2.83,2.83,2.75,2.75,4300,2.03783901920968,2.03783901920968,1.98023226248291,1.98023226248291,5971.52173713869,0.0,1.0
2008-01-03,2.6,2.8,2.56,2.8,77100,1.8722195936202,2.01623648543714,1.84341621525682,2.01623648543714,107070.773472882,0.0,1.0
2008-01-04,2.5699,2.59,2.55,2.59,7500,1.85054505140176,1.86501874902936,1.83621537066597,1.86501874902936,10415.4448903581,0.0,1.0
2008-01-07,2.55,2.74,2.5,2.64,12500,1.83621537066597,1.97303141789206,1.80021114771174,1.90102297198359,17359.0748172636,0.0,1.0
2008-01-08,2.65,2.65,2.52,2.52,2700,1.90822381657444,1.90822381657444,1.81461283689343,1.81461283689343,3749.56016052894,0.0,1.0
2008-01-09,2.21,2.665,2.1,2.655,51200,1.59138665457717,1.91902508346071,1.51217736407786,1.91182423886986,71102.7704515119,0.0,1.0
2008-01-10,2.58,2.58,2.27,2.27,20000,1.85781790443851,1.85781790443851,1.63459172212226,1.63459172212226,27774.5197076218,0.0,1.0
2008-01-11,2.71,2.75,2.56,2.56,11400,1.95142888411952,1.98023226248291,1.84341621525682,1.84341621525682,15831.4762333444,0.0,1.0
2008-01-14,2.78,2.79,2.6601,2.6601,16600,2.00183479625545,2.0090356408463,1.91549666961119,1.91549666961119,23052.8513573261,0.0,1.0
2008-01-15,2.75,2.83,2.74,2.81,39300,1.98023226248291,2.03783901920968,1.97303141789206,2.02343733002799,54576.9312254767,0.0,1.0
2008-01-16,2.75,2.75,2.7196,2.75,16400,1.98023226248291,1.98023226248291,1.95834169492673,1.98023226248291,22775.1061602498,0.0,1.0
2008-01-17,2.7,2.75,2.69,2.73,55100,1.94422803952867,1.98023226248291,1.93702719493783,1.96583057330122,76518.8017944981,0.0,1.0
2008-01-18,2.5,2.66,2.5,2.66,13100,1.80021114771174,1.91542466116529,1.80021114771174,1.91542466116529,18192.3104084922,0.0,1.0
2008-01-22,2.54,2.59,2.5,2.5,53200,1.82901452607512,1.86501874902936,1.80021114771174,1.80021114771174,73880.222422274,0.0,1.0
2008-01-23,2.53,2.76,2.53,2.76,15800,1.82181368148428,1.98743310707376,1.82181368148428,1.98743310707376,21941.8705690212,0.0,1.0
2008-01-24,2.93,2.93,2.55,2.55,38800,2.10984746511815,2.10984746511815,1.83621537066597,1.83621537066597,53882.5682327863,0.0,1.0
2008-01-25,2.95,2.99,2.84,2.84,18800,2.12424915429985,2.15305253266324,2.04503986380053,2.04503986380053,26108.0485251644,0.0,1.0
2008-01-28,2.91,2.95,2.87,2.87,5800,2.09544577593646,2.12424915429985,2.06664239757307,2.06664239757307,8054.61071521031,0.0,1.0
2008-01-29,2.94,2.98,2.91,2.98,11000,2.117048309709,2.14585168807239,2.09544577593646,2.14585168807239,15275.985839192,0.0,1.0
2008-01-30,2.93,2.99,2.86,2.87,14500,2.10984746511815,2.15305253266324,2.05944155298223,2.06664239757307,20136.5267880258,0.0,1.0
2008-01-31,3.19,3.26,2.9401,2.9401,39100,2.29706942448017,2.3474753366161,2.11712031815491,2.11712031815491,54299.1860284007,0.0,1.0
2008-02-01,3.15,3.3,3.0,3.25,55400,2.26826604611679,2.37627871497949,2.16025337725408,2.34027449202526,76935.4195901122,0.0,1.0
2008-02-04,3.3,3.32,3.08,3.2,30600,2.37627871497949,2.39068040416118,2.21786013398086,2.30427026907102,42495.0151526613,0.0,1.0
2008-02-05,3.15,3.21,3.07,3.21,8100,2.26826604611679,2.31147111366187,2.21065928939001,2.31147111366187,11248.6804815868,0.0,1.0
2008-02-06,3.1,3.11,3.0,3.08,7600,2.23226182316255,2.2394626677534,2.16025337725408,2.21786013398086,10554.3174888963,0.0,1.0
2008-02-07,3.08,3.08,3.0,3.08,1200,2.21786013398086,2.21786013398086,2.16025337725408,2.21786013398086,1666.4711824573,0.0,1.0
2008-02-08,3.06,3.13,2.88,3.0,10100,2.20345844479916,2.25386435693509,2.07384324216392,2.16025337725408,14026.132452349,0.0,1.0
2008-02-11,3.01,3.15,2.86,3.15,4700,2.16745422184493,2.26826604611679,2.05944155298223,2.26826604611679,6527.01213129111,0.0,1.0
2008-02-12,3.08,3.13,2.93,2.93,5800,2.21786013398086,2.25386435693509,2.10984746511815,2.10984746511815,8054.61071521031,0.0,1.0
2008-02-13,3.11,3.15,3.0,3.08,22700,2.2394626677534,2.26826604611679,2.16025337725408,2.21786013398086,31524.0798681507,0.0,1.0
2008-02-14,3.0,3.15,3.0,3.14,18700,2.16025337725408,2.26826604611679,2.16025337725408,2.26106520152594,25969.1759266264,0.0,1.0
2008-02-15,2.85,2.97,2.85,2.9499,13100,2.05224070839138,2.13865084348154,2.05224070839138,2.12417714585394,18192.3104084922,0.0,1.0
2008-02-19,2.91,2.95,2.87,2.93,8100,2.09544577593646,2.12424915429985,2.06664239757307,2.10984746511815,11248.6804815868,0.0,1.0
2008-02-20,3.01,3.01,2.95,2.95,3600,2.16745422184493,2.16745422184493,2.12424915429985,2.12424915429985,4999.41354737192,0.0,1.0
2008-02-21,3.02,3.03,2.77,3.02,25800,2.17465506643578,2.18185591102662,1.9946339516646,2.17465506643578,35829.130422832,0.0,1.0
2008-02-22,3.04,3.04,3.0,3.02,10400,2.18905675561747,2.18905675561747,2.16025337725408,2.17465506643578,14442.7502479633,0.0,1.0
2008-02-25,3.1,3.1,3.0,3.0,9600,2.23226182316255,2.23226182316255,2.16025337725408,2.16025337725408,13331.7694596585,0.0,1.0
2008-02-26,2.93,3.1,2.92,3.05,419100,2.10984746511815,2.23226182316255,2.10264662052731,2.19625760020832,582015.060473215,0.0,1.0
2008-02-27,2.96,3.13,2.93,2.99,211400,2.13144999889069,2.25386435693509,2.10984746511815,2.15305253266324,293576.673309563,0.0,1.0
2008-02-28,2.94,3.1,2.93,2.99,13000,2.117048309709,2.23226182316255,2.10984746511815,2.15305253266324,18053.4378099542,0.0,1.0
2008-02-29,2.9,3.0022,2.9,3.0,9000,2.08824493134561,2.16183756306407,2.08824493134561,2.16025337725408,12498.5338684298,0.0,1.0
2008-03-03,2.99,3.05,2.9,2.92,12700,2.15305253266324,2.19625760020832,2.08824493134561,2.10264662052731,17636.8200143398,0.0,1.0
2008-03-04,2.83,2.98,2.83,2.96,12300,2.03783901920968,2.14585168807239,2.03783901920968,2.13144999889069,17081.3296201874,0.0,1.0
2008-03-05,2.9,2.92,2.7,2.81,28700,2.08824493134561,2.10264662052731,1.94422803952867,2.02343733002799,39856.4357804373,0.0,1.0
2008-03-06,2.8,2.91,2.71,2.9,26800,2.01623648543714,2.09544577593646,1.95142888411952,2.08824493134561,37217.8564082132,0.0,1.0
2008-03-07,2.8,3.1,2.76,2.76,20900,2.01623648543714,2.23226182316255,1.98743310707376,1.98743310707376,29024.3730944648,0.0,1.0
2008-03-10,2.85,3.06,2.7,3.0,18900,2.05224070839138,2.20345844479916,1.94422803952867,2.16025337725408,26246.9211237026,0.0,1.0
2008-03-11,2.98,2.98,2.82,2.83,2300,2.14585168807239,2.14585168807239,2.03063817461884,2.03783901920968,3194.0697663765,0.0,1.0
2008-03-12,2.85,3.04,2.85,2.99,16000,2.05224070839138,2.18905675561747,2.05224070839138,2.15305253266324,22219.6157660974,0.0,1.0
2008-03-13,2.99,2.99,2.9,2.9,4400,2.15305253266324,2.15305253266324,2.08824493134561,2.08824493134561,6110.39433567678,0.0,1.0
2008-03-14,2.83,3.03,2.83,2.89,7300,2.03783901920968,2.18185591102662,2.03783901920968,2.08104408675477,10137.699693282,0.0,1.0
2008-03-17,2.98,3.0,2.88,2.98,2200,2.14585168807239,2.16025337725408,2.07384324216392,2.14585168807239,3055.19716783839,0.0,1.0
2008-03-18,2.87,2.98,2.85,2.85,6200,2.06664239757307,2.14585168807239,2.05224070839138,2.05224070839138,8610.10110936276,0.0,1.0
2008-03-19,2.84,2.87,2.7,2.76,13200,2.04503986380053,2.06664239757307,1.94422803952867,1.98743310707376,18331.1830070304,0.0,1.0
2008-03-20,2.85,2.85,2.8,2.8399,10700,2.05224070839138,2.05224070839138,2.01623648543714,2.04496785535462,14859.3680435776,0.0,1.0
2008-03-24,2.87,2.98,2.85,2.89,4600,2.06664239757307,2.14585168807239,2.05224070839138,2.08104408675477,6388.13953275301,0.0,1.0
2008-03-25,2.82,2.96,2.76,2.76,6000,2.03063817461884,2.13144999889069,1.98743310707376,1.98743310707376,8332.35591228652,0.0,1.0
2008-03-26,2.86,2.93,2.75,2.75,4600,2.05944155298223,2.10984746511815,1.98023226248291,1.98023226248291,6388.13953275299,0.0,1.0
2008-03-27,2.82,2.87,2.7,2.82,3900,2.03063817461884,2.06664239757307,1.94422803952867,2.03063817461884,5416.03134298624,0.0,1.0
2008-03-28,2.9,3.05,2.8,2.8,7500,2.08824493134561,2.19625760020832,2.01623648543714,2.01623648543714,10415.4448903582,0.0,1.0
2008-03-31,2.79,3.08,2.78,2.88,10500,2.0090356408463,2.21786013398086,2.00183479625545,2.07384324216392,14581.6228465014,0.0,1.0
2008-04-01,2.79,2.79,2.79,2.79,0,2.0090356408463,2.0090356408463,2.0090356408463,2.0090356408463,0,0.0,1.0
2008-04-02,2.716,2.86,2.66,2.8,800700,1.95574939087403,2.05944155298223,1.91542466116529,2.01623648543714,1111952.89649464,0.0,1.0
2008-04-03,2.68,2.7,2.6,2.6,7700,1.92982635034698,1.94422803952867,1.8722195936202,1.8722195936202,10693.1900874344,0.0,1.0
2008-04-04,2.65,2.7,2.6256,2.67,15700,1.90822381657444,1.94422803952867,1.89065375577277,1.92262550575613,21802.9979704831,0.0,1.0
2008-04-07,2.69,2.69,2.6,2.65,27600,1.93702719493783,1.93702719493783,1.8722195936202,1.90822381657444,38328.837196518,0.0,1.0
2008-04-08,2.67,2.86,2.61,2.65,76300,1.92262550575613,2.05944155298223,1.87942043821105,1.90822381657444,105959.792684577,0.0,1.0
2008-04-09,2.7,2.83,2.64,2.64,3300,1.94422803952867,2.03783901920968,1.90102297198359,1.90102297198359,4582.7957517576,0.0,1.0
2008-04-10,2.65,2.7312,2.61,2.7312,13600,1.90822381657444,1.96669467465212,1.87942043821105,1.96669467465212,18886.6734011828,0.0,1.0
2008-04-11,2.66,2.82,2.6,2.6,2900,1.91542466116529,2.03063817461884,1.8722195936202,1.8722195936202,4027.30535760515,0.0,1.0
2008-04-14,2.6,2.65,2.5,2.62,8800,1.8722195936202,1.90822381657444,1.80021114771174,1.8866212828019,12220.7886713536,0.0,1.0
2008-04-15,2.9,2.99,2.68,2.68,33100,2.08824493134561,2.15305253266324,1.92982635034698,1.92982635034698,45966.8301161141,0.0,1.0
2008-04-16,2.65,2.87,2.63,2.87,6900,1.90822381657444,2.06664239757307,1.89382212739275,2.06664239757307,9582.20929912951,0.0,1.0
2008-04-17,2.8,2.84,2.71,2.81,7400,2.01623648543714,2.04503986380053,1.95142888411952,2.02343733002799,10276.5722918201,0.0,1.0
2008-04-18,2.67,2.82,2.65,2.79,15400,1.92262550575613,2.03063817461884,1.90822381657444,2.0090356408463,21386.3801748688,0.0,1.0
2008-04-21,2.65,2.9999,2.63,2.63,22300,1.90822381657444,2.16018136880817,1.89382212739275,1.89382212739275,30968.5894739983,0.0,1.0
2008-04-22,2.88,2.91,2.73,2.73,22300,2.07384324216392,2.09544577593646,1.96583057330122,1.96583057330122,30968.5894739983,0.0,1.0
2008-04-23,2.9,2.91,2.87,2.88,13600,2.08824493134561,2.09544577593646,2.06664239757307,2.07384324216392,18886.6734011828,0.0,1.0
2008-04-24,2.89,2.9,2.86,2.89,18400,2.08104408675477,2.08824493134561,2.05944155298223,2.08104408675477,25552.558131012,0.0,1.0
2008-04-25,2.8,2.87,2.77,2.87,10600,2.01623648543714,2.06664239757307,1.9946339516646,2.06664239757307,14720.4954450396,0.0,1.0
2008-04-28,2.84,2.85,2.7801,2.81,9800,2.04503986380053,2.05224070839138,2.00190680470136,2.02343733002799,13609.5146567347,0.0,1.0
2008-04-29,2.8,2.83,2.8,2.82,10200,2.01623648543714,2.03783901920968,2.01623648543714,2.03063817461884,14165.0050508871,0.0,1.0
2008-04-30,2.9,2.93,2.8099,2.81,23700,2.08824493134561,2.10984746511815,2.02336532158208,2.02343733002799,32912.8058535318,0.0,1.0
2008-05-01,2.9,2.9,2.9,2.9,0,2.08824493134561,2.08824493134561,2.08824493134561,2.08824493134561,0,0.0,1.0
2008-05-02,2.91,2.92,2.89,2.89,39200,2.09544577593646,2.10264662052731,2.08104408675477,2.08104408675477,54438.0586269387,0.0,1.0
2008-05-05,3.04,3.04,2.91,2.91,21200,2.18905675561747,2.18905675561747,2.09544577593646,2.09544577593646,29440.9908900791,0.0,1.0
2008-05-06,3.04,3.05,2.98,3.04,43000,2.18905675561747,2.19625760020832,2.14585168807239,2.18905675561747,59715.2173713868,0.0,1.0
2008-05-07,2.99,3.04,2.95,2.97,30900,2.15305253266324,2.18905675561747,2.12424915429985,2.13865084348154,42911.6329482756,0.0,1.0
2008-05-08,3.04,3.05,3.0299,3.04,12000,2.18905675561747,2.19625760020832,2.18178390258071,2.18905675561747,16664.7118245731,0.0,1.0
2008-05-09,2.91,3.0,2.9,2.97,40800,2.09544577593646,2.16025337725408,2.08824493134561,2.13865084348154,56660.0202035484,0.0,1.0
2008-05-12,3.02,3.02,2.71,2.88,15300,2.17465506643578,2.17465506643578,1.95142888411952,2.07384324216392,21247.5075763306,0.0,1.0
2008-05-13,2.92,3.02,2.92,2.99,30300,2.10264662052731,2.17465506643578,2.10264662052731,2.15305253266324,42078.3973570469,0.0,1.0
2008-05-14,3.0,3.01,2.87,2.88,46400,2.16025337725408,2.16745422184493,2.06664239757307,2.07384324216392,64436.8857216826,0.0,1.0
2008-05-15,2.93,3.0,2.93,3.0,11000,2.10984746511815,2.16025337725408,2.10984746511815,2.16025337725408,15275.985839192,0.0,1.0
2008-05-16,3.0099,3.04,2.97,2.99,57300,2.16738221339902,2.18905675561747,2.13865084348154,2.15305253266324,79573.9989623364,0.0,1.0
2008-05-19,2.99,3.04,2.96,2.96,66000,2.15305253266324,2.18905675561747,2.13144999889069,2.13144999889069,91655.9150351517,0.0,1.0
2008-05-20,3.0,3.04,2.994,3.02,56800,2.16025337725408,2.18905675561747,2.15593287049957,2.17465506643578,78879.6359696459,0.0,1.0
2008-05-21,3.01,3.05,2.9999,3.02,52000,2.16745422184493,2.19625760020832,2.16018136880817,2.17465506643578,72213.7512398166,0.0,1.0
2008-05-22,2.93,3.04,2.88,3.03,7600,2.10984746511815,2.18905675561747,2.07384324216392,2.18185591102662,10554.3174888963,0.0,1.0
2008-05-23,2.85,2.88,2.77,2.83,13500,2.05224070839138,2.07384324216392,1.9946339516646,2.03783901920968,18747.8008026447,0.0,1.0
2008-05-27,2.95,2.96,2.91,2.91,10200,2.12424915429985,2.13144999889069,2.09544577593646,2.09544577593646,14165.0050508871,0.0,1.0
2008-05-28,2.95,3.0,2.85,2.98,4800,2.12424915429985,2.16025337725408,2.05224070839138,2.14585168807239,6665.88472982922,0.0,1.0
2008-05-29,2.97,3.0,2.92,2.99,1400,2.13865084348154,2.16025337725408,2.10264662052731,2.15305253266324,1944.21637953353,0.0,1.0
2008-05-30,3.0,3.02,2.8,2.93,7200,2.16025337725408,2.17465506643578,2.01623648543714,2.10984746511815,9998.82709474385,0.0,1.0
2008-06-02,2.94,2.95,2.87,2.95,11100,2.117048309709,2.12424915429985,2.06664239757307,2.12424915429985,15414.8584377301,0.0,1.0
2008-06-03,3.01,3.03,2.91,2.91,25200,2.16745422184493,2.18185591102662,2.09544577593646,2.09544577593646,34995.8948316034,0.0,1.0
2008-06-04,3.01,3.03,2.93,2.99,25100,2.16745422184493,2.18185591102662,2.10984746511815,2.15305253266324,34857.0222330653,0.0,1.0
2008-06-05,3.03,3.04,3.01,3.03,57400,2.18185591102662,2.18905675561747,2.16745422184493,2.18185591102662,79712.8715608746,0.0,1.0
2008-06-06,3.03,3.03,2.99,2.99,6000,2.18185591102662,2.18185591102662,2.15305253266324,2.15305253266324,8332.35591228654,0.0,1.0
2008-06-09,3.0799,3.08,3.0,3.04,34800,2.21778812553495,2.21786013398086,2.16025337725408,2.18905675561747,48327.6642912619,0.0,1.0
2008-06-10,2.99,3.08,2.94,3.03,7600,2.15305253266324,2.21786013398086,2.117048309709,2.18185591102662,10554.3174888963,0.0,1.0
2008-06-11,3.0,3.08,2.99,3.04,105500,2.16025337725408,2.21786013398086,2.15305253266324,2.18905675561747,146510.591457705,0.0,1.0
2008-06-12,3.04,3.04,3.0,3.03,93600,2.18905675561747,2.18905675561747,2.16025337725408,2.18185591102662,129984.75223167,0.0,1.0
2008-06-13,2.96,2.98,2.65,2.98,8578,2.13144999889069,2.14585168807239,1.90822381657444,2.14585168807239,11912.491502599,0.0,1.0
2008-06-16,3.05,3.05,2.91,2.91,46700,2.19625760020832,2.19625760020832,2.09544577593646,2.09544577593646,64853.5035172967,0.0,1.0
2008-06-17,2.87,2.997,2.74,2.96,6100,2.06664239757307,2.15809312387683,1.97303141789206,2.13144999889069,8471.22851082465,0.0,1.0
2008-06-18,2.98,2.98,2.82,2.82,9200,2.14585168807239,2.14585168807239,2.03063817461884,2.03063817461884,12776.279065506,0.0,1.0
2008-06-19,2.97,3.0,2.96,2.98,59300,2.13865084348154,2.16025337725408,2.13144999889069,2.14585168807239,82351.4509330986,0.0,1.0
2008-06-20,2.96,2.98,2.89,2.95,7700,2.13144999889069,2.14585168807239,2.08104408675477,2.12424915429985,10693.1900874344,0.0,1.0
2008-06-23,2.95,2.99,2.91,2.95,3200,2.12424915429985,2.15305253266324,2.09544577593646,2.12424915429985,4443.92315321948,0.0,1.0
2008-06-24,2.98,2.99,2.9488,2.99,1800,2.14585168807239,2.15305253266324,2.12338505294895,2.15305253266324,2499.70677368596,0.0,1.0
2008-06-25,2.9725,2.98,2.918,2.94,2600,2.14045105462925,2.14585168807239,2.10120645160914,2.117048309709,3610.68756199084,0.0,1.0
2008-06-26,2.96,3.0,2.96,2.98,17700,2.13144999889069,2.16025337725408,2.13144999889069,2.14585168807239,24580.4499412453,0.0,1.0
2008-06-27,2.97,2.97,2.9,2.96,6600,2.13865084348154,2.13865084348154,2.08824493134561,2.13144999889069,9165.59150351519,0.0,1.0
2008-06-30,2.98,2.99,2.93,2.96,1200,2.14585168807239,2.15305253266324,2.10984746511815,2.13144999889069,1666.47118245731,0.0,1.0
2008-07-01,2.81,2.97,2.81,2.95,10300,2.02343733002799,2.13865084348154,2.02343733002799,2.12424915429985,14303.8776494252,0.0,1.0
2008-07-02,2.92,2.96,2.86,2.86,12700,2.10264662052731,2.13144999889069,2.05944155298223,2.05944155298223,17636.8200143398,0.0,1.0
2008-07-03,2.88,2.91,2.8,2.87,2000,2.07384324216392,2.09544577593646,2.01623648543714,2.06664239757307,2777.45197076218,0.0,1.0
2008-07-07,2.88,2.92,2.88,2.88,29700,2.07384324216392,2.10264662052731,2.07384324216392,2.07384324216392,41245.1617658183,0.0,1.0
2008-07-08,2.88,2.9,2.87,2.87,4000,2.07384324216392,2.08824493134561,2.06664239757307,2.06664239757307,5554.90394152435,0.0,1.0
2008-07-09,2.9,2.94,2.88,2.88,3300,2.08824493134561,2.117048309709,2.07384324216392,2.07384324216392,4582.7957517576,0.0,1.0
2008-07-10,2.8,2.92,2.78,2.92,20100,2.01623648543714,2.10264662052731,2.00183479625545,2.10264662052731,27913.3923061599,0.0,1.0
2008-07-11,2.72,2.78,2.72,2.78,22700,1.95862972871037,2.00183479625545,1.95862972871037,2.00183479625545,31524.0798681507,0.0,1.0
2008-07-14,2.72,2.83,2.7,2.83,15900,1.95862972871037,2.03783901920968,1.94422803952867,2.03783901920968,22080.7431675593,0.0,1.0
2008-07-15,2.67,2.81,2.67,2.7,6600,1.92262550575613,2.02343733002799,1.92262550575613,1.94422803952867,9165.5915035152,0.0,1.0
2008-07-16,2.8,2.96,2.65,2.65,13000,2.01623648543714,2.13144999889069,1.90822381657444,1.90822381657444,18053.4378099542,0.0,1.0
2008-07-17,2.89,2.97,2.81,2.94,13100,2.08104408675477,2.13865084348154,2.02343733002799,2.117048309709,18192.3104084922,0.0,1.0
2008-07-18,2.9299,2.93,2.84,2.87,7000,2.10977545667225,2.10984746511815,2.04503986380053,2.06664239757307,9721.0818976676,0.0,1.0
2008-07-21,2.93,3.05,2.87,3.05,8700,2.10984746511815,2.19625760020832,2.06664239757307,2.19625760020832,12081.9160728155,0.0,1.0
2008-07-22,2.96,3.0,2.94,2.99,30900,2.13144999889069,2.16025337725408,2.117048309709,2.15305253266324,42911.6329482757,0.0,1.0
2008-07-23,2.98,3.0,2.95,3.0,6500,2.14585168807239,2.16025337725408,2.12424915429985,2.16025337725408,9026.71890497707,0.0,1.0
2008-07-24,2.953,2.99,2.95,2.95,11600,2.1264094076771,2.15305253266324,2.12424915429985,2.12424915429985,16109.2214304206,0.0,1.0
2008-07-25,2.85,2.91,2.85,2.88,23300,2.05224070839138,2.09544577593646,2.05224070839138,2.07384324216392,32357.3154593793,0.0,1.0
2008-07-28,2.85,2.86,2.81,2.85,5800,2.05224070839138,2.05944155298223,2.02343733002799,2.05224070839138,8054.61071521031,0.0,1.0
2008-07-29,2.96,2.97,2.754,2.81,2500,2.13144999889069,2.13865084348154,1.98311260031925,2.02343733002799,3471.81496345273,0.0,1.0
2008-07-30,2.91,2.96,2.83,2.85,1200,2.09544577593646,2.13144999889069,2.03783901920968,2.05224070839138,1666.47118245731,0.0,1.0
2008-07-31,2.8599,2.8599,2.79,2.79,2400,2.05936954453632,2.05936954453632,2.0090356408463,2.0090356408463,3332.94236491461,0.0,1.0
2008-08-01,2.81,2.84,2.81,2.81,1100,2.02343733002799,2.04503986380053,2.02343733002799,2.02343733002799,1527.5985839192,0.0,1.0
2008-08-04,2.76,2.85,2.76,2.81,52300,1.98743310707376,2.05224070839138,1.98743310707376,2.02343733002799,72630.3690354308,0.0,1.0
2008-08-05,2.75,2.76,2.75,2.76,5800,1.98023226248291,1.98743310707376,1.98023226248291,1.98743310707376,8054.61071521031,0.0,1.0
2008-08-06,2.84,2.84,2.76,2.76,5700,2.04503986380053,2.04503986380053,1.98743310707376,1.98743310707376,7915.73811667221,0.0,1.0
2008-08-07,2.852,2.86,2.83,2.83,700,2.05368087730955,2.05944155298223,2.03783901920968,2.03783901920968,972.108189766761,0.0,1.0
2008-08-08,2.84,2.8501,2.81,2.85,1900,2.04503986380053,2.05231271683729,2.02343733002799,2.05224070839138,2638.57937222407,0.0,1.0
2008-08-11,2.86,2.87,2.64,2.64,49600,2.05944155298223,2.06664239757307,1.90102297198359,1.90102297198359,68880.8088749018,0.0,1.0
2008-08-12,2.78,2.83,2.78,2.82,50700,2.00183479625545,2.03783901920968,2.00183479625545,2.03063817461884,70408.4074588212,0.0,1.0
2008-08-13,2.84,2.84,2.8,2.8,4200,2.04503986380053,2.04503986380053,2.01623648543714,2.01623648543714,5832.64913860058,0.0,1.0
2008-08-14,2.86,2.87,2.78,2.79,156200,2.05944155298223,2.06664239757307,2.00183479625545,2.0090356408463,216918.998916526,0.0,1.0
2008-08-15,2.83,2.85,2.79,2.81,20700,2.03783901920968,2.05224070839138,2.0090356408463,2.02343733002799,28746.6278973886,0.0,1.0
2008-08-18,2.83,2.901,2.82,2.89,27900,2.03783901920968,2.0889650158047,2.03063817461884,2.08104408675477,38745.4549921325,0.0,1.0
2008-08-19,2.86,2.86,2.81,2.85,5200,2.05944155298223,2.05944155298223,2.02343733002799,2.05224070839138,7221.37512398164,0.0,1.0
2008-08-20,2.862,2.9,2.83,2.9,49800,2.06088172190039,2.08824493134561,2.03783901920968,2.08824493134561,69158.5540719784,0.0,1.0
2008-08-21,2.79,2.86,2.79,2.86,13500,2.0090356408463,2.05944155298223,2.0090356408463,2.05944155298223,18747.8008026447,0.0,1.0
2008-08-22,2.78,2.8046,2.75,2.78,3100,2.00183479625545,2.01954887394893,1.98023226248291,2.00183479625545,4305.05055468137,0.0,1.0
2008-08-25,2.7499,2.77,2.66,2.77,12000,1.980160254037,1.9946339516646,1.91542466116529,1.9946339516646,16664.7118245731,0.0,1.0
2008-08-26,2.86,2.94,2.71,2.71,900,2.05944155298223,2.117048309709,1.95142888411952,1.95142888411952,1249.85338684298,0.0,1.0
2008-08-27,2.8,2.84,2.8,2.8,13400,2.01623648543714,2.04503986380053,2.01623648543714,2.01623648543714,18608.9282041066,0.0,1.0
2008-08-28,2.81,2.81,2.7,2.7,9800,2.02343733002799,2.02343733002799,1.94422803952867,1.94422803952867,13609.5146567347,0.0,1.0
2008-08-29,2.83,2.84,2.78,2.79,500,2.03783901920968,2.04503986380053,2.00183479625545,2.0090356408463,694.362992690546,0.0,1.0
2008-09-02,2.84,2.84,2.79,2.8001,18200,2.04503986380053,2.04503986380053,2.0090356408463,2.01630849388305,25274.8129339358,0.0,1.0
2008-09-03,2.78,2.84,2.78,2.81,26500,2.00183479625545,2.04503986380053,2.00183479625545,2.02343733002799,36801.2386125988,0.0,1.0
2008-09-04,2.89,2.91,2.85,2.85,800,2.08104408675477,2.09544577593646,2.05224070839138,2.05224070839138,1110.98078830487,0.0,1.0
2008-09-05,2.85,2.86,2.8,2.85,19900,2.05224070839138,2.05944155298223,2.01623648543714,2.05224070839138,27635.6471090836,0.0,1.0
2008-09-08,2.66,2.89,2.56,2.89,13100,1.91542466116529,2.08104408675477,1.84341621525682,2.08104408675477,18192.3104084922,0.0,1.0
2008-09-09,2.76,2.76,2.56,2.66,9600,1.98743310707376,1.98743310707376,1.84341621525682,1.91542466116529,13331.7694596584,0.0,1.0
2008-09-10,2.7,2.7,2.7,2.7,9100,1.94422803952867,1.94422803952867,1.94422803952867,1.94422803952867,12637.4064669679,0.0,1.0
2008-09-11,2.65,2.67,2.6,2.63,11500,1.90822381657444,1.92262550575613,1.8722195936202,1.89382212739275,15970.3488318825,0.0,1.0
2008-09-12,2.63,2.72,2.63,2.71,1800,1.89382212739275,1.95862972871037,1.89382212739275,1.95142888411952,2499.70677368595,0.0,1.0
2008-09-15,2.6,2.62,2.54,2.58,2600,1.8722195936202,1.8866212828019,1.82901452607512,1.85781790443851,3610.68756199084,0.0,1.0
2008-09-16,2.489,2.55,2.45,2.54,15200,1.7922902186618,1.83621537066597,1.7642069247575,1.82901452607512,21108.6349777926,0.0,1.0
2008-09-17,2.48,2.5,2.31,2.49,19600,1.78580945853004,1.80021114771174,1.66339510048564,1.79301030312089,27219.0293134694,0.0,1.0
2008-09-18,2.4,2.48,2.39,2.43,12100,1.72820270180327,1.78580945853004,1.72100185721242,1.74980523557581,16803.5844231111,0.0,1.0
2008-09-19,2.8499,2.98,2.68,2.98,7200,2.05216869994547,2.14585168807239,1.92982635034698,2.14585168807239,9998.82709474384,0.0,1.0
2008-09-22,2.83,2.83,2.83,2.83,300,2.03783901920968,2.03783901920968,2.03783901920968,2.03783901920968,416.617795614327,0.0,1.0
2008-09-23,2.45,2.7301,2.45,2.7301,5000,1.7642069247575,1.96590258174712,1.7642069247575,1.96590258174712,6943.62992690545,0.0,1.0
2008-09-24,2.37,2.49,2.37,2.49,6200,1.70660016803073,1.79301030312089,1.70660016803073,1.79301030312089,8610.10110936273,0.0,1.0
2008-09-25,2.55,2.688,2.33,2.33,9500,1.83621537066597,1.93558702601966,1.67779678966734,1.67779678966734,13192.8968611203,0.0,1.0
2008-09-26,2.55,2.55,2.55,2.55,0,1.83621537066597,1.83621537066597,1.83621537066597,1.83621537066597,0,0.0,1.0
2008-09-29,2.37,2.87,2.37,2.74,3750,1.70660016803073,2.06664239757307,1.70660016803073,1.97303141789206,5207.72244517907,0.0,1.0
2008-09-30,2.51,2.78,2.36,2.78,1700,1.80741199230258,2.00183479625545,1.69939932343988,2.00183479625545,2360.83417514785,0.0,1.0
2008-10-01,2.74,2.75,2.6,2.6,8600,1.97303141789206,1.98023226248291,1.8722195936202,1.8722195936202,11943.0434742774,0.0,1.0
2008-10-02,2.85,2.85,2.7,2.84,1200,2.05224070839138,2.05224070839138,1.94422803952867,2.04503986380053,1666.4711824573,0.0,1.0
2008-10-03,2.85,2.85,2.85,2.85,0,2.05224070839138,2.05224070839138,2.05224070839138,2.05224070839138,0,0.0,1.0
2008-10-06,2.31,2.67,2.31,2.59,7100,1.66339510048564,1.92262550575613,1.66339510048564,1.86501874902936,9859.95449620575,0.0,1.0
2008-10-07,2.189,2.36,2.189,2.31,23000,1.5762648809364,1.69939932343988,1.5762648809364,1.66339510048564,31940.6976637649,0.0,1.0
2008-10-08,2.3699,2.37,2.33,2.33,800,1.70652815958482,1.70660016803073,1.67779678966734,1.67779678966734,1110.98078830487,0.0,1.0
2008-10-09,2.11,2.2301,2.1,2.2301,12400,1.5193782086687,1.60586035220478,1.51217736407786,1.60586035220478,17220.2022187255,0.0,1.0
2008-10-10,1.59,1.97,1.38,1.81,16500,1.14493428994466,1.41856638439685,0.993716553536878,1.3033528709433,22913.978758788,0.0,1.0
2008-10-13,2.4,2.48,1.77,1.77,14600,1.72820270180327,1.78580945853004,1.27454949257991,1.27454949257991,20275.3993865638,0.0,1.0
2008-10-14,2.765,2.86,2.25,2.86,45200,1.99103352936918,2.05944155298223,1.62019003294056,2.05944155298223,62770.4145392252,0.0,1.0
2008-10-15,2.0001,2.92,2.0,2.92,21700,1.4402409266153,2.10264662052731,1.44016891816939,2.10264662052731,30135.3538827696,0.0,1.0
2008-10-16,2.14,2.72,2.07,2.72,52400,1.54098074244125,1.95862972871037,1.49057483030532,1.95862972871037,72769.2416339688,0.0,1.0
2008-10-17,2.47,2.47,2.1,2.1,14600,1.77860861393919,1.77860861393919,1.51217736407786,1.51217736407786,20275.3993865639,0.0,1.0
2008-10-20,2.54,2.72,2.38,2.57,71200,1.82901452607512,1.95862972871037,1.71380101262157,1.85061705984766,98877.2901591337,0.0,1.0
2008-10-21,2.5,2.5,2.48,2.48,3900,1.80021114771174,1.80021114771174,1.78580945853004,1.78580945853004,5416.03134298623,0.0,1.0
2008-10-22,2.7,2.7,2.22,2.29,18400,1.94422803952867,1.94422803952867,1.59858749916802,1.64899341130395,25552.5581310121,0.0,1.0
2008-10-23,2.01,2.34,2.01,2.34,12400,1.44736976276024,1.68499763425818,1.44736976276024,1.68499763425818,17220.2022187254,0.0,1.0
2008-10-24,1.77,2.0,1.61,2.0,42600,1.27454949257991,1.44016891816939,1.15933597912636,1.44016891816939,59159.7269772343,0.0,1.0
2008-10-27,1.69,1.8,1.56,1.8,55600,1.21694273585313,1.29615202635245,1.12333175617212,1.29615202635245,77213.1647871887,0.0,1.0
2008-10-28,1.83,1.831,1.79,1.79,31000,1.31775456012499,1.31847464458407,1.2889511817616,1.2889511817616,43050.5055468138,0.0,1.0
2008-10-29,1.86,1.8615,1.83,1.83,6000,1.33935709389753,1.34043722058616,1.31775456012499,1.31775456012499,8332.35591228654,0.0,1.0
2008-10-30,2.11,2.16,1.89,1.89,9400,1.5193782086687,1.55538243162294,1.36095962767007,1.36095962767007,13054.0242625823,0.0,1.0
2008-10-31,2.46,2.46,2.22,2.22,19300,1.77140776934835,1.77140776934835,1.59858749916802,1.59858749916802,26802.411517855,0.0,1.0
2008-11-03,2.3,2.53,2.29,2.36,8500,1.6561942558948,1.82181368148428,1.64899341130395,1.69939932343988,11804.1708757392,0.0,1.0
2008-11-04,2.32,2.6,2.32,2.5,10000,1.67059594507649,1.8722195936202,1.67059594507649,1.80021114771174,13887.2598538109,0.0,1.0
2008-11-05,2.58,2.58,2.5141,2.5141,8100,1.85781790443851,1.85781790443851,1.81036433858483,1.81036433858483,11248.6804815868,0.0,1.0
2008-11-06,2.58,2.58,2.58,2.58,0,1.85781790443851,1.85781790443851,1.85781790443851,1.85781790443851,0,0.0,1.0
2008-11-07,2.61,2.75,2.61,2.75,19900,1.87942043821105,1.98023226248291,1.87942043821105,1.98023226248291,27635.6471090837,0.0,1.0
2008-11-10,2.61,2.7,2.6,2.6,29700,1.89742254968817,1.96285091347052,1.89015273149013,1.89015273149013,40853.8414454595,0.025,1.0
2008-11-11,2.5916,2.64,2.5916,2.62,35000,1.88404608420378,1.91923200428229,1.88404608420378,1.90469236788621,48144.2575956593,0.0,1.0
2008-11-12,2.5499,2.61,2.5499,2.57,13700,1.85373094231795,1.89742254968817,1.85373094231795,1.86834327689601,18845.0379731581,0.0,1.0
2008-11-13,2.63,2.63,2.46,2.49,7429,1.91196218608425,1.91196218608425,1.78837527671758,1.8101847313117,10218.9625622329,0.0,1.0
2008-11-14,2.59,2.59,2.52,2.52,800,1.88288291329209,1.88288291329209,1.83199418590582,1.83199418590582,1100.44017361507,0.0,1.0
2008-11-17,2.63,2.63,2.48,2.53,21400,1.91196218608425,1.91196218608425,1.80291491311366,1.83926400410386,29436.7746442031,0.0,1.0
2008-11-18,2.65,2.65,2.15,2.6,207400,1.92650182248032,1.92650182248032,1.56301091257838,1.89015273149013,285289.115009708,0.0,1.0
2008-11-19,2.45,2.61,2.3,2.61,9100,1.78110545851955,1.89742254968817,1.67205818554896,1.89742254968817,12517.5069748714,0.0,1.0
2008-11-20,2.43,2.45,2.26,2.26,7400,1.76656582212347,1.78110545851955,1.64297891275681,1.64297891275681,10179.0716059394,0.0,1.0
2008-11-21,1.64,2.39,1.64,2.33,13900,1.19225018447839,1.73748654933131,1.19225018447839,1.69386764014308,19120.1480165619,0.0,1.0
2008-11-24,2.2,2.2,1.88,1.88,11100,1.59936000356857,1.59936000356857,1.36672582123132,1.36672582123132,15268.6074089091,0.0,1.0
2008-11-25,2.13,2.32,2.05,2.32,155500,1.5484712761823,1.68659782194504,1.49031273059799,1.68659782194504,213898.058746429,0.0,1.0
2008-11-26,2.15,2.2,2.06,2.06,3300,1.56301091257838,1.59936000356857,1.49758254879603,1.49758254879603,4539.31571616216,0.0,1.0
2008-11-28,2.2958,2.32,2.06,2.06,5700,1.66900486190578,1.68659782194504,1.49758254879603,1.49758254879603,7840.6362370074,0.0,1.0
2008-12-01,2.35,2.35,2.27,2.35,104500,1.70840727653916,1.70840727653916,1.65024873095484,1.70840727653916,143744.997678468,0.0,1.0
2008-12-02,2.34,2.35,2.25,2.3499,10200,1.70113745834112,1.70840727653916,1.63570909455877,1.70833457835718,14030.6122135921,0.0,1.0
2008-12-03,2.3499,2.35,2.25,2.2601,6800,1.70833457835718,1.70840727653916,1.63570909455877,1.64305161093879,9353.74147572808,0.0,1.0
2008-12-04,2.25,2.35,2.25,2.35,6800,1.63570909455877,1.70840727653916,1.63570909455877,1.70840727653916,9353.74147572809,0.0,1.0
2008-12-05,2.22,2.23,2.1,2.23,3500,1.61389963996465,1.62116945816269,1.52666182158818,1.62116945816269,4814.42575956594,0.0,1.0
2008-12-08,2.28,2.2804,2.26,2.26,2500,1.65751854915288,1.6578093418808,1.64297891275681,1.64297891275681,3438.8755425471,0.0,1.0
2008-12-09,2.25,2.25,2.09,2.25,150400,1.63570909455877,1.63570909455877,1.51939200339014,1.63570909455877,206882.752639633,0.0,1.0
2008-12-10,2.0,2.13,1.92,2.13,19400,1.45396363960779,1.5484712761823,1.39580509402348,1.5484712761823,26685.6742101655,0.0,1.0
2008-12-11,1.99,2.0,1.98,1.98,9200,1.44669382140975,1.45396363960779,1.43942400321171,1.43942400321171,12655.0619965733,0.0,1.0
2008-12-12,1.96,2.0,1.96,2.0,31800,1.42488436681564,1.45396363960779,1.42488436681564,1.45396363960779,43742.496901199,0.0,1.0
2008-12-15,1.94,1.98,1.94,1.97,1200,1.41034473041956,1.43942400321171,1.41034473041956,1.43215418501368,1650.66026042261,0.0,1.0
2008-12-16,1.8,2.0,1.78,1.99,25700,1.30856727564701,1.45396363960779,1.29402763925094,1.44669382140975,35351.6405773842,0.0,1.0
2008-12-17,1.9,1.915,1.8,1.8,4100,1.3812654576274,1.39217018492446,1.30856727564701,1.30856727564701,5639.75588977725,0.0,1.0
2008-12-18,1.76,1.91,1.75,1.87,15200,1.27948800285486,1.38853527582544,1.27221818465682,1.35945600303329,20908.3632986863,0.0,1.0
2008-12-19,1.85,1.86,1.8054,1.82,5800,1.34491636663721,1.35218618483525,1.31249297747395,1.32310691204309,7978.19125870926,0.0,1.0
2008-12-22,1.7999,1.85,1.7,1.85,66700,1.30849457746503,1.34491636663721,1.23586909366662,1.34491636663721,91749.1994751568,0.0,1.0
2008-12-23,1.7,1.74,1.61,1.74,10900,1.23586909366662,1.26494836645878,1.17044072988427,1.26494836645878,14993.4973655054,0.0,1.0
2008-12-24,1.79,1.79,1.78,1.78,300,1.30129745744897,1.30129745744897,1.29402763925094,1.29402763925094,412.665065105653,0.0,1.0
2008-12-26,1.77,1.77,1.67,1.69,9600,1.2867578210529,1.2867578210529,1.21405963907251,1.22859927546858,13205.2820833808,0.0,1.0
2008-12-29,1.78,1.78,1.65,1.7324,14800,1.29402763925094,1.29402763925094,1.19952000267643,1.25942330462827,20358.1432118787,0.0,1.0
2008-12-30,1.698,1.72,1.6599,1.7,13400,1.23441513002702,1.2504087300627,1.20671712269249,1.23586909366662,18432.3729080524,0.0,1.0
2008-12-31,1.99,1.99,1.7,1.7,29862,1.44669382140975,1.44669382140975,1.23586909366662,1.23586909366662,41076.6805806167,0.0,1.0
2009-01-02,1.76,1.96,1.76,1.9,4204,1.27948800285486,1.42488436681564,1.27948800285486,1.3812654576274,5782.81311234719,0.0,1.0
2009-01-05,1.85,1.855,1.79,1.79,1400,1.34491636663721,1.34855127573623,1.30129745744897,1.30129745744897,1925.77030382637,0.0,1.0
2009-01-06,1.99,1.99,1.85,1.85,2000,1.44669382140975,1.44669382140975,1.34491636663721,1.34491636663721,2751.10043403768,0.0,1.0
2009-01-07,1.92,2.0,1.92,2.0,5800,1.39580509402348,1.45396363960779,1.39580509402348,1.45396363960779,7978.19125870927,0.0,1.0
2009-01-08,1.8601,1.89,1.8601,1.89,3700,1.35225888301723,1.37399563942936,1.35225888301723,1.37399563942936,5089.5358029697,0.0,1.0
2009-01-09,1.91,1.91,1.91,1.91,500,1.38853527582544,1.38853527582544,1.38853527582544,1.38853527582544,687.77510850942,0.0,1.0
2009-01-12,1.83,1.85,1.83,1.84,400,1.33037673024113,1.34491636663721,1.33037673024113,1.33764654843917,550.220086807536,0.0,1.0
2009-01-13,1.78,1.83,1.75,1.83,2500,1.29402763925094,1.33037673024113,1.27221818465682,1.33037673024113,3438.87554254709,0.0,1.0
2009-01-14,1.81,1.81,1.76,1.76,3600,1.31583709384505,1.31583709384505,1.27948800285486,1.27948800285486,4951.98078126783,0.0,1.0
2009-01-15,1.81,1.81,1.81,1.81,0,1.31583709384505,1.31583709384505,1.31583709384505,1.31583709384505,0,0.0,1.0
2009-01-16,1.812,1.86,1.81,1.829,2700,1.31729105748466,1.35218618483525,1.31583709384505,1.32964974842133,3713.98558595087,0.0,1.0
2009-01-20,1.842,1.8652,1.79,1.8556,3000,1.33910051207878,1.35596649029823,1.30129745744897,1.34898746482811,4126.65065105651,0.0,1.0
2009-01-21,1.8,1.8,1.75,1.76,4000,1.30856727564701,1.30856727564701,1.27221818465682,1.27948800285486,5502.20086807537,0.0,1.0
2009-01-22,1.88,1.9063,1.87,1.87,4600,1.36672582123132,1.38584544309217,1.35945600303329,1.35945600303329,6327.53099828668,0.0,1.0
2009-01-23,1.7,1.78,1.7,1.78,1100,1.23586909366662,1.29402763925094,1.23586909366662,1.29402763925094,1513.10523872073,0.0,1.0
2009-01-26,1.66,1.98,1.65,1.8,7700,1.20678982087447,1.43942400321171,1.19952000267643,1.30856727564701,10591.736671045,0.0,1.0
2009-01-27,1.7,1.7099,1.65,1.68,4800,1.23586909366662,1.24306621368268,1.19952000267643,1.22132945727055,6602.64104169045,0.0,1.0
2009-01-28,1.81,1.9,1.76,1.76,14600,1.31583709384505,1.3812654576274,1.27948800285486,1.27948800285486,20083.0331684751,0.0,1.0
2009-01-29,1.71,1.77,1.68,1.68,11300,1.24313891186466,1.2867578210529,1.22132945727055,1.22132945727055,15543.7174523129,0.0,1.0
2009-01-30,1.83,1.88,1.69,1.69,2900,1.33037673024113,1.36672582123132,1.22859927546858,1.22859927546858,3989.09562935463,0.0,1.0
2009-02-02,1.71,1.7801,1.62,1.78,5700,1.24313891186466,1.29410033743292,1.17771054808231,1.29402763925094,7840.6362370074,0.0,1.0
2009-02-03,1.7075,1.72,1.6835,1.6835,2500,1.24132145731515,1.2504087300627,1.22387389363986,1.22387389363986,3438.8755425471,0.0,1.0
2009-02-04,1.84,2.0,1.6,1.64,44400,1.33764654843917,1.45396363960779,1.16317091168623,1.19225018447839,61074.4296356364,0.0,1.0
2009-02-05,1.84,1.84,1.84,1.84,0,1.33764654843917,1.33764654843917,1.33764654843917,1.33764654843917,0,0.0,1.0
2009-02-06,1.81,1.83,1.77,1.83,2000,1.31583709384505,1.33037673024113,1.2867578210529,1.33037673024113,2751.10043403768,0.0,1.0
2009-02-09,1.81,1.8575,1.77,1.77,3500,1.31583709384505,1.35036873028574,1.2867578210529,1.2867578210529,4814.42575956594,0.0,1.0
2009-02-10,1.8699,1.87,1.8344,1.8344,1100,1.35938330485131,1.35945600303329,1.33357545024827,1.33357545024827,1513.10523872072,0.0,1.0
2009-02-11,1.87,1.87,1.86,1.86,1800,1.35945600303329,1.35945600303329,1.35218618483525,1.35218618483525,2475.9903906339,0.0,1.0
2009-02-12,1.79,1.84,1.79,1.82,800,1.30129745744897,1.33764654843917,1.30129745744897,1.32310691204309,1100.44017361507,0.0,1.0
2009-02-13,1.9,1.9,1.79,1.85,5100,1.3812654576274,1.3812654576274,1.30129745744897,1.34491636663721,7015.30610679609,0.0,1.0
2009-02-17,1.88,1.88,1.79,1.79,30100,1.36672582123132,1.36672582123132,1.30129745744897,1.30129745744897,41404.0615322672,0.0,1.0
2009-02-18,1.84,1.86,1.84,1.86,8900,1.33764654843917,1.35218618483525,1.33764654843917,1.35218618483525,12242.3969314677,0.0,1.0
2009-02-19,1.75,1.78,1.64,1.78,20700,1.27221818465682,1.29402763925094,1.19225018447839,1.29402763925094,28473.8894922899,0.0,1.0
2009-02-20,1.84,1.85,1.77,1.77,19900,1.33764654843917,1.34491636663721,1.2867578210529,1.2867578210529,27373.4493186749,0.0,1.0
2009-02-23,1.6401,1.74,1.64,1.74,3300,1.19232288266037,1.26494836645878,1.19225018447839,1.26494836645878,4539.31571616217,0.0,1.0
2009-02-24,1.563,1.65,1.55,1.65,6900,1.13627258435349,1.19952000267643,1.12682182069604,1.19952000267643,9491.29649742999,0.0,1.0
2009-02-25,1.6,1.6,1.5999,1.5999,600,1.16317091168623,1.16317091168623,1.16309821350425,1.16309821350425,825.330130211306,0.0,1.0
2009-02-26,1.83,1.85,1.6,1.63,24100,1.33037673024113,1.34491636663721,1.16317091168623,1.18498036628035,33150.760230154,0.0,1.0
2009-02-27,1.88,1.88,1.75,1.75,33400,1.36672582123132,1.36672582123132,1.27221818465682,1.27221818465682,45943.3772484294,0.0,1.0
2009-03-02,1.77,1.78,1.74,1.7701,3600,1.2867578210529,1.29402763925094,1.26494836645878,1.28683051923488,4951.98078126781,0.0,1.0
2009-03-03,1.673,1.72,1.61,1.72,1800,1.21624058453192,1.2504087300627,1.17044072988427,1.2504087300627,2475.99039063391,0.0,1.0
2009-03-04,1.67,1.67,1.61,1.62,1100,1.21405963907251,1.21405963907251,1.17044072988427,1.17771054808231,1513.10523872072,0.0,1.0
2009-03-05,1.61,1.7,1.6,1.61,2600,1.17044072988427,1.23586909366662,1.16317091168623,1.17044072988427,3576.43056424899,0.0,1.0
2009-03-06,1.53,1.6,1.52,1.6,3200,1.11228218429996,1.16317091168623,1.10501236610192,1.16317091168623,4401.76069446029,0.0,1.0
2009-03-09,1.48,1.54,1.47,1.54,6500,1.07593309330977,1.119552002498,1.06866327511173,1.119552002498,8941.07641062243,0.0,1.0
2009-03-10,1.43,1.57,1.43,1.57,8100,1.03958400231957,1.14136145709212,1.03958400231957,1.14136145709212,11141.9567578526,0.0,1.0
2009-03-11,1.65,1.65,1.35,1.37,8800,1.19952000267643,1.19952000267643,0.98142545673526,0.995965093131338,12104.8419097658,0.0,1.0
2009-03-12,1.465,1.56,1.42,1.56,9000,1.06502836601271,1.13409163889408,1.03231418412153,1.13409163889408,12379.9519531695,0.0,1.0
2009-03-13,1.46,1.63,1.4,1.63,8500,1.06139345691369,1.18498036628035,1.01777454772545,1.18498036628035,11692.1768446601,0.0,1.0
2009-03-16,1.523,1.56,1.4272,1.4272,2700,1.10719331156133,1.13409163889408,1.03754845322412,1.03754845322412,3713.98558595088,0.0,1.0
2009-03-17,1.476,1.53,1.36,1.45,9300,1.07302516603055,1.11228218429996,0.988695274933299,1.05412363871565,12792.6170182752,0.0,1.0
2009-03-18,1.506,1.54,1.47,1.53,2800,1.09483462062467,1.119552002498,1.06866327511173,1.11228218429996,3851.54060765274,0.0,1.0
2009-03-19,1.65,1.65,1.48,1.57,8000,1.19952000267643,1.19952000267643,1.07593309330977,1.14136145709212,11004.4017361507,0.0,1.0
2009-03-20,1.68,1.68,1.57,1.58,2900,1.22132945727055,1.22132945727055,1.14136145709212,1.14863127529016,3989.09562935462,0.0,1.0
2009-03-23,1.53,1.67,1.5,1.5604,3600,1.11228218429996,1.21405963907251,1.09047272970584,1.134382431622,4951.98078126783,0.0,1.0
2009-03-24,1.62,1.67,1.55,1.6,7900,1.17771054808231,1.21405963907251,1.12682182069604,1.16317091168623,10866.8467144488,0.0,1.0
2009-03-25,1.75,1.75,1.66,1.7,6100,1.27221818465682,1.27221818465682,1.20678982087447,1.23586909366662,8390.85632381491,0.0,1.0
2009-03-26,1.8,1.8,1.73,1.73,5900,1.30856727564701,1.30856727564701,1.25767854826074,1.25767854826074,8115.74628041117,0.0,1.0
2009-03-27,1.74,1.84,1.73,1.74,2500,1.26494836645878,1.33764654843917,1.25767854826074,1.26494836645878,3438.8755425471,0.0,1.0
2009-03-30,1.723,1.73,1.65,1.73,8900,1.25258967552211,1.25767854826074,1.19952000267643,1.25767854826074,12242.3969314677,0.0,1.0
2009-03-31,1.66,1.67,1.66,1.67,561,1.20678982087447,1.21405963907251,1.20678982087447,1.21405963907251,771.683671747567,0.0,1.0
2009-04-01,1.67,1.67,1.66,1.67,1400,1.21405963907251,1.21405963907251,1.20678982087447,1.21405963907251,1925.77030382637,0.0,1.0
2009-04-02,1.69,1.7308,1.67,1.72,4500,1.22859927546858,1.25826013371658,1.21405963907251,1.2504087300627,6189.9759765848,0.0,1.0
2009-04-03,1.81,1.81,1.69,1.7,6000,1.31583709384505,1.31583709384505,1.22859927546858,1.23586909366662,8253.30130211305,0.0,1.0
2009-04-06,1.82,1.84,1.8,1.83,4100,1.32310691204309,1.33764654843917,1.30856727564701,1.33037673024113,5639.75588977725,0.0,1.0
2009-04-07,1.68,1.81,1.66,1.8,15300,1.22132945727055,1.31583709384505,1.20678982087447,1.30856727564701,21045.9183203882,0.0,1.0
2009-04-08,1.85,1.85,1.67,1.68,22500,1.34491636663721,1.34491636663721,1.21405963907251,1.22132945727055,30949.8798829238,0.0,1.0
2009-04-09,1.75,1.85,1.75,1.8,3900,1.27221818465682,1.34491636663721,1.27221818465682,1.30856727564701,5364.64584637347,0.0,1.0
2009-04-13,1.81,1.85,1.73,1.78,8600,1.31583709384505,1.34491636663721,1.25767854826074,1.29402763925094,11829.731866362,0.0,1.0
2009-04-14,1.85,1.85,1.77,1.85,30800,1.34491636663721,1.34491636663721,1.2867578210529,1.34491636663721,42366.9466841802,0.0,1.0
2009-04-15,1.84,1.85,1.7901,1.85,6300,1.33764654843917,1.34491636663721,1.30137015563095,1.34491636663721,8665.96636721868,0.0,1.0
2009-04-16,1.77,1.82,1.77,1.8109,1300,1.2867578210529,1.32310691204309,1.2867578210529,1.31649137748288,1788.21528212449,0.0,1.0
2009-04-17,1.81,1.84,1.79,1.79,5900,1.31583709384505,1.33764654843917,1.30129745744897,1.30129745744897,8115.74628041116,0.0,1.0
2009-04-20,1.79,1.85,1.79,1.85,6300,1.30129745744897,1.34491636663721,1.30129745744897,1.34491636663721,8665.96636721871,0.0,1.0
2009-04-21,1.79,1.79,1.79,1.79,0,1.30129745744897,1.30129745744897,1.30129745744897,1.30129745744897,0,0.0,1.0
2009-04-22,1.8,1.82,1.79,1.8,2000,1.30856727564701,1.32310691204309,1.30129745744897,1.30856727564701,2751.10043403768,0.0,1.0
2009-04-23,1.8012,1.8012,1.8,1.8,800,1.30943965383078,1.30943965383078,1.30856727564701,1.30856727564701,1100.44017361507,0.0,1.0
2009-04-24,1.8149,1.85,1.7983,1.82,1500,1.31939930476209,1.34491636663721,1.30733140655335,1.32310691204309,2063.32532552826,0.0,1.0
2009-04-27,1.85,1.85,1.83,1.84,8400,1.34491636663721,1.34491636663721,1.33037673024113,1.33764654843917,11554.6218229582,0.0,1.0
2009-04-28,1.85,1.85,1.82,1.84,4600,1.34491636663721,1.34491636663721,1.32310691204309,1.33764654843917,6327.53099828665,0.0,1.0
2009-04-29,1.81,1.84,1.76,1.84,14200,1.31583709384505,1.33764654843917,1.27948800285486,1.33764654843917,19532.8130816675,0.0,1.0
2009-04-30,1.79,1.7901,1.77,1.77,2000,1.30129745744897,1.30137015563095,1.2867578210529,1.2867578210529,2751.10043403769,0.0,1.0
2009-05-01,1.8,1.8,1.71,1.79,3900,1.30856727564701,1.30856727564701,1.24313891186466,1.30129745744897,5364.64584637349,0.0,1.0
2009-05-04,1.74,1.8186,1.72,1.8186,2600,1.26494836645878,1.32208913749537,1.2504087300627,1.32208913749537,3576.43056424898,0.0,1.0
2009-05-05,1.82,1.8478,1.762,1.8,5900,1.32310691204309,1.34331700663364,1.28094196649447,1.30856727564701,8115.74628041116,0.0,1.0
2009-05-06,1.85,1.85,1.8319,1.8319,20300,1.34491636663721,1.34491636663721,1.33175799569876,1.33175799569876,27923.6694054824,0.0,1.0
2009-05-07,1.84,1.85,1.8,1.85,2250,1.33764654843917,1.34491636663721,1.30856727564701,1.34491636663721,3094.98798829239,0.0,1.0
2009-05-08,1.84,1.84,1.8299,1.8301,12600,1.33764654843917,1.33764654843917,1.33030403205915,1.33044942842311,17331.9327344374,0.0,1.0
2009-05-11,1.8399,1.84,1.8,1.84,1400,1.33757385025719,1.33764654843917,1.30856727564701,1.33764654843917,1925.77030382637,0.0,1.0
2009-05-12,1.8,1.81,1.7819,1.7819,2100,1.30856727564701,1.31583709384505,1.29540890470856,1.29540890470856,2888.65545573957,0.0,1.0
2009-05-13,1.8001,1.8245,1.8001,1.8245,900,1.30863997382899,1.32637833023221,1.30863997382899,1.32637833023221,1237.99519531696,0.0,1.0
2009-05-14,1.786,1.8187,1.71,1.7601,2400,1.29838953016976,1.32216183567735,1.24313891186466,1.27956070103684,3301.32052084521,0.0,1.0
2009-05-15,1.81,1.81,0.9,1.63,7500,1.31583709384505,1.31583709384505,0.654283637823507,1.18498036628035,10316.6266276413,0.0,1.0
2009-05-18,1.83,1.84,1.8,1.81,3700,1.33037673024113,1.33764654843917,1.30856727564701,1.31583709384505,5089.5358029697,0.0,1.0
2009-05-19,1.81,1.82,1.75,1.76,4600,1.31583709384505,1.32310691204309,1.27221818465682,1.27948800285486,6327.53099828667,0.0,1.0
2009-05-20,1.8,1.82,1.78,1.82,6900,1.30856727564701,1.32310691204309,1.29402763925094,1.32310691204309,9491.29649743001,0.0,1.0
2009-05-21,1.75,1.7801,1.68,1.7801,2000,1.27221818465682,1.29410033743292,1.22132945727055,1.29410033743292,2751.10043403767,0.0,1.0
2009-05-22,1.75,1.82,1.25,1.25,66800,1.27221818465682,1.32310691204309,0.90872727475487,0.90872727475487,91886.7544968583,0.0,1.0
2009-05-26,1.72,1.72,1.71,1.71,300,1.2504087300627,1.2504087300627,1.24313891186466,1.24313891186466,412.665065105652,0.0,1.0
2009-05-27,1.7399,1.75,1.49,1.49,2400,1.2648756682768,1.27221818465682,1.08320291150781,1.08320291150781,3301.32052084521,0.0,1.0
2009-05-28,1.56,1.6901,1.46,1.46,4400,1.13409163889408,1.22867197365056,1.06139345691369,1.06139345691369,6052.42095488288,0.0,1.0
2009-05-29,1.65,1.68,1.6,1.64,4200,1.19952000267643,1.22132945727055,1.16317091168623,1.19225018447839,5777.31091147912,0.0,1.0
2009-06-01,1.83,1.84,1.65,1.65,27400,1.33037673024113,1.33764654843917,1.19952000267643,1.19952000267643,37690.0759463162,0.0,1.0
2009-06-02,1.83,1.83,1.83,1.83,0,1.33037673024113,1.33037673024113,1.33037673024113,1.33037673024113,0,0.0,1.0
2009-06-03,1.83,1.83,1.83,1.83,0,1.33037673024113,1.33037673024113,1.33037673024113,1.33037673024113,0,0.0,1.0
2009-06-04,1.78,1.84,1.72,1.7775,10000,1.29402763925094,1.33764654843917,1.2504087300627,1.29221018470143,13755.5021701883,0.0,1.0
2009-06-05,1.82,1.84,1.78,1.78,9500,1.32310691204309,1.33764654843917,1.29402763925094,1.29402763925094,13067.727061679,0.0,1.0
2009-06-08,1.7899,1.8,1.78,1.8,10800,1.30122475926699,1.30856727564701,1.29402763925094,1.30856727564701,14855.9423438035,0.0,1.0
2009-06-09,1.85,1.85,1.78,1.79,12000,1.34491636663721,1.34491636663721,1.29402763925094,1.30129745744897,16506.602604226,0.0,1.0
2009-06-10,1.72,1.8,1.72,1.75,12300,1.2504087300627,1.30856727564701,1.2504087300627,1.27221818465682,16919.2676693317,0.0,1.0
2009-06-11,1.83,1.83,1.73,1.73,8200,1.33037673024113,1.33037673024113,1.25767854826074,1.25767854826074,11279.5117795545,0.0,1.0
2009-06-12,1.78,1.8,1.78,1.78,7300,1.29402763925094,1.30856727564701,1.29402763925094,1.29402763925094,10041.5165842375,0.0,1.0
2009-06-15,1.78,1.79,1.77,1.79,500,1.29402763925094,1.30129745744897,1.2867578210529,1.30129745744897,687.775108509417,0.0,1.0
2009-06-16,1.78,1.78,1.7,1.7,5700,1.29402763925094,1.29402763925094,1.23586909366662,1.23586909366662,7840.63623700735,0.0,1.0
2009-06-17,1.75,1.78,1.7,1.7001,4600,1.27221818465682,1.29402763925094,1.23586909366662,1.2359417918486,6327.53099828665,0.0,1.0
2009-06-18,1.76,1.78,1.75,1.78,2500,1.27948800285486,1.29402763925094,1.27221818465682,1.29402763925094,3438.87554254709,0.0,1.0
2009-06-19,1.88,1.88,1.7,1.7,4200,1.36672582123132,1.36672582123132,1.23586909366662,1.23586909366662,5777.31091147914,0.0,1.0
2009-06-22,1.78,1.84,1.78,1.84,6500,1.29402763925094,1.33764654843917,1.29402763925094,1.33764654843917,8941.07641062242,0.0,1.0
2009-06-23,1.79,1.79,1.68,1.7,5800,1.30129745744897,1.30129745744897,1.22132945727055,1.23586909366662,7978.19125870929,0.0,1.0
2009-06-24,1.68,1.75,1.68,1.68,14500,1.22132945727055,1.27221818465682,1.22132945727055,1.22132945727055,19945.4781467731,0.0,1.0
2009-06-25,1.88,1.88,1.73,1.83,1900,1.36672582123132,1.36672582123132,1.25767854826074,1.33037673024113,2613.5454123358,0.0,1.0
2009-06-26,1.85,1.85,1.84,1.85,800,1.34491636663721,1.34491636663721,1.33764654843917,1.34491636663721,1100.44017361507,0.0,1.0
2009-06-29,1.85,1.85,1.84,1.85,10300,1.34491636663721,1.34491636663721,1.33764654843917,1.34491636663721,14168.167235294,0.0,1.0
2009-06-30,1.85,1.85,1.75,1.75,5300,1.34491636663721,1.34491636663721,1.27221818465682,1.27221818465682,7290.41615019984,0.0,1.0
2009-07-01,1.85,1.85,1.79,1.84,4200,1.34491636663721,1.34491636663721,1.30129745744897,1.33764654843917,5777.31091147912,0.0,1.0
2009-07-02,1.81,1.85,1.81,1.84,5400,1.31583709384505,1.34491636663721,1.31583709384505,1.33764654843917,7427.97117190174,0.0,1.0
2009-07-06,1.8384,1.84,1.72,1.8,12300,1.33648337752748,1.33764654843917,1.2504087300627,1.30856727564701,16919.2676693318,0.0,1.0
2009-07-07,1.82,1.82,1.7728,1.795,1200,1.32310691204309,1.32310691204309,1.28879337014835,1.30493236654799,1650.66026042261,0.0,1.0
2009-07-08,1.82,1.82,1.82,1.82,0,1.32310691204309,1.32310691204309,1.32310691204309,1.32310691204309,0,0.0,1.0
2009-07-09,1.81,1.81,1.71,1.71,900,1.31583709384505,1.31583709384505,1.24313891186466,1.24313891186466,1237.99519531696,0.0,1.0
2009-07-10,1.72,1.7201,1.71,1.71,35200,1.2504087300627,1.25048142824468,1.24313891186466,1.24313891186466,48419.3676390632,0.0,1.0
2009-07-13,1.75,1.76,1.71,1.71,7200,1.27221818465682,1.27948800285486,1.24313891186466,1.24313891186466,9903.96156253563,0.0,1.0
2009-07-14,1.75,1.75,1.75,1.75,0,1.27221818465682,1.27221818465682,1.27221818465682,1.27221818465682,0,0.0,1.0
2009-07-15,1.69,1.7099,1.6801,1.6801,1500,1.22859927546858,1.24306621368268,1.22140215545253,1.22140215545253,2063.32532552827,0.0,1.0
2009-07-16,1.69,1.7,1.69,1.7,800,1.22859927546858,1.23586909366662,1.22859927546858,1.23586909366662,1100.44017361508,0.0,1.0
2009-07-17,1.76,1.76,1.62,1.68,5900,1.27948800285486,1.27948800285486,1.17771054808231,1.22132945727055,8115.74628041113,0.0,1.0
2009-07-20,1.75,1.76,1.68,1.76,7600,1.27221818465682,1.27948800285486,1.22132945727055,1.27948800285486,10454.1816493432,0.0,1.0
2009-07-21,1.73,1.7301,1.73,1.73,5200,1.25767854826074,1.25775124644272,1.25767854826074,1.25767854826074,7152.86112849797,0.0,1.0
2009-07-22,1.703,1.7201,1.7,1.71,6100,1.23805003912604,1.25048142824468,1.23586909366662,1.24313891186466,8390.85632381489,0.0,1.0
2009-07-23,1.54,1.6984,1.5,1.51,3400,1.119552002498,1.23470592275494,1.09047272970584,1.09774254790388,4676.87073786405,0.0,1.0
2009-07-24,1.67,1.67,1.6195,1.62,1600,1.21405963907251,1.21405963907251,1.17734705717241,1.17771054808231,2200.88034723014,0.0,1.0
2009-07-27,1.6,1.6,1.5,1.534,4700,1.16317091168623,1.16317091168623,1.09047272970584,1.11519011157918,6465.08601998856,0.0,1.0
2009-07-28,1.76,1.76,1.5085,1.65,8300,1.27948800285486,1.27948800285486,1.09665207517418,1.19952000267643,11417.0668012563,0.0,1.0
2009-07-29,1.65,1.6774,1.65,1.6774,4900,1.19952000267643,1.21943930453906,1.19952000267643,1.21943930453906,6740.1960633923,0.0,1.0
2009-07-30,1.65,1.65,1.65,1.65,500,1.19952000267643,1.19952000267643,1.19952000267643,1.19952000267643,687.775108509419,0.0,1.0
2009-07-31,1.6601,1.76,1.6601,1.738,8500,1.20686251905645,1.27948800285486,1.20686251905645,1.26349440281917,11692.1768446601,0.0,1.0
2009-08-03,1.69,1.69,1.66,1.66,1800,1.22859927546858,1.22859927546858,1.20678982087447,1.20678982087447,2475.99039063392,0.0,1.0
2009-08-04,1.76,1.76,1.63,1.63,23600,1.27948800285486,1.27948800285486,1.18498036628035,1.18498036628035,32462.9851216445,0.0,1.0
2009-08-05,1.83,1.83,1.74,1.75,2500,1.33037673024113,1.33037673024113,1.26494836645878,1.27221818465682,3438.8755425471,0.0,1.0
2009-08-06,1.7,1.75,1.69,1.75,2100,1.23586909366662,1.27221818465682,1.22859927546858,1.27221818465682,2888.65545573957,0.0,1.0
2009-08-07,1.63,1.68,1.63,1.68,5400,1.18498036628035,1.22132945727055,1.18498036628035,1.22132945727055,7427.97117190174,0.0,1.0
2009-08-10,1.674,1.7,1.43,1.63,16700,1.21696756635172,1.23586909366662,1.03958400231957,1.18498036628035,22971.6886242147,0.0,1.0
2009-08-11,1.73,1.76,1.65,1.68,4600,1.25767854826074,1.27948800285486,1.19952000267643,1.22132945727055,6327.53099828666,0.0,1.0
2009-08-12,1.65,1.69,1.65,1.69,1400,1.19952000267643,1.22859927546858,1.19952000267643,1.22859927546858,1925.77030382637,0.0,1.0
2009-08-13,1.7,1.7,1.7,1.7,4900,1.23586909366662,1.23586909366662,1.23586909366662,1.23586909366662,6740.19606339233,0.0,1.0
2009-08-14,1.7,1.7,1.7,1.7,0,1.23586909366662,1.23586909366662,1.23586909366662,1.23586909366662,0,0.0,1.0
2009-08-17,1.68,1.73,1.68,1.7,600,1.22132945727055,1.25767854826074,1.22132945727055,1.23586909366662,825.3301302113,0.0,1.0
2009-08-18,1.7255,1.73,1.65,1.65,1400,1.25440713007162,1.25767854826074,1.19952000267643,1.19952000267643,1925.77030382638,0.0,1.0
2009-08-19,1.75,1.75,1.73,1.73,4400,1.27221818465682,1.27221818465682,1.25767854826074,1.25767854826074,6052.42095488288,0.0,1.0
2009-08-20,1.76,1.77,1.75,1.75,45600,1.27948800285486,1.2867578210529,1.27221818465682,1.27221818465682,62725.0898960589,0.0,1.0
2009-08-21,1.85,1.9,1.75,1.76,30700,1.34491636663721,1.3812654576274,1.27221818465682,1.27948800285486,42229.3916624783,0.0,1.0
2009-08-24,1.87,1.9,1.87,1.89,5200,1.35945600303329,1.3812654576274,1.35945600303329,1.37399563942936,7152.86112849794,0.0,1.0
2009-08-25,1.66,1.8,1.57,1.57,7400,1.20678982087447,1.30856727564701,1.14136145709212,1.14136145709212,10179.0716059394,0.0,1.0
2009-08-26,1.735,1.83,1.7,1.83,1200,1.26131345735976,1.33037673024113,1.23586909366662,1.33037673024113,1650.66026042261,0.0,1.0
2009-08-27,1.85,1.9,1.73,1.73,22600,1.34491636663721,1.3812654576274,1.25767854826074,1.25767854826074,31087.4349046257,0.0,1.0
2009-08-28,1.95,1.95,1.89,1.89,26500,1.4176145486176,1.4176145486176,1.37399563942936,1.37399563942936,36452.0807509992,0.0,1.0
2009-08-31,2.01,2.01,1.92,1.97,48400,1.46123345780583,1.46123345780583,1.39580509402348,1.43215418501368,66576.6305037119,0.0,1.0
2009-09-01,1.952,2.01,1.92,2.0,18200,1.41906851225721,1.46123345780583,1.39580509402348,1.45396363960779,25035.0139497428,0.0,1.0
2009-09-02,2.0,2.1,1.95,1.95,37300,1.45396363960779,1.52666182158818,1.4176145486176,1.4176145486176,51308.0230948028,0.0,1.0
2009-09-03,2.05,2.06,2.0,2.0,9400,1.49031273059799,1.49758254879603,1.45396363960779,1.45396363960779,12930.1720399771,0.0,1.0
2009-09-04,1.99,2.05,1.99,2.05,2592,1.44669382140975,1.49031273059799,1.44669382140975,1.49031273059799,3565.42616251284,0.0,1.0
2009-09-08,1.95,2.09,1.95,2.09,2800,1.4176145486176,1.51939200339014,1.4176145486176,1.51939200339014,3851.54060765274,0.0,1.0
2009-09-09,1.97,2.03,1.95,1.95,1200,1.43215418501368,1.47577309420191,1.4176145486176,1.4176145486176,1650.6602604226,0.0,1.0
2009-09-10,1.95,2.04,1.95,2.04,2000,1.4176145486176,1.48304291239995,1.4176145486176,1.48304291239995,2751.10043403767,0.0,1.0
2009-09-11,1.9475,1.95,1.9475,1.95,1900,1.41579709406809,1.4176145486176,1.41579709406809,1.4176145486176,2613.54541233579,0.0,1.0
2009-09-14,1.934,1.95,1.9,1.92,5900,1.40598283950074,1.4176145486176,1.3812654576274,1.39580509402348,8115.74628041112,0.0,1.0
2009-09-15,1.92,1.95,1.92,1.94,6800,1.39580509402348,1.4176145486176,1.39580509402348,1.41034473041956,9353.74147572811,0.0,1.0
2009-09-16,1.9,1.94,1.9,1.94,6600,1.3812654576274,1.41034473041956,1.3812654576274,1.41034473041956,9078.63143232436,0.0,1.0
2009-09-17,1.902,1.95,1.85,1.95,11800,1.38271942126701,1.4176145486176,1.34491636663721,1.4176145486176,16231.4925608223,0.0,1.0
2009-09-18,2.09,2.25,1.75,1.84,22100,1.51939200339014,1.63570909455877,1.27221818465682,1.33764654843917,30399.6597961164,0.0,1.0
2009-09-21,1.92,2.08,1.88,2.08,3800,1.39580509402348,1.5121221851921,1.36672582123132,1.5121221851921,5227.09082467159,0.0,1.0
2009-09-22,1.99,2.0,1.85,2.0,4700,1.44669382140975,1.45396363960779,1.34491636663721,1.45396363960779,6465.08601998856,0.0,1.0
2009-09-23,1.99,1.99,1.99,1.99,0,1.44669382140975,1.44669382140975,1.44669382140975,1.44669382140975,0,0.0,1.0
2009-09-24,1.99,1.99,1.99,1.99,0,1.44669382140975,1.44669382140975,1.44669382140975,1.44669382140975,0,0.0,1.0
2009-09-25,1.8801,1.9,1.85,1.9,8400,1.36679851941331,1.3812654576274,1.34491636663721,1.3812654576274,11554.6218229582,0.0,1.0
2009-09-28,1.9,1.9,1.85,1.8501,3200,1.3812654576274,1.3812654576274,1.34491636663721,1.34498906481919,4401.76069446029,0.0,1.0
2009-09-29,1.852,1.87,1.85,1.865,3100,1.34637033027682,1.35945600303329,1.34491636663721,1.35582109393427,4264.20567275839,0.0,1.0
2009-09-30,1.8,1.88,1.8,1.88,600,1.30856727564701,1.36672582123132,1.30856727564701,1.36672582123132,825.330130211305,0.0,1.0
2009-10-01,1.9,1.9,1.9,1.9,100,1.3812654576274,1.3812654576274,1.3812654576274,1.3812654576274,137.555021701884,0.0,1.0
2009-10-02,1.89,1.9989,1.815,1.91,9000,1.37399563942936,1.45316395960601,1.31947200294407,1.38853527582544,12379.9519531696,0.0,1.0
2009-10-05,1.85,1.86,1.85,1.86,38100,1.34491636663721,1.35218618483525,1.34491636663721,1.35218618483525,52408.4632684177,0.0,1.0
2009-10-06,1.922,1.922,1.86,1.86,1200,1.39725905766309,1.39725905766309,1.35218618483525,1.35218618483525,1650.6602604226,0.0,1.0
2009-10-07,1.895,1.8999,1.85,1.87,7100,1.37763054852838,1.38119275944542,1.34491636663721,1.35945600303329,9766.40654083378,0.0,1.0
2009-10-08,1.8852,1.89,1.812,1.85,19000,1.37050612669431,1.37399563942936,1.31729105748466,1.34491636663721,26135.4541233579,0.0,1.0
2009-10-09,1.9,1.99,1.85,1.88,7000,1.3812654576274,1.44669382140975,1.34491636663721,1.36672582123132,9628.85151913189,0.0,1.0
2009-10-12,1.81,1.99,1.8,1.99,11800,1.31583709384505,1.44669382140975,1.30856727564701,1.44669382140975,16231.4925608223,0.0,1.0
2009-10-13,1.84,1.84,1.84,1.84,200,1.33764654843917,1.33764654843917,1.33764654843917,1.33764654843917,275.110043403768,0.0,1.0
2009-10-14,1.8372,1.8372,1.8372,1.8372,200,1.33561099934372,1.33561099934372,1.33561099934372,1.33561099934372,275.110043403767,0.0,1.0
2009-10-15,1.8,1.82,1.8,1.82,2300,1.30856727564701,1.32310691204309,1.30856727564701,1.32310691204309,3163.76549914334,0.0,1.0
2009-10-16,1.97,1.97,1.8,1.8,400,1.43215418501368,1.43215418501368,1.30856727564701,1.30856727564701,550.220086807534,0.0,1.0
2009-10-19,1.85,1.91,1.85,1.86,2700,1.34491636663721,1.38853527582544,1.34491636663721,1.35218618483525,3713.98558595086,0.0,1.0
2009-10-20,1.95,1.95,1.8101,1.8101,9700,1.4176145486176,1.4176145486176,1.31590979202703,1.31590979202703,13342.8371050827,0.0,1.0
2009-10-21,1.84,1.93,1.8,1.92,9600,1.33764654843917,1.40307491222152,1.30856727564701,1.39580509402348,13205.2820833808,0.0,1.0
2009-10-22,1.8,1.81,1.8,1.81,200,1.30856727564701,1.31583709384505,1.30856727564701,1.31583709384505,275.110043403768,0.0,1.0
2009-10-23,1.8,1.96,1.8,1.96,9700,1.30856727564701,1.42488436681564,1.30856727564701,1.42488436681564,13342.8371050828,0.0,1.0
2009-10-26,1.75,1.8,1.72,1.8,11000,1.27221818465682,1.30856727564701,1.2504087300627,1.30856727564701,15131.0523872072,0.0,1.0
2009-10-27,1.875,1.875,1.65,1.75,8500,1.36309091213231,1.36309091213231,1.19952000267643,1.27221818465682,11692.1768446601,0.0,1.0
2009-10-28,1.88,1.88,1.88,1.88,700,1.36672582123132,1.36672582123132,1.36672582123132,1.36672582123132,962.885151913191,0.0,1.0
2009-10-29,1.7,1.7,1.7,1.7,300,1.23586909366662,1.23586909366662,1.23586909366662,1.23586909366662,412.665065105653,0.0,1.0
2009-10-30,1.75,1.7595,1.75,1.75,1700,1.27221818465682,1.27912451194496,1.27221818465682,1.27221818465682,2338.43536893202,0.0,1.0
2009-11-02,1.698,1.7388,1.65,1.72,10500,1.23441513002702,1.26407598827501,1.19952000267643,1.2504087300627,14443.2772786978,0.0,1.0
2009-11-03,1.65,1.6501,1.62,1.62,2700,1.19952000267643,1.19959270085841,1.17771054808231,1.17771054808231,3713.98558595086,0.0,1.0
2009-11-04,1.7,1.7499,1.65,1.65,3500,1.23586909366662,1.27214548647484,1.19952000267643,1.19952000267643,4814.42575956595,0.0,1.0
2009-11-05,1.62,1.74,1.62,1.73,1000,1.17771054808231,1.26494836645878,1.17771054808231,1.25767854826074,1375.55021701884,0.0,1.0
2009-11-06,1.62,1.62,1.6195,1.62,2300,1.17771054808231,1.17771054808231,1.17734705717241,1.17771054808231,3163.76549914334,0.0,1.0
2009-11-09,1.75,1.75,1.71,1.71,10000,1.27221818465682,1.27221818465682,1.24313891186466,1.24313891186466,13755.5021701884,0.0,1.0
2009-11-10,1.7,1.73,1.7,1.71,10500,1.23586909366662,1.25767854826074,1.23586909366662,1.24313891186466,14443.2772786979,0.0,1.0
2009-11-11,1.61,1.75,1.6,1.7,4900,1.17044072988427,1.27221818465682,1.16317091168623,1.23586909366662,6740.19606339233,0.0,1.0
2009-11-12,1.8,1.8,1.7,1.75,18300,1.30856727564701,1.30856727564701,1.23586909366662,1.27221818465682,25172.5689714448,0.0,1.0
2009-11-13,1.85,1.9,1.71,1.8,23500,1.34491636663721,1.3812654576274,1.24313891186466,1.30856727564701,32325.4300999427,0.0,1.0
2009-11-16,1.796,1.796,1.51,1.51,3000,1.3056593483678,1.3056593483678,1.09774254790388,1.09774254790388,4126.65065105651,0.0,1.0
2009-11-17,1.7,1.84,1.7,1.71,6900,1.23586909366662,1.33764654843917,1.23586909366662,1.24313891186466,9491.29649743002,0.0,1.0
2009-11-18,1.7,1.75,1.7,1.75,5400,1.23586909366662,1.27221818465682,1.23586909366662,1.27221818465682,7427.97117190175,0.0,1.0
2009-11-19,1.51,1.7045,1.5,1.7,13200,1.09774254790388,1.23914051185574,1.09047272970584,1.23586909366662,18157.2628646487,0.0,1.0
2009-11-20,1.62,1.62,1.52,1.53,12400,1.17771054808231,1.17771054808231,1.10501236610192,1.11228218429996,17056.8226910336,0.0,1.0
2009-11-23,1.62,1.62,1.62,1.62,0,1.17771054808231,1.17771054808231,1.17771054808231,1.17771054808231,0,0.0,1.0
2009-11-24,1.4972,1.71,1.49,1.71,15700,1.08843718061039,1.24313891186466,1.08320291150781,1.24313891186466,21596.1384071958,0.0,1.0
2009-11-25,1.7,1.71,1.49,1.49,17200,1.23586909366662,1.24313891186466,1.08320291150781,1.08320291150781,23659.4637327241,0.0,1.0
2009-11-27,1.55,1.58,1.55,1.5701,3200,1.12682182069604,1.14863127529016,1.12682182069604,1.1414341552741,4401.76069446028,0.0,1.0
2009-11-30,1.61,1.61,1.48,1.5,11600,1.17044072988427,1.17044072988427,1.07593309330977,1.09047272970584,15956.3825174186,0.0,1.0
2009-12-01,1.69,1.73,1.53,1.535,7800,1.22859927546858,1.25767854826074,1.11228218429996,1.11591709339898,10729.291692747,0.0,1.0
2009-12-02,1.66,1.68,1.41,1.59,46500,1.20678982087447,1.22132945727055,1.02504436592349,1.1559010934882,63963.0850913759,0.0,1.0
2009-12-03,1.66,1.76,1.62,1.76,4600,1.20678982087447,1.27948800285486,1.17771054808231,1.27948800285486,6327.53099828665,0.0,1.0
2009-12-04,1.56,1.74,1.56,1.66,3300,1.13409163889408,1.26494836645878,1.13409163889408,1.20678982087447,4539.31571616216,0.0,1.0
2009-12-07,1.647,1.679,1.44,1.57,29800,1.19733905721702,1.22060247545074,1.04685382051761,1.14136145709212,40991.3964671613,0.0,1.0
2009-12-08,1.5899,1.5899,1.51,1.52,4400,1.15582839530621,1.15582839530621,1.09774254790388,1.10501236610192,6052.42095488292,0.0,1.0
2009-12-09,1.51,1.51,1.51,1.51,100,1.09774254790388,1.09774254790388,1.09774254790388,1.09774254790388,137.555021701884,0.0,1.0
2009-12-10,1.55,1.55,1.51,1.51,409,1.12682182069604,1.12682182069604,1.09774254790388,1.09774254790388,562.600038760705,0.0,1.0
2009-12-11,1.59,1.59,1.51,1.5664,2500,1.1559010934882,1.1559010934882,1.09774254790388,1.13874432254082,3438.87554254708,0.0,1.0
2009-12-14,1.69,1.69,1.5,1.6,9900,1.22859927546858,1.22859927546858,1.09047272970584,1.16317091168623,13617.9471484866,0.0,1.0
2009-12-15,1.5,1.65,1.5,1.51,11100,1.09047272970584,1.19952000267643,1.09047272970584,1.09774254790388,15268.6074089092,0.0,1.0
2009-12-16,1.5,1.51,1.5,1.5,3200,1.09047272970584,1.09774254790388,1.09047272970584,1.09047272970584,4401.7606944603,0.0,1.0
2009-12-17,1.7011,1.73,1.5,1.53,18100,1.23666877366841,1.25767854826074,1.09047272970584,1.11228218429996,24897.4589280409,0.0,1.0
2009-12-18,1.65,1.69,1.55,1.64,13700,1.19952000267643,1.22859927546858,1.12682182069604,1.19225018447839,18845.0379731581,0.0,1.0
2009-12-21,1.47,1.8,1.44,1.6,277600,1.06866327511173,1.30856727564701,1.04685382051761,1.16317091168623,381852.740244429,0.0,1.0
2009-12-22,1.59,1.59,1.5,1.51,13500,1.1559010934882,1.1559010934882,1.09047272970584,1.09774254790388,18569.9279297542,0.0,1.0
2009-12-23,1.548,1.59,1.5,1.565,6100,1.12536785705643,1.1559010934882,1.09047272970584,1.1377265479931,8390.85632381493,0.0,1.0
2009-12-24,1.63,1.63,1.54,1.54,7100,1.18498036628035,1.18498036628035,1.119552002498,1.119552002498,9766.40654083376,0.0,1.0
2009-12-28,1.64,1.64,1.44,1.6358,38200,1.19225018447839,1.19225018447839,1.04685382051761,1.18919686083521,52546.0182901196,0.0,1.0
2009-12-29,1.46,1.6001,1.46,1.6,6800,1.06139345691369,1.16324360986821,1.06139345691369,1.16317091168623,9353.74147572809,0.0,1.0
2009-12-30,1.5594,1.6,1.46,1.5,24000,1.1336554498022,1.16317091168623,1.06139345691369,1.09047272970584,33013.205208452,0.0,1.0
2009-12-31,1.67,1.67,1.5,1.52,25000,1.21405963907251,1.21405963907251,1.09047272970584,1.10501236610192,34388.7554254709,0.0,1.0
2010-01-04,1.52,1.64,1.52,1.64,1600,1.10501236610192,1.19225018447839,1.10501236610192,1.19225018447839,2200.88034723015,0.0,1.0
2010-01-05,1.5,1.5699,1.5,1.51,11500,1.09047272970584,1.14128875891014,1.09047272970584,1.09774254790388,15818.8274957167,0.0,1.0
2010-01-06,1.59,1.63,1.48,1.49,65600,1.1559010934882,1.18498036628035,1.07593309330977,1.08320291150781,90236.0942364355,0.0,1.0
2010-01-07,1.5,1.52,1.49,1.5,7100,1.09047272970584,1.10501236610192,1.08320291150781,1.09047272970584,9766.4065408338,0.0,1.0
2010-01-08,1.61,1.64,1.49,1.5,9100,1.17044072988427,1.19225018447839,1.08320291150781,1.09047272970584,12517.5069748715,0.0,1.0
2010-01-11,1.62,1.65,1.57,1.61,10400,1.17771054808231,1.19952000267643,1.14136145709212,1.17044072988427,14305.722256996,0.0,1.0
2010-01-12,1.57,1.64,1.56,1.56,3800,1.14136145709212,1.19225018447839,1.13409163889408,1.13409163889408,5227.09082467158,0.0,1.0
2010-01-13,1.6,1.65,1.57,1.57,1100,1.16317091168623,1.19952000267643,1.14136145709212,1.14136145709212,1513.10523872073,0.0,1.0
2010-01-14,1.59,1.61,1.52,1.57,11700,1.1559010934882,1.17044072988427,1.10501236610192,1.14136145709212,16093.9375391203,0.0,1.0
2010-01-15,1.54,1.54,1.52,1.5201,1000,1.119552002498,1.119552002498,1.10501236610192,1.1050850642839,1375.55021701884,0.0,1.0
2010-01-19,1.48,1.599,1.48,1.54,15800,1.07593309330977,1.16244392986643,1.07593309330977,1.119552002498,21733.6934288976,0.0,1.0
2010-01-20,1.495,1.5,1.49,1.5,3700,1.08683782060682,1.09047272970584,1.08320291150781,1.09047272970584,5089.53580296973,0.0,1.0
2010-01-21,1.49,1.5,1.47,1.5,2500,1.08320291150781,1.09047272970584,1.06866327511173,1.09047272970584,3438.87554254708,0.0,1.0
2010-01-22,1.47,1.49,1.45,1.49,16200,1.06866327511173,1.08320291150781,1.05412363871565,1.08320291150781,22283.9135157051,0.0,1.0
2010-01-25,1.51,1.52,1.45,1.52,6700,1.09774254790388,1.10501236610192,1.05412363871565,1.10501236610192,9216.18645402625,0.0,1.0
2010-01-26,1.6,1.61,1.52,1.6,65500,1.16317091168623,1.17044072988427,1.10501236610192,1.16317091168623,90098.5392147342,0.0,1.0
2010-01-27,1.5,1.6,1.5,1.6,16700,1.09047272970584,1.16317091168623,1.09047272970584,1.16317091168623,22971.6886242147,0.0,1.0
2010-01-28,1.55,1.55,1.5,1.5,14300,1.12682182069604,1.12682182069604,1.09047272970584,1.09047272970584,19670.3681033694,0.0,1.0
2010-01-29,1.47,1.5199,1.46,1.5199,4200,1.06866327511173,1.10493966791994,1.06139345691369,1.10493966791994,5777.31091147911,0.0,1.0
2010-02-01,1.52,1.52,1.46,1.46,600,1.10501236610192,1.10501236610192,1.06139345691369,1.06139345691369,825.330130211305,0.0,1.0
2010-02-02,1.49,1.49,1.45,1.45,7500,1.08320291150781,1.08320291150781,1.05412363871565,1.05412363871565,10316.6266276412,0.0,1.0
2010-02-03,1.49,1.5056,1.49,1.5056,1300,1.08320291150781,1.09454382789675,1.08320291150781,1.09454382789675,1788.21528212448,0.0,1.0
2010-02-04,1.5,1.5,1.41,1.47,34900,1.09047272970584,1.09047272970584,1.02504436592349,1.06866327511173,48006.7025739577,0.0,1.0
2010-02-05,1.45,1.4972,1.45,1.46,1500,1.05412363871565,1.08843718061039,1.05412363871565,1.06139345691369,2063.32532552826,0.0,1.0
2010-02-08,1.42,1.48,1.4,1.4027,24800,1.03231418412153,1.07593309330977,1.01777454772545,1.01973739863893,34113.6453820673,0.0,1.0
2010-02-09,1.43,1.45,1.4,1.43,53800,1.03958400231957,1.05412363871565,1.01777454772545,1.03958400231957,74004.6016756137,0.0,1.0
2010-02-10,1.42,1.42,1.4,1.4,14000,1.03231418412153,1.03231418412153,1.01777454772545,1.01777454772545,19257.7030382638,0.0,1.0
2010-02-11,1.42,1.47,1.41,1.43,19100,1.03231418412153,1.06866327511173,1.02504436592349,1.03958400231957,26273.0091450599,0.0,1.0
2010-02-12,1.46,1.46,1.4,1.4,15000,1.06139345691369,1.06139345691369,1.01777454772545,1.01777454772545,20633.2532552826,0.0,1.0
2010-02-16,1.49,1.49,1.41,1.45,8400,1.08320291150781,1.08320291150781,1.02504436592349,1.05412363871565,11554.6218229582,0.0,1.0
2010-02-17,1.5001,1.5001,1.42,1.42,15800,1.09054542788782,1.09054542788782,1.03231418412153,1.03231418412153,21733.6934288978,0.0,1.0
2010-02-18,1.5,1.51,1.499,1.5,9400,1.09047272970584,1.09774254790388,1.08974574788604,1.09047272970584,12930.1720399771,0.0,1.0
2010-02-19,1.5301,1.62,1.5,1.51,44100,1.11235488248194,1.17771054808231,1.09047272970584,1.09774254790388,60661.7645705309,0.0,1.0
2010-02-22,1.5499,1.55,1.46,1.51,5500,1.12674912251406,1.12682182069604,1.06139345691369,1.09774254790388,7565.52619360361,0.0,1.0
2010-02-23,1.53,1.56,1.53,1.55,2400,1.11228218429996,1.13409163889408,1.11228218429996,1.12682182069604,3301.32052084522,0.0,1.0
2010-02-24,1.55,1.58,1.53,1.55,23800,1.12682182069604,1.14863127529016,1.11228218429996,1.12682182069604,32738.0951650483,0.0,1.0
2010-02-25,1.51,1.55,1.51,1.51,15800,1.09774254790388,1.12682182069604,1.09774254790388,1.09774254790388,21733.6934288977,0.0,1.0
2010-02-26,1.53,1.53,1.53,1.53,400,1.11228218429996,1.11228218429996,1.11228218429996,1.11228218429996,550.220086807536,0.0,1.0
2010-03-01,1.5099,1.5099,1.43,1.46,19900,1.0976698497219,1.0976698497219,1.03958400231957,1.06139345691369,27373.449318675,0.0,1.0
2010-03-02,1.55,1.59,1.5,1.51,13400,1.12682182069604,1.1559010934882,1.09047272970584,1.09774254790388,18432.3729080524,0.0,1.0
2010-03-03,1.7,1.7,1.51,1.51,26500,1.23586909366662,1.23586909366662,1.09774254790388,1.09774254790388,36452.0807509993,0.0,1.0
2010-03-04,1.6,1.67,1.5789,1.67,25000,1.16317091168623,1.21405963907251,1.14783159528837,1.21405963907251,34388.7554254711,0.0,1.0
2010-03-05,1.56,1.7,1.56,1.6,9900,1.13409163889408,1.23586909366662,1.13409163889408,1.16317091168623,13617.9471484865,0.0,1.0
2010-03-08,1.87,1.87,1.6,1.6,11000,1.35945600303329,1.35945600303329,1.16317091168623,1.16317091168623,15131.0523872072,0.0,1.0
2010-03-09,1.65,1.87,1.52,1.87,14800,1.19952000267643,1.35945600303329,1.10501236610192,1.35945600303329,20358.1432118788,0.0,1.0
2010-03-10,1.65,1.69,1.6244,1.66,132000,1.19952000267643,1.22859927546858,1.18090926808945,1.20678982087447,181572.628646487,0.0,1.0
2010-03-11,1.6,1.62,1.58,1.62,6800,1.16317091168623,1.17771054808231,1.14863127529016,1.17771054808231,9353.74147572814,0.0,1.0
2010-03-12,1.7,1.7,1.58,1.61,12300,1.23586909366662,1.23586909366662,1.14863127529016,1.17044072988427,16919.2676693318,0.0,1.0
2010-03-15,1.75,1.75,1.63,1.64,35800,1.27221818465682,1.27221818465682,1.18498036628035,1.19225018447839,49244.6977692744,0.0,1.0
2010-03-16,1.68,1.72,1.67,1.72,1600,1.22132945727055,1.2504087300627,1.21405963907251,1.2504087300627,2200.88034723013,0.0,1.0
2010-03-17,1.75,1.86,1.59,1.72,34400,1.27221818465682,1.35218618483525,1.1559010934882,1.2504087300627,47318.927465448,0.0,1.0
2010-03-18,1.8,1.87,1.67,1.67,29600,1.30856727564701,1.35945600303329,1.21405963907251,1.21405963907251,40716.2864237577,0.0,1.0
2010-03-19,2.13,2.55,1.74,1.8,8700,1.5484712761823,1.85380364049994,1.26494836645878,1.30856727564701,11967.2868880639,0.0,1.0
2010-03-22,1.89,2.11,1.84,2.11,14500,1.37399563942936,1.53393163978622,1.33764654843917,1.53393163978622,19945.4781467732,0.0,1.0
2010-03-23,1.927,1.93,1.89,1.9106,1400,1.40089396676211,1.40307491222152,1.37399563942936,1.38897146491732,1925.77030382637,0.0,1.0
2010-03-24,1.8541,1.95,1.7702,1.95,9900,1.3478969920984,1.4176145486176,1.28690321741686,1.4176145486176,13617.9471484865,0.0,1.0
2010-03-25,1.87,1.87,1.8,1.8,6200,1.35945600303329,1.35945600303329,1.30856727564701,1.30856727564701,8528.41134551678,0.0,1.0
2010-03-26,1.9,1.95,1.9,1.9,8800,1.3812654576274,1.4176145486176,1.3812654576274,1.3812654576274,12104.8419097658,0.0,1.0
2010-03-29,1.78,1.97,1.78,1.91,6700,1.29402763925094,1.43215418501368,1.29402763925094,1.38853527582544,9216.18645402619,0.0,1.0
2010-03-30,1.7322,1.7501,1.7322,1.75,2900,1.25927790826431,1.2722908828388,1.25927790826431,1.27221818465682,3989.09562935463,0.0,1.0
2010-03-31,1.67,1.75,1.66,1.75,14200,1.21405963907251,1.27221818465682,1.20678982087447,1.27221818465682,19532.8130816675,0.0,1.0
2010-04-01,2.23,2.3,1.75,1.75,141400,1.62116945816269,1.67205818554896,1.27221818465682,1.27221818465682,194502.800686464,0.0,1.0
2010-04-05,2.2,2.47,2.01,2.3,185400,1.59936000356857,1.79564509491562,1.46123345780583,1.67205818554896,255027.010235293,0.0,1.0
2010-04-06,2.13,2.33,2.11,2.3,36800,1.5484712761823,1.69386764014308,1.53393163978622,1.67205818554896,50620.2479862932,0.0,1.0
2010-04-07,2.14,2.24,2.11,2.13,70300,1.55574109438034,1.62843927636073,1.53393163978622,1.5484712761823,96701.1802564243,0.0,1.0
2010-04-08,2.18,2.31,2.13,2.29,19100,1.58482036717249,1.679328003747,1.5484712761823,1.66478836735092,26273.0091450599,0.0,1.0
2010-04-09,2.2,2.33,2.11,2.33,35600,1.59936000356857,1.69386764014308,1.53393163978622,1.69386764014308,48969.5877258707,0.0,1.0
2010-04-12,1.9601,2.1999,1.96,2.1923,23700,1.42495706499762,1.59928730538659,1.42488436681564,1.59376224355608,32600.5401433464,0.0,1.0
2010-04-13,2.0,2.06,1.96,1.96,11800,1.45396363960779,1.49758254879603,1.42488436681564,1.42488436681564,16231.4925608223,0.0,1.0
2010-04-14,2.1,2.1599,2.0,2.1599,8700,1.52666182158818,1.57020803259444,1.45396363960779,1.57020803259444,11967.2868880639,0.0,1.0
2010-04-15,2.074,2.14,1.97,2.12,4300,1.50776029427328,1.55574109438034,1.43215418501368,1.54120145798426,5914.86593318101,0.0,1.0
2010-04-16,2.35,2.37,1.96,2.0,35300,1.70840727653916,1.72294691293523,1.42488436681564,1.45396363960779,48556.9226607649,0.0,1.0
2010-04-19,2.2,2.34,2.13,2.34,5900,1.59936000356857,1.70113745834112,1.5484712761823,1.70113745834112,8115.74628041116,0.0,1.0
2010-04-20,2.0,2.14,1.97,2.13,42400,1.45396363960779,1.55574109438034,1.43215418501368,1.5484712761823,58323.3292015989,0.0,1.0
2010-04-21,2.49,2.5,2.02,2.02,111900,1.8101847313117,1.81745454950974,1.46850327600387,1.46850327600387,153924.069284408,0.0,1.0
2010-04-22,2.34,2.4,2.25,2.4,29200,1.70113745834112,1.74475636752935,1.63570909455877,1.74475636752935,40166.06633695,0.0,1.0
2010-04-23,2.3,2.37,2.25,2.37,24200,1.67205818554896,1.72294691293523,1.63570909455877,1.72294691293523,33288.3152518559,0.0,1.0
2010-04-26,2.202,2.4899,2.12,2.4899,29600,1.60081396720818,1.81011203312972,1.54120145798426,1.81011203312972,40716.2864237576,0.0,1.0
2010-04-27,2.12,2.319,2.12,2.1999,16800,1.54120145798426,1.68587084012524,1.54120145798426,1.59928730538659,23109.2436459165,0.0,1.0
2010-04-28,2.19,2.35,2.13,2.13,15600,1.59209018537053,1.70840727653916,1.5484712761823,1.5484712761823,21458.5833854939,0.0,1.0
2010-04-29,2.29,2.4161,2.27,2.4161,2700,1.66478836735092,1.75646077482819,1.65024873095484,1.75646077482819,3713.98558595087,0.0,1.0
2010-04-30,2.24,2.39,2.21,2.39,22200,1.62843927636073,1.73748654933131,1.60662982176661,1.73748654933131,30537.2148178182,0.0,1.0
2010-05-03,2.24,2.25,2.08,2.24,34400,1.62843927636073,1.63570909455877,1.5121221851921,1.62843927636073,47318.927465448,0.0,1.0
2010-05-04,2.4,2.4,2.19,2.21,10000,1.74475636752935,1.74475636752935,1.59209018537053,1.60662982176661,13755.5021701884,0.0,1.0
2010-05-05,2.21,2.27,2.16,2.27,20200,1.60662982176661,1.65024873095484,1.57028073077642,1.65024873095484,27786.1143837806,0.0,1.0
2010-05-06,2.25,2.25,2.18,2.19,14200,1.63570909455877,1.63570909455877,1.58482036717249,1.59209018537053,19532.8130816675,0.0,1.0
2010-05-07,2.16,2.25,2.16,2.18,1800,1.57028073077642,1.63570909455877,1.57028073077642,1.58482036717249,2475.9903906339,0.0,1.0
2010-05-10,2.16,2.21,2.16,2.2,4300,1.57028073077642,1.60662982176661,1.57028073077642,1.59936000356857,5914.86593318099,0.0,1.0
2010-05-11,2.16,2.17,2.16,2.17,1300,1.57028073077642,1.57755054897445,1.57028073077642,1.57755054897445,1788.21528212449,0.0,1.0
2010-05-12,2.1,2.1499,2.06,2.13,3200,1.52666182158818,1.5629382143964,1.49758254879603,1.5484712761823,4401.76069446029,0.0,1.0
2010-05-13,2.1,2.11,2.05,2.1,3000,1.52666182158818,1.53393163978622,1.49031273059799,1.52666182158818,4126.65065105652,0.0,1.0
2010-05-14,2.029,2.06,1.98,2.0501,15400,1.47504611238211,1.49758254879603,1.43942400321171,1.49038542877997,21183.4733420901,0.0,1.0
2010-05-17,1.98,2.0055,1.9,2.0055,4800,1.43942400321171,1.45796203961671,1.3812654576274,1.45796203961671,6602.64104169045,0.0,1.0
2010-05-18,1.8692,1.96,1.85,1.95,4200,1.35887441757744,1.42488436681564,1.34491636663721,1.4176145486176,5777.31091147914,0.0,1.0
2010-05-19,1.73,1.841,1.71,1.84,15300,1.25767854826074,1.33837353025897,1.24313891186466,1.33764654843917,21045.9183203882,0.0,1.0
2010-05-20,1.73,1.73,1.73,1.73,0,1.25767854826074,1.25767854826074,1.25767854826074,1.25767854826074,0,0.0,1.0
2010-05-21,1.72,1.75,1.71,1.72,1300,1.2504087300627,1.27221818465682,1.24313891186466,1.2504087300627,1788.21528212449,0.0,1.0
2010-05-24,1.87,1.88,1.7,1.73,15600,1.35945600303329,1.36672582123132,1.23586909366662,1.25767854826074,21458.5833854938,0.0,1.0
2010-05-25,1.81,1.96,1.71,1.94,6100,1.31583709384505,1.42488436681564,1.24313891186466,1.41034473041956,8390.85632381493,0.0,1.0
2010-05-26,1.84,1.93,1.78,1.79,3700,1.33764654843917,1.40307491222152,1.29402763925094,1.30129745744897,5089.5358029697,0.0,1.0
2010-05-27,1.84,1.84,1.7,1.8,2800,1.33764654843917,1.33764654843917,1.23586909366662,1.30856727564701,3851.54060765275,0.0,1.0
2010-05-28,1.95,1.95,1.75,1.76,1300,1.4176145486176,1.4176145486176,1.27221818465682,1.27948800285486,1788.21528212449,0.0,1.0
2010-06-01,1.8,1.85,1.8,1.81,2400,1.30856727564701,1.34491636663721,1.30856727564701,1.31583709384505,3301.32052084522,0.0,1.0
2010-06-02,1.85,1.85,1.85,1.85,500,1.34491636663721,1.34491636663721,1.34491636663721,1.34491636663721,687.775108509419,0.0,1.0
2010-06-03,1.8,1.85,1.75,1.85,2600,1.30856727564701,1.34491636663721,1.27221818465682,1.34491636663721,3576.43056424899,0.0,1.0
2010-06-04,1.8,1.8,1.8,1.8,0,1.30856727564701,1.30856727564701,1.30856727564701,1.30856727564701,0,0.0,1.0
2010-06-07,1.8,1.8,1.8,1.8,0,1.30856727564701,1.30856727564701,1.30856727564701,1.30856727564701,0,0.0,1.0
2010-06-08,1.73,1.7981,1.69,1.69,2500,1.25767854826074,1.30718601018939,1.22859927546858,1.22859927546858,3438.8755425471,0.0,1.0
2010-06-09,1.77,1.77,1.73,1.77,5800,1.2867578210529,1.2867578210529,1.25767854826074,1.2867578210529,7978.19125870924,0.0,1.0
2010-06-10,1.77,1.77,1.71,1.76,2500,1.2867578210529,1.2867578210529,1.24313891186466,1.27948800285486,3438.87554254709,0.0,1.0
2010-06-11,1.75,1.76,1.68,1.71,14700,1.27221818465682,1.27948800285486,1.22132945727055,1.24313891186466,20220.5881901769,0.0,1.0
2010-06-14,1.7,1.77,1.7,1.77,6600,1.23586909366662,1.2867578210529,1.23586909366662,1.2867578210529,9078.63143232436,0.0,1.0
2010-06-15,1.74,2.0,1.74,1.84,3100,1.26494836645878,1.45396363960779,1.26494836645878,1.33764654843917,4264.2056727584,0.0,1.0
2010-06-16,1.72,1.72,1.69,1.71,2000,1.2504087300627,1.2504087300627,1.22859927546858,1.24313891186466,2751.10043403768,0.0,1.0
2010-06-17,1.8399,1.9,1.75,1.89,2300,1.33757385025719,1.3812654576274,1.27221818465682,1.37399563942936,3163.76549914333,0.0,1.0
2010-06-18,1.87,1.87,1.71,1.72,3800,1.35945600303329,1.35945600303329,1.24313891186466,1.2504087300627,5227.09082467157,0.0,1.0
2010-06-21,1.75,1.75,1.71,1.75,2900,1.27221818465682,1.27221818465682,1.24313891186466,1.27221818465682,3989.09562935463,0.0,1.0
2010-06-22,1.734,1.7394,1.7,1.7,10200,1.26058647553996,1.2645121773669,1.23586909366662,1.23586909366662,14030.6122135921,0.0,1.0
2010-06-23,1.68,1.7282,1.68,1.7282,4700,1.22132945727055,1.25636998098509,1.22132945727055,1.25636998098509,6465.08601998852,0.0,1.0
2010-06-24,1.68,1.7084,1.68,1.68,2600,1.22132945727055,1.24197574095298,1.22132945727055,1.22132945727055,3576.43056424897,0.0,1.0
2010-06-25,1.7399,1.79,1.68,1.79,3200,1.2648756682768,1.30129745744897,1.22132945727055,1.30129745744897,4401.76069446028,0.0,1.0
2010-06-28,1.68,1.71,1.68,1.68,2300,1.22132945727055,1.24313891186466,1.22132945727055,1.22132945727055,3163.76549914332,0.0,1.0
2010-06-29,1.6,1.68,1.6,1.68,11500,1.16317091168623,1.22132945727055,1.16317091168623,1.22132945727055,15818.8274957167,0.0,1.0
2010-06-30,1.6081,1.61,1.54,1.54,3800,1.16905946442665,1.17044072988427,1.119552002498,1.119552002498,5227.09082467157,0.0,1.0
2010-07-01,1.6,1.6,1.6,1.6,200,1.16317091168623,1.16317091168623,1.16317091168623,1.16317091168623,275.110043403769,0.0,1.0
2010-07-02,1.53,1.63,1.53,1.54,3500,1.11228218429996,1.18498036628035,1.11228218429996,1.119552002498,4814.42575956594,0.0,1.0
2010-07-06,1.53,1.54,1.5,1.52,18100,1.11228218429996,1.119552002498,1.09047272970584,1.10501236610192,24897.458928041,0.0,1.0
2010-07-07,1.55,1.55,1.5,1.51,3000,1.12682182069604,1.12682182069604,1.09047272970584,1.09774254790388,4126.65065105651,0.0,1.0
2010-07-08,1.6,1.88,1.449,1.54,17200,1.16317091168623,1.36672582123132,1.05339665689585,1.119552002498,23659.4637327241,0.0,1.0
2010-07-09,1.72,1.73,1.7,1.7,3700,1.2504087300627,1.25767854826074,1.23586909366662,1.23586909366662,5089.53580296971,0.0,1.0
2010-07-12,1.67,1.71,1.67,1.71,200,1.21405963907251,1.24313891186466,1.21405963907251,1.24313891186466,275.110043403767,0.0,1.0
2010-07-13,1.61,1.62,1.591,1.591,2400,1.17044072988427,1.17771054808231,1.156628075308,1.156628075308,3301.32052084522,0.0,1.0
2010-07-14,1.6,1.642,1.53,1.642,1400,1.16317091168623,1.193704148118,1.11228218429996,1.193704148118,1925.77030382638,0.0,1.0
2010-07-15,1.74,1.74,1.55,1.56,6800,1.26494836645878,1.26494836645878,1.12682182069604,1.13409163889408,9353.7414757281,0.0,1.0
2010-07-16,1.4,1.61,1.34,1.61,17600,1.01777454772545,1.17044072988427,0.974155638537221,1.17044072988427,24209.6838195317,0.0,1.0
2010-07-19,1.6899,1.6899,1.46,1.5,3400,1.2285265772866,1.2285265772866,1.06139345691369,1.09047272970584,4676.87073786407,0.0,1.0
2010-07-20,1.77,1.78,1.6632,1.69,14300,1.2867578210529,1.29402763925094,1.20911616269784,1.22859927546858,19670.3681033693,0.0,1.0
2010-07-21,1.77,1.77,1.77,1.77,0,1.2867578210529,1.2867578210529,1.2867578210529,1.2867578210529,0,0.0,1.0
2010-07-22,1.78,1.8,1.78,1.8,1900,1.29402763925094,1.30856727564701,1.29402763925094,1.30856727564701,2613.54541233578,0.0,1.0
2010-07-23,1.7019,1.7019,1.7019,1.7019,200,1.23725035912425,1.23725035912425,1.23725035912425,1.23725035912425,275.110043403768,0.0,1.0
2010-07-26,1.75,1.81,1.49,1.7,29100,1.27221818465682,1.31583709384505,1.08320291150781,1.23586909366662,40028.5113152482,0.0,1.0
2010-07-27,1.67,1.8,1.6,1.72,19000,1.21405963907251,1.30856727564701,1.16317091168623,1.2504087300627,26135.4541233579,0.0,1.0
2010-07-28,1.8,1.8,1.71,1.71,14100,1.30856727564701,1.30856727564701,1.24313891186466,1.24313891186466,19395.2580599657,0.0,1.0
2010-07-29,1.7,1.8,1.7,1.8,300,1.23586909366662,1.30856727564701,1.23586909366662,1.30856727564701,412.665065105653,0.0,1.0
2010-07-30,1.89,1.89,1.676,1.7,4200,1.37399563942936,1.37399563942936,1.21842152999133,1.23586909366662,5777.31091147914,0.0,1.0
2010-08-02,1.7,1.83,1.68,1.8,16600,1.23586909366662,1.33037673024113,1.22132945727055,1.30856727564701,22834.1336025128,0.0,1.0
2010-08-03,1.83,1.83,1.66,1.79,5600,1.33037673024113,1.33037673024113,1.20678982087447,1.30129745744897,7703.0812153055,0.0,1.0
2010-08-04,1.68,1.82,1.68,1.82,4900,1.22132945727055,1.32310691204309,1.22132945727055,1.32310691204309,6740.19606339229,0.0,1.0
2010-08-05,1.83,1.88,1.6799,1.78,7200,1.33037673024113,1.36672582123132,1.22125675908857,1.29402763925094,9903.96156253564,0.0,1.0
2010-08-06,1.85,1.85,1.76,1.83,11100,1.34491636663721,1.34491636663721,1.27948800285486,1.33037673024113,15268.6074089091,0.0,1.0
2010-08-09,1.72,1.81,1.72,1.81,4700,1.2504087300627,1.31583709384505,1.2504087300627,1.31583709384505,6465.08601998855,0.0,1.0
2010-08-10,1.7,1.72,1.61,1.7,9100,1.23586909366662,1.2504087300627,1.17044072988427,1.23586909366662,12517.5069748715,0.0,1.0
2010-08-11,1.755,1.79,1.61,1.79,1200,1.27585309375584,1.30129745744897,1.17044072988427,1.30129745744897,1650.6602604226,0.0,1.0
2010-08-12,1.75,1.7519,1.63,1.63,4200,1.27221818465682,1.27359945011445,1.18498036628035,1.18498036628035,5777.31091147912,0.0,1.0
2010-08-13,1.7,1.714,1.63,1.65,3500,1.23586909366662,1.24604683914388,1.18498036628035,1.19952000267643,4814.42575956595,0.0,1.0
2010-08-16,1.67,1.7,1.5,1.7,32100,1.21405963907251,1.23586909366662,1.09047272970584,1.23586909366662,44155.1619663046,0.0,1.0
2010-08-17,1.65,1.67,1.65,1.65,1400,1.19952000267643,1.21405963907251,1.19952000267643,1.19952000267643,1925.77030382637,0.0,1.0
2010-08-18,1.65,1.65,1.53,1.5756,800,1.19952000267643,1.19952000267643,1.11228218429996,1.14543255528302,1100.44017361507,0.0,1.0
2010-08-19,1.68,1.71,1.68,1.68,3000,1.22132945727055,1.24313891186466,1.22132945727055,1.22132945727055,4126.6506510565,0.0,1.0
2010-08-20,1.78,1.86,1.67,1.7,10500,1.29402763925094,1.35218618483525,1.21405963907251,1.23586909366662,14443.2772786978,0.0,1.0
2010-08-23,1.76,1.76,1.75,1.75,3300,1.27948800285486,1.27948800285486,1.27221818465682,1.27221818465682,4539.31571616216,0.0,1.0
2010-08-24,1.71,1.72,1.69,1.72,2100,1.24313891186466,1.2504087300627,1.22859927546858,1.2504087300627,2888.65545573957,0.0,1.0
2010-08-25,1.75,1.8,1.75,1.79,5500,1.27221818465682,1.30856727564701,1.27221818465682,1.30129745744897,7565.52619360361,0.0,1.0
2010-08-26,1.82,1.82,1.75,1.801,101600,1.32310691204309,1.32310691204309,1.27221818465682,1.30929425746682,139755.902049114,0.0,1.0
2010-08-27,1.82,1.82,1.82,1.82,0,1.32310691204309,1.32310691204309,1.32310691204309,1.32310691204309,0,0.0,1.0
2010-08-30,1.66,1.81,1.59,1.8,15600,1.20678982087447,1.31583709384505,1.1559010934882,1.30856727564701,21458.5833854938,0.0,1.0
2010-08-31,1.81,1.81,1.56,1.65,3700,1.31583709384505,1.31583709384505,1.13409163889408,1.19952000267643,5089.53580296971,0.0,1.0
2010-09-01,1.7,1.801,1.63,1.801,14000,1.23586909366662,1.30929425746682,1.18498036628035,1.30929425746682,19257.7030382638,0.0,1.0
2010-09-02,1.7,1.7,1.68,1.69,3100,1.23586909366662,1.23586909366662,1.22132945727055,1.22859927546858,4264.20567275841,0.0,1.0
2010-09-03,1.72,1.72,1.62,1.72,7200,1.2504087300627,1.2504087300627,1.17771054808231,1.2504087300627,9903.96156253565,0.0,1.0
2010-09-07,1.72,1.72,1.72,1.72,10400,1.2504087300627,1.2504087300627,1.2504087300627,1.2504087300627,14305.7222569959,0.0,1.0
2010-09-08,1.72,1.72,1.72,1.72,0,1.2504087300627,1.2504087300627,1.2504087300627,1.2504087300627,0,0.0,1.0
2010-09-09,1.7,1.72,1.62,1.72,2000,1.23586909366662,1.2504087300627,1.17771054808231,1.2504087300627,2751.10043403769,0.0,1.0
2010-09-10,1.68,1.6801,1.68,1.68,4800,1.22132945727055,1.22140215545253,1.22132945727055,1.22132945727055,6602.6410416904,0.0,1.0
2010-09-13,1.74,1.74,1.5,1.69,17400,1.26494836645878,1.26494836645878,1.09047272970584,1.22859927546858,23934.5737761278,0.0,1.0
2010-09-14,1.71,1.71,1.62,1.62,1200,1.24313891186466,1.24313891186466,1.17771054808231,1.17771054808231,1650.66026042261,0.0,1.0
2010-09-15,1.7,1.74,1.66,1.7,3400,1.23586909366662,1.26494836645878,1.20678982087447,1.23586909366662,4676.87073786407,0.0,1.0
2010-09-16,1.74,1.75,1.61,1.64,2500,1.26494836645878,1.27221818465682,1.17044072988427,1.19225018447839,3438.8755425471,0.0,1.0
2010-09-17,1.57,1.75,1.51,1.73,16800,1.14136145709212,1.27221818465682,1.09774254790388,1.25767854826074,23109.2436459164,0.0,1.0
2010-09-20,1.66,1.66,1.55,1.57,4200,1.20678982087447,1.20678982087447,1.12682182069604,1.14136145709212,5777.31091147911,0.0,1.0
2010-09-21,1.68,1.76,1.65,1.65,3900,1.22132945727055,1.27948800285486,1.19952000267643,1.19952000267643,5364.64584637345,0.0,1.0
2010-09-22,1.7,1.71,1.62,1.66,1100,1.23586909366662,1.24313891186466,1.17771054808231,1.20678982087447,1513.10523872073,0.0,1.0
2010-09-23,1.67,1.67,1.67,1.67,100,1.21405963907251,1.21405963907251,1.21405963907251,1.21405963907251,137.555021701884,0.0,1.0
2010-09-24,1.72,1.72,1.6,1.71,7200,1.2504087300627,1.2504087300627,1.16317091168623,1.24313891186466,9903.96156253565,0.0,1.0
2010-09-27,1.68,1.68,1.64,1.64,1400,1.22132945727055,1.22132945727055,1.19225018447839,1.19225018447839,1925.77030382637,0.0,1.0
2010-09-28,1.7,1.7,1.67,1.67,9100,1.23586909366662,1.23586909366662,1.21405963907251,1.21405963907251,12517.5069748715,0.0,1.0
2010-09-29,1.65,1.69,1.64,1.67,5600,1.19952000267643,1.22859927546858,1.19225018447839,1.21405963907251,7703.08121530549,0.0,1.0
2010-09-30,1.67,1.68,1.6,1.63,2600,1.21405963907251,1.22132945727055,1.16317091168623,1.18498036628035,3576.43056424897,0.0,1.0
2010-10-01,1.68,1.69,1.608,1.68,4400,1.22132945727055,1.22859927546858,1.16898676624467,1.22132945727055,6052.42095488287,0.0,1.0
2010-10-04,1.635,1.655,1.6108,1.63,8400,1.18861527537937,1.20315491177545,1.17102231534012,1.18498036628035,11554.6218229583,0.0,1.0
2010-10-05,1.75,1.8,1.63,1.66,13200,1.27221818465682,1.30856727564701,1.18498036628035,1.20678982087447,18157.2628646487,0.0,1.0
2010-10-06,1.662,1.7588,1.66,1.7588,2700,1.20824378451408,1.27861562467109,1.20678982087447,1.27861562467109,3713.98558595085,0.0,1.0
2010-10-07,1.66,1.66,1.63,1.63,2100,1.20678982087447,1.20678982087447,1.18498036628035,1.18498036628035,2888.65545573956,0.0,1.0
2010-10-08,1.7414,1.7414,1.66,1.67,1100,1.2659661410065,1.2659661410065,1.20678982087447,1.21405963907251,1513.10523872073,0.0,1.0
2010-10-11,1.66,1.7981,1.66,1.7981,600,1.20678982087447,1.30718601018939,1.20678982087447,1.30718601018939,825.330130211302,0.0,1.0
2010-10-12,1.66,1.6896,1.66,1.6816,3800,1.20678982087447,1.22830848274066,1.20678982087447,1.22249262818223,5227.09082467158,0.0,1.0
2010-10-13,1.69,1.69,1.65,1.66,2600,1.22859927546858,1.22859927546858,1.19952000267643,1.20678982087447,3576.430564249,0.0,1.0
2010-10-14,1.63,1.7288,1.63,1.68,3100,1.18498036628035,1.25680617007698,1.18498036628035,1.22132945727055,4264.2056727584,0.0,1.0
2010-10-15,1.667,1.667,1.63,1.63,1000,1.21187869361309,1.21187869361309,1.18498036628035,1.18498036628035,1375.55021701884,0.0,1.0
2010-10-18,1.7,1.75,1.63,1.7114,5700,1.23586909366662,1.27221818465682,1.18498036628035,1.24415668641239,7840.63623700741,0.0,1.0
2010-10-19,1.68,1.68,1.63,1.66,15900,1.22132945727055,1.22132945727055,1.18498036628035,1.20678982087447,21871.2484505995,0.0,1.0
2010-10-20,1.74,1.74,1.6,1.6818,6300,1.26494836645878,1.26494836645878,1.16317091168623,1.22263802454619,8665.96636721868,0.0,1.0
2010-10-21,1.62,1.7,1.6,1.7,2500,1.17771054808231,1.23586909366662,1.16317091168623,1.23586909366662,3438.8755425471,0.0,1.0
2010-10-22,1.6301,1.69,1.63,1.63,4300,1.18505306446233,1.22859927546858,1.18498036628035,1.18498036628035,5914.86593318101,0.0,1.0
2010-10-25,1.64,1.66,1.63,1.66,4100,1.19225018447839,1.20678982087447,1.18498036628035,1.20678982087447,5639.75588977724,0.0,1.0
2010-10-26,1.66,1.66,1.51,1.51,13700,1.20678982087447,1.20678982087447,1.09774254790388,1.09774254790388,18845.0379731581,0.0,1.0
2010-10-27,1.6201,1.66,1.58,1.66,13300,1.17778324626429,1.20678982087447,1.14863127529016,1.20678982087447,18294.8178863506,0.0,1.0
2010-10-28,1.56,1.56,1.54,1.55,6900,1.13409163889408,1.13409163889408,1.119552002498,1.12682182069604,9491.29649742997,0.0,1.0
2010-10-29,1.56,1.6,1.51,1.56,36400,1.13409163889408,1.16317091168623,1.09774254790388,1.13409163889408,50070.0278994857,0.0,1.0
2010-11-01,1.55,1.56,1.55,1.56,7400,1.12682182069604,1.13409163889408,1.12682182069604,1.13409163889408,10179.0716059394,0.0,1.0
2010-11-02,1.6,1.69,1.55,1.55,8900,1.16317091168623,1.22859927546858,1.12682182069604,1.12682182069604,12242.3969314677,0.0,1.0
2010-11-03,1.56,1.61,1.55,1.6,4300,1.13409163889408,1.17044072988427,1.12682182069604,1.16317091168623,5914.865933181,0.0,1.0
2010-11-04,1.61,1.61,1.52,1.56,12500,1.17044072988427,1.17044072988427,1.10501236610192,1.13409163889408,17194.3777127355,0.0,1.0
2010-11-05,1.65,1.65,1.53,1.6,7000,1.19952000267643,1.19952000267643,1.11228218429996,1.16317091168623,9628.85151913186,0.0,1.0
2010-11-08,1.54,1.648,1.53,1.53,4300,1.119552002498,1.19806603903682,1.11228218429996,1.11228218429996,5914.86593318101,0.0,1.0
2010-11-09,1.69,1.75,1.55,1.63,9600,1.22859927546858,1.27221818465682,1.12682182069604,1.18498036628035,13205.2820833809,0.0,1.0
2010-11-10,1.6119,1.65,1.61,1.65,2800,1.1718219953419,1.19952000267643,1.17044072988427,1.19952000267643,3851.54060765275,0.0,1.0
2010-11-11,1.63,1.6532,1.63,1.63,2000,1.18498036628035,1.2018463444998,1.18498036628035,1.18498036628035,2751.10043403768,0.0,1.0
2010-11-12,1.61,1.67,1.61,1.62,6300,1.17044072988427,1.21405963907251,1.17044072988427,1.17771054808231,8665.96636721871,0.0,1.0
2010-11-15,1.59,1.65,1.55,1.65,3500,1.1559010934882,1.19952000267643,1.12682182069604,1.19952000267643,4814.42575956592,0.0,1.0
2010-11-16,1.59,1.5919,1.59,1.5919,400,1.1559010934882,1.15728235894582,1.1559010934882,1.15728235894582,550.220086807533,0.0,1.0
2010-11-17,1.55,1.64,1.54,1.64,1900,1.12682182069604,1.19225018447839,1.119552002498,1.19225018447839,2613.54541233579,0.0,1.0
2010-11-18,1.65,1.65,1.55,1.55,2300,1.19952000267643,1.19952000267643,1.12682182069604,1.12682182069604,3163.76549914333,0.0,1.0
2010-11-19,1.7,1.7,1.54,1.6532,9300,1.23586909366662,1.23586909366662,1.119552002498,1.2018463444998,12792.6170182752,0.0,1.0
2010-11-22,1.52,1.68,1.52,1.68,12500,1.10501236610192,1.22132945727055,1.10501236610192,1.22132945727055,17194.3777127355,0.0,1.0
2010-11-23,1.52,1.62,1.52,1.53,6900,1.10501236610192,1.17771054808231,1.10501236610192,1.11228218429996,9491.29649743001,0.0,1.0
2010-11-24,1.56,1.56,1.52,1.53,4200,1.13409163889408,1.13409163889408,1.10501236610192,1.11228218429996,5777.31091147911,0.0,1.0
2010-11-26,1.54,1.54,1.52,1.53,500,1.119552002498,1.119552002498,1.10501236610192,1.11228218429996,687.77510850942,0.0,1.0
2010-11-29,1.56,1.59,1.53,1.53,5600,1.13409163889408,1.1559010934882,1.11228218429996,1.11228218429996,7703.08121530549,0.0,1.0
2010-11-30,1.54,1.58,1.52,1.53,4300,1.119552002498,1.14863127529016,1.10501236610192,1.11228218429996,5914.86593318101,0.0,1.0
2010-12-01,1.53,1.58,1.53,1.55,8400,1.11228218429996,1.14863127529016,1.11228218429996,1.12682182069604,11554.6218229583,0.0,1.0
2010-12-02,1.53,1.61,1.53,1.53,8800,1.11228218429996,1.17044072988427,1.11228218429996,1.11228218429996,12104.8419097658,0.0,1.0
2010-12-03,1.53,1.5532,1.53,1.5532,1400,1.11228218429996,1.12914816251941,1.11228218429996,1.12914816251941,1925.77030382638,0.0,1.0
2010-12-06,1.59,1.63,1.52,1.53,11500,1.1559010934882,1.18498036628035,1.10501236610192,1.11228218429996,15818.8274957166,0.0,1.0
2010-12-07,1.53,1.59,1.53,1.59,15100,1.11228218429996,1.1559010934882,1.11228218429996,1.1559010934882,20770.8082769845,0.0,1.0
2010-12-08,1.63,1.63,1.53,1.53,12400,1.18498036628035,1.18498036628035,1.11228218429996,1.11228218429996,17056.8226910336,0.0,1.0
2010-12-09,1.69,1.7,1.56,1.63,24400,1.22859927546858,1.23586909366662,1.13409163889408,1.18498036628035,33563.4252952598,0.0,1.0
2010-12-10,1.7,1.75,1.58,1.69,32100,1.23586909366662,1.27221818465682,1.14863127529016,1.22859927546858,44155.1619663049,0.0,1.0
2010-12-13,1.73,1.8,1.7,1.71,12200,1.25767854826074,1.30856727564701,1.23586909366662,1.24313891186466,16781.7126476298,0.0,1.0
2010-12-14,1.69,1.7,1.67,1.6896,800,1.22859927546858,1.23586909366662,1.21405963907251,1.22830848274066,1100.44017361508,0.0,1.0
2010-12-15,1.58,1.58,1.57,1.5701,900,1.14863127529016,1.14863127529016,1.14136145709212,1.1414341552741,1237.99519531695,0.0,1.0
2010-12-16,1.55,1.76,1.55,1.58,23900,1.12682182069604,1.27948800285486,1.12682182069604,1.14863127529016,32875.6501867502,0.0,1.0
2010-12-17,1.65,1.74,1.55,1.55,1000,1.19952000267643,1.26494836645878,1.12682182069604,1.12682182069604,1375.55021701884,0.0,1.0
2010-12-20,1.51,1.61,1.51,1.53,47200,1.09774254790388,1.17044072988427,1.09774254790388,1.11228218429996,64925.9702432894,0.0,1.0
2010-12-21,1.61,1.67,1.51,1.53,36400,1.17044072988427,1.21405963907251,1.09774254790388,1.11228218429996,50070.0278994859,0.0,1.0
2010-12-22,1.68,1.78,1.54,1.54,35200,1.22132945727055,1.29402763925094,1.119552002498,1.119552002498,48419.367639063,0.0,1.0
2010-12-23,1.62,1.67,1.62,1.64,4400,1.17771054808231,1.21405963907251,1.17771054808231,1.19225018447839,6052.4209548829,0.0,1.0
2010-12-27,1.6,1.66,1.55,1.62,15800,1.16317091168623,1.20678982087447,1.12682182069604,1.17771054808231,21733.6934288977,0.0,1.0
2010-12-28,1.6,1.6001,1.58,1.58,5800,1.16317091168623,1.16324360986821,1.14863127529016,1.14863127529016,7978.19125870929,0.0,1.0
2010-12-29,1.6399,1.65,1.57,1.6,12200,1.19217748629641,1.19952000267643,1.14136145709212,1.16317091168623,16781.7126476298,0.0,1.0
2010-12-30,1.6,1.67,1.58,1.59,7500,1.16317091168623,1.21405963907251,1.14863127529016,1.1559010934882,10316.6266276413,0.0,1.0
2010-12-31,1.58,1.645,1.58,1.645,17400,1.14863127529016,1.19588509357741,1.14863127529016,1.19588509357741,23934.5737761277,0.0,1.0
2011-01-03,1.65,1.65,1.5801,1.5801,1500,1.19952000267643,1.19952000267643,1.14870397347214,1.14870397347214,2063.32532552826,0.0,1.0
2011-01-04,1.59,1.69,1.58,1.64,11200,1.1559010934882,1.22859927546858,1.14863127529016,1.19225018447839,15406.1624306109,0.0,1.0
2011-01-05,1.67,1.69,1.6,1.6,4300,1.21405963907251,1.22859927546858,1.16317091168623,1.16317091168623,5914.86593318099,0.0,1.0
2011-01-06,1.735,1.771,1.69,1.71,22500,1.26131345735976,1.2874848028727,1.22859927546858,1.24313891186466,30949.8798829239,0.0,1.0
2011-01-07,1.69,1.76,1.69,1.74,10200,1.22859927546858,1.27948800285486,1.22859927546858,1.26494836645878,14030.6122135922,0.0,1.0
2011-01-10,1.69,1.77,1.69,1.69,17600,1.22859927546858,1.2867578210529,1.22859927546858,1.22859927546858,24209.6838195317,0.0,1.0
2011-01-11,1.67,1.74,1.67,1.74,2900,1.21405963907251,1.26494836645878,1.21405963907251,1.26494836645878,3989.09562935462,0.0,1.0
2011-01-12,1.71,1.72,1.6701,1.69,4400,1.24313891186466,1.2504087300627,1.21413233725449,1.22859927546858,6052.4209548829,0.0,1.0
2011-01-13,1.91,1.92,1.71,1.75,19700,1.38853527582544,1.39580509402348,1.24313891186466,1.27221818465682,27098.3392752712,0.0,1.0
2011-01-14,1.86,1.9,1.71,1.89,17700,1.35218618483525,1.3812654576274,1.24313891186466,1.37399563942936,24347.2388412334,0.0,1.0
2011-01-18,1.84,1.88,1.78,1.84,13400,1.33764654843917,1.36672582123132,1.29402763925094,1.33764654843917,18432.3729080524,0.0,1.0
2011-01-19,1.8,1.89,1.79,1.89,8200,1.30856727564701,1.37399563942936,1.30129745744897,1.37399563942936,11279.5117795545,0.0,1.0
2011-01-20,1.83,1.83,1.72,1.78,12900,1.33037673024113,1.33037673024113,1.2504087300627,1.29402763925094,17744.597799543,0.0,1.0
2011-01-21,1.75,1.86,1.72,1.83,9700,1.27221818465682,1.35218618483525,1.2504087300627,1.33037673024113,13342.8371050827,0.0,1.0
2011-01-24,1.8,1.9,1.73,1.73,30500,1.30856727564701,1.3812654576274,1.25767854826074,1.25767854826074,41954.2816190747,0.0,1.0
2011-01-25,2.14,2.206,1.97,1.97,97900,1.55574109438034,1.60372189448739,1.43215418501368,1.43215418501368,134666.366246144,0.0,1.0
2011-01-26,2.2599,2.28,2.0201,2.1,101500,1.64290621457482,1.65751854915288,1.46857597418585,1.52666182158818,139618.347027413,0.0,1.0
2011-01-27,2.2999,2.489,2.17,2.25,44200,1.67198548736698,1.8094577494919,1.57755054897445,1.63570909455877,60799.3195922327,0.0,1.0
2011-01-28,2.12,2.22,2.1,2.183,30900,1.54120145798426,1.61389963996465,1.52666182158818,1.58700131263191,42504.5017058821,0.0,1.0
2011-01-31,2.09,2.17,2.0,2.17,42700,1.51939200339014,1.57755054897445,1.45396363960779,1.57755054897445,58735.9942667045,0.0,1.0
2011-02-01,2.01,2.1,1.89,2.1,18800,1.46123345780583,1.52666182158818,1.37399563942936,1.52666182158818,25860.3440799542,0.0,1.0
2011-02-02,2.07,2.09,1.98,2.09,5600,1.50485236699406,1.51939200339014,1.43942400321171,1.51939200339014,7703.08121530552,0.0,1.0
2011-02-03,2.09,2.099,1.98,2.03,17800,1.51939200339014,1.52593483976838,1.43942400321171,1.47577309420191,24484.7938629354,0.0,1.0
2011-02-04,2.1,2.1,2.02,2.04,1500,1.52666182158818,1.52666182158818,1.46850327600387,1.48304291239995,2063.32532552826,0.0,1.0
2011-02-07,2.0401,2.099,2.0301,2.07,10800,1.48311561058193,1.52593483976838,1.47584579238389,1.50485236699406,14855.9423438034,0.0,1.0
2011-02-08,2.1319,2.169,2.0744,2.0744,9600,1.54985254163993,1.57682356715465,1.5080510870012,1.5080510870012,13205.2820833808,0.0,1.0
2011-02-09,2.12,2.16,2.1019,2.1019,6000,1.54120145798426,1.57028073077642,1.52804308704581,1.52804308704581,8253.30130211304,0.0,1.0
2011-02-10,2.07,2.15,2.06,2.15,3800,1.50485236699406,1.56301091257838,1.49758254879603,1.56301091257838,5227.09082467161,0.0,1.0
2011-02-11,2.15,2.21,2.06,2.06,14200,1.56301091257838,1.60662982176661,1.49758254879603,1.49758254879603,19532.8130816675,0.0,1.0
2011-02-14,2.11,2.2,2.1,2.15,14200,1.53393163978622,1.59936000356857,1.52666182158818,1.56301091257838,19532.8130816675,0.0,1.0
2011-02-15,2.16,2.16,2.12,2.16,500,1.57028073077642,1.57028073077642,1.54120145798426,1.57028073077642,687.775108509418,0.0,1.0
2011-02-16,2.28,2.28,2.05,2.16,34800,1.65751854915288,1.65751854915288,1.49031273059799,1.57028073077642,47869.1475522557,0.0,1.0
2011-02-17,2.2,2.35,2.14,2.14,8700,1.59936000356857,1.70840727653916,1.55574109438034,1.55574109438034,11967.2868880639,0.0,1.0
2011-02-18,2.171,2.35,2.12,2.17,1600,1.57827753079426,1.70840727653916,1.54120145798426,1.57755054897445,2200.88034723014,0.0,1.0
2011-02-22,2.18,2.21,2.08,2.21,5700,1.58482036717249,1.60662982176661,1.5121221851921,1.60662982176661,7840.6362370074,0.0,1.0
2011-02-23,2.11,2.199,2.08,2.16,37300,1.53393163978622,1.59863302174877,1.5121221851921,1.57028073077642,51308.0230948027,0.0,1.0
2011-02-24,2.13,2.13,2.1,2.13,4500,1.5484712761823,1.5484712761823,1.52666182158818,1.5484712761823,6189.97597658477,0.0,1.0
2011-02-25,2.16,2.21,2.15,2.18,9000,1.57028073077642,1.60662982176661,1.56301091257838,1.58482036717249,12379.9519531695,0.0,1.0
2011-02-28,2.22,2.22,2.13,2.18,1900,1.61389963996465,1.61389963996465,1.5484712761823,1.58482036717249,2613.54541233579,0.0,1.0
2011-03-01,2.21,2.24,2.1,2.15,6800,1.60662982176661,1.62843927636073,1.52666182158818,1.56301091257838,9353.74147572811,0.0,1.0
2011-03-02,2.22,2.24,2.1465,2.17,3900,1.61389963996465,1.62843927636073,1.56046647620906,1.57755054897445,5364.64584637347,0.0,1.0
2011-03-03,2.27,2.27,2.25,2.25,1200,1.65024873095484,1.65024873095484,1.63570909455877,1.63570909455877,1650.66026042261,0.0,1.0
2011-03-04,2.26,2.28,2.158,2.25,9000,1.64297891275681,1.65751854915288,1.56882676713681,1.63570909455877,12379.9519531695,0.0,1.0
2011-03-07,2.18,2.26,2.13,2.23,44200,1.58482036717249,1.64297891275681,1.5484712761823,1.62116945816269,60799.3195922328,0.0,1.0
2011-03-08,2.25,2.25,2.18,2.18,900,1.63570909455877,1.63570909455877,1.58482036717249,1.58482036717249,1237.99519531695,0.0,1.0
2011-03-09,2.15,2.2,2.15,2.2,1800,1.56301091257838,1.59936000356857,1.56301091257838,1.59936000356857,2475.99039063391,0.0,1.0
2011-03-10,2.1699,2.1699,2.14,2.15,1100,1.57747785079247,1.57747785079247,1.55574109438034,1.56301091257838,1513.10523872073,0.0,1.0
2011-03-11,2.17,2.2,2.15,2.15,23100,1.57755054897445,1.59936000356857,1.56301091257838,1.56301091257838,31775.2100131353,0.0,1.0
2011-03-14,2.2,2.2,2.15,2.17,8900,1.59936000356857,1.59936000356857,1.56301091257838,1.57755054897445,12242.3969314677,0.0,1.0
2011-03-15,2.2,2.2,2.07,2.15,14700,1.59936000356857,1.59936000356857,1.50485236699406,1.56301091257838,20220.588190177,0.0,1.0
2011-03-16,2.2,2.2,2.2,2.2,0,1.59936000356857,1.59936000356857,1.59936000356857,1.59936000356857,0,0.0,1.0
2011-03-17,2.17,2.19,2.06,2.19,5100,1.57755054897445,1.59209018537053,1.49758254879603,1.59209018537053,7015.3061067961,0.0,1.0
2011-03-18,2.2,2.2,2.11,2.14,14600,1.59936000356857,1.59936000356857,1.53393163978622,1.55574109438034,20083.0331684751,0.0,1.0
2011-03-21,2.17,2.19,2.09,2.19,13500,1.57755054897445,1.59209018537053,1.51939200339014,1.59209018537053,18569.9279297544,0.0,1.0
2011-03-22,2.2,2.2,2.176,2.2,27600,1.59936000356857,1.59936000356857,1.58191243989328,1.59936000356857,37965.18598972,0.0,1.0
2011-03-23,2.23,2.23,2.08,2.15,4400,1.62116945816269,1.62116945816269,1.5121221851921,1.56301091257838,6052.42095488289,0.0,1.0
2011-03-24,2.25,2.25,2.23,2.23,1900,1.63570909455877,1.63570909455877,1.62116945816269,1.62116945816269,2613.54541233579,0.0,1.0
2011-03-25,2.25,2.25,2.19,2.19,3500,1.63570909455877,1.63570909455877,1.59209018537053,1.59209018537053,4814.42575956593,0.0,1.0
2011-03-28,2.19,2.26,2.14,2.19,6400,1.59209018537053,1.64297891275681,1.55574109438034,1.59209018537053,8803.52138892058,0.0,1.0
2011-03-29,2.2219,2.3,2.2,2.23,16100,1.61528090542228,1.67205818554896,1.59936000356857,1.62116945816269,22146.3584940033,0.0,1.0
2011-03-30,2.24,2.25,2.21,2.21,2800,1.62843927636073,1.63570909455877,1.60662982176661,1.60662982176661,3851.54060765274,0.0,1.0
2011-03-31,2.37,2.37,2.24,2.25,54300,1.72294691293523,1.72294691293523,1.62843927636073,1.63570909455877,74692.3767841231,0.0,1.0
2011-04-01,2.293,2.5,2.2301,2.33,28300,1.66696931281033,1.81745454950974,1.62124215634467,1.69386764014308,38928.0711416332,0.0,1.0
2011-04-04,2.24,2.2501,2.14,2.2365,10900,1.62843927636073,1.63578179274075,1.55574109438034,1.62589483999141,14993.4973655053,0.0,1.0
2011-04-05,2.22,2.25,2.19,2.22,6200,1.61389963996465,1.63570909455877,1.59209018537053,1.61389963996465,8528.4113455168,0.0,1.0
2011-04-06,2.2499,2.28,2.22,2.22,6500,1.63563639637679,1.65751854915288,1.61389963996465,1.61389963996465,8941.07641062243,0.0,1.0
2011-04-07,2.3,2.3,2.22,2.25,2300,1.67205818554896,1.67205818554896,1.61389963996465,1.63570909455877,3163.76549914333,0.0,1.0
2011-04-08,2.28,2.31,2.2254,2.28,10700,1.65751854915288,1.679328003747,1.61782534179159,1.65751854915288,14718.3873221016,0.0,1.0
2011-04-11,2.28,2.32,2.28,2.32,1800,1.65751854915288,1.68659782194504,1.65751854915288,1.68659782194504,2475.99039063392,0.0,1.0
2011-04-12,2.3,2.3,2.23,2.24,2200,1.67205818554896,1.67205818554896,1.62116945816269,1.62843927636073,3026.21047744145,0.0,1.0
2011-04-13,2.3,2.3,2.244,2.3,1500,1.67205818554896,1.67205818554896,1.63134720363994,1.67205818554896,2063.32532552826,0.0,1.0
2011-04-14,2.25,2.3,2.23,2.24,13500,1.63570909455877,1.67205818554896,1.62116945816269,1.62843927636073,18569.9279297543,0.0,1.0
2011-04-15,2.25,2.3,2.23,2.25,12400,1.63570909455877,1.67205818554896,1.62116945816269,1.63570909455877,17056.8226910336,0.0,1.0
2011-04-18,2.21,2.35,2.12,2.35,11800,1.60662982176661,1.70840727653916,1.54120145798426,1.70840727653916,16231.4925608223,0.0,1.0
2011-04-19,2.26,2.3475,2.26,2.29,47900,1.64297891275681,1.70658982198965,1.64297891275681,1.66478836735092,65888.8553952022,0.0,1.0
2011-04-20,2.33,2.35,2.19,2.2,22800,1.69386764014308,1.70840727653916,1.59209018537053,1.59936000356857,31362.5449480295,0.0,1.0
2011-04-21,2.33,2.33,2.18,2.33,13800,1.69386764014308,1.69386764014308,1.58482036717249,1.69386764014308,18982.59299486,0.0,1.0
2011-04-25,2.42,2.49,2.31,2.33,23300,1.75929600392543,1.8101847313117,1.679328003747,1.69386764014308,32050.3200565389,0.0,1.0
2011-04-26,2.31,2.44,2.31,2.37,6800,1.679328003747,1.77383564032151,1.679328003747,1.72294691293523,9353.74147572811,0.0,1.0
2011-04-27,2.47,2.47,2.28,2.31,39000,1.79564509491562,1.79564509491562,1.65751854915288,1.679328003747,53646.4584637348,0.0,1.0
2011-04-28,2.37,2.45,2.32,2.45,3200,1.72294691293523,1.78110545851955,1.68659782194504,1.78110545851955,4401.7606944603,0.0,1.0
2011-04-29,2.397,2.4499,2.397,2.4499,16000,1.74257542206994,1.78103276033757,1.74257542206994,1.78103276033757,22008.8034723014,0.0,1.0
2011-05-02,2.36,2.45,2.32,2.41,3700,1.71567709473719,1.78110545851955,1.68659782194504,1.75202618572739,5089.53580296972,0.0,1.0
2011-05-03,2.3499,2.35,2.346,2.35,4800,1.70833457835718,1.70840727653916,1.70549934925994,1.70840727653916,6602.64104169041,0.0,1.0
2011-05-04,2.3401,2.4,2.32,2.32,39400,1.7012101565231,1.74475636752935,1.68659782194504,1.68659782194504,54196.6785505422,0.0,1.0
2011-05-05,2.37,2.4,2.3201,2.37,13500,1.72294691293523,1.74475636752935,1.68667052012702,1.72294691293523,18569.9279297544,0.0,1.0
2011-05-06,2.37,2.37,2.37,2.37,40,1.72294691293523,1.72294691293523,1.72294691293523,1.72294691293523,55.0220086807537,0.0,1.0
2011-05-09,2.35,2.35,2.3101,2.32,3300,1.70840727653916,1.70840727653916,1.67940070192898,1.68659782194504,4539.31571616216,0.0,1.0
2011-05-10,2.3,2.42,2.2,2.35,16700,1.67205818554896,1.75929600392543,1.59936000356857,1.70840727653916,22971.6886242146,0.0,1.0
2011-05-11,2.344,2.39,2.241,2.3,11400,1.70404538562033,1.73748654933131,1.62916625818053,1.67205818554896,15681.2724740148,0.0,1.0
2011-05-12,2.34,2.34,2.34,2.34,0,1.70113745834112,1.70113745834112,1.70113745834112,1.70113745834112,0,0.0,1.0
2011-05-13,2.315,2.37,2.315,2.32,1900,1.68296291284602,1.72294691293523,1.68296291284602,1.68659782194504,2613.54541233579,0.0,1.0
2011-05-16,2.28,2.45,2.27,2.36,37400,1.65751854915288,1.78110545851955,1.65024873095484,1.71567709473719,51445.5781165047,0.0,1.0
2011-05-17,2.277,2.5,2.25,2.251,23300,1.65533760369347,1.81745454950974,1.63570909455877,1.63643607637857,32050.320056539,0.0,1.0
2011-05-18,2.28,2.41,2.26,2.26,5400,1.65751854915288,1.75202618572739,1.64297891275681,1.64297891275681,7427.97117190175,0.0,1.0
2011-05-19,2.27,2.29,2.25,2.26,2700,1.65024873095484,1.66478836735092,1.63570909455877,1.64297891275681,3713.98558595088,0.0,1.0
2011-05-20,2.309,2.309,2.27,2.27,200,1.6786010219272,1.6786010219272,1.65024873095484,1.65024873095484,275.110043403767,0.0,1.0
2011-05-23,2.2525,2.295,2.25,2.26,2900,1.63752654910828,1.66842327644994,1.63570909455877,1.64297891275681,3989.09562935462,0.0,1.0
2011-05-24,2.26,2.28,2.21,2.26,3500,1.64297891275681,1.65751854915288,1.60662982176661,1.64297891275681,4814.42575956592,0.0,1.0
2011-05-25,2.23,2.29,2.14,2.21,12200,1.62116945816269,1.66478836735092,1.55574109438034,1.60662982176661,16781.7126476298,0.0,1.0
2011-05-26,2.26,2.26,2.1,2.1,3800,1.64297891275681,1.64297891275681,1.52666182158818,1.52666182158818,5227.09082467157,0.0,1.0
2011-05-27,2.24,2.24,2.23,2.23,1500,1.62843927636073,1.62843927636073,1.62116945816269,1.62116945816269,2063.32532552826,0.0,1.0
2011-05-31,2.17,2.27,2.08,2.24,19500,1.57755054897445,1.65024873095484,1.5121221851921,1.62843927636073,26823.2292318674,0.0,1.0
2011-06-01,2.14,2.29,2.04,2.15,19000,1.55574109438034,1.66478836735092,1.48304291239995,1.56301091257838,26135.4541233579,0.0,1.0
2011-06-02,2.11,2.17,2.08,2.14,4700,1.53393163978622,1.57755054897445,1.5121221851921,1.55574109438034,6465.08601998855,0.0,1.0
2011-06-03,2.114,2.12,2.061,2.11,4600,1.53683956706544,1.54120145798426,1.49830953061583,1.53393163978622,6327.53099828664,0.0,1.0
2011-06-06,2.05,2.09,2.02,2.06,9800,1.49031273059799,1.51939200339014,1.46850327600387,1.49758254879603,13480.3921267846,0.0,1.0
2011-06-07,2.0,2.05,2.0,2.05,25900,1.45396363960779,1.49031273059799,1.45396363960779,1.49031273059799,35626.750620788,0.0,1.0
2011-06-08,2.0,2.0101,1.96,2.01,19500,1.45396363960779,1.46130615598781,1.42488436681564,1.46123345780583,26823.2292318674,0.0,1.0
2011-06-09,1.98,2.01,1.96,1.97,1000,1.43942400321171,1.46123345780583,1.42488436681564,1.43215418501368,1375.55021701884,0.0,1.0
2011-06-10,2.14,2.15,1.78,1.96,24500,1.55574109438034,1.56301091257838,1.29402763925094,1.42488436681564,33700.9803169615,0.0,1.0
2011-06-13,1.89,2.13,1.85,2.13,20100,1.37399563942936,1.5484712761823,1.34491636663721,1.5484712761823,27648.5593620787,0.0,1.0
2011-06-14,1.89,1.92,1.751,1.751,16900,1.37399563942936,1.39580509402348,1.27294516647662,1.27294516647662,23246.7986676184,0.0,1.0
2011-06-15,1.93,1.93,1.89,1.89,11200,1.40307491222152,1.40307491222152,1.37399563942936,1.37399563942936,15406.162430611,0.0,1.0
2011-06-16,1.91,1.95,1.9,1.94,16400,1.38853527582544,1.4176145486176,1.3812654576274,1.41034473041956,22559.023559109,0.0,1.0
2011-06-17,1.9,1.91,1.87,1.91,9100,1.3812654576274,1.38853527582544,1.35945600303329,1.38853527582544,12517.5069748715,0.0,1.0
2011-06-20,1.89,1.9099,1.86,1.9099,2200,1.37399563942936,1.38846257764346,1.35218618483525,1.38846257764346,3026.21047744145,0.0,1.0
2011-06-21,1.84,1.875,1.84,1.87,10000,1.33764654843917,1.36309091213231,1.33764654843917,1.35945600303329,13755.5021701884,0.0,1.0
2011-06-22,1.85,1.85,1.84,1.84,674,1.34491636663721,1.34491636663721,1.33764654843917,1.33764654843917,927.120846270696,0.0,1.0
2011-06-23,1.84,1.86,1.84,1.84,17171,1.33764654843917,1.35218618483525,1.33764654843917,1.33764654843917,23619.5727764305,0.0,1.0
2011-06-24,1.9,1.9,1.82,1.83,6600,1.3812654576274,1.3812654576274,1.32310691204309,1.33037673024113,9078.63143232436,0.0,1.0
2011-06-27,1.81,1.8791,1.8,1.86,6800,1.31583709384505,1.3660715375935,1.30856727564701,1.35218618483525,9353.74147572812,0.0,1.0
2011-06-28,1.85,1.9,1.79,1.84,18000,1.34491636663721,1.3812654576274,1.30129745744897,1.33764654843917,24759.9039063391,0.0,1.0
2011-06-29,1.91,1.92,1.8,1.8451,4000,1.38853527582544,1.39580509402348,1.30856727564701,1.34135415572017,5502.20086807536,0.0,1.0
2011-06-30,1.95,1.97,1.91,1.97,600,1.4176145486176,1.43215418501368,1.38853527582544,1.43215418501368,825.330130211302,0.0,1.0
2011-07-01,2.0,2.0,1.9,1.92,13600,1.45396363960779,1.45396363960779,1.3812654576274,1.39580509402348,18707.4829514562,0.0,1.0
2011-07-05,2.03,2.03,1.96,1.97,3800,1.47577309420191,1.47577309420191,1.42488436681564,1.43215418501368,5227.09082467159,0.0,1.0
2011-07-06,2.07,2.179,2.05,2.179,14500,1.50485236699406,1.58409338535269,1.49031273059799,1.58409338535269,19945.4781467732,0.0,1.0
2011-07-07,1.95,2.05,1.94,2.05,10400,1.4176145486176,1.49031273059799,1.41034473041956,1.49031273059799,14305.7222569959,0.0,1.0
2011-07-08,1.91,1.91,1.9,1.91,11100,1.38853527582544,1.38853527582544,1.3812654576274,1.38853527582544,15268.6074089091,0.0,1.0
2011-07-11,1.95,1.96,1.95,1.959,7500,1.4176145486176,1.42488436681564,1.4176145486176,1.42415738499583,10316.6266276413,0.0,1.0
2011-07-12,2.03,2.03,1.96,1.98,2100,1.47577309420191,1.47577309420191,1.42488436681564,1.43942400321171,2888.65545573956,0.0,1.0
2011-07-13,2.09,2.14,1.96,2.01,8300,1.51939200339014,1.55574109438034,1.42488436681564,1.46123345780583,11417.0668012564,0.0,1.0
2011-07-14,2.07,2.09,2.0,2.09,1000,1.50485236699406,1.51939200339014,1.45396363960779,1.51939200339014,1375.55021701884,0.0,1.0
2011-07-15,2.06,2.06,1.99,2.05,1200,1.49758254879603,1.49758254879603,1.44669382140975,1.49031273059799,1650.6602604226,0.0,1.0
2011-07-18,2.04,2.07,1.97,2.01,2300,1.48304291239995,1.50485236699406,1.43215418501368,1.46123345780583,3163.76549914333,0.0,1.0
2011-07-19,2.15,2.21,2.11,2.11,22100,1.56301091257838,1.60662982176661,1.53393163978622,1.53393163978622,30399.6597961163,0.0,1.0
2011-07-20,2.152,2.22,2.13,2.2,15000,1.56446487621798,1.61389963996465,1.5484712761823,1.59936000356857,20633.2532552826,0.0,1.0
2011-07-21,2.2,2.25,2.19,2.19,27000,1.59936000356857,1.63570909455877,1.59209018537053,1.59209018537053,37139.8558595087,0.0,1.0
2011-07-22,2.27,2.27,2.13,2.1301,7300,1.65024873095484,1.65024873095484,1.5484712761823,1.54854397436428,10041.5165842376,0.0,1.0
2011-07-25,2.15,2.29,2.15,2.2801,15900,1.56301091257838,1.66478836735092,1.56301091257838,1.65759124733486,21871.2484505995,0.0,1.0
2011-07-26,2.16,2.26,2.15,2.19,9200,1.57028073077642,1.64297891275681,1.56301091257838,1.59209018537053,12655.0619965733,0.0,1.0
2011-07-27,2.08,2.13,2.08,2.13,2200,1.5121221851921,1.5484712761823,1.5121221851921,1.5484712761823,3026.21047744145,0.0,1.0
2011-07-28,2.14,2.2892,1.94,2.09,44400,1.55574109438034,1.66420678189508,1.41034473041956,1.51939200339014,61074.4296356364,0.0,1.0
2011-07-29,2.2,2.2,2.05,2.11,4200,1.59936000356857,1.59936000356857,1.49031273059799,1.53393163978622,5777.31091147913,0.0,1.0
2011-08-01,2.2,2.26,2.14,2.26,1400,1.59936000356857,1.64297891275681,1.55574109438034,1.64297891275681,1925.77030382638,0.0,1.0
2011-08-02,2.2,2.2,2.2,2.2,25,1.59936000356857,1.59936000356857,1.59936000356857,1.59936000356857,34.388755425471,0.0,1.0
2011-08-03,2.05,2.15,2.05,2.15,3500,1.49031273059799,1.56301091257838,1.49031273059799,1.56301091257838,4814.42575956593,0.0,1.0
2011-08-04,2.02,2.09,1.91,2.09,24000,1.46850327600387,1.51939200339014,1.38853527582544,1.51939200339014,33013.2052084521,0.0,1.0
2011-08-05,2.1,2.1,1.95,2.01,13000,1.52666182158818,1.52666182158818,1.4176145486176,1.46123345780583,17882.1528212449,0.0,1.0
2011-08-08,1.84,2.1,1.82,2.09,9900,1.33764654843917,1.52666182158818,1.32310691204309,1.51939200339014,13617.9471484865,0.0,1.0
2011-08-09,1.56,2.1,1.55,1.92,12742,1.13409163889408,1.52666182158818,1.12682182069604,1.39580509402348,17527.260865254,0.0,1.0
2011-08-10,1.62,1.7,1.6,1.6,15200,1.17771054808231,1.23586909366662,1.16317091168623,1.16317091168623,20908.3632986864,0.0,1.0
2011-08-11,1.64,1.84,1.62,1.84,3800,1.19225018447839,1.33764654843917,1.17771054808231,1.33764654843917,5227.09082467159,0.0,1.0
2011-08-12,1.92,2.0693,1.69,1.7,24200,1.39580509402348,1.5043434797202,1.22859927546858,1.23586909366662,33288.3152518559,0.0,1.0
2011-08-15,2.0,2.1,1.97,2.1,5300,1.45396363960779,1.52666182158818,1.43215418501368,1.52666182158818,7290.41615019986,0.0,1.0
2011-08-16,2.09,2.1,1.96,2.0,4200,1.51939200339014,1.52666182158818,1.42488436681564,1.45396363960779,5777.31091147914,0.0,1.0
2011-08-17,2.02,2.16,1.96,2.1,5200,1.46850327600387,1.57028073077642,1.42488436681564,1.52666182158818,7152.86112849797,0.0,1.0
2011-08-18,2.02,2.02,2.02,2.02,0,1.46850327600387,1.46850327600387,1.46850327600387,1.46850327600387,0,0.0,1.0
2011-08-19,1.96,2.01,1.87,1.93,18600,1.42488436681564,1.46123345780583,1.35945600303329,1.40307491222152,25585.2340365503,0.0,1.0
2011-08-22,1.94,1.94,1.805,1.882,7900,1.41034473041956,1.41034473041956,1.31220218474603,1.36817978487093,10866.8467144488,0.0,1.0
2011-08-23,2.04,2.04,1.91,1.91,6200,1.48304291239995,1.48304291239995,1.38853527582544,1.38853527582544,8528.41134551679,0.0,1.0
2011-08-24,1.99,2.0,1.96,1.99,10200,1.44669382140975,1.45396363960779,1.42488436681564,1.44669382140975,14030.6122135922,0.0,1.0
2011-08-25,2.04,2.04,2.0,2.0,5700,1.48304291239995,1.48304291239995,1.45396363960779,1.45396363960779,7840.63623700737,0.0,1.0
2011-08-26,2.04,2.04,2.04,2.04,0,1.48304291239995,1.48304291239995,1.48304291239995,1.48304291239995,0,0.0,1.0
2011-08-29,2.04,2.09,1.88,1.88,13200,1.48304291239995,1.51939200339014,1.36672582123132,1.36672582123132,18157.2628646487,0.0,1.0
2011-08-30,2.07,2.13,2.02,2.02,2600,1.50485236699406,1.5484712761823,1.46850327600387,1.46850327600387,3576.43056424899,0.0,1.0
2011-08-31,2.21,2.2238,2.07,2.07,5300,1.60662982176661,1.6166621708799,1.50485236699406,1.50485236699406,7290.41615019985,0.0,1.0
2011-09-01,2.08,2.21,2.08,2.21,700,1.5121221851921,1.60662982176661,1.5121221851921,1.60662982176661,962.88515191319,0.0,1.0
2011-09-02,2.06,2.2,2.06,2.13,3200,1.49758254879603,1.59936000356857,1.49758254879603,1.5484712761823,4401.76069446027,0.0,1.0
2011-09-06,1.98,2.12,1.92,2.0,15100,1.43942400321171,1.54120145798426,1.39580509402348,1.45396363960779,20770.8082769845,0.0,1.0
2011-09-07,2.04,2.11,1.94,2.0,15700,1.48304291239995,1.53393163978622,1.41034473041956,1.45396363960779,21596.1384071957,0.0,1.0
2011-09-08,2.08,2.08,2.01,2.08,400,1.5121221851921,1.5121221851921,1.46123345780583,1.5121221851921,550.220086807537,0.0,1.0
2011-09-09,2.06,2.08,2.0,2.06,12800,1.49758254879603,1.5121221851921,1.45396363960779,1.49758254879603,17607.0427778411,0.0,1.0
2011-09-12,1.98,2.0,1.93,1.93,6800,1.43942400321171,1.45396363960779,1.40307491222152,1.40307491222152,9353.74147572813,0.0,1.0
2011-09-13,2.05,2.11,1.96,2.01,5200,1.49031273059799,1.53393163978622,1.42488436681564,1.46123345780583,7152.86112849795,0.0,1.0
2011-09-14,1.95,1.9918,1.93,1.93,2100,1.4176145486176,1.4480023886854,1.40307491222152,1.40307491222152,2888.65545573956,0.0,1.0
2011-09-15,2.03,2.04,1.95,1.95,3700,1.47577309420191,1.48304291239995,1.4176145486176,1.4176145486176,5089.5358029697,0.0,1.0
2011-09-16,1.9,2.04,1.9,2.04,4000,1.3812654576274,1.48304291239995,1.3812654576274,1.48304291239995,5502.20086807537,0.0,1.0
2011-09-19,1.88,1.9,1.88,1.9,900,1.36672582123132,1.3812654576274,1.36672582123132,1.3812654576274,1237.99519531696,0.0,1.0
2011-09-20,1.88,1.88,1.88,1.88,0,1.36672582123132,1.36672582123132,1.36672582123132,1.36672582123132,0,0.0,1.0
2011-09-21,1.97,1.97,1.97,1.97,100,1.43215418501368,1.43215418501368,1.43215418501368,1.43215418501368,137.555021701883,0.0,1.0
2011-09-22,1.95,1.95,1.95,1.95,72,1.4176145486176,1.4176145486176,1.4176145486176,1.4176145486176,99.0396156253562,0.0,1.0
2011-09-23,1.9,1.95,1.86,1.95,8100,1.3812654576274,1.4176145486176,1.35218618483525,1.4176145486176,11141.9567578526,0.0,1.0
2011-09-26,1.86,1.9,1.85,1.87,3400,1.35218618483525,1.3812654576274,1.34491636663721,1.35945600303329,4676.87073786404,0.0,1.0
2011-09-27,1.8,1.89,1.68,1.87,6400,1.30856727564701,1.37399563942936,1.22132945727055,1.35945600303329,8803.52138892059,0.0,1.0
2011-09-28,1.75,1.84,1.75,1.83,2900,1.27221818465682,1.33764654843917,1.27221818465682,1.33037673024113,3989.09562935463,0.0,1.0
2011-09-29,1.85,1.96,1.77,1.86,3200,1.34491636663721,1.42488436681564,1.2867578210529,1.35218618483525,4401.76069446028,0.0,1.0
2011-09-30,1.9,1.9,1.83,1.86,700,1.3812654576274,1.3812654576274,1.33037673024113,1.35218618483525,962.885151913189,0.0,1.0
2011-10-03,1.8,1.92,1.8,1.9,8700,1.30856727564701,1.39580509402348,1.30856727564701,1.3812654576274,11967.2868880639,0.0,1.0
2011-10-04,2.12,2.13,1.6,1.79,32700,1.54120145798426,1.5484712761823,1.16317091168623,1.30129745744897,44980.492096516,0.0,1.0
2011-10-05,1.93,2.12,1.93,2.08,11400,1.40307491222152,1.54120145798426,1.40307491222152,1.5121221851921,15681.2724740148,0.0,1.0
2011-10-06,1.8,1.98,1.8,1.98,700,1.30856727564701,1.43942400321171,1.30856727564701,1.43942400321171,962.88515191319,0.0,1.0
2011-10-07,1.78,1.79,1.78,1.79,4800,1.29402763925094,1.30129745744897,1.29402763925094,1.30129745744897,6602.6410416904,0.0,1.0
2011-10-10,1.87,1.8729,1.79,1.79,1100,1.35945600303329,1.36156425031072,1.30129745744897,1.30129745744897,1513.10523872072,0.0,1.0
2011-10-11,1.88,1.93,1.8,1.93,23600,1.36672582123132,1.40307491222152,1.30856727564701,1.40307491222152,32462.9851216447,0.0,1.0
2011-10-12,1.8829,1.93,1.88,1.92,3500,1.36883406850876,1.40307491222152,1.36672582123132,1.39580509402348,4814.42575956592,0.0,1.0
2011-10-13,1.92,1.92,1.9,1.9,1900,1.39580509402348,1.39580509402348,1.3812654576274,1.3812654576274,2613.5454123358,0.0,1.0
2011-10-14,1.86,2.01,1.81,1.93,5300,1.35218618483525,1.46123345780583,1.31583709384505,1.40307491222152,7290.41615019983,0.0,1.0
2011-10-17,1.8601,1.96,1.83,1.83,7200,1.35225888301723,1.42488436681564,1.33037673024113,1.33037673024113,9903.96156253562,0.0,1.0
2011-10-18,1.86,1.92,1.86,1.86,6100,1.35218618483525,1.39580509402348,1.35218618483525,1.35218618483525,8390.8563238149,0.0,1.0
2011-10-19,1.922,1.97,1.922,1.95,3500,1.39725905766309,1.43215418501368,1.39725905766309,1.4176145486176,4814.42575956593,0.0,1.0
2011-10-20,1.92,1.92,1.92,1.92,0,1.39580509402348,1.39580509402348,1.39580509402348,1.39580509402348,0,0.0,1.0
2011-10-21,2.02,2.02,1.9217,1.9217,2600,1.46850327600387,1.46850327600387,1.39704096311715,1.39704096311715,3576.43056424898,0.0,1.0
2011-10-24,2.05,2.14,1.8801,1.8801,18600,1.49031273059799,1.55574109438034,1.36679851941331,1.36679851941331,25585.2340365504,0.0,1.0
2011-10-25,1.94,2.03,1.9,2.03,1700,1.41034473041956,1.47577309420191,1.3812654576274,1.47577309420191,2338.43536893202,0.0,1.0
2011-10-26,1.86,1.999,1.85,1.999,2900,1.35218618483525,1.45323665778799,1.34491636663721,1.45323665778799,3989.09562935462,0.0,1.0
2011-10-27,1.85,1.9003,1.85,1.8531,14900,1.34491636663721,1.38148355217334,1.34491636663721,1.3471700102786,20495.6982335807,0.0,1.0
2011-10-28,1.98,2.0,1.84,1.84,2700,1.43942400321171,1.45396363960779,1.33764654843917,1.33764654843917,3713.98558595088,0.0,1.0
2011-10-31,1.9499,2.0,1.8897,1.98,4900,1.41754185043562,1.45396363960779,1.37377754488342,1.43942400321171,6740.1960633923,0.0,1.0
2011-11-01,1.841,1.9393,1.84,1.899,1800,1.33837353025897,1.4098358431457,1.33764654843917,1.3805384758076,2475.99039063392,0.0,1.0
2011-11-02,1.86,1.95,1.83,1.83,2500,1.35218618483525,1.4176145486176,1.33037673024113,1.33037673024113,3438.87554254709,0.0,1.0
2011-11-03,1.91,1.91,1.91,1.91,100,1.38853527582544,1.38853527582544,1.38853527582544,1.38853527582544,137.555021701884,0.0,1.0
2011-11-04,1.87,1.9,1.8,1.86,10400,1.35945600303329,1.3812654576274,1.30856727564701,1.35218618483525,14305.7222569959,0.0,1.0
2011-11-07,1.86,2.02,1.82,1.82,16600,1.35218618483525,1.46850327600387,1.32310691204309,1.32310691204309,22834.1336025127,0.0,1.0
2011-11-08,1.89,1.89,1.84,1.84,3100,1.37399563942936,1.37399563942936,1.33764654843917,1.33764654843917,4264.20567275841,0.0,1.0
2011-11-09,1.98,2.01,1.95,1.95,17400,1.43942400321171,1.46123345780583,1.4176145486176,1.4176145486176,23934.5737761279,0.0,1.0
2011-11-10,2.0031,2.112,1.96,1.99,16100,1.45621728324918,1.53538560342583,1.42488436681564,1.44669382140975,22146.3584940034,0.0,1.0
2011-11-11,2.04,2.04,2.04,2.04,300,1.48304291239995,1.48304291239995,1.48304291239995,1.48304291239995,412.665065105651,0.0,1.0
2011-11-14,1.95,2.0,1.95,1.97,1400,1.4176145486176,1.45396363960779,1.4176145486176,1.43215418501368,1925.77030382637,0.0,1.0
2011-11-15,2.05,2.05,1.97,1.97,26000,1.49031273059799,1.49031273059799,1.43215418501368,1.43215418501368,35764.3056424898,0.0,1.0
2011-11-16,1.96,2.03,1.95,2.03,2300,1.42488436681564,1.47577309420191,1.4176145486176,1.47577309420191,3163.76549914332,0.0,1.0
2011-11-17,1.98,2.05,1.95,1.95,8700,1.43942400321171,1.49031273059799,1.4176145486176,1.4176145486176,11967.2868880639,0.0,1.0
2011-11-18,1.966,1.966,1.95,1.96,8600,1.42924625773446,1.42924625773446,1.4176145486176,1.42488436681564,11829.731866362,0.0,1.0
2011-11-21,1.9,2.05,1.9,2.05,5800,1.3812654576274,1.49031273059799,1.3812654576274,1.49031273059799,7978.19125870928,0.0,1.0
2011-11-22,1.9,1.9,1.9,1.9,400,1.3812654576274,1.3812654576274,1.3812654576274,1.3812654576274,550.220086807537,0.0,1.0
2011-11-23,1.9,1.949,1.9,1.91,7900,1.3812654576274,1.41688756679779,1.3812654576274,1.38853527582544,10866.8467144489,0.0,1.0
2011-11-25,1.91,1.91,1.91,1.91,100,1.38853527582544,1.38853527582544,1.38853527582544,1.38853527582544,137.555021701884,0.0,1.0
2011-11-28,1.99,2.05,1.9,2.04,10200,1.44669382140975,1.49031273059799,1.3812654576274,1.48304291239995,14030.6122135922,0.0,1.0
2011-11-29,2.0099,2.01,2.0,2.01,201200,1.46116075962385,1.46123345780583,1.45396363960779,1.46123345780583,276760.703664191,0.0,1.0
2011-11-30,2.01,2.01,1.91,1.91,4300,1.46123345780583,1.46123345780583,1.38853527582544,1.38853527582544,5914.86593318101,0.0,1.0
2011-12-01,1.91,2.01,1.91,2.0,2800,1.38853527582544,1.46123345780583,1.38853527582544,1.45396363960779,3851.54060765275,0.0,1.0
2011-12-02,1.92,2.0,1.9,1.9,10900,1.39580509402348,1.45396363960779,1.3812654576274,1.3812654576274,14993.4973655054,0.0,1.0
2011-12-05,1.93,1.94,1.9,1.94,56500,1.40307491222152,1.41034473041956,1.3812654576274,1.41034473041956,77718.5872615644,0.0,1.0
2011-12-06,1.99,1.99,1.9,1.9,5700,1.44669382140975,1.44669382140975,1.3812654576274,1.3812654576274,7840.6362370074,0.0,1.0
2011-12-07,1.95,1.95,1.91,1.91,1100,1.4176145486176,1.4176145486176,1.38853527582544,1.38853527582544,1513.10523872072,0.0,1.0
2011-12-08,1.91,1.99,1.9,1.91,6700,1.38853527582544,1.44669382140975,1.3812654576274,1.38853527582544,9216.18645402623,0.0,1.0
2011-12-09,1.95,1.99,1.92,1.9214,3600,1.4176145486176,1.44669382140975,1.39580509402348,1.39682286857121,4951.98078126781,0.0,1.0
2011-12-12,1.91,1.95,1.9,1.95,2900,1.38853527582544,1.4176145486176,1.3812654576274,1.4176145486176,3989.09562935464,0.0,1.0
2011-12-13,1.91,1.93,1.9,1.92,12000,1.38853527582544,1.40307491222152,1.3812654576274,1.39580509402348,16506.6026042261,0.0,1.0
2011-12-14,1.91,1.91,1.91,1.91,36,1.38853527582544,1.38853527582544,1.38853527582544,1.38853527582544,49.5198078126783,0.0,1.0
2011-12-15,2.05,2.05,1.9,1.94,12400,1.49031273059799,1.49031273059799,1.3812654576274,1.41034473041956,17056.8226910336,0.0,1.0
2011-12-16,1.9,1.95,1.9,1.95,4100,1.3812654576274,1.4176145486176,1.3812654576274,1.4176145486176,5639.75588977725,0.0,1.0
2011-12-19,1.9,2.02,1.9,2.01,1800,1.3812654576274,1.46850327600387,1.3812654576274,1.46123345780583,2475.99039063392,0.0,1.0
2011-12-20,1.91,2.0,1.86,2.0,13600,1.38853527582544,1.45396363960779,1.35218618483525,1.45396363960779,18707.4829514562,0.0,1.0
2011-12-21,1.9205,1.97,1.89,1.95,7300,1.39616858493338,1.43215418501368,1.37399563942936,1.4176145486176,10041.5165842375,0.0,1.0
2011-12-22,1.86,1.96,1.86,1.95,11000,1.35218618483525,1.42488436681564,1.35218618483525,1.4176145486176,15131.0523872072,0.0,1.0
2011-12-23,1.89,1.95,1.88,1.92,6300,1.37399563942936,1.4176145486176,1.36672582123132,1.39580509402348,8665.96636721871,0.0,1.0
2011-12-27,1.92,1.92,1.92,1.92,500,1.39580509402348,1.39580509402348,1.39580509402348,1.39580509402348,687.77510850942,0.0,1.0
2011-12-28,1.9,1.92,1.87,1.92,9200,1.3812654576274,1.39580509402348,1.35945600303329,1.39580509402348,12655.0619965733,0.0,1.0
2011-12-29,1.88,1.9,1.85,1.9,10500,1.36672582123132,1.3812654576274,1.34491636663721,1.3812654576274,14443.2772786979,0.0,1.0
2011-12-30,1.95,1.95,1.85,1.85,11264,1.4176145486176,1.4176145486176,1.34491636663721,1.34491636663721,15494.1976445002,0.0,1.0
2012-01-03,1.85,1.95,1.85,1.95,7010,1.34491636663721,1.4176145486176,1.34491636663721,1.4176145486176,9642.60702130205,0.0,1.0
2012-01-04,1.95,1.95,1.84,1.84,19600,1.4176145486176,1.4176145486176,1.33764654843917,1.33764654843917,26960.7842535692,0.0,1.0
2012-01-05,1.9,1.91,1.9,1.9,900,1.3812654576274,1.38853527582544,1.3812654576274,1.3812654576274,1237.99519531696,0.0,1.0
2012-01-06,1.99,2.04,1.9,1.9,4900,1.44669382140975,1.48304291239995,1.3812654576274,1.3812654576274,6740.19606339233,0.0,1.0
2012-01-09,2.15,2.24,1.96,2.04,56800,1.56301091257838,1.62843927636073,1.42488436681564,1.48304291239995,78131.2523266699,0.0,1.0
2012-01-10,2.2,2.21,1.9519,2.15,126400,1.59936000356857,1.60662982176661,1.41899581407522,1.56301091257838,173869.547431181,0.0,1.0
2012-01-11,2.151,2.2,2.1,2.16,5200,1.56373789439818,1.59936000356857,1.52666182158818,1.57028073077642,7152.86112849797,0.0,1.0
2012-01-12,2.3,2.3,2.16,2.16,15100,1.67205818554896,1.67205818554896,1.57028073077642,1.57028073077642,20770.8082769845,0.0,1.0
2012-01-13,2.2,2.22,2.11,2.22,6800,1.59936000356857,1.61389963996465,1.53393163978622,1.61389963996465,9353.74147572812,0.0,1.0
2012-01-17,2.17,2.27,2.05,2.151,10000,1.57755054897445,1.65024873095484,1.49031273059799,1.56373789439818,13755.5021701884,0.0,1.0
2012-01-18,2.15,2.2,2.0,2.2,8700,1.56301091257838,1.59936000356857,1.45396363960779,1.59936000356857,11967.2868880639,0.0,1.0
2012-01-19,2.15,2.3,2.04,2.19,1000,1.56301091257838,1.67205818554896,1.48304291239995,1.59209018537053,1375.55021701884,0.0,1.0
2012-01-20,2.08,2.17,2.02,2.07,1500,1.5121221851921,1.57755054897445,1.46850327600387,1.50485236699406,2063.32532552826,0.0,1.0
2012-01-23,2.2,2.25,2.09,2.2,15600,1.59936000356857,1.63570909455877,1.51939200339014,1.59936000356857,21458.5833854939,0.0,1.0
2012-01-24,2.3,2.34,2.06,2.29,14800,1.67205818554896,1.70113745834112,1.49758254879603,1.66478836735092,20358.1432118788,0.0,1.0
2012-01-25,2.25,2.31,2.083,2.31,24800,1.63570909455877,1.679328003747,1.51430313065152,1.679328003747,34113.6453820671,0.0,1.0
2012-01-26,2.25,2.29,2.16,2.29,11900,1.63570909455877,1.66478836735092,1.57028073077642,1.66478836735092,16369.0475825241,0.0,1.0
2012-01-27,2.249,2.29,2.1001,2.26,132200,1.63498211273896,1.66478836735092,1.52673451977016,1.64297891275681,181847.738689891,0.0,1.0
2012-01-30,2.2,2.35,2.199,2.23,64500,1.59936000356857,1.70840727653916,1.59863302174877,1.62116945816269,88722.9889977152,0.0,1.0
2012-01-31,2.29,2.31,2.24,2.31,17200,1.66478836735092,1.679328003747,1.62843927636073,1.679328003747,23659.4637327241,0.0,1.0
2012-02-01,2.3,2.35,2.22,2.3,10900,1.67205818554896,1.70840727653916,1.61389963996465,1.67205818554896,14993.4973655054,0.0,1.0
2012-02-02,2.21,2.27,2.2,2.27,16400,1.60662982176661,1.65024873095484,1.59936000356857,1.65024873095484,22559.023559109,0.0,1.0
2012-02-03,2.3,2.3,2.15,2.22,19800,1.67205818554896,1.67205818554896,1.56301091257838,1.61389963996465,27235.894296973,0.0,1.0
2012-02-06,2.2401,2.327,2.2401,2.327,143300,1.62851197454271,1.69168669468367,1.62851197454271,1.69168669468367,197116.346098799,0.0,1.0
2012-02-07,2.26,2.3,2.18,2.24,18000,1.64297891275681,1.67205818554896,1.58482036717249,1.62843927636073,24759.903906339,0.0,1.0
2012-02-08,2.27,2.29,2.24,2.27,53100,1.65024873095484,1.66478836735092,1.62843927636073,1.65024873095484,73041.7165237006,0.0,1.0
2012-02-09,2.34,2.34,2.28,2.286,9500,1.70113745834112,1.70113745834112,1.65751854915288,1.66188044007171,13067.7270616789,0.0,1.0
2012-02-10,2.3,2.321,2.28,2.32,14500,1.67205818554896,1.68732480376484,1.65751854915288,1.68659782194504,19945.4781467732,0.0,1.0
2012-02-13,2.33,2.33,2.2601,2.265,4300,1.69386764014308,1.69386764014308,1.64305161093879,1.64661382185582,5914.865933181,0.0,1.0
2012-02-14,2.35,2.35,2.3,2.3,8300,1.70840727653916,1.70840727653916,1.67205818554896,1.67205818554896,11417.0668012563,0.0,1.0
2012-02-15,2.25,2.35,2.25,2.35,9700,1.63570909455877,1.70840727653916,1.63570909455877,1.70840727653916,13342.8371050827,0.0,1.0
2012-02-16,2.35,2.4,2.32,2.35,61200,1.70840727653916,1.74475636752935,1.68659782194504,1.70840727653916,84183.6732815528,0.0,1.0
2012-02-17,2.54,2.55,2.35,2.36,35300,1.8465338223019,1.85380364049994,1.70840727653916,1.71567709473719,48556.9226607649,0.0,1.0
2012-02-21,2.57,2.64,2.48,2.54,27300,1.86834327689601,1.91923200428229,1.80291491311366,1.8465338223019,37552.5209246144,0.0,1.0
2012-02-22,2.55,2.6271,2.55,2.61,12300,1.85380364049994,1.90985393880682,1.85380364049994,1.89742254968817,16919.2676693317,0.0,1.0
2012-02-23,2.55,2.62,2.39,2.39,6900,1.85380364049994,1.90469236788621,1.73748654933131,1.73748654933131,9491.29649742996,0.0,1.0
2012-02-24,2.63,2.63,2.42,2.58,54400,1.91196218608425,1.91196218608425,1.75929600392543,1.87561309509405,74829.9318058247,0.0,1.0
2012-02-27,2.63,2.64,2.57,2.64,7800,1.91196218608425,1.91923200428229,1.86834327689601,1.91923200428229,10729.2916927469,0.0,1.0
2012-02-28,2.6,2.64,2.55,2.55,7700,1.89015273149013,1.91923200428229,1.85380364049994,1.85380364049994,10591.7366710451,0.0,1.0
2012-02-29,2.52,2.574,2.52,2.57,23700,1.83199418590582,1.87125120417523,1.83199418590582,1.86834327689601,32600.5401433465,0.0,1.0
2012-03-01,2.7,2.7,2.56,2.56,10600,1.96285091347052,1.96285091347052,1.86107345869797,1.86107345869797,14580.8323003997,0.0,1.0
2012-03-02,2.6899,2.71,2.65,2.71,14000,1.9555083970905,1.97012073166856,1.92650182248032,1.97012073166856,19257.7030382638,0.0,1.0
2012-03-05,2.73,2.74,2.63,2.63,8400,1.98466036806464,1.99193018626268,1.91196218608425,1.91196218608425,11554.6218229582,0.0,1.0
2012-03-06,2.7,2.75,2.65,2.66,22300,1.96285091347052,1.99920000446071,1.92650182248032,1.93377164067836,30674.7698395201,0.0,1.0
2012-03-07,2.7,2.7499,2.65,2.68,33700,1.96285091347052,1.99912730627873,1.92650182248032,1.94831127707444,46356.0423135349,0.0,1.0
2012-03-08,2.7001,2.75,2.65,2.67,19700,1.9629236116525,1.99920000446071,1.92650182248032,1.9410414588764,27098.3392752711,0.0,1.0
2012-03-09,2.7,2.75,2.6201,2.71,15700,1.96285091347052,1.99920000446071,1.90476506606819,1.97012073166856,21596.1384071958,0.0,1.0
2012-03-12,2.74,2.76,2.664,2.6999,14200,1.99193018626268,2.00646982265875,1.93667956795758,1.96277821528854,19532.8130816675,0.0,1.0
2012-03-13,2.74,2.91,2.61,2.7114,47800,1.99193018626268,2.11551709562934,1.89742254968817,1.97113850621628,65751.3003735004,0.0,1.0
2012-03-14,2.65,2.79,2.65,2.79,26400,1.92650182248032,2.02827927725287,1.92650182248032,2.02827927725287,36314.5257292974,0.0,1.0
2012-03-15,2.75,2.85,2.7,2.72,6600,1.99920000446071,2.0718981864411,1.96285091347052,1.9773905498666,9078.63143232436,0.0,1.0
2012-03-16,2.79,2.83,2.65,2.83,17200,2.02827927725287,2.05735855004503,1.92650182248032,2.05735855004503,23659.463732724,0.0,1.0
2012-03-19,2.75,2.83,2.65,2.67,5500,1.99920000446071,2.05735855004503,1.92650182248032,1.9410414588764,7565.52619360363,0.0,1.0
2012-03-20,2.75,2.82,2.65,2.72,2600,1.99920000446071,2.05008873184699,1.92650182248032,1.9773905498666,3576.43056424899,0.0,1.0
2012-03-21,2.74,2.829,2.69,2.71,3700,1.99193018626268,2.05663156822522,1.95558109527248,1.97012073166856,5089.53580296969,0.0,1.0
2012-03-22,2.65,2.8,2.65,2.75,13900,1.92650182248032,2.03554909545091,1.92650182248032,1.99920000446071,19120.1480165619,0.0,1.0
2012-03-23,2.6445,2.77,2.58,2.68,6700,1.9225034224714,2.01373964085679,1.87561309509405,1.94831127707444,9216.18645402624,0.0,1.0
2012-03-26,2.66,2.73,2.63,2.64,13900,1.93377164067836,1.98466036806464,1.91196218608425,1.91923200428229,19120.1480165619,0.0,1.0
2012-03-27,2.68,2.75,2.59,2.75,7900,1.94831127707444,1.99920000446071,1.88288291329209,1.99920000446071,10866.8467144488,0.0,1.0
2012-03-28,2.8,2.8,2.65,2.65,2900,2.03554909545091,2.03554909545091,1.92650182248032,1.92650182248032,3989.09562935463,0.0,1.0
2012-03-29,2.6501,2.799,2.6501,2.74,1300,1.92657452066231,2.03482211363111,1.92657452066231,1.99193018626268,1788.21528212449,0.0,1.0
2012-03-30,2.735,2.75,2.59,2.7,7800,1.98829527716366,1.99920000446071,1.88288291329209,1.96285091347052,10729.2916927469,0.0,1.0
2012-04-02,2.62,2.8,2.608,2.69,11000,1.90469236788621,2.03554909545091,1.89596858604856,1.95558109527248,15131.0523872072,0.0,1.0
2012-04-03,2.77,2.77,2.67,2.67,2300,2.01373964085679,2.01373964085679,1.9410414588764,1.9410414588764,3163.76549914333,0.0,1.0
2012-04-04,2.67,2.73,2.67,2.73,2300,1.9410414588764,1.98466036806464,1.9410414588764,1.98466036806464,3163.76549914333,0.0,1.0
2012-04-05,2.67,2.733,2.67,2.68,1300,1.9410414588764,1.98684131352405,1.9410414588764,1.94831127707444,1788.21528212449,0.0,1.0
2012-04-09,2.67,2.73,2.67,2.67,9300,1.9410414588764,1.98466036806464,1.9410414588764,1.9410414588764,12792.6170182752,0.0,1.0
2012-04-10,2.546,2.67,2.51,2.67,18600,1.85089571322072,1.9410414588764,1.82472436770778,1.9410414588764,25585.2340365504,0.0,1.0
2012-04-11,2.6,2.63,2.56,2.6,8100,1.89015273149013,1.91196218608425,1.86107345869797,1.89015273149013,11141.9567578526,0.0,1.0
2012-04-12,2.6,2.6,2.5,2.58,10200,1.89015273149013,1.89015273149013,1.81745454950974,1.87561309509405,14030.6122135922,0.0,1.0
2012-04-13,2.71,2.71,2.5,2.56,17700,1.97012073166856,1.97012073166856,1.81745454950974,1.86107345869797,24347.2388412334,0.0,1.0
2012-04-16,2.71,2.71,2.52,2.68,5700,1.97012073166856,1.97012073166856,1.83199418590582,1.94831127707444,7840.63623700738,0.0,1.0
2012-04-17,2.7072,2.79,2.63,2.72,18400,1.96808518257311,2.02827927725287,1.91196218608425,1.9773905498666,25310.1239931466,0.0,1.0
2012-04-18,2.671,2.69,2.5601,2.5601,6400,1.94176844069621,1.95558109527248,1.86114615687995,1.86114615687995,8803.52138892056,0.0,1.0
2012-04-19,2.69,2.69,2.5001,2.67,8000,1.95558109527248,1.95558109527248,1.81752724769172,1.9410414588764,11004.4017361507,0.0,1.0
2012-04-20,2.79,2.85,2.74,2.74,32100,2.02827927725287,2.0718981864411,1.99193018626268,1.99193018626268,44155.1619663047,0.0,1.0
2012-04-23,2.81,2.87,2.79,2.79,9400,2.04281891364895,2.08643782283718,2.02827927725287,2.02827927725287,12930.1720399771,0.0,1.0
2012-04-24,2.84,2.86,2.65,2.8,7400,2.06462836824306,2.07916800463914,1.92650182248032,2.03554909545091,10179.0716059394,0.0,1.0
2012-04-25,2.83,2.86,2.8,2.84,17000,2.05735855004503,2.07916800463914,2.03554909545091,2.06462836824306,23384.3536893202,0.0,1.0
2012-04-26,2.93,2.95,2.813,2.87,33800,2.13005673202542,2.14459636842149,2.04499985910836,2.08643782283718,46493.5973352367,0.0,1.0
2012-04-27,2.91,2.97,2.9,2.95,13500,2.11551709562934,2.15913600481757,2.1082472774313,2.14459636842149,18569.9279297543,0.0,1.0
2012-04-30,2.95,2.98,2.91,2.98,12000,2.14459636842149,2.16640582301561,2.11551709562934,2.16640582301561,16506.6026042261,0.0,1.0
2012-05-01,3.0299,3.08,2.949,2.98,54000,2.20268221582382,2.239104004996,2.14386938660169,2.16640582301561,74279.7117190175,0.0,1.0
2012-05-02,3.07,3.08,3.04,3.08,21700,2.23183418679796,2.239104004996,2.21002473220384,2.239104004996,29849.4397093088,0.0,1.0
2012-05-03,2.99,3.1,2.97,3.09,22000,2.17367564121365,2.25364364139208,2.15913600481757,2.24637382319404,30262.1047744145,0.0,1.0
2012-05-04,2.93,2.986,2.9,2.97,36300,2.13005673202542,2.17076771393443,2.1082472774313,2.15913600481757,49932.4728777838,0.0,1.0
2012-05-07,2.9,2.989,2.85,2.95,30000,2.1082472774313,2.17294865939385,2.0718981864411,2.14459636842149,41266.5065105652,0.0,1.0
2012-05-08,2.92,2.92,2.8201,2.87,12700,2.12278691382738,2.12278691382738,2.05016143002897,2.08643782283718,17469.4877561392,0.0,1.0
2012-05-09,3.05,3.05,2.9,2.92,17000,2.21729455040188,2.21729455040188,2.1082472774313,2.12278691382738,23384.3536893203,0.0,1.0
2012-05-10,3.07,3.08,2.92,3.08,18000,2.23183418679796,2.239104004996,2.12278691382738,2.239104004996,24759.9039063391,0.0,1.0
2012-05-11,3.0,3.08,2.92,2.99,2700,2.18094545941169,2.239104004996,2.12278691382738,2.17367564121365,3713.98558595086,0.0,1.0
2012-05-14,3.0,3.04,2.92,3.01,11500,2.18094545941169,2.21002473220384,2.12278691382738,2.18821527760973,15818.8274957166,0.0,1.0
2012-05-15,3.05,3.08,2.86,2.95,11000,2.21729455040188,2.239104004996,2.07916800463914,2.14459636842149,15131.0523872073,0.0,1.0
2012-05-16,2.87,3.0,2.87,3.0,12300,2.08643782283718,2.18094545941169,2.08643782283718,2.18094545941169,16919.2676693317,0.0,1.0
2012-05-17,2.86,2.95,2.72,2.94,12700,2.07916800463914,2.14459636842149,1.9773905498666,2.13732655022345,17469.4877561393,0.0,1.0
2012-05-18,2.83,2.84,2.724,2.81,11900,2.05735855004503,2.06462836824306,1.98029847714581,2.04281891364895,16369.0475825242,0.0,1.0
2012-05-21,2.95,2.96,2.75,2.85,128100,2.14459636842149,2.15186618661953,1.99920000446071,2.0718981864411,176207.982800114,0.0,1.0
2012-05-22,2.8699,2.977,2.7,2.91,15000,2.0863651246552,2.1642248775562,1.96285091347052,2.11551709562934,20633.2532552826,0.0,1.0
2012-05-23,2.7,2.82,2.65,2.81,31000,1.96285091347052,2.05008873184699,1.92650182248032,2.04281891364895,42642.056727584,0.0,1.0
2012-05-24,2.71,2.78,2.6,2.7,27700,1.97012073166856,2.02100945905483,1.89015273149013,1.96285091347052,38102.7410114218,0.0,1.0
2012-05-25,2.6,2.75,2.6,2.69,9500,1.89015273149013,1.99920000446071,1.89015273149013,1.95558109527248,13067.727061679,0.0,1.0
2012-05-29,2.6,2.71,2.6,2.63,3100,1.89015273149013,1.97012073166856,1.89015273149013,1.91196218608425,4264.2056727584,0.0,1.0
2012-05-30,2.68,2.69,2.59,2.59,3400,1.94831127707444,1.95558109527248,1.88288291329209,1.88288291329209,4676.87073786406,0.0,1.0
2012-05-31,2.62,2.754,2.59,2.61,9200,1.90469236788621,2.00210793173993,1.88288291329209,1.89742254968817,12655.0619965733,0.0,1.0
2012-06-01,2.62,2.62,2.62,2.62,0,1.90469236788621,1.90469236788621,1.90469236788621,1.90469236788621,0,0.0,1.0
2012-06-04,2.8399,2.8399,2.64,2.64,21600,2.06455567006108,2.06455567006108,1.91923200428229,1.91923200428229,29711.884687607,0.0,1.0
2012-06-05,2.6,2.83,2.6,2.79,15100,1.89015273149013,2.05735855004503,1.89015273149013,2.02827927725287,20770.8082769845,0.0,1.0
2012-06-06,2.73,2.73,2.6,2.7,2200,1.98466036806464,1.98466036806464,1.89015273149013,1.96285091347052,3026.21047744144,0.0,1.0
2012-06-07,2.65,2.77,2.62,2.73,9500,1.92650182248032,2.01373964085679,1.90469236788621,1.98466036806464,13067.727061679,0.0,1.0
2012-06-08,2.68,2.75,2.66,2.66,1800,1.94831127707444,1.99920000446071,1.93377164067836,1.93377164067836,2475.99039063391,0.0,1.0
2012-06-11,2.68,2.68,2.68,2.68,0,1.94831127707444,1.94831127707444,1.94831127707444,1.94831127707444,0,0.0,1.0
2012-06-12,2.78,2.78,2.67,2.67,2600,2.02100945905483,2.02100945905483,1.9410414588764,1.9410414588764,3576.43056424898,0.0,1.0
2012-06-13,2.804,2.804,2.7,2.75,6200,2.03845702273012,2.03845702273012,1.96285091347052,1.99920000446071,8528.41134551682,0.0,1.0
2012-06-14,2.62,2.75,2.62,2.66,5800,1.90469236788621,1.99920000446071,1.90469236788621,1.93377164067836,7978.19125870926,0.0,1.0
2012-06-15,2.61,2.75,2.61,2.64,12700,1.89742254968817,1.99920000446071,1.89742254968817,1.91923200428229,17469.4877561392,0.0,1.0
2012-06-18,2.74,2.74,2.619,2.63,900,1.99193018626268,1.99193018626268,1.9039653860664,1.91196218608425,1237.99519531695,0.0,1.0
2012-06-19,2.75,2.79,2.66,2.72,11500,1.99920000446071,2.02827927725287,1.93377164067836,1.9773905498666,15818.8274957167,0.0,1.0
2012-06-20,2.8,2.8,2.69,2.69,12600,2.03554909545091,2.03554909545091,1.95558109527248,1.95558109527248,17331.9327344374,0.0,1.0
2012-06-21,2.69,2.86,2.69,2.86,2600,1.95558109527248,2.07916800463914,1.95558109527248,2.07916800463914,3576.43056424898,0.0,1.0
2012-06-22,2.57,2.86,2.57,2.8,66400,1.86834327689601,2.07916800463914,1.86834327689601,2.03554909545091,91336.5344100511,0.0,1.0
2012-06-25,2.7,2.74,2.59,2.59,21600,1.96285091347052,1.99193018626268,1.88288291329209,1.88288291329209,29711.8846876069,0.0,1.0
2012-06-26,2.84,2.84,2.68,2.68,5500,2.06462836824306,2.06462836824306,1.94831127707444,1.94831127707444,7565.52619360363,0.0,1.0
2012-06-27,2.83,2.85,2.65,2.79,12900,2.05735855004503,2.0718981864411,1.92650182248032,2.02827927725287,17744.597799543,0.0,1.0
2012-06-28,2.81,2.81,2.76,2.76,1200,2.04281891364895,2.04281891364895,2.00646982265875,2.00646982265875,1650.66026042261,0.0,1.0
2012-06-29,2.82,2.85,2.82,2.84,2600,2.05008873184699,2.0718981864411,2.05008873184699,2.06462836824306,3576.43056424898,0.0,1.0
2012-07-02,2.7,2.84,2.67,2.67,3000,1.96285091347052,2.06462836824306,1.9410414588764,1.9410414588764,4126.65065105652,0.0,1.0
2012-07-03,2.7,2.7,2.7,2.7,0,1.96285091347052,1.96285091347052,1.96285091347052,1.96285091347052,0,0.0,1.0
2012-07-05,2.85,2.86,2.75,2.75,15200,2.0718981864411,2.07916800463914,1.99920000446071,1.99920000446071,20908.3632986864,0.0,1.0
2012-07-06,2.85,2.86,2.83,2.86,4200,2.0718981864411,2.07916800463914,2.05735855004503,2.07916800463914,5777.31091147914,0.0,1.0
2012-07-09,2.8001,2.86,2.8,2.8599,2000,2.03562179363289,2.07916800463914,2.03554909545091,2.07909530645716,2751.10043403768,0.0,1.0
2012-07-10,2.81,2.86,2.71,2.81,4400,2.04281891364895,2.07916800463914,1.97012073166856,2.04281891364895,6052.42095488289,0.0,1.0
2012-07-11,2.83,2.86,2.72,2.86,1900,2.05735855004503,2.07916800463914,1.9773905498666,2.07916800463914,2613.54541233579,0.0,1.0
2012-07-12,2.86,2.86,2.72,2.77,1900,2.07916800463914,2.07916800463914,1.9773905498666,2.01373964085679,2613.5454123358,0.0,1.0
2012-07-13,2.87,2.9,2.75,2.78,11400,2.08643782283718,2.1082472774313,1.99920000446071,2.02100945905483,15681.2724740148,0.0,1.0
2012-07-16,2.87,2.87,2.85,2.85,2000,2.08643782283718,2.08643782283718,2.0718981864411,2.0718981864411,2751.10043403768,0.0,1.0
2012-07-17,2.87,2.88,2.77,2.8499,14100,2.08643782283718,2.09370764103522,2.01373964085679,2.07182548825912,19395.2580599657,0.0,1.0
2012-07-18,2.83,2.84,2.8,2.8,4300,2.05735855004503,2.06462836824306,2.03554909545091,2.03554909545091,5914.865933181,0.0,1.0
2012-07-19,2.8,2.8,2.7999,2.8,5100,2.03554909545091,2.03554909545091,2.03547639726893,2.03554909545091,7015.30610679608,0.0,1.0
2012-07-20,2.99,2.99,2.8,2.8,26700,2.17367564121365,2.17367564121365,2.03554909545091,2.03554909545091,36727.190794403,0.0,1.0
2012-07-23,2.81,2.96,2.8,2.86,6900,2.04281891364895,2.15186618661953,2.03554909545091,2.07916800463914,9491.29649742998,0.0,1.0
2012-07-24,2.83,2.85,2.81,2.85,8300,2.05735855004503,2.0718981864411,2.04281891364895,2.0718981864411,11417.0668012563,0.0,1.0
2012-07-25,2.83,2.87,2.82,2.83,10900,2.05735855004503,2.08643782283718,2.05008873184699,2.05735855004503,14993.4973655053,0.0,1.0
2012-07-26,2.99,2.99,2.81,2.81,2800,2.17367564121365,2.17367564121365,2.04281891364895,2.04281891364895,3851.54060765275,0.0,1.0
2012-07-27,2.92,2.98,2.83,2.85,6800,2.12278691382738,2.16640582301561,2.05735855004503,2.0718981864411,9353.74147572809,0.0,1.0
2012-07-30,2.85,2.93,2.83,2.83,12500,2.0718981864411,2.13005673202542,2.05735855004503,2.05735855004503,17194.3777127355,0.0,1.0
2012-07-31,2.94,3.0,2.85,2.85,17000,2.13732655022345,2.18094545941169,2.0718981864411,2.0718981864411,23384.3536893203,0.0,1.0
2012-08-01,2.967,2.9895,2.83,2.92,1500,2.15695505935816,2.17331215030375,2.05735855004503,2.12278691382738,2063.32532552826,0.0,1.0
2012-08-02,2.85,2.922,2.85,2.92,600,2.0718981864411,2.12424087746698,2.0718981864411,2.12278691382738,825.330130211305,0.0,1.0
2012-08-03,2.86,2.93,2.86,2.93,1400,2.07916800463914,2.13005673202542,2.07916800463914,2.13005673202542,1925.77030382638,0.0,1.0
2012-08-06,2.8,2.91,2.75,2.91,7200,2.03554909545091,2.11551709562934,1.99920000446071,2.11551709562934,9903.96156253564,0.0,1.0
2012-08-07,2.85,2.93,2.83,2.84,2500,2.0718981864411,2.13005673202542,2.05735855004503,2.06462836824306,3438.8755425471,0.0,1.0
2012-08-08,2.85,2.851,2.82,2.85,14300,2.0718981864411,2.07262516826091,2.05008873184699,2.0718981864411,19670.3681033694,0.0,1.0
2012-08-09,2.8953,2.8953,2.82,2.85,6000,2.10483046287822,2.10483046287822,2.05008873184699,2.0718981864411,8253.30130211304,0.0,1.0
2012-08-10,2.89,2.89,2.85,2.85,500,2.10097745923326,2.10097745923326,2.0718981864411,2.0718981864411,687.77510850942,0.0,1.0
2012-08-13,2.8514,2.8514,2.85,2.85,1600,2.07291596098883,2.07291596098883,2.0718981864411,2.0718981864411,2200.88034723014,0.0,1.0
2012-08-14,2.85,2.91,2.85,2.8742,4200,2.0718981864411,2.11551709562934,2.0718981864411,2.08949114648036,5777.31091147914,0.0,1.0
2012-08-15,2.93,2.93,2.8766,2.92,800,2.13005673202542,2.13005673202542,2.09123590284789,2.12278691382738,1100.44017361507,0.0,1.0
2012-08-16,2.97,2.98,2.86,2.93,3600,2.15913600481757,2.16640582301561,2.07916800463914,2.13005673202542,4951.98078126782,0.0,1.0
2012-08-17,2.92,2.92,2.85,2.85,3600,2.12278691382738,2.12278691382738,2.0718981864411,2.0718981864411,4951.98078126781,0.0,1.0
2012-08-20,2.9,2.9,2.76,2.77,2800,2.1082472774313,2.1082472774313,2.00646982265875,2.01373964085679,3851.54060765275,0.0,1.0
2012-08-21,2.85,2.9699,2.85,2.9699,7200,2.0718981864411,2.15906330663559,2.0718981864411,2.15906330663559,9903.96156253566,0.0,1.0
2012-08-22,2.84,2.85,2.83,2.85,11000,2.06462836824306,2.0718981864411,2.05735855004503,2.0718981864411,15131.0523872073,0.0,1.0
2012-08-23,2.85,2.95,2.85,2.85,11400,2.0718981864411,2.14459636842149,2.0718981864411,2.0718981864411,15681.2724740148,0.0,1.0
2012-08-24,2.85,2.85,2.85,2.85,72,2.0718981864411,2.0718981864411,2.0718981864411,2.0718981864411,99.0396156253566,0.0,1.0
2012-08-27,2.9,2.9,2.85,2.89,4800,2.1082472774313,2.1082472774313,2.0718981864411,2.10097745923326,6602.64104169042,0.0,1.0
2012-08-28,2.86,2.89,2.8,2.81,4100,2.07916800463914,2.10097745923326,2.03554909545091,2.04281891364895,5639.75588977725,0.0,1.0
2012-08-29,2.85,2.85,2.8,2.82,10700,2.0718981864411,2.0718981864411,2.03554909545091,2.05008873184699,14718.3873221016,0.0,1.0
2012-08-30,2.95,2.95,2.8,2.8,78500,2.14459636842149,2.14459636842149,2.03554909545091,2.03554909545091,107980.692035979,0.0,1.0
2012-08-31,2.96,2.98,2.81,2.92,8100,2.15186618661953,2.16640582301561,2.04281891364895,2.12278691382738,11141.9567578526,0.0,1.0
2012-09-04,2.9,2.95,2.89,2.9,3500,2.1082472774313,2.14459636842149,2.10097745923326,2.1082472774313,4814.42575956593,0.0,1.0
2012-09-05,2.9,2.97,2.9,2.93,2900,2.1082472774313,2.15913600481757,2.1082472774313,2.13005673202542,3989.09562935463,0.0,1.0
2012-09-06,2.92,2.98,2.83,2.89,7800,2.12278691382738,2.16640582301561,2.05735855004503,2.10097745923326,10729.2916927469,0.0,1.0
2012-09-07,2.96,2.97,2.88,2.94,7600,2.15186618661953,2.15913600481757,2.09370764103522,2.13732655022345,10454.1816493432,0.0,1.0
2012-09-10,2.9499,2.9499,2.8518,2.92,5500,2.14452367023951,2.14452367023951,2.07320675371675,2.12278691382738,7565.52619360363,0.0,1.0
2012-09-11,2.86,2.94,2.85,2.94,15200,2.07916800463914,2.13732655022345,2.0718981864411,2.13732655022345,20908.3632986864,0.0,1.0
2012-09-12,2.86,2.93,2.86,2.87,2600,2.07916800463914,2.13005673202542,2.07916800463914,2.08643782283718,3576.43056424899,0.0,1.0
2012-09-13,2.94,2.97,2.82,2.82,3600,2.13732655022345,2.15913600481757,2.05008873184699,2.05008873184699,4951.98078126783,0.0,1.0
2012-09-14,2.95,2.95,2.88,2.88,2300,2.14459636842149,2.14459636842149,2.09370764103522,2.09370764103522,3163.76549914334,0.0,1.0
2012-09-17,2.92,2.97,2.89,2.97,1800,2.12278691382738,2.15913600481757,2.10097745923326,2.15913600481757,2475.99039063391,0.0,1.0
2012-09-18,2.88,2.96,2.82,2.94,11600,2.09370764103522,2.15186618661953,2.05008873184699,2.13732655022345,15956.3825174185,0.0,1.0
2012-09-19,2.8,2.875,2.8,2.85,9100,2.03554909545091,2.0900727319362,2.03554909545091,2.0718981864411,12517.5069748714,0.0,1.0
2012-09-20,2.77,2.88,2.66,2.78,11900,2.01373964085679,2.09370764103522,1.93377164067836,2.02100945905483,16369.0475825242,0.0,1.0
2012-09-21,2.8,2.92,2.75,2.8,17300,2.03554909545091,2.12278691382738,1.99920000446071,2.03554909545091,23797.0187544259,0.0,1.0
2012-09-24,2.8,2.92,2.795,2.795,15500,2.03554909545091,2.12278691382738,2.03191418635189,2.03191418635189,21321.028363792,0.0,1.0
2012-09-25,2.86,2.97,2.75,2.8,4600,2.07916800463914,2.15913600481757,1.99920000446071,2.03554909545091,6327.53099828667,0.0,1.0
2012-09-26,2.83,2.92,2.81,2.81,800,2.05735855004503,2.12278691382738,2.04281891364895,2.04281891364895,1100.44017361507,0.0,1.0
2012-09-27,2.85,2.9683,2.83,2.9683,400,2.0718981864411,2.15790013572391,2.05735855004503,2.15790013572391,550.220086807537,0.0,1.0
2012-09-28,2.97,2.97,2.85,2.85,800,2.15913600481757,2.15913600481757,2.0718981864411,2.0718981864411,1100.44017361507,0.0,1.0
2012-10-01,2.82,2.94,2.82,2.91,2800,2.05008873184699,2.13732655022345,2.05008873184699,2.11551709562934,3851.54060765274,0.0,1.0
2012-10-02,2.9,2.9,2.9,2.9,100,2.1082472774313,2.1082472774313,2.1082472774313,2.1082472774313,137.555021701884,0.0,1.0
2012-10-03,2.85,2.9,2.78,2.86,900,2.0718981864411,2.1082472774313,2.02100945905483,2.07916800463914,1237.99519531696,0.0,1.0
2012-10-04,2.96,3.07,2.9,2.9,18300,2.15186618661953,2.23183418679796,2.1082472774313,2.1082472774313,25172.5689714448,0.0,1.0
2012-10-05,2.95,2.95,2.9,2.9,1900,2.14459636842149,2.14459636842149,2.1082472774313,2.1082472774313,2613.5454123358,0.0,1.0
2012-10-08,3.0,3.02,2.93,2.93,1400,2.18094545941169,2.19548509580777,2.13005673202542,2.13005673202542,1925.77030382637,0.0,1.0
2012-10-09,2.96,3.01,2.8366,2.96,7900,2.15186618661953,2.18821527760973,2.06215663005573,2.15186618661953,10866.8467144488,0.0,1.0
2012-10-10,2.9403,2.9403,2.9403,2.9403,400,2.1375446447694,2.1375446447694,2.1375446447694,2.1375446447694,550.220086807535,0.0,1.0
2012-10-11,2.95,2.95,2.824,2.87,5400,2.14459636842149,2.14459636842149,2.0529966591262,2.08643782283718,7427.97117190175,0.0,1.0
2012-10-12,2.95,2.95,2.84,2.84,300,2.14459636842149,2.14459636842149,2.06462836824306,2.06462836824306,412.665065105653,0.0,1.0
2012-10-15,2.98,3.0,2.8418,2.9,6200,2.16640582301561,2.18094545941169,2.06593693551871,2.1082472774313,8528.41134551681,0.0,1.0
2012-10-16,3.05,3.16,2.88,2.98,28800,2.21729455040188,2.29726255058031,2.09370764103522,2.16640582301561,39615.8462501426,0.0,1.0
2012-10-17,3.05,3.21,2.95,3.07,6100,2.21729455040188,2.33361164157051,2.14459636842149,2.23183418679796,8390.85632381493,0.0,1.0
2012-10-18,3.02,3.2,2.81,3.05,9700,2.19548509580777,2.32634182337247,2.04281891364895,2.21729455040188,13342.8371050827,0.0,1.0
2012-10-19,3.0,3.14,2.86,2.94,6700,2.18094545941169,2.28272291418423,2.07916800463914,2.13732655022345,9216.18645402622,0.0,1.0
2012-10-22,3.0,3.07,2.99,2.99,4500,2.18094545941169,2.23183418679796,2.17367564121365,2.17367564121365,6189.97597658477,0.0,1.0
2012-10-23,3.0,3.05,2.96,2.96,400,2.18094545941169,2.21729455040188,2.15186618661953,2.15186618661953,550.220086807535,0.0,1.0
2012-10-24,2.99,3.0,2.94,2.94,4400,2.17367564121365,2.18094545941169,2.13732655022345,2.13732655022345,6052.42095488289,0.0,1.0
2012-10-25,2.91,3.07,2.87,2.87,4300,2.11551709562934,2.23183418679796,2.08643782283718,2.08643782283718,5914.865933181,0.0,1.0
2012-10-26,2.895,2.95,2.85,2.94,3900,2.10461236833228,2.14459636842149,2.0718981864411,2.13732655022345,5364.64584637347,0.0,1.0
2012-10-31,3.05,3.07,2.85,2.88,7100,2.21729455040188,2.23183418679796,2.0718981864411,2.09370764103522,9766.40654083377,0.0,1.0
2012-11-01,2.9899,3.01,2.9,2.97,17500,2.17360294303167,2.18821527760973,2.1082472774313,2.15913600481757,24072.1287978297,0.0,1.0
2012-11-02,2.99,3.05,2.94,2.94,4500,2.17367564121365,2.21729455040188,2.13732655022345,2.13732655022345,6189.97597658478,0.0,1.0
2012-11-05,2.98,3.07,2.93,2.93,2900,2.16640582301561,2.23183418679796,2.13005673202542,2.13005673202542,3989.09562935464,0.0,1.0
2012-11-06,3.01,3.01,2.8801,2.95,3500,2.18821527760973,2.18821527760973,2.0937803392172,2.14459636842149,4814.42575956593,0.0,1.0
2012-11-07,2.8,3.0,2.8,3.0,34200,2.03554909545091,2.18094545941169,2.03554909545091,2.18094545941169,47043.8174220443,0.0,1.0
2012-11-08,2.87,2.95,2.81,2.93,25200,2.08643782283718,2.14459636842149,2.04281891364895,2.13005673202542,34663.8654688748,0.0,1.0
2012-11-09,2.91,3.0,2.87,2.88,449800,2.11551709562934,2.18094545941169,2.08643782283718,2.09370764103522,618722.487615073,0.0,1.0
2012-11-12,2.95,3.01,2.87,2.96,12700,2.14459636842149,2.18821527760973,2.08643782283718,2.15186618661953,17469.4877561393,0.0,1.0
2012-11-13,2.88,3.0481,2.86,2.89,11600,2.09370764103522,2.21591328494426,2.07916800463914,2.10097745923326,15956.3825174185,0.0,1.0
2012-11-14,3.01,3.04,2.86,2.86,14800,2.18821527760973,2.21002473220384,2.07916800463914,2.07916800463914,20358.1432118788,0.0,1.0
2012-11-15,2.96,3.01,2.94,2.9499,2300,2.15186618661953,2.18821527760973,2.13732655022345,2.14452367023951,3163.76549914333,0.0,1.0
2012-11-16,2.94,2.95,2.66,2.87,13700,2.13732655022345,2.14459636842149,1.93377164067836,2.08643782283718,18845.0379731581,0.0,1.0
2012-11-19,2.92,2.959,2.85,2.91,9000,2.12278691382738,2.15113920479973,2.0718981864411,2.11551709562934,12379.9519531695,0.0,1.0
2012-11-20,3.0,3.0,2.851,2.9,8800,2.18094545941169,2.18094545941169,2.07262516826091,2.1082472774313,12104.8419097658,0.0,1.0
2012-11-21,3.01,3.01,2.86,2.94,5500,2.18821527760973,2.18821527760973,2.07916800463914,2.13732655022345,7565.52619360361,0.0,1.0
2012-11-23,2.89,2.97,2.89,2.97,1200,2.10097745923326,2.15913600481757,2.10097745923326,2.15913600481757,1650.66026042261,0.0,1.0
2012-11-26,2.96,2.96,2.89,2.96,2700,2.15186618661953,2.15186618661953,2.10097745923326,2.15186618661953,3713.98558595087,0.0,1.0
2012-11-27,2.85,2.97,2.85,2.94,8700,2.0718981864411,2.15913600481757,2.0718981864411,2.13732655022345,11967.2868880639,0.0,1.0
2012-11-28,2.84,2.89,2.83,2.89,700,2.06462836824306,2.10097745923326,2.05735855004503,2.10097745923326,962.88515191319,0.0,1.0
2012-11-29,2.85,2.89,2.85,2.89,1100,2.0718981864411,2.10097745923326,2.0718981864411,2.10097745923326,1513.10523872073,0.0,1.0
2012-11-30,2.76,3.0,2.76,2.8499,12700,2.00646982265875,2.18094545941169,2.00646982265875,2.07182548825912,17469.4877561393,0.0,1.0
2012-12-03,2.96,2.96,2.82,2.84,14600,2.15186618661953,2.15186618661953,2.05008873184699,2.06462836824306,20083.0331684751,0.0,1.0
2012-12-04,2.74,2.85,2.74,2.85,3669,1.99193018626268,2.0718981864411,1.99193018626268,2.0718981864411,5046.89374624211,0.0,1.0
2012-12-05,2.79,2.92,2.79,2.8,501,2.02827927725287,2.12278691382738,2.02827927725287,2.03554909545091,689.150658726439,0.0,1.0
2012-12-06,2.85,2.89,2.85,2.89,800,2.0718981864411,2.10097745923326,2.0718981864411,2.10097745923326,1100.44017361507,0.0,1.0
2012-12-07,2.87,2.8896,2.87,2.8896,2200,2.08643782283718,2.10068666650534,2.08643782283718,2.10068666650534,3026.21047744145,0.0,1.0
2012-12-10,2.89,2.9499,2.85,2.85,18300,2.10097745923326,2.14452367023951,2.0718981864411,2.0718981864411,25172.5689714448,0.0,1.0
2012-12-11,2.9,2.9,2.87,2.88,1100,2.1082472774313,2.1082472774313,2.08643782283718,2.09370764103522,1513.10523872072,0.0,1.0
2012-12-12,2.85,2.8801,2.85,2.87,12100,2.0718981864411,2.0937803392172,2.0718981864411,2.08643782283718,16644.157625928,0.0,1.0
2012-12-13,2.85,2.8665,2.85,2.8665,11300,2.0718981864411,2.08389338646787,2.0718981864411,2.08389338646787,15543.7174523129,0.0,1.0
2012-12-14,2.86,2.86,2.86,2.86,100,2.07916800463914,2.07916800463914,2.07916800463914,2.07916800463914,137.555021701884,0.0,1.0
2012-12-17,2.9,2.94,2.85,2.94,2000,2.1082472774313,2.13732655022345,2.0718981864411,2.13732655022345,2751.10043403768,0.0,1.0
2012-12-18,2.9,2.97,2.85,2.97,4800,2.1082472774313,2.15913600481757,2.0718981864411,2.15913600481757,6602.64104169042,0.0,1.0
2012-12-19,2.83,2.8601,2.81,2.8601,25700,2.05735855004503,2.07924070282112,2.04281891364895,2.07924070282112,35351.6405773841,0.0,1.0
2012-12-20,2.84,2.85,2.83,2.85,1600,2.06462836824306,2.0718981864411,2.05735855004503,2.0718981864411,2200.88034723015,0.0,1.0
2012-12-21,2.95,2.95,2.82,2.8201,6800,2.14459636842149,2.14459636842149,2.05008873184699,2.05016143002897,9353.74147572812,0.0,1.0
2012-12-24,3.005,3.03,2.84,2.86,9000,2.18458036851071,2.20275491400581,2.06462836824306,2.07916800463914,12379.9519531695,0.0,1.0
2012-12-26,2.93,3.04,2.9,2.94,9400,2.13005673202542,2.21002473220384,2.1082472774313,2.13732655022345,12930.1720399771,0.0,1.0
2012-12-27,2.96,2.97,2.845,2.93,37900,2.15186618661953,2.15913600481757,2.06826327734208,2.13005673202542,52133.3532250141,0.0,1.0
2012-12-28,2.88,3.0,2.85,2.89,12800,2.09370764103522,2.18094545941169,2.0718981864411,2.10097745923326,17607.0427778412,0.0,1.0
2012-12-31,3.01,3.01,2.81,2.87,33200,2.18821527760973,2.18821527760973,2.04281891364895,2.08643782283718,45668.2672050254,0.0,1.0
2013-01-02,3.06,3.06,2.9,3.03,57200,2.22456436859992,2.22456436859992,2.1082472774313,2.20275491400581,78681.4724134777,0.0,1.0
2013-01-03,3.05,3.07,2.99,3.07,13500,2.21729455040188,2.23183418679796,2.17367564121365,2.23183418679796,18569.9279297544,0.0,1.0
2013-01-04,3.01,3.06,2.99,3.04,8300,2.18821527760973,2.22456436859992,2.17367564121365,2.21002473220384,11417.0668012564,0.0,1.0
2013-01-07,2.93,3.06,2.9,3.035,39500,2.13005673202542,2.22456436859992,2.1082472774313,2.20638982310482,54334.233572244,0.0,1.0
2013-01-08,3.0,3.02,2.9,3.0,20000,2.18094545941169,2.19548509580777,2.1082472774313,2.18094545941169,27511.0043403768,0.0,1.0
2013-01-09,2.92,3.03,2.9,3.0,21600,2.12278691382738,2.20275491400581,2.1082472774313,2.18094545941169,29711.8846876069,0.0,1.0
2013-01-10,2.9,3.1,2.9,2.98,77500,2.1082472774313,2.25364364139208,2.1082472774313,2.16640582301561,106605.14181896,0.0,1.0
2013-01-11,2.96,3.091,2.91,2.92,19200,2.15186618661953,2.24710080501384,2.11551709562934,2.12278691382738,26410.5641667617,0.0,1.0
2013-01-14,2.92,3.031,2.91,2.98,22600,2.12278691382738,2.20348189582561,2.11551709562934,2.16640582301561,31087.4349046257,0.0,1.0
2013-01-15,2.95,3.03,2.92,2.92,2500,2.14459636842149,2.20275491400581,2.12278691382738,2.12278691382738,3438.8755425471,0.0,1.0
2013-01-16,2.98,3.0,2.96,2.96,1100,2.16640582301561,2.18094545941169,2.15186618661953,2.15186618661953,1513.10523872072,0.0,1.0
2013-01-17,2.98,3.03,2.97,2.98,2100,2.16640582301561,2.20275491400581,2.15913600481757,2.16640582301561,2888.65545573956,0.0,1.0
2013-01-18,2.99,3.03,2.99,2.99,2600,2.17367564121365,2.20275491400581,2.17367564121365,2.17367564121365,3576.43056424898,0.0,1.0
2013-01-22,3.01,3.045,2.96,2.96,26900,2.18821527760973,2.21365964130286,2.15186618661953,2.15186618661953,37002.3008378067,0.0,1.0
2013-01-23,3.01,3.01,2.96,2.9601,2000,2.18821527760973,2.18821527760973,2.15186618661953,2.15193888480151,2751.10043403768,0.0,1.0
2013-01-24,2.96,3.02,2.96,2.99,1300,2.15186618661953,2.19548509580777,2.15186618661953,2.17367564121365,1788.21528212449,0.0,1.0
2013-01-25,2.91,3.023,2.91,2.92,9500,2.11551709562934,2.19766604126718,2.11551709562934,2.12278691382738,13067.727061679,0.0,1.0
2013-01-28,2.91,2.96,2.91,2.93,21400,2.11551709562934,2.15186618661953,2.11551709562934,2.13005673202542,29436.7746442031,0.0,1.0
2013-01-29,2.99,3.02,2.9,2.9,11000,2.17367564121365,2.19548509580777,2.1082472774313,2.1082472774313,15131.0523872072,0.0,1.0
2013-01-30,2.98,3.0,2.9,2.91,6700,2.16640582301561,2.18094545941169,2.1082472774313,2.11551709562934,9216.18645402622,0.0,1.0
2013-01-31,2.95,2.98,2.91,2.98,8700,2.14459636842149,2.16640582301561,2.11551709562934,2.16640582301561,11967.2868880639,0.0,1.0
2013-02-01,3.01,3.01,2.95,2.95,2300,2.18821527760973,2.18821527760973,2.14459636842149,2.14459636842149,3163.76549914333,0.0,1.0
2013-02-04,3.0,3.02,2.96,2.96,8300,2.18094545941169,2.19548509580777,2.15186618661953,2.15186618661953,11417.0668012564,0.0,1.0
2013-02-05,3.01,3.02,2.9701,3.0,9800,2.18821527760973,2.19548509580777,2.15920870299955,2.18094545941169,13480.3921267846,0.0,1.0
2013-02-06,3.0,3.0099,2.93,3.0,6500,2.18094545941169,2.18814257942775,2.13005673202542,2.18094545941169,8941.07641062245,0.0,1.0
2013-02-07,3.01,3.01,2.96,3.0,1300,2.18821527760973,2.18821527760973,2.15186618661953,2.18094545941169,1788.21528212449,0.0,1.0
2013-02-08,2.95,2.9826,2.94,2.96,8300,2.14459636842149,2.1682959757471,2.13732655022345,2.15186618661953,11417.0668012564,0.0,1.0
2013-02-11,3.0,3.002,2.99,2.99,11100,2.18094545941169,2.1823994230513,2.17367564121365,2.17367564121365,15268.6074089091,0.0,1.0
2013-02-12,2.99,3.0,2.99,2.9999,2000,2.17367564121365,2.18094545941169,2.17367564121365,2.18087276122971,2751.10043403768,0.0,1.0
2013-02-13,3.02,3.021,2.92,2.93,6000,2.19548509580777,2.19621207762757,2.12278691382738,2.13005673202542,8253.30130211302,0.0,1.0
2013-02-14,2.9982,3.08,2.969,2.985,28200,2.17963689213604,2.239104004996,2.15840902299777,2.17004073211463,38790.5161199313,0.0,1.0
2013-02-15,3.04,3.09,3.0,3.06,5900,2.21002473220384,2.24637382319404,2.18094545941169,2.22456436859992,8115.74628041117,0.0,1.0
2013-02-19,3.02,3.1,2.9901,3.02,4300,2.19548509580777,2.25364364139208,2.17374833939563,2.19548509580777,5914.865933181,0.0,1.0
2013-02-20,3.07,3.09,3.05,3.09,1500,2.23183418679796,2.24637382319404,2.21729455040188,2.24637382319404,2063.32532552826,0.0,1.0
2013-02-21,3.08,3.08,2.98,3.08,4400,2.239104004996,2.239104004996,2.16640582301561,2.239104004996,6052.42095488289,0.0,1.0
2013-02-22,3.05,3.09,2.95,2.95,6700,2.21729455040188,2.24637382319404,2.14459636842149,2.14459636842149,9216.18645402624,0.0,1.0
2013-02-25,2.95,3.08,2.95,3.08,14200,2.14459636842149,2.239104004996,2.14459636842149,2.239104004996,19532.8130816676,0.0,1.0
2013-02-26,3.07,3.08,2.97,2.98,3700,2.23183418679796,2.239104004996,2.15913600481757,2.16640582301561,5089.53580296971,0.0,1.0
2013-02-27,3.03,3.1,2.98,3.08,12900,2.20275491400581,2.25364364139208,2.16640582301561,2.239104004996,17744.597799543,0.0,1.0
2013-02-28,2.96,2.99,2.96,2.97,1500,2.15186618661953,2.17367564121365,2.15186618661953,2.15913600481757,2063.32532552826,0.0,1.0
2013-03-01,3.03,3.08,2.91,2.96,19500,2.20275491400581,2.239104004996,2.11551709562934,2.15186618661953,26823.2292318673,0.0,1.0
2013-03-04,3.04,3.04,2.99,3.0,6500,2.21002473220384,2.21002473220384,2.17367564121365,2.18094545941169,8941.07641062247,0.0,1.0
2013-03-05,3.04,3.08,3.02,3.05,14400,2.21002473220384,2.239104004996,2.19548509580777,2.21729455040188,19807.9231250713,0.0,1.0
2013-03-06,3.15,3.15,2.96,3.05,19000,2.28999273238227,2.28999273238227,2.15186618661953,2.21729455040188,26135.454123358,0.0,1.0
2013-03-07,3.11,3.15,3.08,3.15,18900,2.26091345959012,2.28999273238227,2.239104004996,2.28999273238227,25997.899101656,0.0,1.0
2013-03-08,3.15,3.15,3.12,3.12,9800,2.28999273238227,2.28999273238227,2.26818327778816,2.26818327778816,13480.3921267846,0.0,1.0
2013-03-11,3.11,3.15,3.1,3.11,28300,2.26091345959012,2.28999273238227,2.25364364139208,2.26091345959012,38928.0711416331,0.0,1.0
2013-03-12,3.13,3.16,3.11,3.11,9900,2.27545309598619,2.29726255058031,2.26091345959012,2.26091345959012,13617.9471484865,0.0,1.0
2013-03-13,3.09,3.16,3.09,3.13,11600,2.24637382319404,2.29726255058031,2.24637382319404,2.27545309598619,15956.3825174185,0.0,1.0
2013-03-14,3.1,3.16,3.1,3.1,11800,2.25364364139208,2.29726255058031,2.25364364139208,2.25364364139208,16231.4925608223,0.0,1.0
2013-03-15,3.23,3.25,3.13,3.13,15300,2.34815127796658,2.36269091436266,2.27545309598619,2.27545309598619,21045.9183203883,0.0,1.0
2013-03-18,3.19,3.2,3.1899,3.19,2200,2.31907200517443,2.32634182337247,2.31899930699245,2.31907200517443,3026.21047744144,0.0,1.0
2013-03-19,3.03,3.13,2.97,3.1252,15800,2.20275491400581,2.27545309598619,2.15913600481757,2.27196358325114,21733.6934288976,0.0,1.0
2013-03-20,3.1,3.14,3.07,3.07,9300,2.25364364139208,2.28272291418423,2.23183418679796,2.23183418679796,12792.6170182752,0.0,1.0
2013-03-21,3.12,3.12,3.02,3.0301,3100,2.26818327778816,2.26818327778816,2.19548509580777,2.20282761218779,4264.20567275839,0.0,1.0
2013-03-22,3.09,3.09,3.03,3.03,13100,2.24637382319404,2.24637382319404,2.20275491400581,2.20275491400581,18019.7078429468,0.0,1.0
2013-03-25,3.08,3.1,3.02,3.1,1700,2.239104004996,2.25364364139208,2.19548509580777,2.25364364139208,2338.43536893203,0.0,1.0
2013-03-26,3.1,3.1,3.086,3.09,16300,2.25364364139208,2.25364364139208,2.24346589591482,2.24637382319404,22421.4685374071,0.0,1.0
2013-03-27,3.1,3.12,3.08,3.1,13400,2.25364364139208,2.26818327778816,2.239104004996,2.25364364139208,18432.3729080524,0.0,1.0
2013-03-28,3.13,3.16,3.1,3.1,10900,2.27545309598619,2.29726255058031,2.25364364139208,2.25364364139208,14993.4973655054,0.0,1.0
2013-04-01,3.12,3.13,3.0701,3.13,12500,2.26818327778816,2.27545309598619,2.23190688497994,2.27545309598619,17194.3777127355,0.0,1.0
2013-04-02,3.13,3.15,3.0801,3.12,4800,2.27545309598619,2.28999273238227,2.23917670317798,2.26818327778816,6602.64104169044,0.0,1.0
2013-04-03,3.13,3.148,3.08,3.13,17700,2.27545309598619,2.28853876874267,2.239104004996,2.27545309598619,24347.2388412335,0.0,1.0
2013-04-04,3.13,3.14,3.07,3.14,5100,2.27545309598619,2.28272291418423,2.23183418679796,2.28272291418423,7015.3061067961,0.0,1.0
2013-04-05,3.1,3.12,3.08,3.095,13100,2.25364364139208,2.26818327778816,2.239104004996,2.25000873229306,18019.7078429468,0.0,1.0
2013-04-08,3.12,3.12,3.12,3.12,200,2.26818327778816,2.26818327778816,2.26818327778816,2.26818327778816,275.110043403767,0.0,1.0
2013-04-09,3.11,3.15,3.05,3.13,51400,2.26091345959012,2.28999273238227,2.21729455040188,2.27545309598619,70703.2811547682,0.0,1.0
2013-04-10,3.08,3.22,3.06,3.13,112600,2.239104004996,2.34088145976855,2.22456436859992,2.27545309598619,154886.954436321,0.0,1.0
2013-04-11,3.07,3.13,3.07,3.1,13300,2.23183418679796,2.27545309598619,2.23183418679796,2.25364364139208,18294.8178863506,0.0,1.0
2013-04-12,3.11,3.11,3.05,3.06,5500,2.26091345959012,2.26091345959012,2.21729455040188,2.22456436859992,7565.5261936036,0.0,1.0
2013-04-15,3.08,3.1001,3.01,3.05,34900,2.239104004996,2.25371633957406,2.18821527760973,2.21729455040188,48006.7025739575,0.0,1.0
2013-04-16,3.05,3.09,3.02,3.031,16100,2.21729455040188,2.24637382319404,2.19548509580777,2.20348189582561,22146.3584940033,0.0,1.0
2013-04-17,3.01,3.13,2.97,3.09,12300,2.18821527760973,2.27545309598619,2.15913600481757,2.24637382319404,16919.2676693317,0.0,1.0
2013-04-18,2.9999,3.04,2.98,3.0099,3500,2.18087276122971,2.21002473220384,2.16640582301561,2.18814257942775,4814.42575956593,0.0,1.0
2013-04-19,3.05,3.05,2.98,3.004,4400,2.21729455040188,2.21729455040188,2.16640582301561,2.1838533866909,6052.4209548829,0.0,1.0
2013-04-22,3.05,3.07,3.0,3.04,8500,2.21729455040188,2.23183418679796,2.18094545941169,2.21002473220384,11692.1768446601,0.0,1.0
2013-04-23,3.02,3.05,3.01,3.05,2400,2.19548509580777,2.21729455040188,2.18821527760973,2.21729455040188,3301.32052084521,0.0,1.0
2013-04-24,3.03,3.05,3.01,3.03,26500,2.20275491400581,2.21729455040188,2.18821527760973,2.20275491400581,36452.0807509992,0.0,1.0
2013-04-25,3.05,3.05,3.02,3.04,72800,2.21729455040188,2.21729455040188,2.19548509580777,2.21002473220384,100140.055798972,0.0,1.0
2013-04-26,3.04,3.05,3.03,3.05,14800,2.21002473220384,2.21729455040188,2.20275491400581,2.21729455040188,20358.1432118789,0.0,1.0
2013-04-29,3.03,3.05,3.03,3.05,11300,2.20275491400581,2.21729455040188,2.20275491400581,2.21729455040188,15543.7174523129,0.0,1.0
2013-04-30,3.02,3.05,3.01,3.05,20200,2.19548509580777,2.21729455040188,2.18821527760973,2.21729455040188,27786.1143837805,0.0,1.0
2013-05-01,3.1,3.1,3.015,3.015,162000,2.25364364139208,2.25364364139208,2.19185018670875,2.19185018670875,222839.135157052,0.0,1.0
2013-05-02,3.06,3.1,3.058,3.08,1200,2.23183418679796,2.26100848989336,2.23037547164319,2.24642133834566,1645.28351690332,0.01,1.0
2013-05-03,3.03,3.08,3.01,3.05,6800,2.20995345947641,2.24642133834566,2.19536630792871,2.22454061102411,9323.27326245213,0.0,1.0
2013-05-06,3.04,3.04,3.01,3.01,1016,2.21724703525026,2.21724703525026,2.19536630792871,2.19536630792871,1393.00671097814,0.0,1.0
2013-05-07,3.05,3.05,3.02,3.03,300,2.22454061102411,2.22454061102411,2.20265988370256,2.20995345947641,411.320879225829,0.0,1.0
2013-05-08,3.01,3.0438,3.01,3.04,3200,2.19536630792871,2.22001859404432,2.19536630792871,2.21724703525026,4387.42271174218,0.0,1.0
2013-05-09,2.95,3.02,2.95,3.02,28100,2.15160485328562,2.20265988370256,2.15160485328562,2.20265988370256,38527.0556874859,0.0,1.0
2013-05-10,2.96,3.01,2.96,3.01,16400,2.15889842905947,2.19536630792871,2.15889842905947,2.19536630792871,22485.5413976786,0.0,1.0
2013-05-13,2.99,2.99,2.96,2.96,21000,2.18077915638101,2.18077915638101,2.15889842905947,2.15889842905947,28792.4615458081,0.0,1.0
2013-05-14,2.99,3.01,2.9801,3.0,21700,2.18077915638101,2.19536630792871,2.1735585163649,2.18807273215486,29752.2102640017,0.0,1.0
2013-05-15,2.97,3.0,2.96,2.99,6000,2.16619200483332,2.18807273215486,2.15889842905947,2.18077915638101,8226.41758451656,0.0,1.0
2013-05-16,2.98,3.01,2.9732,2.985,10300,2.17348558060716,2.19536630792871,2.16852594908095,2.17713236849409,14122.0168534202,0.0,1.0
2013-05-17,2.96,3.01,2.96,2.98,20900,2.15889842905947,2.19536630792871,2.15889842905947,2.17348558060716,28655.354586066,0.0,1.0
2013-05-20,2.98,3.012,2.98,2.98,25100,2.17348558060716,2.19682502308348,2.17348558060716,2.17348558060716,34413.8468952277,0.0,1.0
2013-05-21,3.03,3.04,3.0,3.02,159300,2.20995345947641,2.21724703525026,2.18807273215486,2.20265988370256,218411.386868915,0.0,1.0
2013-05-22,3.04,3.04,2.97,2.9701,9600,2.21724703525026,2.21724703525026,2.16619200483332,2.16626494059105,13162.2681352265,0.0,1.0
2013-05-23,3.05,3.065,2.95,3.01,10000,2.22454061102411,2.23548097468489,2.15160485328562,2.19536630792871,13710.6959741943,0.0,1.0
2013-05-24,3.0,3.05,2.99,3.01,9100,2.18807273215486,2.22454061102411,2.18077915638101,2.19536630792871,12476.7333365168,0.0,1.0
2013-05-28,3.04,3.07,3.04,3.055,7300,2.21724703525026,2.23912776257181,2.21724703525026,2.22818739891104,10008.8080611618,0.0,1.0
2013-05-29,3.0,3.03,3.0,3.0151,153400,2.18807273215486,2.20995345947641,2.18807273215486,2.19908603157338,210322.076244141,0.0,1.0
2013-05-30,3.03,3.03,3.0,3.019,37100,2.20995345947641,2.20995345947641,2.18807273215486,2.20193052612518,50866.6820642609,0.0,1.0
2013-05-31,3.04,3.08,2.98,2.98,17900,2.21724703525026,2.24642133834566,2.17348558060716,2.17348558060716,24542.1457938078,0.0,1.0
2013-06-03,3.17,3.17,3.03,3.04,70500,2.31206352031031,2.31206352031031,2.20995345947641,2.21724703525026,96660.4066180696,0.0,1.0
2013-06-04,3.12,3.19,3.08,3.15,21500,2.27559564144106,2.32665067185801,2.24642133834566,2.29747636876261,29477.9963445177,0.0,1.0
2013-06-05,3.12,3.15,3.12,3.12,2000,2.27559564144106,2.29747636876261,2.27559564144106,2.27559564144106,2742.13919483886,0.0,1.0
2013-06-06,3.12,3.15,3.09,3.09,10400,2.27559564144106,2.29747636876261,2.25371491411951,2.25371491411951,14259.1238131621,0.0,1.0
2013-06-07,3.12,3.15,3.0812,3.15,12700,2.27559564144106,2.29747636876261,2.24729656743852,2.29747636876261,17412.5838872267,0.0,1.0
2013-06-10,3.06,3.15,3.02,3.14,11800,2.23183418679796,2.29747636876261,2.20265988370256,2.29018279298876,16178.6212495493,0.0,1.0
2013-06-11,3.07,3.1,3.001,3.0601,54000,2.23912776257181,2.26100848989336,2.18880208973225,2.2319071225557,74037.7582606492,0.0,1.0
2013-06-12,3.0,3.0288,2.88,3.02,44700,2.18807273215486,2.20907823038355,2.10054982286867,2.20265988370256,61286.8110046486,0.0,1.0
2013-06-13,3.03,3.05,2.97,2.97,5200,2.20995345947641,2.22454061102411,2.16619200483332,2.16619200483332,7129.56190658104,0.0,1.0
2013-06-14,3.01,3.02,2.9,3.01,5000,2.19536630792871,2.20265988370256,2.11513697441637,2.19536630792871,6855.34798709716,0.0,1.0
2013-06-17,3.02,3.04,2.97,3.03,23500,2.20265988370256,2.21724703525026,2.16619200483332,2.20995345947641,32220.1355393566,0.0,1.0
2013-06-18,3.06,3.11,3.01,3.04,24200,2.23183418679796,2.26830206566721,2.19536630792871,2.21724703525026,33179.8842575502,0.0,1.0
2013-06-19,3.04,3.09,3.04,3.09,4500,2.21724703525026,2.25371491411951,2.21724703525026,2.25371491411951,6169.81318838744,0.0,1.0
2013-06-20,3.0,3.05,3.0,3.02,2700,2.18807273215486,2.22454061102411,2.18807273215486,2.20265988370256,3701.88791303247,0.0,1.0
2013-06-21,2.92,3.01,2.91,2.98,45900,2.12972412596407,2.19536630792871,2.12243055019022,2.17348558060716,62932.0945215517,0.0,1.0
2013-06-24,2.98,2.98,2.925,2.95,14100,2.17348558060716,2.17348558060716,2.13337091385099,2.15160485328562,19332.081323614,0.0,1.0
2013-06-25,2.99,3.0299,2.97,2.99,8400,2.18077915638101,2.20988052371867,2.16619200483332,2.18077915638101,11516.9846183232,0.0,1.0
2013-06-26,2.97,3.0,2.97,2.99,8100,2.16619200483332,2.18807273215486,2.16619200483332,2.18077915638101,11105.6637390974,0.0,1.0
2013-06-27,2.98,3.01,2.98,2.98,2800,2.17348558060716,2.19536630792871,2.17348558060716,2.17348558060716,3838.99487277441,0.0,1.0
2013-06-28,2.74,3.0,2.74,2.99,128300,1.99843976203478,2.18807273215486,1.99843976203478,2.18077915638101,175908.229348912,0.0,1.0
2013-07-01,3.0,3.0,2.8,2.8,29800,2.18807273215486,2.18807273215486,2.04220121667787,2.04220121667787,40857.8740030991,0.0,1.0
2013-07-02,3.03,3.05,2.85,2.999,27900,2.20995345947641,2.22454061102411,2.07866909554712,2.18734337457748,38252.8417680021,0.0,1.0
2013-07-03,2.99,3.1,2.99,3.02,22200,2.18077915638101,2.26100848989336,2.18077915638101,2.20265988370256,30437.7450627114,0.0,1.0
2013-07-05,3.0,3.1,2.99,3.0,21100,2.18807273215486,2.26100848989336,2.18077915638101,2.18807273215486,28929.56850555,0.0,1.0
2013-07-08,3.01,3.1,2.99,3.0,29800,2.19536630792871,2.26100848989336,2.18077915638101,2.18807273215486,40857.8740030991,0.0,1.0
2013-07-09,3.01,3.09,2.98,3.0,22800,2.19536630792871,2.25371491411951,2.17348558060716,2.18807273215486,31260.386821163,0.0,1.0
2013-07-10,3.01,3.01,3.008,3.0099,4400,2.19536630792871,2.19536630792871,2.19390759277394,2.19529337217097,6032.7062286455,0.0,1.0
2013-07-11,2.99,3.09,2.99,3.01,18500,2.18077915638101,2.25371491411951,2.18077915638101,2.19536630792871,25364.7875522595,0.0,1.0
2013-07-12,3.03,3.1,2.99,3.02,8000,2.20995345947641,2.26100848989336,2.18077915638101,2.20265988370256,10968.5567793554,0.0,1.0
2013-07-15,3.1,3.1,3.05,3.08,10200,2.26100848989336,2.26100848989336,2.22454061102411,2.24642133834566,13984.9098936782,0.0,1.0
2013-07-16,3.0,3.099,3.0,3.05,16500,2.18807273215486,2.26027913231597,2.18807273215486,2.22454061102411,22622.6483574206,0.0,1.0
2013-07-17,3.0,3.08,2.98,3.0,34800,2.18807273215486,2.24642133834566,2.17348558060716,2.18807273215486,47713.2219901962,0.0,1.0
2013-07-18,3.07,3.09,2.99,3.01,11300,2.23912776257181,2.25371491411951,2.18077915638101,2.19536630792871,15493.0864508396,0.0,1.0
2013-07-19,3.03,3.15,3.01,3.05,31000,2.20995345947641,2.29747636876261,2.19536630792871,2.22454061102411,42503.1575200024,0.0,1.0
2013-07-22,3.01,3.09,2.75,3.06,125100,2.19536630792871,2.25371491411951,2.00573333780863,2.23183418679796,171520.806637171,0.0,1.0
2013-07-23,3.02,3.03,2.99,2.99,24700,2.20265988370256,2.20995345947641,2.18077915638101,2.18077915638101,33865.4190562599,0.0,1.0
2013-07-24,3.0,3.01,2.97,3.01,43600,2.18807273215486,2.19536630792871,2.16619200483332,2.19536630792871,59778.6344474872,0.0,1.0
2013-07-25,3.02,3.03,2.98,2.98,10900,2.20265988370256,2.20995345947641,2.17348558060716,2.17348558060716,14944.6586118718,0.0,1.0
2013-07-26,3.01,3.01,2.96,2.98,23400,2.19536630792871,2.19536630792871,2.15889842905947,2.17348558060716,32083.0285796147,0.0,1.0
2013-07-29,3.0,3.03,2.9848,3.0,12400,2.18807273215486,2.20995345947641,2.17698649697861,2.18807273215486,17001.263008001,0.0,1.0
2013-07-30,3.0,3.03,3.0,3.0,2000,2.18807273215486,2.20995345947641,2.18807273215486,2.18807273215486,2742.13919483886,0.0,1.0
2013-07-31,2.97,3.03,2.96,3.0,34200,2.16619200483332,2.20995345947641,2.15889842905947,2.18807273215486,46890.5802317444,0.0,1.0
2013-08-01,3.07,3.07,2.98,3.0,20300,2.24642133834566,2.24642133834566,2.18056533819872,2.19520000489804,27742.3468768754,0.01,1.0
2013-08-02,3.0,3.1,3.0,3.07,16900,2.19520000489804,2.26837333839464,2.19520000489804,2.24642133834566,23095.845429517,0.0,1.0
2013-08-05,2.98,3.0135,2.98,2.98,6100,2.18056533819872,2.20507840492008,2.18056533819872,2.18056533819872,8336.37024379014,0.0,1.0
2013-08-06,2.98,2.99,2.98,2.99,9500,2.18056533819872,2.18788267154838,2.18056533819872,2.18788267154838,12982.8716911486,0.0,1.0
2013-08-07,2.99,3.02,2.95,2.95,6400,2.18788267154838,2.20983467159736,2.15861333814974,2.15861333814974,8746.35566561589,0.0,1.0
2013-08-08,3.04,3.1,3.0,3.02,54300,2.22446933829668,2.26837333839464,2.19520000489804,2.20983467159736,74207.3613504598,0.0,1.0
2013-08-09,3.12,3.389,3.05,3.08,53400,2.28300800509396,2.47984427219982,2.23178667164634,2.25373867169532,72977.4050849826,0.0,1.0
2013-08-12,3.08,3.25,3.08,3.12,13000,2.25373867169532,2.37813333863954,2.25373867169532,2.28300800509396,17766.0349457823,0.0,1.0
2013-08-13,3.05,3.24,3.05,3.12,32100,2.23178667164634,2.37081600528988,2.23178667164634,2.28300800509396,43868.4401353547,0.0,1.0
2013-08-14,3.02,3.065,3.02,3.065,7600,2.20983467159736,2.24276267167083,2.20983467159736,2.24276267167083,10386.2973529189,0.0,1.0
2013-08-15,3.05,3.09,3.01,3.01,9000,2.23178667164634,2.26105600504498,2.2025173382477,2.2025173382477,12299.5626547723,0.0,1.0
2013-08-16,3.04,3.25,3.02,3.05,9200,2.22446933829668,2.37813333863954,2.20983467159736,2.23178667164634,12572.8862693228,0.0,1.0
2013-08-19,3.0,3.08,3.0,3.05,3500,2.19520000489804,2.25373867169532,2.19520000489804,2.23178667164634,4783.16325463369,0.0,1.0
2013-08-20,3.06,3.09,3.0,3.0,6900,2.239104004996,2.26105600504498,2.19520000489804,2.19520000489804,9429.66470199213,0.0,1.0
2013-08-21,3.06,3.16,3.0101,3.05,9900,2.239104004996,2.3122773384926,2.2025905115812,2.23178667164634,13529.5189202496,0.0,1.0
2013-08-22,3.12,3.12,3.08,3.08,800,2.28300800509396,2.28300800509396,2.25373867169532,2.25373867169532,1093.29445820199,0.0,1.0
2013-08-23,3.06,3.12,3.06,3.12,7000,2.239104004996,2.28300800509396,2.239104004996,2.28300800509396,9566.32650926738,0.0,1.0
2013-08-26,3.06,3.12,3.06,3.1,4100,2.239104004996,2.28300800509396,2.239104004996,2.26837333839464,5603.13409828518,0.0,1.0
2013-08-27,3.08,3.335,3.06,3.06,4900,2.25373867169532,2.44033067211165,2.239104004996,2.239104004996,6696.42855648717,0.0,1.0
2013-08-28,3.08,3.08,3.08,3.08,300,2.25373867169532,2.25373867169532,2.25373867169532,2.25373867169532,409.985421825745,0.0,1.0
2013-08-29,3.08,3.16,3.08,3.1,900,2.25373867169532,2.3122773384926,2.25373867169532,2.26837333839464,1229.95626547723,0.0,1.0
2013-08-30,3.13,3.13,3.1,3.1,1300,2.29032533844362,2.29032533844362,2.26837333839464,2.26837333839464,1776.60349457823,0.0,1.0
2013-09-03,3.1,3.19,3.08,3.16,16600,2.26837333839464,2.33422933854158,2.25373867169532,2.3122773384926,22685.8600076912,0.0,1.0
2013-09-04,3.25,3.25,3.15,3.15,11500,2.37813333863954,2.37813333863954,2.30496000514294,2.30496000514294,15716.1078366536,0.0,1.0
2013-09-05,3.14,3.25,3.1,3.25,3100,2.29764267179328,2.37813333863954,2.26837333839464,2.37813333863954,4236.5160255327,0.0,1.0
2013-09-06,3.19,3.27,3.09,3.126,9700,2.33422933854158,2.39276800533886,2.26105600504498,2.28739840510376,13256.1953056991,0.0,1.0
2013-09-09,3.26,3.34,3.15,3.23,12100,2.3854506719892,2.44398933878648,2.30496000514294,2.36349867194022,16536.0786803051,0.0,1.0
2013-09-10,3.16,3.29,3.1501,3.28,19800,2.3122773384926,2.40740267203818,2.30503317847644,2.40008533868852,27059.0378404992,0.0,1.0
2013-09-11,3.29,3.29,3.1626,3.1626,5200,2.40740267203818,2.40740267203818,2.31417984516351,2.31417984516351,7106.41397831292,0.0,1.0
2013-09-12,3.2,3.27,3.1601,3.27,8700,2.34154667189124,2.39276800533886,2.3123505118261,2.39276800533886,11889.5772329466,0.0,1.0
2013-09-13,3.2,3.24,3.15,3.24,3000,2.34154667189124,2.37081600528988,2.30496000514294,2.37081600528988,4099.85421825745,0.0,1.0
2013-09-16,3.19,3.2001,3.17,3.2,6000,2.33422933854158,2.34161984522474,2.31959467184226,2.34154667189124,8199.7084365149,0.0,1.0
2013-09-17,3.16,3.16,3.1,3.16,83400,2.3122773384926,2.3122773384926,2.26837333839464,2.3122773384926,113975.947267557,0.0,1.0
2013-09-18,3.2,3.2,3.11,3.11,6600,2.34154667189124,2.34154667189124,2.2756906717443,2.2756906717443,9019.6792801664,0.0,1.0
2013-09-19,3.24,3.27,3.11,3.174,10200,2.37081600528988,2.39276800533886,2.2756906717443,2.32252160518213,13939.5043420753,0.0,1.0
2013-09-20,3.11,3.18,3.11,3.18,12500,2.2756906717443,2.32691200519192,2.2756906717443,2.32691200519192,17082.725909406,0.0,1.0
2013-09-23,3.13,3.159,3.1,3.12,1400,2.29032533844362,2.31154560515763,2.26837333839464,2.28300800509396,1913.26530185348,0.0,1.0
2013-09-24,3.16,3.16,3.1,3.1,500,2.3122773384926,2.3122773384926,2.26837333839464,2.26837333839464,683.309036376242,0.0,1.0
2013-09-25,3.18,3.18,3.1324,3.1324,1600,2.32691200519192,2.32691200519192,2.29208149844754,2.29208149844754,2186.58891640397,0.0,1.0
2013-09-26,3.14,3.21,3.14,3.15,1300,2.29764267179328,2.3488640052409,2.29764267179328,2.30496000514294,1776.60349457823,0.0,1.0
2013-09-27,3.14,3.2699,3.14,3.15,1400,2.29764267179328,2.39269483200537,2.29764267179328,2.30496000514294,1913.26530185348,0.0,1.0
2013-09-30,3.15,3.23,3.1,3.19,2000,2.30496000514294,2.36349867194022,2.26837333839464,2.33422933854158,2733.23614550497,0.0,1.0
2013-10-01,3.26,3.26,3.11,3.17,71000,2.3854506719892,2.3854506719892,2.2756906717443,2.31959467184226,97029.8831654264,0.0,1.0
2013-10-02,3.26,3.26,3.26,3.26,300,2.3854506719892,2.3854506719892,2.3854506719892,2.3854506719892,409.985421825745,0.0,1.0
2013-10-03,3.15,3.21,3.09,3.21,37100,2.30496000514294,2.3488640052409,2.26105600504498,2.3488640052409,50701.5304991171,0.0,1.0
2013-10-04,3.15,3.15,3.07,3.15,14000,2.30496000514294,2.30496000514294,2.24642133834566,2.30496000514294,19132.6530185348,0.0,1.0
2013-10-07,3.07,3.16,3.07,3.1,3300,2.24642133834566,2.3122773384926,2.24642133834566,2.26837333839464,4509.83964008319,0.0,1.0
2013-10-08,3.12,3.12,3.03,3.09,10600,2.28300800509396,2.28300800509396,2.21715200494702,2.26105600504498,14486.1515711763,0.0,1.0
2013-10-09,3.03,3.13,3.02,3.1,9600,2.21715200494702,2.29032533844362,2.20983467159736,2.26837333839464,13119.5334984238,0.0,1.0
2013-10-10,3.12,3.12,3.089,3.089,7200,2.28300800509396,2.28300800509396,2.26032427171001,2.26032427171001,9839.65012381788,0.0,1.0
2013-10-11,3.1,3.12,3.03,3.12,15400,2.26837333839464,2.28300800509396,2.21715200494702,2.28300800509396,21045.9183203882,0.0,1.0
2013-10-14,3.15,3.15,3.08,3.11,800,2.30496000514294,2.30496000514294,2.25373867169532,2.2756906717443,1093.29445820199,0.0,1.0
2013-10-15,3.05,3.14,3.05,3.11,26400,2.23178667164634,2.29764267179328,2.23178667164634,2.2756906717443,36078.7171206656,0.0,1.0
2013-10-16,3.06,3.13,3.06,3.11,8300,2.239104004996,2.29032533844362,2.239104004996,2.2756906717443,11342.9300038456,0.0,1.0
2013-10-17,3.09,3.17,3.09,3.1,18600,2.26105600504498,2.31959467184226,2.26105600504498,2.26837333839464,25419.0961531962,0.0,1.0
2013-10-18,3.12,3.1796,3.12,3.1796,500,2.28300800509396,2.32661931185794,2.28300800509396,2.32661931185794,683.309036376242,0.0,1.0
2013-10-21,3.1,3.22,3.01,3.07,35400,2.26837333839464,2.35618133859056,2.2025173382477,2.24642133834566,48378.2797754379,0.0,1.0
2013-10-22,3.18,3.29,3.12,3.12,67700,2.32691200519192,2.40740267203818,2.28300800509396,2.28300800509396,92520.0435253432,0.0,1.0
2013-10-23,3.18,3.21,3.16,3.18,16100,2.32691200519192,2.3488640052409,2.3122773384926,2.32691200519192,22002.550971315,0.0,1.0
2013-10-24,3.21,3.21,3.181,3.181,6300,2.3488640052409,2.3488640052409,2.32764373852689,2.32764373852689,8609.69385834065,0.0,1.0
2013-10-25,3.21,3.22,3.19,3.22,7500,2.3488640052409,2.35618133859056,2.33422933854158,2.35618133859056,10249.6355456436,0.0,1.0
2013-10-28,3.18,3.2,3.18,3.19,7200,2.32691200519192,2.34154667189124,2.32691200519192,2.33422933854158,9839.65012381789,0.0,1.0
2013-10-29,3.18,3.21,3.18,3.1801,11200,2.32691200519192,2.3488640052409,2.32691200519192,2.32698517852542,15306.1224148278,0.0,1.0
2013-10-30,3.18,3.18,3.1001,3.1101,2300,2.32691200519192,2.32691200519192,2.26844651172814,2.2757638450778,3143.22156733071,0.0,1.0
2013-10-31,3.13,3.19,3.13,3.19,1300,2.29764267179328,2.34168694026216,2.29764267179328,2.34168694026216,1770.94552166556,0.01,1.0
2013-11-01,3.13,3.13,3.13,3.13,24,2.29764267179328,2.29764267179328,2.29764267179328,2.29764267179328,32.694378861518,0.0,1.0
2013-11-04,3.11,3.149,3.11,3.13,4200,2.28296124897032,2.31159002347509,2.28296124897032,2.29764267179328,5721.51630076565,0.0,1.0
2013-11-05,3.1499,3.1499,3.087,3.087,400,2.31225068750213,2.31225068750213,2.26607761272392,2.26607761272392,544.906314358633,0.0,1.0
2013-11-06,3.13,3.14,3.1001,3.1001,800,2.29764267179328,2.30498338320476,2.27569394467296,2.27569394467296,1089.81262871727,0.0,1.0
2013-11-07,3.1,3.14,3.1,3.14,4100,2.27562053755884,2.30498338320476,2.27562053755884,2.30498338320476,5585.28972217599,0.0,1.0
2013-11-08,3.1,3.1156,3.09,3.1101,6600,2.27562053755884,2.28707204736075,2.26827982614736,2.28303465608444,8990.95418691745,0.0,1.0
2013-11-11,3.13,3.14,3.06,3.0815,8000,2.29764267179328,2.30498338320476,2.24625769191292,2.2620402214476,10898.1262871727,0.0,1.0
2013-11-12,3.09,3.12,3.08,3.09,17500,2.26827982614736,2.2903019603818,2.26093911473588,2.26827982614736,23839.6512531902,0.0,1.0
2013-11-13,3.09,3.0979,3.07,3.08,800,2.26827982614736,2.27407898816243,2.2535984033244,2.26093911473588,1089.81262871727,0.0,1.0
2013-11-14,3.09,3.09,3.09,3.09,700,2.26827982614736,2.26827982614736,2.26827982614736,2.26827982614736,953.586050127609,0.0,1.0
2013-11-15,3.06,3.11,3.06,3.09,800,2.24625769191292,2.28296124897032,2.24625769191292,2.26827982614736,1089.81262871727,0.0,1.0
2013-11-18,3.05,3.0949,3.05,3.09,12700,2.23891698050144,2.27187677473899,2.23891698050144,2.26827982614736,17300.7754808866,0.0,1.0
2013-11-19,3.06,3.06,3.05,3.05,14700,2.24625769191292,2.24625769191292,2.23891698050144,2.23891698050144,20025.3070526798,0.0,1.0
2013-11-20,3.05,3.09,3.04,3.09,20200,2.23891698050144,2.26827982614736,2.23157626908996,2.26827982614736,27517.768875111,0.0,1.0
2013-11-21,3.05,3.05,3.03,3.03,8700,2.23891698050144,2.23891698050144,2.22423555767848,2.22423555767848,11851.7123373003,0.0,1.0
2013-11-22,3.04,3.05,3.03,3.05,5300,2.23157626908996,2.23891698050144,2.22423555767848,2.23891698050144,7220.00866525189,0.0,1.0
2013-11-25,3.1,3.1,3.05,3.05,8100,2.27562053755884,2.27562053755884,2.23891698050144,2.23891698050144,11034.3528657623,0.0,1.0
2013-11-26,3.03,3.07,3.03,3.07,8200,2.22423555767848,2.2535984033244,2.22423555767848,2.2535984033244,11170.579444352,0.0,1.0
2013-11-27,3.09,3.12,3.02,3.02,5200,2.26827982614736,2.2903019603818,2.216894846267,2.216894846267,7083.78208666224,0.0,1.0
2013-11-29,3.0301,3.1,3.0301,3.1,1200,2.22430896479259,2.27562053755884,2.22430896479259,2.27562053755884,1634.7189430759,0.0,1.0
2013-12-02,3.04,3.101,3.03,3.1,27900,2.23157626908996,2.27635460869999,2.22423555767848,2.27562053755884,38007.2154265147,0.0,1.0
2013-12-03,3.0636,3.08,3.03,3.08,1100,2.24890034802105,2.26093911473588,2.22423555767848,2.26093911473588,1498.49236448624,0.0,1.0
2013-12-04,3.02,3.08,3.02,3.08,5700,2.216894846267,2.26093911473588,2.216894846267,2.26093911473588,7764.91497961053,0.0,1.0
2013-12-05,3.09,3.12,3.02,3.02,6900,2.26827982614736,2.2903019603818,2.216894846267,2.216894846267,9399.63392268643,0.0,1.0
2013-12-06,3.01,3.07,3.01,3.07,20800,2.20955413485552,2.2535984033244,2.20955413485552,2.2535984033244,28335.1283466489,0.0,1.0
2013-12-09,3.04,3.08,3.04,3.07,5600,2.23157626908996,2.26093911473588,2.23157626908996,2.2535984033244,7628.68840102087,0.0,1.0
2013-12-10,3.04,3.05,3.02,3.0201,12800,2.23157626908996,2.23891698050144,2.216894846267,2.21696825338111,17437.0020594763,0.0,1.0
2013-12-11,3.02,3.04,3.0,3.04,26800,2.216894846267,2.23157626908996,2.20221342344404,2.23157626908996,36508.7230620284,0.0,1.0
2013-12-12,2.99,3.02,2.99,3.0,24100,2.19487271203256,2.216894846267,2.19487271203256,2.20221342344404,32830.6054401076,0.0,1.0
2013-12-13,2.99,3.03,2.99,3.01,15500,2.19487271203256,2.22423555767848,2.19487271203256,2.20955413485552,21115.119681397,0.0,1.0
2013-12-16,3.02,3.03,3.0,3.0,35000,2.216894846267,2.22423555767848,2.20221342344404,2.20221342344404,47679.3025063804,0.0,1.0
2013-12-17,3.02,3.0471,2.99,3.0,11500,2.216894846267,2.23678817419211,2.19487271203256,2.20221342344404,15666.0565378107,0.0,1.0
2013-12-18,3.0001,3.03,3.0,3.0102,7800,2.20228683055815,2.22423555767848,2.20221342344404,2.20970094908375,10625.6731299934,0.0,1.0
2013-12-19,3.01,3.011,3.0,3.0,2700,2.20955413485552,2.21028820599667,2.20221342344404,2.20221342344404,3678.11762192077,0.0,1.0
2013-12-20,3.01,3.089,3.01,3.03,12700,2.20955413485552,2.26754575500621,2.20955413485552,2.22423555767848,17300.7754808866,0.0,1.0
2013-12-23,3.08,3.13,3.02,3.06,29200,2.26093911473588,2.29764267179328,2.216894846267,2.24625769191292,39778.1609481803,0.0,1.0
2013-12-24,3.062,3.09,3.03,3.07,1800,2.24772583419522,2.26827982614736,2.22423555767848,2.2535984033244,2452.07841461385,0.0,1.0
2013-12-26,3.03,3.06,3.03,3.06,3100,2.22423555767848,2.24625769191292,2.22423555767848,2.24625769191292,4223.02393627941,0.0,1.0
2013-12-27,3.08,3.0905,3.04,3.04,5700,2.26093911473588,2.26864686171793,2.23157626908996,2.23157626908996,7764.91497961053,0.0,1.0
2013-12-30,3.01,3.1,3.0,3.06,30100,2.20955413485552,2.27562053755884,2.20221342344404,2.24625769191292,41004.2001554872,0.0,1.0
2013-12-31,3.03,3.06,3.02,3.02,6700,2.22423555767848,2.24625769191292,2.216894846267,2.216894846267,9127.18076550711,0.0,1.0
2014-01-02,3.03,3.06,3.02,3.0599,27000,2.22423555767848,2.24625769191292,2.216894846267,2.2461842847988,36781.1762192077,0.0,1.0
2014-01-03,3.06,3.06,3.05,3.06,4700,2.24625769191292,2.24625769191292,2.23891698050144,2.24625769191292,6402.64919371394,0.0,1.0
2014-01-06,3.04,3.04,3.02,3.02,3719,2.23157626908996,2.23157626908996,2.216894846267,2.216894846267,5066.26645774939,0.0,1.0
2014-01-07,3.03,3.03,3.02,3.02,1146,2.22423555767848,2.22423555767848,2.216894846267,2.216894846267,1561.15659063748,0.0,1.0
2014-01-08,3.02,3.05,3.01,3.03,66700,2.216894846267,2.23891698050144,2.20955413485552,2.22423555767848,90863.1279193021,0.0,1.0
2014-01-09,3.0,3.04,3.0,3.0201,121500,2.20221342344404,2.23157626908996,2.20221342344404,2.21696825338111,165515.292986435,0.0,1.0
2014-01-10,3.02,3.02,3.01,3.018,12500,2.216894846267,2.216894846267,2.20955413485552,2.2154267039847,17028.3223237073,0.0,1.0
2014-01-13,3.02,3.0599,3.02,3.03,26500,2.216894846267,2.2461842847988,2.216894846267,2.22423555767848,36100.0433262595,0.0,1.0
2014-01-14,3.05,3.06,3.04,3.04,25600,2.23891698050144,2.24625769191292,2.23157626908996,2.23157626908996,34874.0041189525,0.0,1.0
2014-01-15,3.14,3.14,3.0312,3.05,52700,2.30498338320476,2.30498338320476,2.22511644304786,2.23891698050144,71791.40691675,0.0,1.0
2014-01-16,3.18,3.2,3.05,3.112,95000,2.33434622885068,2.34902765167364,2.23891698050144,2.28442939125262,129415.249660176,0.0,1.0
2014-01-17,3.11,3.201,3.1,3.2,53500,2.28296124897032,2.34976172281479,2.27562053755884,2.34902765167364,72881.2195454672,0.0,1.0
2014-01-21,3.16,3.25,3.1,3.14,60300,2.31966480602772,2.38573120873104,2.27562053755884,2.30498338320476,82144.626889564,0.0,1.0
2014-01-22,3.12,3.1801,3.1,3.1801,89500,2.2903019603818,2.3344196359648,2.27562053755884,2.3344196359648,121922.787837744,0.0,1.0
2014-01-23,3.31,3.35,3.15,3.15,137100,2.42977547719992,2.45913832284584,2.31232409461624,2.31232409461624,186766.639246422,0.0,1.0
2014-01-24,3.34,3.35,3.2,3.33,100000,2.45179761143436,2.45913832284584,2.34902765167364,2.44445690002288,136226.578589659,0.0,1.0
2014-01-27,3.36,3.37,3.27,3.37,78000,2.46647903425732,2.4738197456688,2.400412631554,2.4738197456688,106256.731299934,0.0,1.0
2014-01-28,3.28,3.37,3.28,3.37,27500,2.40775334296548,2.4738197456688,2.40775334296548,2.4738197456688,37462.3091121561,0.0,1.0
2014-01-29,3.2675,3.28,3.22,3.2356,20400,2.39857745370113,2.40775334296548,2.3637090744966,2.37516058429851,27790.2220322903,0.0,1.0
2014-01-30,3.29,3.29,3.26,3.2796,800,2.42243476578844,2.42243476578844,2.40034569497578,2.41477722124005,1086.510166206,0.01,1.0
2014-01-31,3.26,3.32,3.25,3.2501,6100,2.40034569497578,2.4445238366011,2.39298267137156,2.3930563016076,8284.64001732078,0.0,1.0
2014-02-03,3.18,3.29,3.1501,3.29,8900,2.34144150614202,2.42243476578844,2.3194260655654,2.42243476578844,12087.4255990418,0.0,1.0
2014-02-04,3.17,3.24,3.15,3.16,10700,2.3340784825378,2.38561964776734,2.31935243532936,2.32671545893358,14532.0734730053,0.0,1.0
2014-02-05,3.16,3.16,3.1,3.15,26300,2.32671545893358,2.32671545893358,2.28253731730826,2.31935243532936,35719.0217140223,0.0,1.0
2014-02-06,3.17,3.18,3.11,3.12,12900,2.3340784825378,2.34144150614202,2.28990034091248,2.2972633645167,17519.9764300718,0.0,1.0
2014-02-07,3.12,3.2,3.11,3.2,40100,2.2972633645167,2.35616755335046,2.28990034091248,2.35616755335046,54461.3220810759,0.0,1.0
2014-02-10,3.18,3.19,3.1,3.1,29600,2.34144150614202,2.34880452974624,2.28253731730826,2.28253731730826,40200.8761496221,0.0,1.0
2014-02-11,3.18,3.2,3.13,3.2,9900,2.34144150614202,2.35616755335046,2.30462638812092,2.35616755335046,13445.5633067993,0.0,1.0
2014-02-12,3.16,3.2,3.13,3.17,118200,2.32671545893358,2.35616755335046,2.30462638812092,2.3340784825378,160531.877056937,0.0,1.0
2014-02-13,3.17,3.17,3.13,3.14,1800,2.3340784825378,2.3340784825378,2.30462638812092,2.31198941172514,2444.64787396351,0.0,1.0
2014-02-14,3.14,3.18,3.12,3.162,10500,2.31198941172514,2.34144150614202,2.2972633645167,2.32818806365442,14260.4459314538,0.0,1.0
2014-02-18,3.19,3.19,3.14,3.14,44400,2.34880452974624,2.34880452974624,2.31198941172514,2.31198941172514,60301.3142244332,0.0,1.0
2014-02-19,3.18,3.2,3.1799,3.19,27400,2.34144150614202,2.35616755335046,2.34136787590598,2.34880452974624,37212.9731925556,0.0,1.0
2014-02-20,3.19,3.2,3.13,3.15,43700,2.34880452974624,2.35616755335046,2.30462638812092,2.31935243532936,59350.6178290029,0.0,1.0
2014-02-21,3.17,3.18,3.17,3.18,10000,2.3340784825378,2.34144150614202,2.3340784825378,2.34144150614202,13581.377077575,0.0,1.0
2014-02-24,3.18,3.18,3.15,3.18,17000,2.34144150614202,2.34144150614202,2.31935243532936,2.34144150614202,23088.3410318776,0.0,1.0
2014-02-25,3.33,3.33,3.1799,3.18,89000,2.45188686020532,2.45188686020532,2.34136787590598,2.34144150614202,120874.255990418,0.0,1.0
2014-02-26,3.21,3.309,3.1664,3.25,38400,2.36353057695468,2.43642451063646,2.33142779404028,2.39298267137156,52152.4879778882,0.0,1.0
2014-02-27,3.23,3.27,3.19,3.2,38700,2.37825662416312,2.40770871858,2.34880452974624,2.35616755335046,52559.9292902154,0.0,1.0
2014-02-28,3.19,3.23,3.19,3.2001,29700,2.34880452974624,2.37825662416312,2.34880452974624,2.3562411835865,40336.6899203979,0.0,1.0
2014-03-03,3.2,3.27,3.16,3.26,10800,2.35616755335046,2.40770871858,2.32671545893358,2.40034569497578,14667.887243781,0.0,1.0
2014-03-04,3.22,3.27,3.17,3.17,27700,2.3708936005589,2.40770871858,2.3340784825378,2.3340784825378,37620.4145048829,0.0,1.0
2014-03-05,3.23,3.24,3.22,3.24,3300,2.37825662416312,2.38561964776734,2.3708936005589,2.38561964776734,4481.85443559976,0.0,1.0
2014-03-06,3.24,3.26,3.221,3.221,9400,2.38561964776734,2.40034569497578,2.37162990291932,2.37162990291932,12766.4944529205,0.0,1.0
2014-03-07,3.4,3.4,3.2,3.2,35700,2.50342802543486,2.50342802543486,2.35616755335046,2.35616755335046,48485.516166943,0.0,1.0
2014-03-10,3.53,3.72,3.32,3.32,74300,2.59914733228973,2.73904478076991,2.4445238366011,2.4445238366011,100909.631686382,0.0,1.0
2014-03-11,3.79,3.815,3.4957,3.58,85900,2.79058594599945,2.80899350501,2.57389216132725,2.63596245031083,116664.02909637,0.0,1.0
2014-03-12,3.64,3.79,3.62,3.73,93500,2.68014059193615,2.79058594599945,2.66541454472771,2.74640780437413,126985.875675327,0.0,1.0
2014-03-13,3.72,3.83,3.65,3.69,74300,2.73904478076991,2.82003804041633,2.68750361554037,2.71695570995725,100909.631686383,0.0,1.0
2014-03-14,3.8,3.85,3.74,3.75,23800,2.79794896960367,2.83476408762477,2.75377082797835,2.76113385158257,32323.6774446286,0.0,1.0
2014-03-17,3.85,3.9,3.76,3.85,56900,2.83476408762477,2.87157920564587,2.76849687518679,2.83476408762477,77278.035571402,0.0,1.0
2014-03-18,3.91,3.92,3.805,3.85,38500,2.87894222925009,2.88630525285431,2.80163048140578,2.83476408762477,52288.301748664,0.0,1.0
2014-03-19,3.86,3.92,3.831,3.92,26700,2.84212711122899,2.88630525285431,2.82077434277676,2.88630525285431,36262.2767971254,0.0,1.0
2014-03-20,3.78,3.9,3.72,3.88,54500,2.78322292239523,2.87157920564587,2.73904478076991,2.85685315843743,74018.505072784,0.0,1.0
2014-03-21,3.83,3.83,3.591,3.75,402000,2.82003804041633,2.82003804041633,2.64406177627547,2.76113385158257,545971.358518517,0.0,1.0
2014-03-24,3.74,3.87,3.5,3.8,127600,2.75377082797835,2.84949013483321,2.57705826147707,2.79794896960367,173298.371509858,0.0,1.0
2014-03-25,3.77,3.86,3.71,3.755,25000,2.77585989879101,2.84212711122899,2.73168175716569,2.76481536338468,33953.4426939376,0.0,1.0
2014-03-26,3.83,3.85,3.69,3.7,81800,2.82003804041633,2.83476408762477,2.71695570995725,2.72431873356147,111095.664494564,0.0,1.0
2014-03-27,3.86,3.87,3.69,3.86,34200,2.84212711122899,2.84949013483321,2.71695570995725,2.84212711122899,46448.3096053067,0.0,1.0
2014-03-28,3.87,3.87,3.75,3.815,19900,2.84949013483321,2.84949013483321,2.76113385158257,2.80899350501,27026.9403843744,0.0,1.0
2014-03-31,3.85,3.915,3.81,3.83,28100,2.83476408762477,2.88262374105221,2.80531199320789,2.82003804041633,38163.6695879859,0.0,1.0
2014-04-01,3.88,3.92,3.7,3.89,31700,2.85685315843743,2.88630525285431,2.72431873356147,2.86421618204165,43052.9653359129,0.0,1.0
2014-04-02,3.87,3.93,3.76,3.76,11700,2.84949013483321,2.89366827645854,2.76849687518679,2.76849687518679,15890.2111807628,0.0,1.0
2014-04-03,3.86,3.91,3.79,3.89,16500,2.84212711122899,2.87894222925009,2.79058594599945,2.86421618204165,22409.2721779988,0.0,1.0
2014-04-04,3.88,3.9,3.82,3.8399,13300,2.85685315843743,2.87157920564587,2.81267501681211,2.82732743378451,18063.2315131748,0.0,1.0
2014-04-07,3.83,3.92,3.8001,3.9,46500,2.82003804041633,2.88630525285431,2.79802259983971,2.87157920564587,63153.403410724,0.0,1.0
2014-04-08,3.8,3.88,3.8,3.81,10200,2.79794896960367,2.85685315843743,2.79794896960367,2.80531199320789,13853.0046191265,0.0,1.0
2014-04-09,3.79,3.88,3.7701,3.84,37000,2.79058594599945,2.85685315843743,2.77593352902705,2.82740106402055,50251.0951870277,0.0,1.0
2014-04-10,3.76,3.87,3.76,3.78,8400,2.76849687518679,2.84949013483321,2.76849687518679,2.78322292239523,11408.356745163,0.0,1.0
2014-04-11,3.69,3.83,3.69,3.73,15900,2.71695570995725,2.82003804041633,2.71695570995725,2.74640780437413,21594.3895533443,0.0,1.0
2014-04-14,3.65,3.77,3.65,3.735,12300,2.68750361554037,2.77585989879101,2.68750361554037,2.75008931617624,16705.0938054173,0.0,1.0
2014-04-15,3.62,3.7299,3.51,3.64,74900,2.66541454472771,2.74633417413809,2.58442128508129,2.68014059193615,101724.514311037,0.0,1.0
2014-04-16,3.53,3.64,3.53,3.64,15700,2.59914733228973,2.68014059193615,2.59914733228973,2.68014059193615,21322.7620117928,0.0,1.0
2014-04-17,3.58,3.67,3.53,3.53,7600,2.63596245031083,2.70222966274881,2.59914733228973,2.59914733228973,10321.846578957,0.0,1.0
2014-04-21,3.65,3.725,3.6001,3.6001,11300,2.68750361554037,2.74272629257202,2.65076212775531,2.65076212775531,15346.9560976598,0.0,1.0
2014-04-22,3.49,3.72,3.42,3.7199,108900,2.56969523787285,2.73904478076991,2.51815407264331,2.73897115053387,147901.196374792,0.0,1.0
2014-04-23,3.59,3.59,3.41,3.49,29100,2.64332547391505,2.64332547391505,2.51079104903909,2.56969523787285,39521.8072957433,0.0,1.0
2014-04-24,3.54,3.59,3.49,3.52,19300,2.60651035589395,2.64332547391505,2.56969523787285,2.59178430868551,26212.0577597198,0.0,1.0
2014-04-25,3.47,3.5779,3.43,3.47,25200,2.55496919066441,2.63441621535394,2.52551709624753,2.55496919066441,34225.070235489,0.0,1.0
2014-04-28,3.49,3.59,3.43,3.55,34500,2.56969523787285,2.64332547391505,2.52551709624753,2.61387337949817,46855.7509176338,0.0,1.0
2014-04-29,3.5,3.52,3.42,3.46,14900,2.57705826147707,2.59178430868551,2.51815407264331,2.54760616706019,20236.2518455868,0.0,1.0
2014-04-30,3.48,3.48,3.42,3.48,11600,2.56233221426863,2.56233221426863,2.51815407264331,2.56233221426863,15754.397409987,0.0,1.0
2014-05-01,3.46,3.55,3.45,3.53,2400,2.55496919066441,2.62142792683776,2.54758488664514,2.60665931879924,3250.13703896781,0.01,1.0
2014-05-02,3.43,3.528,3.42,3.46,9200,2.53281627860662,2.60518245799538,2.52543197458736,2.55496919066441,12458.8586493766,0.0,1.0
2014-05-05,3.44,3.52,3.43,3.4401,9900,2.54020058262588,2.59927501477997,2.53281627860662,2.54027442566608,13406.8152857422,0.0,1.0
2014-05-06,3.44,3.5,3.42,3.46,9100,2.54020058262588,2.58450640674145,2.52543197458736,2.55496919066441,12323.436272753,0.0,1.0
2014-05-07,3.43,3.519,3.43,3.519,7100,2.53281627860662,2.59853658437805,2.53281627860662,2.59853658437805,9614.98874027979,0.0,1.0
2014-05-08,3.5,3.54,3.45,3.45,5900,2.58450640674145,2.6140436228185,2.54758488664514,2.54758488664514,7989.92022079588,0.0,1.0
2014-05-09,3.55,3.58,3.43,3.5584,6100,2.62142792683776,2.64358083889554,2.53281627860662,2.62763074221394,8260.76497404318,0.0,1.0
2014-05-12,3.56,3.58,3.41,3.58,7900,2.62881223085702,2.64358083889554,2.5180476705681,2.64358083889554,10698.367753269,0.0,1.0
2014-05-13,3.57,3.6,3.4,3.485,29800,2.63619653487628,2.65834944693406,2.51066336654884,2.57342995071256,40355.8682338503,0.0,1.0
2014-05-14,3.59,3.6,3.44,3.6,3700,2.6509651429148,2.65834944693406,2.54020058262588,2.65834944693406,5010.62793507538,0.0,1.0
2014-05-15,3.59,3.62,3.46,3.461,11400,2.6509651429148,2.67311805497259,2.55496919066441,2.55570762106633,15438.1509350971,0.0,1.0
2014-05-16,3.5,3.57,3.41,3.4301,5400,2.58450640674145,2.63619653487628,2.5180476705681,2.53289012164681,7312.80833767758,0.0,1.0
2014-05-19,3.49,3.52,3.46,3.46,2500,2.57712210272219,2.59927501477997,2.55496919066441,2.55496919066441,3385.55941559147,0.0,1.0
2014-05-20,3.47,3.5,3.41,3.47,10000,2.56235349468367,2.58450640674145,2.5180476705681,2.56235349468367,13542.2376623659,0.0,1.0
2014-05-21,3.44,3.54,3.4,3.41,12500,2.54020058262588,2.6140436228185,2.51066336654884,2.5180476705681,16927.7970779574,0.0,1.0
2014-05-22,3.42,3.49,3.42,3.48,6100,2.52543197458736,2.57712210272219,2.52543197458736,2.56973779870293,8260.76497404319,0.0,1.0
2014-05-23,3.5,3.5,3.44,3.5,900,2.58450640674145,2.58450640674145,2.54020058262588,2.58450640674145,1218.80138961293,0.0,1.0
2014-05-27,3.49,3.5,3.44,3.47,3600,2.57712210272219,2.58450640674145,2.54020058262588,2.56235349468367,4875.20555845172,0.0,1.0
2014-05-28,3.5,3.5,3.46,3.49,9800,2.58450640674145,2.58450640674145,2.55496919066441,2.57712210272219,13271.3929091186,0.0,1.0
2014-05-29,3.46,3.5,3.46,3.5,2200,2.55496919066441,2.58450640674145,2.55496919066441,2.58450640674145,2979.29228572049,0.0,1.0
2014-05-30,3.5,3.5,3.5,3.5,1000,2.58450640674145,2.58450640674145,2.58450640674145,2.58450640674145,1354.22376623659,0.0,1.0
2014-06-02,3.4,3.48,3.4,3.48,7300,2.51066336654884,2.56973779870293,2.51066336654884,2.56973779870293,9885.83349352709,0.0,1.0
2014-06-03,3.43,3.44,3.35,3.4,31900,2.53281627860662,2.54020058262588,2.47374184645253,2.51066336654884,43199.7381429472,0.0,1.0
2014-06-04,3.4399,3.44,3.35,3.41,32700,2.54012673958569,2.54020058262588,2.47374184645253,2.5180476705681,44283.1171559365,0.0,1.0
2014-06-05,3.4005,3.4264,3.4,3.418,4200,2.5110325817498,2.53015792915969,2.51066336654884,2.52395511378351,5687.73981819367,0.0,1.0
2014-06-06,3.48,3.52,3.42,3.52,3000,2.56973779870293,2.59927501477997,2.52543197458736,2.59927501477997,4062.67129870976,0.0,1.0
2014-06-09,3.5,3.51,3.41,3.45,29100,2.58450640674145,2.59189071076071,2.5180476705681,2.54758488664514,39407.9115974847,0.0,1.0
2014-06-10,3.5,3.53,3.5,3.53,8000,2.58450640674145,2.60665931879924,2.58450640674145,2.60665931879924,10833.7901298927,0.0,1.0
2014-06-11,3.52,3.53,3.52,3.52,1300,2.59927501477997,2.60665931879924,2.59927501477997,2.59927501477997,1760.49089610757,0.0,1.0
2014-06-12,3.51,3.52,3.37,3.406,1500,2.59189071076071,2.59927501477997,2.48851045449105,2.5150939489604,2031.33564935488,0.0,1.0
2014-06-13,3.42,3.51,3.35,3.51,7500,2.52543197458736,2.59189071076071,2.47374184645253,2.59189071076071,10156.6782467744,0.0,1.0
2014-06-16,3.53,3.53,3.42,3.42,9700,2.60665931879924,2.60665931879924,2.52543197458736,2.52543197458736,13135.9705324949,0.0,1.0
2014-06-17,3.53,3.53,3.48,3.53,6400,2.60665931879924,2.60665931879924,2.56973779870293,2.60665931879924,8667.03210391415,0.0,1.0
2014-06-18,3.48,3.53,3.45,3.52,2800,2.56973779870293,2.60665931879924,2.54758488664514,2.59927501477997,3791.82654546245,0.0,1.0
2014-06-19,3.47,3.54,3.46,3.53,9100,2.56235349468367,2.6140436228185,2.55496919066441,2.60665931879924,12323.4362727529,0.0,1.0
2014-06-20,3.5,3.52,3.42,3.52,9900,2.58450640674145,2.59927501477997,2.52543197458736,2.59927501477997,13406.8152857422,0.0,1.0
2014-06-23,3.51,3.53,3.47,3.47,5000,2.59189071076071,2.60665931879924,2.56235349468367,2.56235349468367,6771.11883118295,0.0,1.0
2014-06-24,3.53,3.53,3.41,3.44,21600,2.60665931879924,2.60665931879924,2.5180476705681,2.54020058262588,29251.2333507103,0.0,1.0
2014-06-25,3.47,3.48,3.43,3.48,6000,2.56235349468367,2.56973779870293,2.53281627860662,2.56973779870293,8125.34259741952,0.0,1.0
2014-06-26,3.49,3.51,3.43,3.44,6300,2.57712210272219,2.59189071076071,2.53281627860662,2.54020058262588,8531.60972729051,0.0,1.0
2014-06-27,3.54,3.54,3.43,3.43,7700,2.6140436228185,2.6140436228185,2.53281627860662,2.53281627860662,10427.5230000217,0.0,1.0
2014-06-30,3.48,3.54,3.48,3.54,2900,2.56973779870293,2.6140436228185,2.56973779870293,2.6140436228185,3927.2489220861,0.0,1.0
2014-07-01,3.5,3.5,3.4601,3.5,6200,2.58450640674145,2.58450640674145,2.5550430337046,2.58450640674145,8396.18735066685,0.0,1.0
2014-07-02,3.49,3.49,3.4819,3.4899,2900,2.57712210272219,2.57712210272219,2.57114081646659,2.577048259682,3927.24892208611,0.0,1.0
2014-07-03,3.47,3.47,3.47,3.47,500,2.56235349468367,2.56235349468367,2.56235349468367,2.56235349468367,677.111883118293,0.0,1.0
2014-07-07,3.52,3.54,3.5,3.5,4500,2.59927501477997,2.6140436228185,2.58450640674145,2.58450640674145,6094.00694806466,0.0,1.0
2014-07-08,3.47,3.5,3.47,3.5,400,2.56235349468367,2.58450640674145,2.56235349468367,2.58450640674145,541.689506494635,0.0,1.0
2014-07-09,3.4597,3.492,3.4597,3.4701,6300,2.55474766154383,2.57859896352604,2.55474766154383,2.56242733772386,8531.6097272905,0.0,1.0
2014-07-10,3.46,3.5,3.45,3.49,900,2.55496919066441,2.58450640674145,2.54758488664514,2.57712210272219,1218.80138961293,0.0,1.0
2014-07-11,3.46,3.51,3.45,3.45,2600,2.55496919066441,2.59189071076071,2.54758488664514,2.54758488664514,3520.98179221512,0.0,1.0
2014-07-14,3.49,3.49,3.45,3.489,8400,2.57712210272219,2.57712210272219,2.54758488664514,2.57638367232026,11375.4796363873,0.0,1.0
2014-07-15,3.4,3.451,3.35,3.45,25000,2.51066336654884,2.54832331704707,2.47374184645253,2.54758488664514,33855.5941559147,0.0,1.0
2014-07-16,3.42,3.48,3.37,3.48,5900,2.52543197458736,2.56973779870293,2.48851045449105,2.56973779870293,7989.92022079587,0.0,1.0
2014-07-17,3.45,3.47,3.45,3.47,2700,2.54758488664514,2.56235349468367,2.54758488664514,2.56235349468367,3656.4041688388,0.0,1.0
2014-07-18,3.42,3.45,3.38,3.45,6000,2.52543197458736,2.54758488664514,2.49589475851032,2.54758488664514,8125.34259741953,0.0,1.0
2014-07-21,3.36,3.42,3.36,3.4,19500,2.48112615047179,2.52543197458736,2.48112615047179,2.51066336654884,26407.3634416135,0.0,1.0
2014-07-22,3.4,3.45,3.36,3.37,40500,2.51066336654884,2.54758488664514,2.48112615047179,2.48851045449105,54846.0625325818,0.0,1.0
2014-07-23,3.36,3.41,3.35,3.3996,34200,2.48112615047179,2.5180476705681,2.47374184645253,2.51036799438807,46314.4528052914,0.0,1.0
2014-07-24,3.33,3.37,3.33,3.34,39100,2.45897323841401,2.48851045449105,2.45897323841401,2.46635754243327,52950.1492598506,0.0,1.0
2014-07-25,3.33,3.37,3.33,3.37,2800,2.45897323841401,2.48851045449105,2.45897323841401,2.48851045449105,3791.82654546245,0.0,1.0
2014-07-28,3.3,3.38,3.3,3.32,22200,2.43682032635623,2.49589475851032,2.43682032635623,2.45158893439475,30063.7676104522,0.0,1.0
2014-07-29,3.17,3.3,3.131,3.27,59900,2.34082437410583,2.43682032635623,2.31202558843071,2.41466741429844,81118.0035975716,0.0,1.0
2014-07-30,3.18,3.28,3.11,3.27,56300,2.34820867812509,2.4220517183177,2.29651854999026,2.41466741429844,76242.7980391199,0.0,1.0
2014-07-31,3.18,3.2519,3.15,3.19,11500,2.35559298214435,2.40885308762114,2.3333704068411,2.36300050724543,15524.7533326872,0.01,1.0
2014-08-01,3.24,3.26,3.22,3.25,1100,2.40003813275085,2.41485318295301,2.38522308254868,2.40744565785193,1484.97640573529,0.0,1.0
2014-08-04,3.23,3.25,3.112,3.24,1200,2.39263060764977,2.40744565785193,2.30522181145699,2.40003813275085,1619.97426080214,0.0,1.0
2014-08-05,3.18,3.26,3.12,3.21,7000,2.35559298214435,2.41485318295301,2.31114783153785,2.3778155574476,9449.84985467915,0.0,1.0
2014-08-06,3.24,3.248,3.1301,3.1301,10700,2.40003813275085,2.40596415283171,2.31862943188995,2.31862943188995,14444.7704921524,0.0,1.0
2014-08-07,3.14,3.241,3.14,3.21,18400,2.32596288174002,2.40077888526096,2.32596288174002,2.3778155574476,24839.6053322995,0.0,1.0
2014-08-08,3.26,3.26,3.15,3.18,8300,2.41485318295301,2.41485318295301,2.3333704068411,2.35559298214435,11204.8219705481,0.0,1.0
2014-08-11,3.2,3.26,3.15,3.21,10500,2.37040803234652,2.41485318295301,2.3333704068411,2.3778155574476,14174.7747820187,0.0,1.0
2014-08-12,3.3299,3.37,3.226,3.26,14900,2.46663178340958,2.49633595906493,2.38966759760933,2.41485318295301,20114.6804049599,0.0,1.0
2014-08-13,3.33,3.33,3.2281,3.2281,6500,2.46670585866059,2.46670585866059,2.39122317788056,2.39122317788056,8774.86057934493,0.0,1.0
2014-08-14,3.31,3.32,3.3,3.3,3000,2.45189080845843,2.45929833355951,2.44448328335735,2.44448328335735,4049.93565200534,0.0,1.0
2014-08-15,3.3399,3.34,3.32,3.33,1700,2.47403930851067,2.47411338376168,2.45929833355951,2.46670585866059,2294.96353613636,0.0,1.0
2014-08-18,3.27,3.35,3.27,3.34,4800,2.4222607080541,2.48152090886276,2.4222607080541,2.47411338376168,6479.89704320855,0.0,1.0
2014-08-19,3.29,3.29,3.23,3.289,4500,2.43707575825626,2.43707575825626,2.39263060764977,2.43633500574615,6074.90347800803,0.0,1.0
2014-08-20,3.28,3.29,3.2,3.27,6400,2.42966823315518,2.43707575825626,2.37040803234652,2.4222607080541,8639.86272427807,0.0,1.0
2014-08-21,3.22,3.29,3.21,3.29,1200,2.38522308254868,2.43707575825626,2.3778155574476,2.43707575825626,1619.97426080214,0.0,1.0
2014-08-22,3.2499,3.25,3.2106,3.2106,2400,2.40737158260092,2.40744565785193,2.37826000895366,2.37826000895366,3239.94852160428,0.0,1.0
2014-08-25,3.2497,3.33,3.23,3.233,60100,2.4072234320989,2.46670585866059,2.39263060764977,2.39485286518009,81133.7108951737,0.0,1.0
2014-08-26,3.2401,3.32,3.23,3.27,17800,2.40011220800186,2.45929833355951,2.39263060764977,2.4222607080541,24029.6182018984,0.0,1.0
2014-08-27,3.2999,3.2999,3.25,3.28,6500,2.44440920810633,2.44440920810633,2.40744565785193,2.42966823315518,8774.86057934493,0.0,1.0
2014-08-28,3.25,3.305,3.25,3.25,71400,2.40744565785193,2.44818704590789,2.40744565785193,2.40744565785193,96388.4685177273,0.0,1.0
2014-08-29,3.2,3.26,3.18,3.26,11100,2.37040803234652,2.41485318295301,2.35559298214435,2.41485318295301,14984.7619124198,0.0,1.0
2014-09-02,3.21,3.26,3.2,3.24,11100,2.3778155574476,2.41485318295301,2.37040803234652,2.40003813275085,14984.7619124198,0.0,1.0
2014-09-03,3.2799,3.32,3.211,3.3,2300,2.42959415790417,2.45929833355951,2.37855630995771,2.44448328335735,3104.95066653743,0.0,1.0
2014-09-04,3.31,3.31,3.2,3.25,12800,2.45189080845843,2.45189080845843,2.37040803234652,2.40744565785193,17279.7254485561,0.0,1.0
2014-09-05,3.321,3.35,3.26,3.33,16100,2.46003908606962,2.48152090886276,2.41485318295301,2.46670585866059,21734.654665762,0.0,1.0
2014-09-08,3.27,3.35,3.26,3.35,9500,2.4222607080541,2.48152090886276,2.41485318295301,2.48152090886276,12824.7962313502,0.0,1.0
2014-09-09,3.26,3.34,3.25,3.27,5800,2.41485318295301,2.47411338376168,2.40744565785193,2.4222607080541,7829.87559387701,0.0,1.0
2014-09-10,3.26,3.35,3.26,3.35,2900,2.41485318295301,2.48152090886276,2.41485318295301,2.48152090886276,3914.93779693851,0.0,1.0
2014-09-11,3.25,3.35,3.21,3.35,11400,2.40744565785193,2.48152090886276,2.3778155574476,2.48152090886276,15389.7554776203,0.0,1.0
2014-09-12,3.24,3.33,3.24,3.3,1700,2.40003813275085,2.46670585866059,2.40003813275085,2.44448328335735,2294.96353613636,0.0,1.0
2014-09-15,3.25,3.33,3.23,3.33,6000,2.40744565785193,2.46670585866059,2.39263060764977,2.46670585866059,8099.8713040107,0.0,1.0
2014-09-16,3.26,3.45,3.25,3.26,3400,2.41485318295301,2.55559615987359,2.40744565785193,2.41485318295301,4589.92707227273,0.0,1.0
2014-09-17,3.31,3.32,3.25,3.26,5600,2.45189080845843,2.45929833355951,2.40744565785193,2.41485318295301,7559.87988374331,0.0,1.0
2014-09-18,3.3,3.33,3.2822,3.31,23100,2.44448328335735,2.46670585866059,2.43129788867742,2.45189080845843,31184.5045204411,0.0,1.0
2014-09-19,3.37,3.37,3.25,3.26,14100,2.49633595906493,2.49633595906493,2.40744565785193,2.41485318295301,19034.6975644251,0.0,1.0
2014-09-22,3.29,3.4,3.29,3.4,13200,2.43707575825626,2.51855853436817,2.43707575825626,2.51855853436817,17819.7168688235,0.0,1.0
2014-09-23,3.38,3.4,3.3,3.3,1600,2.50374348416601,2.51855853436817,2.44448328335735,2.44448328335735,2159.96568106952,0.0,1.0
2014-09-24,3.37,3.38,3.3,3.359,1885,2.49633595906493,2.50374348416601,2.44448328335735,2.48818768145373,2544.70956801002,0.0,1.0
2014-09-25,3.23,3.35,3.221,3.31,6432,2.39263060764977,2.48152090886276,2.38596383505879,2.45189080845843,8683.06203789944,0.0,1.0
2014-09-26,3.26,3.36,3.25,3.2999,14213,2.41485318295301,2.48892843396384,2.40744565785193,2.44440920810633,19187.2451406507,0.0,1.0
2014-09-29,3.3,3.49,3.21,3.21,5744,2.44448328335735,2.58522626027792,2.3778155574476,2.3778155574476,7754.27679503955,0.0,1.0
2014-09-30,3.3,3.3,3.23,3.24,2158,2.44448328335735,2.44448328335735,2.39263060764977,2.40003813275085,2913.25371234251,0.0,1.0
2014-10-01,3.23,3.29,3.23,3.27,9405,2.39263060764977,2.43707575825626,2.39263060764977,2.4222607080541,12696.5482690367,0.0,1.0
2014-10-02,3.31,3.32,3.21,3.21,1419,2.45189080845843,2.45929833355951,2.3778155574476,2.3778155574476,1915.61956339853,0.0,1.0
2014-10-03,3.27,3.2999,3.22,3.23,5073,2.4222607080541,2.44440920810633,2.38522308254868,2.39263060764977,6848.44118754103,0.0,1.0
2014-10-06,3.28,3.28,3.24,3.28,5358,2.42966823315518,2.42966823315518,2.40003813275085,2.42966823315518,7233.18507448155,0.0,1.0
2014-10-07,3.13,3.31,3.13,3.24,8327,2.31855535663894,2.45189080845843,2.31855535663894,2.40003813275085,11241.2713914162,0.0,1.0
2014-10-08,3.2,3.23,3.19,3.2299,11840,2.37040803234652,2.39263060764977,2.36300050724543,2.39255653239875,15983.7460399144,0.0,1.0
2014-10-09,3.22,3.23,3.15,3.2,6403,2.38522308254868,2.39263060764977,2.3333704068411,2.37040803234652,8643.91265993009,0.0,1.0
2014-10-10,3.16,3.21,3.15,3.2,5533,2.34077793194219,2.3778155574476,2.3333704068411,2.37040803234652,7469.43132084851,0.0,1.0
2014-10-13,3.21,3.21,3.15,3.15,832,2.3778155574476,2.3778155574476,2.3333704068411,2.3333704068411,1123.18215415615,0.0,1.0
2014-10-14,3.1495,3.3,3.01,3.15,28314,2.33300003058605,2.44448328335735,2.22966505542594,2.3333704068411,38223.2926836264,0.0,1.0
2014-10-15,3.12,3.18,3.08,3.1101,19214,2.31114783153785,2.35559298214435,2.28151773113352,2.30381438168778,25938.4878725436,0.0,1.0
2014-10-16,3.05,3.17,3.02,3.1,7744,2.25929515583027,2.34818545704327,2.23707258052703,2.29633278133569,10454.2338963765,0.0,1.0
2014-10-17,3.16,3.22,3.1,3.15,21621,2.34077793194219,2.38522308254868,2.29633278133569,2.3333704068411,29187.8862440025,0.0,1.0
2014-10-20,3.2,3.2,3.1,3.15,4272,2.37040803234652,2.37040803234652,2.29633278133569,2.3333704068411,5767.10836845561,0.0,1.0
2014-10-21,3.22,3.22,3.1,3.21,4614,2.38522308254868,2.38522308254868,2.29633278133569,2.3778155574476,6228.80103278423,0.0,1.0
2014-10-22,3.22,3.22,3.22,3.22,0,2.38522308254868,2.38522308254868,2.38522308254868,2.38522308254868,0,0.0,1.0
2014-10-23,3.12,3.16,3.11,3.16,6088,2.31114783153785,2.34077793194219,2.30374030643677,2.34077793194219,8218.66941646953,0.0,1.0
2014-10-24,3.12,3.12,3.12,3.12,7854,2.31114783153785,2.31114783153785,2.31114783153785,2.31114783153785,10602.73153695,0.0,1.0
2014-10-27,3.17,3.17,3.12,3.12,2034,2.34818545704327,2.34818545704327,2.31114783153785,2.31114783153785,2745.85637205962,0.0,1.0
2014-10-28,3.16,3.18,3.12,3.13,3476,2.34077793194219,2.35559298214435,2.31114783153785,2.31855535663894,4692.52544212352,0.0,1.0
2014-10-29,3.17,3.19,3.1,3.19,6325,2.34818545704327,2.36300050724543,2.29633278133569,2.36300050724543,8538.61433297793,0.0,1.0
2014-10-30,3.1,3.19,3.09,3.12,22356,2.30374030643677,2.37062308952687,2.29630888609343,2.31860314712346,30083.0782907093,0.01,1.0
2014-10-31,3.15,3.15,3.06,3.13,2280,2.34089740815349,2.34089740815349,2.27401462506339,2.3260345674668,3068.05414666386,0.0,1.0
2014-11-03,3.18,3.23,3.11,3.17,13675,2.36319166918353,2.40034877090025,2.31117172678012,2.35576024884018,18401.596691065,0.0,1.0
2014-11-04,3.2,3.31,3.12,3.14,27422,2.37805450987022,2.459800133647,2.31860314712346,2.33346598781015,36900.0793025509,0.0,1.0
2014-11-05,3.23,3.3395,3.17,3.26,17494,2.40034877090025,2.48172282365987,2.35576024884018,2.42264303193028,23540.587386727,0.0,1.0
2014-11-06,3.27,3.28,3.16,3.18,20883,2.43007445227363,2.43750587261697,2.34832882849684,2.36319166918353,28100.9538354304,0.0,1.0
2014-11-07,3.21,3.35,3.17,3.17,24864,2.38548593021356,2.48952581502038,2.35576024884018,2.35576024884018,33457.9378520395,0.0,1.0
2014-11-10,3.16,3.3,3.16,3.3,1702,2.34832882849684,2.45236871330366,2.34832882849684,2.45236871330366,2290.27550772889,0.0,1.0
2014-11-11,3.16,3.28,3.16,3.2,9394,2.34832882849684,2.43750587261697,2.34832882849684,2.37805450987022,12640.9213393685,0.0,1.0
2014-11-12,3.2,3.23,3.1,3.23,9587,2.37805450987022,2.40034877090025,2.30374030643677,2.40034877090025,12900.629431608,0.0,1.0
2014-11-13,3.14,3.24,3.12,3.2053,2950,2.33346598781015,2.40778019124359,2.31860314712346,2.38199316265219,3969.63146169227,0.0,1.0
2014-11-14,3.1252,3.21,3.1252,3.21,1920,2.322467485702,2.38548593021356,2.322467485702,2.38548593021356,2583.62454455904,0.0,1.0
2014-11-17,3.05,3.1899,3.05,3.18,28353,2.26658320472005,2.37054877532344,2.26658320472005,2.36319166918353,38152.8680791054,0.0,1.0
2014-11-18,3.1,3.11,3.04,3.11,19099,2.30374030643677,2.31117172678012,2.2591517843767,2.31117172678012,25700.3360294443,0.0,1.0
2014-11-19,3.09,3.1299,3.07,3.07,2695,2.29630888609343,2.32596025326337,2.28144604540674,2.28144604540674,3626.49382686802,0.0,1.0
2014-11-20,3.06,3.09,3.05,3.09,7751,2.27401462506339,2.29630888609343,2.26658320472005,2.29630888609343,10430.0384608735,0.0,1.0
2014-11-21,3.056,3.09,3.056,3.09,1106,2.27104205692606,2.29630888609343,2.27104205692606,2.29630888609343,1488.27538868869,0.0,1.0
2014-11-24,3.0499,3.09,3.03,3.08,66021,2.26650889051662,2.29630888609343,2.25172036403336,2.28887746575008,88840.3521126729,0.0,1.0
2014-11-25,3.0812,3.1,3.02,3.02,33890,2.28976923619128,2.30374030643677,2.24428894369002,2.24428894369002,45603.6644870343,0.0,1.0
2014-11-26,3.05,3.1,3.05,3.1,18601,2.26658320472005,2.30374030643677,2.26658320472005,2.30374030643677,25030.2084131993,0.0,1.0
2014-11-28,3.02,3.08,3.01,3.04,33220,2.24428894369002,2.28887746575008,2.23685752334667,2.2591517843767,44702.0871720058,0.0,1.0
2014-12-01,3.05,3.05,3.01,3.01,3359,2.26658320472005,2.26658320472005,2.23685752334667,2.23685752334667,4519.99731519469,0.0,1.0
2014-12-02,3.09,3.13,3.03,3.05,39784,2.29630888609343,2.3260345674668,2.25172036403336,2.26658320472005,53534.853583717,0.0,1.0
2014-12-03,3.15,3.18,3.07,3.07,15911,2.34089740815349,2.36319166918353,2.28144604540674,2.28144604540674,21410.4427752494,0.0,1.0
2014-12-04,3.13,3.21,3.09,3.21,15273,2.3260345674668,2.38548593021356,2.29630888609343,2.38548593021356,20551.925869297,0.0,1.0
2014-12-05,3.1,3.12,3.08,3.1,12662,2.30374030643677,2.31860314712346,2.28887746575008,2.30374030643677,17038.4656162534,0.0,1.0
2014-12-08,3.17,3.19,3.06,3.07,11216,2.35576024884018,2.37062308952687,2.27401462506339,2.28144604540674,15092.6733811324,0.0,1.0
2014-12-09,3.17,3.17,3.17,3.17,24,2.35576024884018,2.35576024884018,2.35576024884018,2.35576024884018,32.295306806988,0.0,1.0
2014-12-10,3.1,3.18,3.08,3.1,10807,2.30374030643677,2.36319166918353,2.28887746575008,2.30374030643677,14542.30752763,0.0,1.0
2014-12-11,3.1,3.15,3.05,3.1,13013,2.30374030643677,2.34089740815349,2.26658320472005,2.30374030643677,17510.7844783056,0.0,1.0
2014-12-12,3.1195,3.13,3.06,3.1,2502,2.31823157610629,2.3260345674668,2.27401462506339,2.30374030643677,3366.7857346285,0.0,1.0
2014-12-15,3.1,3.1399,3.05,3.09,6578,2.30374030643677,2.33339167360672,2.26658320472005,2.29630888609343,8851.60534068196,0.0,1.0
2014-12-16,3.12,3.12,3.05,3.05,207,2.31860314712346,2.31860314712346,2.26658320472005,2.26658320472005,278.547021210271,0.0,1.0
2014-12-17,3.1499,3.15,3.08,3.08,20516,2.34082309395006,2.34089740815349,2.28887746575008,2.28887746575008,27607.1047688402,0.0,1.0
2014-12-18,3.14,3.14,3.08,3.1353,4425,2.33346598781015,2.33346598781015,2.28887746575008,2.32997322024878,5954.4471925384,0.0,1.0
2014-12-19,3.12,3.12,3.1114,3.1114,1001,2.31860314712346,2.31860314712346,2.31221212562818,2.31221212562818,1346.98342140812,0.0,1.0
2014-12-22,3.11,3.11,3.04,3.08,13008,2.31117172678012,2.31117172678012,2.2591517843767,2.28887746575008,17504.0562893874,0.0,1.0
2014-12-23,3.108,3.108,3.06,3.08,9360,2.30968544271145,2.30968544271145,2.27401462506339,2.28887746575008,12595.1696547253,0.0,1.0
2014-12-24,3.1,3.1,3.096,3.096,581,2.30374030643677,2.30374030643677,2.30076773829943,2.30076773829943,781.815552285834,0.0,1.0
2014-12-26,3.0799,3.09,3.07,3.0801,17760,2.28880315154665,2.29630888609343,2.28144604540674,2.28895177995352,23898.5270371711,0.0,1.0
2014-12-29,3.09,3.11,3.07,3.0901,20752,2.29630888609343,2.31117172678012,2.28144604540674,2.29638320029686,27924.6752857756,0.0,1.0
2014-12-30,3.08,3.1196,3.08,3.11,16469,2.28887746575008,2.31830589030973,2.28887746575008,2.31117172678012,22161.3086585119,0.0,1.0
2014-12-31,3.1299,3.14,3.08,3.08,2424,2.32596025326337,2.33346598781015,2.28887746575008,2.28887746575008,3261.82598750579,0.0,1.0
2015-01-02,3.04,3.14,3.03,3.1,22886,2.2591517843767,2.33346598781015,2.25172036403336,2.30374030643677,30796.2663160303,0.0,1.0
2015-01-05,3.05,3.1399,3.01,3.04,5824,2.26658320472005,2.33339167360672,2.23685752334667,2.2591517843767,7836.99445182908,0.0,1.0
2015-01-06,2.99,3.04,2.98,3.04,104115,2.22199468265998,2.2591517843767,2.21456326231664,2.2591517843767,140101.077842065,0.0,1.0
2015-01-07,3.05,3.05,2.99,3.0,22096,2.26658320472005,2.26658320472005,2.22199468265998,2.22942610300333,29733.2124669669,0.0,1.0
2015-01-08,3.02,3.07,3.0,3.05,3246,2.24428894369002,2.28144604540674,2.22942610300333,2.26658320472005,4367.94024564511,0.0,1.0
2015-01-09,3.0,3.08,2.99,3.0,7432,2.22942610300333,2.28887746575008,2.22199468265998,2.22942610300333,10000.7800078973,0.0,1.0
2015-01-12,3.03,3.05,3.0,3.0,54840,2.25172036403336,2.26658320472005,2.22942610300333,2.22942610300333,73794.7760539675,0.0,1.0
2015-01-13,3.02,3.06,3.02,3.06,2776,2.24428894369002,2.27401462506339,2.24428894369002,2.27401462506339,3735.4904873416,0.0,1.0
2015-01-14,2.99,3.06,2.98,3.0,53253,2.22199468265998,2.27401462506339,2.21456326231664,2.22942610300333,71659.2488913555,0.0,1.0
2015-01-15,3.03,3.03,2.98,2.99,5818,2.25172036403336,2.25172036403336,2.21456326231664,2.22199468265998,7828.92062512733,0.0,1.0
2015-01-16,3.04,3.04,3.006,3.006,1300,2.2591517843767,2.2591517843767,2.23388495520933,2.23388495520933,1749.32911871185,0.0,1.0
2015-01-20,3.0699,3.08,3.0,3.08,5482,2.2813717312033,2.28887746575008,2.22942610300333,2.28887746575008,7376.78632982952,0.0,1.0
2015-01-21,3.06,3.06,2.98,3.02,25949,2.27401462506339,2.27401462506339,2.21456326231664,2.24428894369002,34917.9548472722,0.0,1.0
2015-01-22,3.05,3.05,3.0,3.0,1024,2.26658320472005,2.26658320472005,2.22942610300333,2.22942610300333,1377.93309043149,0.0,1.0
2015-01-23,3.03,3.03,2.99,3.0199,548,2.25172036403336,2.25172036403336,2.22199468265998,2.24421462948658,737.409505426225,0.0,1.0
2015-01-26,2.91,2.99,2.91,2.99,306839,2.16254331991323,2.22199468265998,2.16254331991323,2.22199468265998,412894.151889557,0.0,1.0
2015-01-27,2.95,3.0,2.93,2.97,143113,2.1922690012866,2.22942610300333,2.17740616059992,2.20713184197329,192578.260127853,0.0,1.0
2015-01-28,2.97,3.01,2.93,2.9748,66908,2.20713184197329,2.23685752334667,2.17740616059992,2.2106989237381,90033.9328267481,0.0,1.0
2015-01-29,3.0,3.0,2.99,2.99,3403,2.23685752334667,2.23685752334667,2.22940133160218,2.22940133160218,4563.9920707716,0.01,1.0
2015-01-30,3.0,3.0,2.99,3.0,300,2.23685752334667,2.23685752334667,2.22940133160218,2.23685752334667,402.350167861146,0.0,1.0
2015-02-02,2.97,3.0,2.97,2.99,14052,2.2144889481132,2.23685752334667,2.2144889481132,2.22940133160218,18846.0818626161,0.0,1.0
2015-02-03,3.0,3.0,2.96,2.97,11001,2.23685752334667,2.23685752334667,2.20703275636872,2.2144889481132,14754.1806554682,0.0,1.0
2015-02-04,2.98,2.98,2.95,2.95,590,2.22194513985769,2.22194513985769,2.19957656462423,2.19957656462423,791.288663460254,0.0,1.0
2015-02-05,3.0,3.0,2.95,2.96,5881,2.23685752334667,2.23685752334667,2.19957656462423,2.20703275636872,7887.40445730466,0.0,1.0
2015-02-06,2.97,3.0,2.95,2.965,11190,2.2144889481132,2.23685752334667,2.19957656462423,2.21076085224096,15007.6612612208,0.0,1.0
2015-02-09,2.9801,3.0,2.95,2.95,2063,2.22201970177514,2.23685752334667,2.19957656462423,2.19957656462423,2766.82798765848,0.0,1.0
2015-02-10,2.95,2.98,2.95,2.98,2300,2.19957656462423,2.22194513985769,2.19957656462423,2.22194513985769,3084.68462026878,0.0,1.0
2015-02-11,2.96,2.98,2.95,2.95,3720,2.20703275636872,2.22194513985769,2.19957656462423,2.19957656462423,4989.1420814782,0.0,1.0
2015-02-12,2.98,2.99,2.98,2.99,6870,2.22194513985769,2.22940133160218,2.22194513985769,2.22940133160218,9213.81884402025,0.0,1.0
2015-02-13,3.04,3.05,2.98,3.02,39220,2.26668229032463,2.27413848206912,2.22194513985769,2.25176990683565,52600.5786117137,0.0,1.0
2015-02-17,3.0098,3.05,2.98,3.05,90062,2.24416459125627,2.27413848206912,2.22194513985769,2.27413848206912,120788.202726368,0.0,1.0
2015-02-18,2.98,3.01,2.98,3.0,19229,2.22194513985769,2.24431371509116,2.22194513985769,2.23685752334667,25789.3045926733,0.0,1.0
2015-02-19,3.01,3.04,3.0,3.0,14502,2.24431371509116,2.26668229032463,2.23685752334667,2.23685752334667,19449.6071144078,0.0,1.0
2015-02-20,2.95,3.04,2.94,3.01,701663,2.19957656462423,2.26668229032463,2.19212037287974,2.24431371509116,941047.419439849,0.0,1.0
2015-02-23,2.94,3.03,2.94,2.97,54846,2.19212037287974,2.25922609858014,2.19212037287974,2.2144889481132,73557.6576883746,0.0,1.0
2015-02-24,2.93,3.02,2.93,2.94,126791,2.18466418113525,2.25176990683565,2.18466418113525,2.19212037287974,170047.933777608,0.0,1.0
2015-02-25,2.94,3.0,2.94,2.94,36951,2.19212037287974,2.23685752334667,2.19212037287974,2.19212037287974,49557.4701754573,0.0,1.0
2015-02-26,2.91,2.99,2.91,2.95,171918,2.16975179764627,2.22940133160218,2.16975179764627,2.19957656462423,230570.787194508,0.0,1.0
2015-02-27,2.94,3.0,2.89,2.91,119175,2.19212037287974,2.23685752334667,2.15483941415729,2.16975179764627,159833.60418284,0.0,1.0
2015-03-02,2.92,2.99,2.915,2.95,9430,2.17720798939076,2.22940133160218,2.17347989351852,2.19957656462423,12647.206943102,0.0,1.0
2015-03-03,2.915,2.98,2.91,2.91,24273,2.17347989351852,2.22194513985769,2.16975179764627,2.16975179764627,32554.1520816452,0.0,1.0
2015-03-04,2.91,2.96,2.87,2.9,182594,2.16975179764627,2.20703275636872,2.13992703066832,2.16229560590178,244889.08850146,0.0,1.0
2015-03-05,2.942,2.97,2.8944,2.8944,2107,2.19361161122864,2.2144889481132,2.15812013852487,2.15812013852487,2825.83934561144,0.0,1.0
2015-03-06,2.94,2.96,2.88,2.88,7601,2.19212037287974,2.20703275636872,2.1473832224128,2.1473832224128,10194.2120863752,0.0,1.0
2015-03-09,2.88,2.95,2.87,2.92,16040,2.1473832224128,2.19957656462423,2.13992703066832,2.17720798939076,21512.3223083093,0.0,1.0
2015-03-10,2.95,2.95,2.8632,2.8632,9324,2.19957656462423,2.19957656462423,2.13485682028206,2.13485682028206,12505.0432171244,0.0,1.0
2015-03-11,2.91,3.0,2.91,2.978,5603,2.16975179764627,2.23685752334667,2.16975179764627,2.2204539015088,7514.55996842,0.0,1.0
2015-03-12,2.99,3.02,2.95,3.02,1832,2.22940133160218,2.25176990683565,2.19957656462423,2.25176990683565,2457.0183584054,0.0,1.0
2015-03-13,2.95,2.97,2.92,2.92,18580,2.19957656462423,2.2144889481132,2.17720798939076,2.17720798939076,24918.8870628669,0.0,1.0
2015-03-16,2.99,3.0,2.92,2.9326,56558,2.22940133160218,2.23685752334667,2.17720798939076,2.18660279098882,75853.7359796357,0.0,1.0
2015-03-17,2.96,3.05,2.95,2.99,23411,2.20703275636872,2.27413848206912,2.19957656462423,2.22940133160218,31398.0659326575,0.0,1.0
2015-03-18,2.95,2.97,2.95,2.958,107270,2.19957656462423,2.2144889481132,2.19957656462423,2.20554151801982,143867.008354883,0.0,1.0
2015-03-19,2.96,2.98,2.95,2.98,13140,2.20703275636872,2.22194513985769,2.19957656462423,2.22194513985769,17622.9373523181,0.0,1.0
2015-03-20,2.95,2.98,2.95,2.98,22789,2.19957656462423,2.22194513985769,2.19957656462423,2.22194513985769,30563.8599179588,0.0,1.0
2015-03-23,2.9668,2.9799,2.95,2.97,28964,2.21210296675497,2.22187057794025,2.19957656462423,2.2144889481132,38845.5675397674,0.0,1.0
2015-03-24,2.96,2.98,2.9586,2.96,22320,2.20703275636872,2.22194513985769,2.20598888952449,2.20703275636872,29934.8524888692,0.0,1.0
2015-03-25,2.95,2.97,2.95,2.97,8876,2.19957656462423,2.2144889481132,2.19957656462423,2.2144889481132,11904.2002997851,0.0,1.0
2015-03-26,2.99,2.99,2.9799,2.9799,16986,2.22940133160218,2.22940133160218,2.22187057794025,2.22187057794025,22781.0665042981,0.0,1.0
2015-03-27,2.98,3.08,2.96,2.98,56208,2.22194513985769,2.29650705730258,2.20703275636872,2.22194513985769,75384.3274504644,0.0,1.0
2015-03-30,2.98,3.0097,2.96,3.0097,15546,2.22194513985769,2.24409002933883,2.20703275636872,2.24409002933883,20849.7856985646,0.0,1.0
2015-03-31,2.98,2.98,2.96,2.96,9966,2.22194513985769,2.22194513985769,2.20703275636872,2.20703275636872,13366.0725763473,0.0,1.0
2015-04-01,3.0,3.0,2.96,2.96,12848,2.23685752334667,2.23685752334667,2.20703275636872,2.20703275636872,17231.3165222667,0.0,1.0
2015-04-02,3.0,3.0,2.98,3.0,9734,2.23685752334667,2.23685752334667,2.22194513985769,2.23685752334667,13054.921779868,0.0,1.0
2015-04-06,3.0,3.04,2.9799,2.987,20999,2.23685752334667,2.26668229032463,2.22187057794025,2.22716447407883,28163.170583054,0.0,1.0
2015-04-07,3.01,3.01,2.98,2.98,13896,2.24431371509116,2.24431371509116,2.22194513985769,2.22194513985769,18636.8597753283,0.0,1.0
2015-04-08,3.07,3.07,2.98,2.98,21761,2.28905086555809,2.28905086555809,2.22194513985769,2.22194513985769,29185.1400094214,0.0,1.0
2015-04-09,3.09,3.09,2.99,3.0,5855,2.30396324904707,2.30396324904707,2.22940133160218,2.23685752334667,7852.53410942337,0.0,1.0
2015-04-10,3.07,3.08,3.01,3.08,6835,2.28905086555809,2.29650705730258,2.24431371509116,2.29650705730258,9166.87799110312,0.0,1.0
2015-04-13,3.08,3.09,3.0,3.0,13226,2.29650705730258,2.30396324904707,2.23685752334667,2.23685752334667,17738.2777337717,0.0,1.0
2015-04-14,3.11,3.15,3.07,3.08,74299,2.31887563253605,2.348700399514,2.28905086555809,2.29650705730258,99647.3837397175,0.0,1.0
2015-04-15,3.2368,3.308,3.13,3.14,33698,2.41342014385617,2.46650822907693,2.33378801602503,2.34124420776952,45194.6531886163,0.0,1.0
2015-04-16,3.199,3.25,3.15,3.23,12696,2.385235739062,2.42326231695889,2.348700399514,2.40834993346992,17027.4591038837,0.0,1.0
2015-04-17,3.19,3.1998,3.14,3.1998,3685,2.37852516649196,2.38583223440156,2.34124420776952,2.38583223440156,4942.20122856107,0.0,1.0
2015-04-20,3.15,3.1801,3.15,3.16,11032,2.348700399514,2.37114353666492,2.348700399514,2.35615659125849,14795.7568394806,0.0,1.0
2015-04-21,3.22,3.29,3.15,3.17,33141,2.40089374172543,2.45308708393685,2.348700399514,2.36361278300298,44447.6230436207,0.0,1.0
2015-04-22,3.2,3.26,3.15,3.25,47330,2.38598135823645,2.43071850870338,2.348700399514,2.42326231695889,63477.4448162268,0.0,1.0
2015-04-23,3.2,3.2,3.1847,3.19,3909,2.38598135823645,2.38598135823645,2.37457338486738,2.37852516649196,5242.62268723073,0.0,1.0
2015-04-24,3.19,3.2,3.15,3.16,7420,2.37852516649196,2.38598135823645,2.348700399514,2.35615659125849,9951.46081843234,0.0,1.0
2015-04-27,3.3,3.34,3.14,3.15,72614,2.46054327568134,2.49036804265929,2.34124420776952,2.348700399514,97387.5169635641,0.0,1.0
2015-04-28,3.32,3.539,3.31,3.35,56048,2.47545565917032,2.63874625837462,2.46799946742583,2.49782423440378,75169.7406942715,0.0,1.0
2015-04-29,3.26,3.37,3.26,3.32,20354,2.43071850870338,2.51273661789276,2.43071850870338,2.47545565917032,27298.1177221526,0.0,1.0
2015-04-30,3.21,3.28,3.14,3.2,5779,2.40089374172543,2.4532496800185,2.34853780343235,2.39341432196927,7726.53519712555,0.01,1.0
2015-05-01,3.23,3.3,3.21,3.28,12733,2.41585258123773,2.46820851953081,2.40089374172543,2.4532496800185,17024.0478741997,0.0,1.0
2015-05-04,3.25,3.29,3.2293,3.2293,12447,2.43081142075004,2.46072909977466,2.4153290218548,2.4153290218548,16641.6652705696,0.0,1.0
2015-05-05,3.28,3.29,3.25,3.2899,23930,2.4532496800185,2.46072909977466,2.43081142075004,2.4606543055771,31994.4605065262,0.0,1.0
2015-05-06,3.28,3.29,3.25,3.29,30688,2.4532496800185,2.46072909977466,2.43081142075004,2.46072909977466,41029.9207699238,0.0,1.0
2015-05-07,3.3,3.3,3.25,3.29,9271,2.46820851953081,2.46820851953081,2.43081142075004,2.46072909977466,12395.3465673215,0.0,1.0
2015-05-08,3.35,3.42,3.29,3.29,29098,2.50560561831158,2.55796155660466,2.46072909977466,2.46072909977466,38904.0874140785,0.0,1.0
2015-05-11,3.31,3.35,3.31,3.35,10041,2.47568793928697,2.50560561831158,2.47568793928697,2.50560561831158,13424.8381924793,0.0,1.0
2015-05-12,3.44,3.45,3.33,3.33,41059,2.57292039611697,2.58039981587312,2.49064677879927,2.49064677879927,54895.9696588992,0.0,1.0
2015-05-13,3.38,3.46,3.36,3.41,41438,2.52804387758004,2.58787923562928,2.51308503806774,2.55048213684851,55402.6934588146,0.0,1.0
2015-05-14,3.36,3.43,3.35,3.4142,24955,2.51308503806774,2.56544097636081,2.50560561831158,2.55362349314609,33364.8876698855,0.0,1.0
2015-05-15,3.37,3.3999,3.33,3.39,19221,2.52056445782389,2.54292792289479,2.49064677879927,2.5355232973362,25698.5175677367,0.0,1.0
2015-05-18,3.36,3.44,3.25,3.29,35075,2.51308503806774,2.57292039611697,2.43081142075004,2.46072909977466,46895.3490291017,0.0,1.0
2015-05-19,3.34,3.44,3.34,3.42,69859,2.49812619855543,2.57292039611697,2.49812619855543,2.55796155660466,93401.6304440205,0.0,1.0
2015-05-20,3.35,3.42,3.33,3.4,20986,2.50560561831158,2.55796155660466,2.49064677879927,2.54300271709235,28058.326292936,0.0,1.0
2015-05-21,3.41,3.41,3.34,3.35,15709,2.55048213684851,2.55048213684851,2.49812619855543,2.50560561831158,21002.9661553288,0.0,1.0
2015-05-22,3.38,3.4,3.32,3.39,1716,2.52804387758004,2.54300271709235,2.48316735904312,2.5355232973362,2294.29562178015,0.0,1.0
2015-05-26,3.36,3.4,3.35,3.386,8581,2.51308503806774,2.54300271709235,2.50560561831158,2.53253152943374,11472.8151110113,0.0,1.0
2015-05-27,3.34,3.36,3.324,3.324,2866,2.49812619855543,2.51308503806774,2.48615912694558,2.48615912694558,3831.84804896381,0.0,1.0
2015-05-28,3.32,3.36,3.31,3.325,9549,2.48316735904312,2.51308503806774,2.47568793928697,2.4869070689212,12767.0331540668,0.0,1.0
2015-05-29,3.35,3.35,3.3,3.3,11571,2.50560561831158,2.50560561831158,2.46820851953081,2.46820851953081,15470.4514216889,0.0,1.0
2015-06-01,3.34,3.36,3.3064,3.35,6732,2.49812619855543,2.51308503806774,2.47299534817475,2.50560561831158,9000.69820852211,0.0,1.0
2015-06-02,3.43,3.43,3.31,3.36,20864,2.56544097636081,2.56544097636081,2.47568793928697,2.51308503806774,27895.2120354435,0.0,1.0
2015-06-03,3.36,3.45,3.35,3.44,23024,2.51308503806774,2.58039981587312,2.50560561831158,2.57292039611697,30783.1365943275,0.0,1.0
2015-06-04,3.37,3.37,3.35,3.35,1554,2.52056445782389,2.52056445782389,2.50560561831158,2.50560561831158,2077.70127986384,0.0,1.0
2015-06-05,3.37,3.37,3.3,3.3221,290943,2.52056445782389,2.52056445782389,2.46820851953081,2.48473803719191,388991.405062693,0.0,1.0
2015-06-08,3.33,3.37,3.3,3.31,1160,2.49064677879927,2.52056445782389,2.46820851953081,2.47568793928697,1550.92244828961,0.0,1.0
2015-06-09,3.32,3.36,3.32,3.34,2922,2.48316735904312,2.51308503806774,2.48316735904312,2.49812619855543,3906.7201671571,0.0,1.0
2015-06-10,3.28,3.38,3.27,3.38,114861,2.4532496800185,2.52804387758004,2.44577026026235,2.52804387758004,153569.399424994,0.0,1.0
2015-06-11,3.29,3.315,3.29,3.3,13402,2.46072909977466,2.47942764916504,2.46072909977466,2.46820851953081,17918.5022861874,0.0,1.0
2015-06-12,3.28,3.3364,3.28,3.3364,27200,2.4532496800185,2.49543360744321,2.4532496800185,2.49543360744321,36366.4574081702,0.0,1.0
2015-06-15,3.28,3.32,3.28,3.3,15785,2.4532496800185,2.48316735904312,2.4532496800185,2.46820851953081,21104.5783157341,0.0,1.0
2015-06-16,3.282,3.315,3.24,3.3,386651,2.45474556396973,2.47942764916504,2.42333200099389,2.46820851953081,516953.203063472,0.0,1.0
2015-06-17,3.29,3.31,3.25,3.25,22723,2.46072909977466,2.47568793928697,2.43081142075004,2.43081142075004,30380.6989590386,0.0,1.0
2015-06-18,3.34,3.4,3.3189,3.35,12361,2.49812619855543,2.54300271709235,2.48234462286994,2.50560561831158,16526.6830890585,0.0,1.0
2015-06-19,3.25,3.39,3.24,3.26,159259,2.43081142075004,2.5355232973362,2.42333200099389,2.4382908405062,212929.619131168,0.0,1.0
2015-06-22,3.24,3.29,3.24,3.25,10029,2.42333200099389,2.46072909977466,2.42333200099389,2.43081142075004,13408.7941671521,0.0,1.0
2015-06-23,3.26,3.28,3.24,3.27,12682,2.4382908405062,2.4532496800185,2.42333200099389,2.44577026026235,16955.8607665593,0.0,1.0
2015-06-24,3.27,3.28,3.2,3.25,815111,2.44577026026235,2.4532496800185,2.39341432196927,2.43081142075004,1089805.12736879,0.0,1.0
2015-06-25,3.25,3.306,3.24,3.255,20230,2.43081142075004,2.4726961713845,2.42333200099389,2.43455113062812,27047.5526973266,0.0,1.0
2015-06-26,3.35,3.35,3.2506,3.28,21865,2.50560561831158,2.50560561831158,2.43126018593541,2.4532496800185,29233.5511481486,0.0,1.0
2015-06-29,3.3,3.37,3.3,3.37,18471,2.46820851953081,2.52056445782389,2.46820851953081,2.52056445782389,24695.7659847909,0.0,1.0
2015-06-30,3.33,3.37,3.3,3.3,701,2.49064677879927,2.52056445782389,2.46820851953081,2.46820851953081,937.23847952674,0.0,1.0
2015-07-01,3.33,3.4,3.33,3.33,8389,2.49064677879927,2.54300271709235,2.49064677879927,2.49064677879927,11216.1107057772,0.0,1.0
2015-07-02,3.39,3.4,3.3384,3.3384,4425,2.5355232973362,2.54300271709235,2.49692949139444,2.49692949139444,5916.23433938062,0.0,1.0
2015-07-06,3.37,3.39,3.33,3.3301,7560,2.52056445782389,2.5355232973362,2.49064677879927,2.49072157299684,10107.7359560944,0.0,1.0
2015-07-07,3.34,3.39,3.31,3.34,28547,2.49812619855543,2.5355232973362,2.47568793928697,2.49812619855543,38167.3992511409,0.0,1.0
2015-07-08,3.33,3.372,3.3101,3.3101,20370,2.49064677879927,2.52206034177512,2.47576273348453,2.47576273348453,27234.7329928098,0.0,1.0
2015-07-09,3.34,3.36,3.3301,3.34,4099,2.49812619855543,2.51308503806774,2.49072157299684,2.49812619855543,5480.37165132681,0.0,1.0
2015-07-10,3.34,3.42,3.33,3.34,19611,2.49812619855543,2.55796155660466,2.49064677879927,2.49812619855543,26219.9483908685,0.0,1.0
2015-07-13,3.33,3.42,3.33,3.332,30897,2.49064677879927,2.55796155660466,2.49064677879927,2.4921426627505,41309.3542110381,0.0,1.0
2015-07-14,3.33,3.3999,3.3101,3.33,48890,2.49064677879927,2.54292792289479,2.47576273348453,2.49064677879927,65366.0331869648,0.0,1.0
2015-07-15,3.33,3.42,3.31,3.33,59931,2.49064677879927,2.55796155660466,2.47568793928697,2.49064677879927,80127.8734900386,0.0,1.0
2015-07-16,3.32,3.409,3.32,3.355,9714,2.48316735904312,2.54973419487289,2.48316735904312,2.50934532818966,12987.6385023149,0.0,1.0
2015-07-17,3.33,3.3893,3.32,3.3536,9694,2.49064677879927,2.53499973795327,2.48316735904312,2.5082982094238,12960.898460103,0.0,1.0
2015-07-20,3.33,3.35,3.33,3.35,8359,2.49064677879927,2.50560561831158,2.49064677879927,2.50560561831158,11176.0006424594,0.0,1.0
2015-07-21,3.4,3.4,3.33,3.35,38681,2.54300271709235,2.54300271709235,2.49064677879927,2.50560561831158,51716.5786399055,0.0,1.0
2015-07-22,3.4,3.4,3.4,3.4,0,2.54300271709235,2.54300271709235,2.54300271709235,2.54300271709235,0,0.0,1.0
2015-07-23,3.41,3.41,3.35,3.37,9987,2.55048213684851,2.55048213684851,2.50560561831158,2.52056445782389,13352.6400785072,0.0,1.0
2015-07-24,3.4,3.4,3.3538,3.3538,17439,2.54300271709235,2.54300271709235,2.50844779781892,2.50844779781892,23315.9798066573,0.0,1.0
2015-07-27,3.39,3.4,3.33,3.3588,12537,2.5355232973362,2.54300271709235,2.49064677879927,2.512187507697,16761.9954605231,0.0,1.0
2015-07-28,3.34,3.4,3.34,3.4,4386,2.49812619855543,2.54300271709235,2.49812619855543,2.54300271709235,5864.09125706743,0.0,1.0
2015-07-29,3.38,3.39,3.33,3.331,1997,2.52804387758004,2.5355232973362,2.49064677879927,2.49139472077489,2669.9932148572,0.0,1.0
2015-07-30,3.38,3.41,3.33,3.33,3224,2.5355232973362,2.55802794198711,2.49801555625134,2.49801555625134,4297.77948064939,0.01,1.0
2015-07-31,3.39,3.41,3.39,3.41,3209,2.54302484555317,2.55802794198711,2.54302484555317,2.55802794198711,4277.7836083759,0.0,1.0
2015-08-03,3.3852,3.42,3.3601,3.37,9061,2.53942410240902,2.56552949020408,2.52059521638443,2.52802174911923,12078.8399113413,0.0,1.0
2015-08-04,3.33,3.38,3.29,3.38,71000,2.49801555625134,2.5355232973362,2.46800936338346,2.5355232973362,94647.1287611995,0.0,1.0
2015-08-05,3.319,3.33,3.3,3.31,5260,2.48976385321267,2.49801555625134,2.47551091160043,2.4830124598174,7011.88587723817,0.0,1.0
2015-08-06,3.3,3.34,3.3,3.3,28193,2.47551091160043,2.50551710446831,2.47551091160043,2.47551091160043,37582.9084671056,0.0,1.0
2015-08-07,3.29,3.32,3.29,3.31,120886,2.46800936338346,2.49051400803437,2.46800936338346,2.4830124598174,161148.06771023,0.0,1.0
2015-08-10,3.31,3.34,3.3,3.31,7600,2.4830124598174,2.50551710446831,2.47551091160043,2.4830124598174,10131.241951903,0.0,1.0
2015-08-11,3.3,3.31,3.29,3.29,8873,2.47551091160043,2.4830124598174,2.46800936338346,2.46800936338346,11828.2249788468,0.0,1.0
2015-08-12,3.32,3.32,3.29,3.29,1778,2.49051400803437,2.49051400803437,2.46800936338346,2.46800936338346,2370.17739348469,0.0,1.0
2015-08-13,3.28,3.32,3.28,3.32,3962,2.46050781516649,2.49051400803437,2.46050781516649,2.49051400803437,5281.57639650523,0.0,1.0
2015-08-14,3.3,3.315,3.28,3.2901,3032,2.47551091160043,2.48676323392589,2.46050781516649,2.46808437886563,4041.83231554868,0.0,1.0
2015-08-17,3.29,3.36,3.29,3.3,42120,2.46800936338346,2.52052020090226,2.46800936338346,2.47551091160043,56148.4093439678,0.0,1.0
2015-08-18,3.3,3.334,3.3,3.3223,1640,2.47551091160043,2.50101617553813,2.47551091160043,2.49223936412427,2186.21536856855,0.0,1.0
2015-08-19,3.3,3.3,3.27,3.3,7912,2.47551091160043,2.47551091160043,2.45300626694952,2.47551091160043,10547.1560951917,0.0,1.0
2015-08-20,3.27,3.3,3.25,3.3,2015,2.45300626694952,2.47551091160043,2.43800317051557,2.47551091160043,2686.11217540587,0.0,1.0
2015-08-21,3.27,3.28,3.23,3.23,4525,2.45300626694952,2.46050781516649,2.42300007408163,2.42300007408163,6032.088135837,0.0,1.0
2015-08-24,3.25,3.25,3.21,3.22,1587,2.43800317051557,2.43800317051557,2.40799697764769,2.41549852586466,2115.56328653555,0.0,1.0
2015-08-25,3.29,3.29,3.24,3.25,301,2.46800936338346,2.46800936338346,2.4305016222986,2.43800317051557,401.250503621423,0.0,1.0
2015-08-26,3.23,3.27,3.2,3.27,15621,2.42300007408163,2.45300626694952,2.40049542943072,2.45300626694952,20823.7013856155,0.0,1.0
2015-08-27,3.29,3.3,3.2,3.2,2223,2.46800936338346,2.47551091160043,2.40049542943072,2.40049542943072,2963.38827093164,0.0,1.0
2015-08-28,3.22,3.29,3.202,3.29,22468,2.41549852586466,2.46800936338346,2.40199573907411,2.46800936338346,29951.1505493892,0.0,1.0
2015-08-31,3.296,3.31,3.18,3.22,3538,2.47251029231364,2.4830124598174,2.38549233299678,2.41549852586466,4716.35974024118,0.0,1.0
2015-09-01,3.23,3.3295,3.2,3.2,11181,2.42300007408163,2.49764047884049,2.40049542943072,2.40049542943072,14904.9231926616,0.0,1.0
2015-09-02,3.2,3.32,3.2,3.21,12312,2.40049542943072,2.49051400803437,2.40049542943072,2.40799697764769,16412.6119620829,0.0,1.0
2015-09-03,3.25,3.29,3.245,3.25,4072,2.43800317051557,2.46800936338346,2.43425239640709,2.43800317051557,5428.21279317753,0.0,1.0
2015-09-04,3.22,3.24,3.21,3.21,2764,2.41549852586466,2.4305016222986,2.40799697764769,2.40799697764769,3684.57273092895,0.0,1.0
2015-09-08,3.21,3.25,3.2,3.21,5208,2.40799697764769,2.43800317051557,2.40049542943072,2.40799697764769,6942.56685335671,0.0,1.0
2015-09-09,3.2233,3.28,3.2106,3.28,2919,2.41797403677626,2.46050781516649,2.40844707054071,2.46050781516649,3891.19674442171,0.0,1.0
2015-09-10,3.2,3.2795,3.18,3.21,21322,2.40049542943072,2.46013273775564,2.38549233299678,2.40799697764769,28423.4659076943,0.0,1.0
2015-09-11,3.2,3.26,3.17,3.26,4881,2.40049542943072,2.44550471873255,2.37799078477981,2.44550471873255,6506.65683779457,0.0,1.0
2015-09-14,3.21,3.32,3.206,3.21,33611,2.40799697764769,2.49051400803437,2.4049963583609,2.40799697764769,44805.4175322912,0.0,1.0
2015-09-15,3.23,3.2585,3.21,3.22,15018,2.42300007408163,2.4443794865,2.40799697764769,2.41549852586466,20019.867320221,0.0,1.0
2015-09-16,3.23,3.31,3.23,3.23,21272,2.42300007408163,2.4830124598174,2.42300007408163,2.42300007408163,28356.813000116,0.0,1.0
2015-09-17,3.27,3.33,3.23,3.23,1417,2.45300626694952,2.49801555625134,2.42300007408163,2.42300007408163,1888.94340076929,0.0,1.0
2015-09-18,3.27,3.29,3.23,3.28,8480,2.45300626694952,2.46800936338346,2.42300007408163,2.46050781516649,11304.3331252813,0.0,1.0
2015-09-21,3.3,3.31,3.26,3.31,2725,2.47551091160043,2.4830124598174,2.44550471873255,2.4830124598174,3632.58346301786,0.0,1.0
2015-09-22,3.23,3.32,3.23,3.2301,20363,2.42300007408163,2.49051400803437,2.42300007408163,2.4230750895638,27145.0631403423,0.0,1.0
2015-09-23,3.2452,3.32,3.221,3.26,7737,2.43440242737143,2.49051400803437,2.41624868068636,2.44550471873255,10313.8709186676,0.0,1.0
2015-09-24,3.21,3.3,3.2,3.24,10857,2.40799697764769,2.47551091160043,2.40049542943072,2.4305016222986,14473.0123515541,0.0,1.0
2015-09-25,3.27,3.28,3.22,3.22,1797,2.45300626694952,2.46050781516649,2.41549852586466,2.41549852586466,2395.50549836444,0.0,1.0
2015-09-28,3.24,3.27,3.2,3.27,3559,2.4305016222986,2.45300626694952,2.40049542943072,2.45300626694952,4744.35396142407,0.0,1.0
2015-09-29,3.21,3.23,3.2001,3.2001,8025,2.40799697764769,2.42300007408163,2.40057044491289,2.40057044491289,10697.7916663187,0.0,1.0
2015-09-30,3.24,3.25,3.2,3.23,3926,2.4305016222986,2.43800317051557,2.40049542943072,2.42300007408163,5233.58630304887,0.0,1.0
2015-10-01,3.21,3.29,3.18,3.21,23785,2.40799697764769,2.46800936338346,2.38549233299678,2.40799697764769,31706.7881350018,0.0,1.0
2015-10-02,3.19,3.25,3.17,3.19,10605,2.39299388121375,2.43800317051557,2.37799078477981,2.39299388121375,14137.0816973594,0.0,1.0
2015-10-05,3.2,3.21,3.16,3.16,24050,2.40049542943072,2.40799697764769,2.37048923656284,2.37048923656284,32060.0485451668,0.0,1.0
2015-10-06,3.19,3.22,3.15,3.21,10048,2.39299388121375,2.41549852586466,2.36298768834586,2.40799697764769,13394.5683069371,0.0,1.0
2015-10-07,3.19,3.31,3.16,3.18,7457,2.39299388121375,2.4830124598174,2.37048923656284,2.38549233299678,9940.61463622907,0.0,1.0
2015-10-08,3.3,3.32,3.21,3.31,8433,2.47551091160043,2.49051400803437,2.40799697764769,2.4830124598174,11241.6793921577,0.0,1.0
2015-10-09,3.29,3.31,3.229,3.29,6045,2.46800936338346,2.4830124598174,2.42224991925994,2.46800936338346,8058.33652621761,0.0,1.0
2015-10-12,3.25,3.3,3.25,3.299,6379,2.43800317051557,2.47551091160043,2.43800317051557,2.47476075677873,8503.57794884074,0.0,1.0
2015-10-13,3.24,3.27,3.13,3.13,17472,2.4305016222986,2.45300626694952,2.34798459191192,2.34798459191192,23291.1920241645,0.0,1.0
2015-10-14,3.21,3.26,3.17,3.17,1727,2.40799697764769,2.44550471873255,2.37799078477981,2.37799078477981,2302.19142775481,0.0,1.0
2015-10-15,3.28,3.3,3.2,3.25,12865,2.46050781516649,2.47551091160043,2.40049542943072,2.43800317051557,17149.793119899,0.0,1.0
2015-10-16,3.2,3.31,3.2,3.25,7955,2.40049542943072,2.4830124598174,2.40049542943072,2.43800317051557,10604.477595709,0.0,1.0
2015-10-19,3.16,3.24,3.16,3.16,12749,2.37048923656284,2.4305016222986,2.37048923656284,2.37048923656284,16995.1583743173,0.0,1.0
2015-10-20,3.35,3.39,3.25,3.25,21314,2.51301865268528,2.54302484555317,2.43800317051557,2.43800317051557,28412.8014424818,0.0,1.0
2015-10-21,3.35,3.3599,3.29,3.3599,5740,2.51301865268528,2.52044518542009,2.46800936338346,2.52044518542009,7651.75378998994,0.0,1.0
2015-10-22,3.36,3.36,3.279,3.3599,2139,2.52052020090226,2.52052020090226,2.45975766034479,2.52044518542009,2851.41138620007,0.0,1.0
2015-10-23,3.28,3.39,3.27,3.33,21990,2.46050781516649,2.54302484555317,2.45300626694952,2.49801555625134,29313.9487529405,0.0,1.0
2015-10-26,3.37,3.39,3.334,3.37,5558,2.52802174911923,2.54302484555317,2.50101617553813,2.52802174911923,7409.13720640487,0.0,1.0
2015-10-27,3.33,3.39,3.31,3.37,9790,2.49801555625134,2.54302484555317,2.4830124598174,2.52802174911923,13050.639303833,0.0,1.0
2015-10-28,3.38,3.4,3.3,3.39,20218,2.5355232973362,2.55052639377014,2.47551091160043,2.54302484555317,26951.7697083652,0.0,1.0
2015-10-29,3.39,3.39,3.3,3.39,5709,2.55052639377014,2.55052639377014,2.48281330367005,2.55052639377014,7588.04537262287,0.01,1.0
2015-10-30,3.31,3.4,3.291,3.3339,8340,2.49033698034784,2.55805007044793,2.47604199466004,2.50831856760775,11085.0058517559,0.0,1.0
2015-11-02,3.37,3.4,3.26,3.38,17145,2.53547904041456,2.55805007044793,2.45271859695889,2.54300271709235,22788.06059093,0.0,1.0
2015-11-03,3.336,3.37,3.33,3.37,8138,2.50989853971008,2.53547904041456,2.50538433370341,2.53547904041456,10816.520098512,0.0,1.0
2015-11-04,3.3,3.39,3.3,3.38,8032,2.48281330367005,2.55052639377014,2.48281330367005,2.54300271709235,10675.6315349285,0.0,1.0
2015-11-05,3.36,3.38,3.29,3.3,2381,2.52795536373678,2.54300271709235,2.47528962699226,2.48281330367005,3164.67613105886,0.0,1.0
2015-11-06,3.35,3.39,3.3,3.3,15337,2.52043168705899,2.55052639377014,2.48281330367005,2.48281330367005,20384.9801856572,0.0,1.0
2015-11-09,3.26,3.32,3.22,3.32,19432,2.45271859695889,2.49786065702562,2.42262389024774,2.49786065702562,25827.797807113,0.0,1.0
2015-11-10,3.31,3.31,3.3,3.31,1799,2.49033698034784,2.49033698034784,2.48281330367005,2.49033698034784,2391.11816874208,0.0,1.0
2015-11-11,3.31,3.37,3.28,3.37,4483,2.49033698034784,2.53547904041456,2.46776595031447,2.53547904041456,5958.52292966689,0.0,1.0
2015-11-12,3.3,3.34,3.3,3.3,3170,2.48281330367005,2.5129080103812,2.48281330367005,2.48281330367005,4213.36553358109,0.0,1.0
2015-11-13,3.32,3.37,3.23,3.251,3770,2.49786065702562,2.53547904041456,2.43014756692553,2.44594728794889,5010.84796895923,0.0,1.0
2015-11-16,3.26,3.33,3.25,3.33,16337,2.45271859695889,2.50538433370341,2.44519492028111,2.50538433370341,21714.1175779541,0.0,1.0
2015-11-17,3.29,3.313,3.26,3.313,2824,2.47528962699226,2.49259408335117,2.45271859695889,2.49259408335117,3753.48399584638,0.0,1.0
2015-11-18,3.29,3.39,3.27,3.2733,22259,2.47528962699226,2.55052639377014,2.46024227363668,2.46272508694035,29585.2692151362,0.0,1.0
2015-11-19,3.3,3.34,3.27,3.29,7255,2.48281330367005,2.5129080103812,2.46024227363668,2.47528962699226,9642.89178111383,0.0,1.0
2015-11-20,3.3,3.38,3.29,3.29,2789,2.48281330367005,2.54300271709235,2.47528962699226,2.47528962699226,3706.96418711598,0.0,1.0
2015-11-23,3.2428,3.35,3.22,3.27,23537,2.4397778730731,2.52043168705899,2.42262389024774,2.46024227363668,31283.9068024916,0.0,1.0
2015-11-24,3.26,3.3,3.26,3.3,2201,2.45271859695889,2.48281330367005,2.45271859695889,2.48281330367005,2925.43140044543,0.0,1.0
2015-11-25,3.28,3.34,3.28,3.29,7112,2.46776595031447,2.5129080103812,2.46776595031447,2.47528962699226,9452.82513401539,0.0,1.0
2015-11-27,3.3,3.31,3.26,3.29,3416,2.48281330367005,2.49033698034784,2.45271859695889,2.47528962699226,4540.33333208612,0.0,1.0
2015-11-30,3.34,3.35,3.3,3.31,5994,2.5129080103812,2.52043168705899,2.48281330367005,2.49033698034784,7966.84952942748,0.0,1.0
2015-12-01,3.33,3.4,3.29,3.4,22707,2.50538433370341,2.55805007044793,2.47528962699226,2.55805007044793,30180.7227668852,0.0,1.0
2015-12-02,3.345,3.378,3.33,3.378,1135,2.51666984872009,2.54149798175679,2.50538433370341,2.54149798175679,1508.57094025696,0.0,1.0
2015-12-03,3.33,3.368,3.3053,3.33,1636,2.50538433370341,2.53397430507901,2.48680085230927,2.50538433370341,2174.46877379769,0.0,1.0
2015-12-04,3.29,3.3783,3.29,3.33,5136,2.47528962699226,2.54172369205713,2.47528962699226,2.50538433370341,6826.44964683676,0.0,1.0
2015-12-07,3.27,3.34,3.27,3.29,3693,2.46024227363668,2.5129080103812,2.46024227363668,2.47528962699226,4908.50438975237,0.0,1.0
2015-12-08,3.34,3.34,3.3116,3.33,1107,2.5129080103812,2.5129080103812,2.49154076861628,2.50538433370341,1471.35509327264,0.0,1.0
2015-12-09,3.3,3.35,3.25,3.334,9579,2.48281330367005,2.52043168705899,2.44519492028111,2.50839380437453,12731.8070808118,0.0,1.0
2015-12-10,3.36,3.36,3.32,3.36,2309,2.52795536373678,2.52795536373678,2.49786065702562,2.52795536373678,3068.97823881348,0.0,1.0
2015-12-11,3.25,3.35,3.25,3.3096,7702,2.44519492028111,2.52043168705899,2.44519492028111,2.49003603328072,10237.0161954705,0.0,1.0
2015-12-14,3.25,3.33,3.23,3.25,11090,2.44519492028111,2.50538433370341,2.43014756692553,2.44519492028111,14740.1336805723,0.0,1.0
2015-12-15,3.3,3.3,3.22,3.25,4099,2.48281330367005,2.48281330367005,2.42262389024774,2.44519492028111,5448.13417102489,0.0,1.0
2015-12-16,3.22,3.35,3.22,3.33,8108,2.42262389024774,2.52043168705899,2.42262389024774,2.50538433370341,10776.6459767431,0.0,1.0
2015-12-17,3.22,3.31,3.22,3.31,3309,2.42262389024774,2.49033698034784,2.42262389024774,2.49033698034784,4398.11563111037,0.0,1.0
2015-12-18,3.21,3.25,3.21,3.25,26297,2.41510021356995,2.44519492028111,2.41510021356995,2.44519492028111,34952.326005231,0.0,1.0
2015-12-21,3.26,3.31,3.21,3.28,24217,2.45271859695889,2.49033698034784,2.41510021356995,2.46776595031447,32187.7202292535,0.0,1.0
2015-12-22,3.29,3.32,3.25,3.255,6151,2.47528962699226,2.49786065702562,2.44519492028111,2.44895675862,8175.52410001809,0.0,1.0
2015-12-23,3.3,3.3,3.25,3.29,650,2.48281330367005,2.48281330367005,2.44519492028111,2.47528962699226,863.939304992969,0.0,1.0
2015-12-24,3.25,3.27,3.25,3.26,3425,2.44519492028111,2.46024227363668,2.44519492028111,2.45271859695889,4552.2955686168,0.0,1.0
2015-12-28,3.23,3.29,3.182,3.29,31698,2.43014756692553,2.47528962699226,2.39403391887215,2.47528962699226,42130.9970610264,0.0,1.0
2015-12-29,3.251,3.27,3.24,3.27,3286,2.44594728794889,2.46024227363668,2.43767124360332,2.46024227363668,4367.54547108753,0.0,1.0
2015-12-30,3.22,3.286,3.22,3.286,8434,2.42262389024774,2.47228015632114,2.42262389024774,2.47228015632114,11209.9447666319,0.0,1.0
2015-12-31,3.2,3.29,3.2,3.27,6115,2.40757653689217,2.47528962699226,2.40757653689217,2.46024227363668,8127.67515389539,0.0,1.0
2016-01-04,3.21,3.31,3.21,3.25,63393,2.41510021356995,2.49033698034784,2.41510021356995,2.44519492028111,84258.0067098761,0.0,1.0
2016-01-05,3.3,3.36,3.23,3.29,15184,2.48281330367005,2.52795536373678,2.43014756692553,2.47528962699226,20181.6221646358,0.0,1.0
2016-01-06,3.36,3.36,3.29,3.3075,7094,2.52795536373678,2.52795536373678,2.47528962699226,2.48845606117839,9428.90066095402,0.0,1.0
2016-01-07,3.29,3.31,3.26,3.28,33205,2.47528962699226,2.49033698034784,2.45271859695889,2.46776595031447,44134.0071112178,0.0,1.0
2016-01-08,3.3,3.4,3.27,3.31,38046,2.48281330367005,2.55805007044793,2.46024227363668,2.49033698034784,50568.3612273269,0.0,1.0
2016-01-11,3.29,3.37,3.09,3.29,134360,2.47528962699226,2.53547904041456,2.3248160934365,2.47528962699226,178582.900029008,0.0,1.0
2016-01-12,3.19,3.31,3.14,3.26,71977,2.40005286021438,2.49033698034784,2.36243447682544,2.45271859695889,95667.3220853523,0.0,1.0
2016-01-13,3.2126,3.26,3.2,3.24,26657,2.41705636950618,2.45271859695889,2.40757653689217,2.43767124360332,35430.8154664578,0.0,1.0
2016-01-14,3.27,3.2795,3.21,3.23,14487,2.46024227363668,2.46738976648058,2.41510021356995,2.43014756692553,19255.2134022049,0.0,1.0
2016-01-15,3.1,3.3,3.02,3.24,114992,2.33233977011429,2.48281330367005,2.27215035669198,2.43767124360332,152840.167015002,0.0,1.0
2016-01-19,3.01,3.33,3.01,3.33,92738,2.26462668001419,2.50538433370341,2.26462668001419,2.50538433370341,123261.543486828,0.0,1.0
2016-01-20,3.08,3.1,2.98,3.0,42318,2.31729241675871,2.33233977011429,2.24205564998083,2.25710300333641,56246.4361672193,0.0,1.0
2016-01-21,3.12,3.13,3.04,3.06,30422,2.34738712346986,2.35491080014765,2.28719771004756,2.30224506340313,40435.0177484556,0.0,1.0
2016-01-22,3.16,3.21,3.09,3.09,24351,2.37748183018101,2.41510021356995,2.3248160934365,2.3248160934365,32365.8246398213,0.0,1.0
2016-01-25,3.11,3.24,3.11,3.19,20662,2.33986344679207,2.43767124360332,2.33986344679207,2.40005286021438,27462.6367996381,0.0,1.0
2016-01-26,3.06,3.2,3.06,3.1,19628,2.30224506340313,2.40757653689217,2.30224506340313,2.33233977011429,26088.3087360031,0.0,1.0
2016-01-27,3.12,3.19,3.09,3.17,19699,2.34738712346986,2.40005286021438,2.3248160934365,2.3850055068588,26182.6774908562,0.0,1.0
2016-01-28,3.14,3.18,3.11,3.12,4079,2.36243447682544,2.39252918353659,2.33986344679207,2.34738712346986,5421.55142317896,0.0,1.0
2016-01-29,3.12,3.17,3.12,3.16,15327,2.34738712346986,2.3850055068588,2.34738712346986,2.37748183018101,20371.6888117343,0.0,1.0
2016-02-01,3.18,3.25,3.15,3.25,3885,2.39252918353659,2.44519492028111,2.36995815350323,2.44519492028111,5163.69876907337,0.0,1.0
2016-02-02,3.13,3.215,3.1,3.215,18796,2.35491080014765,2.41886205190885,2.33233977011429,2.41886205190885,24982.4664256121,0.0,1.0
2016-02-03,3.15,3.2,3.1059,3.1059,12001,2.36995815350323,2.40757653689217,2.33677873935418,2.33677873935418,15950.9778449548,0.0,1.0
2016-02-04,3.15,3.2,3.11,3.18,16236,2.37748183018101,2.41521963700928,2.3472915847184,2.40012451427798,21511.5839586064,0.01,1.0
2016-02-05,3.16,3.19,3.15,3.19,8526,2.38502939154667,2.40767207564363,2.37748183018101,2.40767207564363,11296.3639339171,0.0,1.0
2016-02-08,3.08,3.13,3.08,3.12,19715,2.32464890062144,2.36238670744971,2.32464890062144,2.35483914608405,26121.0198166989,0.0,1.0
2016-02-09,3.1,3.16,3.05,3.05,8128,2.33974402335274,2.38502939154667,2.30200621652447,2.30200621652447,10769.0412919163,0.0,1.0
2016-02-10,3.07,3.16,3.05,3.1,15699,2.31710133925578,2.38502939154667,2.30200621652447,2.33974402335274,20800.0958712837,0.0,1.0
2016-02-11,3.03,3.08,3.0,3.05,12774,2.28691109379317,2.32464890062144,2.2642684096962,2.30200621652447,16924.671931956,0.0,1.0
2016-02-12,3.06,3.12,3.04,3.07,11878,2.30955377789013,2.35483914608405,2.29445865515882,2.31710133925578,15737.5335218235,0.0,1.0
2016-02-16,3.06,3.14,3.06,3.09,6191,2.30955377789013,2.36993426881536,2.30955377789013,2.33219646198709,8202.64943876151,0.0,1.0
2016-02-17,3.07,3.1,3.06,3.06,4056,2.31710133925578,2.33974402335274,2.30955377789013,2.30955377789013,5373.92119586767,0.0,1.0
2016-02-18,3.05,3.0626,3.05,3.05,3019,2.30200621652447,2.3115161438452,2.30200621652447,2.30200621652447,3999.96747789066,0.0,1.0
2016-02-19,3.05,3.1,3.05,3.05,3798,2.30200621652447,2.33974402335274,2.30200621652447,2.30200621652447,5032.08893045006,0.0,1.0
2016-02-22,3.12,3.13,3.05,3.05,14690,2.35483914608405,2.36238670744971,2.30200621652447,2.30200621652447,19463.2402286233,0.0,1.0
2016-02-23,3.06,3.1499,3.06,3.139,8289,2.30955377789013,2.37740635456736,2.30955377789013,2.3691795126788,10982.3552249869,0.0,1.0
2016-02-24,3.07,3.1,3.05,3.05,2303,2.31710133925578,2.33974402335274,2.30200621652447,2.30200621652447,3051.3166947937,0.0,1.0
2016-02-25,3.1,3.1,3.061,3.0785,6156,2.33974402335274,2.33974402335274,2.31030853402669,2.32351676641659,8156.27684461573,0.0,1.0
2016-02-26,3.11,3.11,3.05,3.05,2188,2.3472915847184,2.3472915847184,2.30200621652447,2.30200621652447,2898.9495997432,0.0,1.0
2016-02-29,3.07,3.11,3.07,3.11,6445,2.31710133925578,2.3472915847184,2.31710133925578,2.3472915847184,8539.18197913391,0.0,1.0
2016-03-01,3.06,3.11,3.05,3.06,4593,2.30955377789013,2.3472915847184,2.30200621652447,2.30955377789013,6085.40928319038,0.0,1.0
2016-03-02,3.07,3.14,3.06,3.09,8570,2.31710133925578,2.36993426881536,2.30955377789013,2.33219646198709,11354.6609094147,0.0,1.0
2016-03-03,3.06,3.1299,3.05,3.1072,25424,2.30955377789013,2.36231123183605,2.30200621652447,2.34517826753602,33685.0523875097,0.0,1.0
2016-03-04,3.05,3.1,3.05,3.05,9217,2.30200621652447,2.33974402335274,2.30200621652447,2.30200621652447,12211.8914354813,0.0,1.0
2016-03-07,3.07,3.1,3.06,3.06,4594,2.31710133925578,2.33974402335274,2.30955377789013,2.30955377789013,6086.7342144517,0.0,1.0
2016-03-08,3.08,3.11,3.06,3.11,8915,2.32464890062144,2.3472915847184,2.30955377789013,2.3472915847184,11811.7621945661,0.0,1.0
2016-03-09,3.12,3.13,3.09,3.13,1993,2.35483914608405,2.36238670744971,2.33219646198709,2.36238670744971,2640.58800378803,0.0,1.0
2016-03-10,3.07,3.0941,3.07,3.0941,1417,2.31710133925578,2.33529096214701,2.31710133925578,2.33529096214701,1877.42759727428,0.0,1.0
2016-03-11,3.11,3.13,3.0601,3.0601,3977,2.3472915847184,2.36238670744971,2.30962925350379,2.30962925350379,5269.25162622428,0.0,1.0
2016-03-14,3.1399,3.159,3.07,3.1,9085,2.3698587932017,2.3842746354101,2.31710133925578,2.33974402335274,12037.0005089886,0.0,1.0
2016-03-15,3.11,3.15,3.11,3.13,3028,2.3472915847184,2.37748183018101,2.3472915847184,2.36238670744971,4011.89185924242,0.0,1.0
2016-03-16,3.14,3.14,3.13,3.14,735,2.36993426881536,2.36993426881536,2.36238670744971,2.36993426881536,973.824477061818,0.0,1.0
2016-03-17,3.05,3.1499,3.01,3.09,428018,2.30200621652447,2.37740635456736,2.27181597106186,2.33219646198709,567094.428602784,0.0,1.0
2016-03-18,2.96,3.05,2.96,3.05,60608,2.23407816423359,2.30200621652447,2.23407816423359,2.30200621652447,80301.4338853913,0.0,1.0
2016-03-21,3.03,3.04,3.01,3.03,26481,2.28691109379317,2.29445865515882,2.27181597106186,2.28691109379317,35085.5047307129,0.0,1.0
2016-03-22,3.04,3.04,3.0,3.03,33788,2.29445865515882,2.29445865515882,2.2642684096962,2.28691109379317,44766.7774570948,0.0,1.0
2016-03-23,3.05,3.09,3.02,3.03,15473,2.30200621652447,2.33219646198709,2.27936353242751,2.28691109379317,20500.6614062279,0.0,1.0
2016-03-24,3.06,3.06,3.02,3.02,12124,2.30955377789013,2.30955377789013,2.27936353242751,2.27936353242751,16063.4666121054,0.0,1.0
2016-03-28,3.03,3.06,3.01,3.03,7709,2.28691109379317,2.30955377789013,2.27181597106186,2.28691109379317,10213.8950934279,0.0,1.0
2016-03-29,3.0,3.03,3.0,3.02,9511,2.2642684096962,2.28691109379317,2.2642684096962,2.27936353242751,12601.4212263061,0.0,1.0
2016-03-30,3.02,3.05,3.02,3.03,4538,2.27936353242751,2.30200621652447,2.27936353242751,2.28691109379317,6012.53806381841,0.0,1.0
2016-03-31,2.99,3.04,2.99,3.01,7899,2.25672084833055,2.29445865515882,2.25672084833055,2.27181597106186,10465.6320330766,0.0,1.0
2016-04-01,2.95,3.02,2.9444,2.99,32841,2.22653060286793,2.27936353242751,2.22230396850317,2.25672084833055,43512.0675526357,0.0,1.0
2016-04-04,3.01,3.02,2.9,2.96,12837,2.27181597106186,2.27936353242751,2.18879279603966,2.23407816423359,17008.1426014184,0.0,1.0
2016-04-05,3.0199,3.02,3.0006,3.0099,2401,2.27928805681386,2.27936353242751,2.26472126337814,2.2717404954482,3181.15995840193,0.0,1.0
2016-04-06,3.01,3.034,2.95,3.01,26657,2.27181597106186,2.28993011833943,2.22653060286793,2.27181597106186,35318.6926327032,0.0,1.0
2016-04-07,2.98,3.01,2.96,2.98,24396,2.2491732869649,2.27181597106186,2.23407816423359,2.2491732869649,32323.0230508844,0.0,1.0
2016-04-08,2.9999,3.05,2.98,2.99,11895,2.26419293408255,2.30200621652447,2.2491732869649,2.25672084833055,15760.0573532657,0.0,1.0
2016-04-11,2.96,3.01,2.96,2.99,19832,2.23407816423359,2.27181597106186,2.23407816423359,2.25672084833055,26276.036774272,0.0,1.0
2016-04-12,3.0,3.01,2.94,2.96,8890,2.2642684096962,2.27181597106186,2.21898304150228,2.23407816423359,11778.6389130334,0.0,1.0
2016-04-13,3.01,3.03,2.97,2.97,4130,2.27181597106186,2.28691109379317,2.24162572559924,2.24162572559924,5471.9661092045,0.0,1.0
2016-04-14,3.01,3.01,2.99,2.994,3799,2.27181597106186,2.27181597106186,2.25672084833055,2.25973987287681,5033.41386171135,0.0,1.0
2016-04-15,3.0,3.04,3.0,3.01,6759,2.2642684096962,2.29445865515882,2.2642684096962,2.27181597106186,8955.21039518481,0.0,1.0
2016-04-18,2.98,3.04,2.98,3.03,8803,2.2491732869649,2.29445865515882,2.2491732869649,2.28691109379317,11663.3698932995,0.0,1.0
2016-04-19,2.95,3.0248,2.91,2.997,103184,2.22653060286793,2.28298636188303,2.19634035740532,2.26200414128651,136711.707266866,0.0,1.0
2016-04-20,3.04,3.04,3.02,3.02,6417,2.29445865515882,2.29445865515882,2.27936353242751,2.27936353242751,8502.08390381726,0.0,1.0
2016-04-21,3.0189,3.05,3.001,3.05,3030,2.27853330067729,2.30200621652447,2.26502316583277,2.30200621652447,4014.54172176505,0.0,1.0
2016-04-22,3.0,3.11,3.0,3.0516,8792,2.2642684096962,2.3472915847184,2.2642684096962,2.30321382634298,11648.7956494252,0.0,1.0
2016-04-25,3.01,3.04,2.99,3.0,16800,2.27181597106186,2.29445865515882,2.25672084833055,2.2642684096962,22258.8451899844,0.0,1.0
2016-04-26,3.0,3.04,2.97,2.97,18732,2.2642684096962,2.29445865515882,2.24162572559924,2.24162572559924,24818.6123868327,0.0,1.0
2016-04-27,3.0552,3.06,3.0099,3.01,12928,2.30593094843461,2.30955377789013,2.2717404954482,2.27181597106186,17128.7113461976,0.0,1.0
2016-04-28,3.07,3.07,3.0,3.02,16696,2.31710133925578,2.31710133925578,2.2642684096962,2.27936353242751,22121.0523388083,0.0,1.0
2016-04-29,3.05,3.05,3.02,3.02,1077,2.30200621652447,2.30200621652447,2.27936353242751,2.27936353242751,1426.95096842936,0.0,1.0
2016-05-02,3.02,3.07,3.01,3.0599,15275,2.27936353242751,2.31710133925578,2.27181597106186,2.30947830227647,20238.3250164888,0.0,1.0
2016-05-03,3.05,3.05,2.99,2.99,25833,2.30200621652447,2.30200621652447,2.25672084833055,2.25672084833055,34226.949273385,0.0,1.0
2016-05-04,3.25,3.25,3.02,3.05,61667,2.45295744383755,2.45295744383755,2.27936353242751,2.30200621652447,81704.5360911173,0.0,1.0
2016-05-05,3.1,3.16,3.03,3.16,9423,2.3472915847184,2.39272303474521,2.29428822635379,2.39272303474521,12444.683136162,0.01,1.0
2016-05-06,3.07,3.1,3.0,3.06,17659,2.32457585970499,2.3472915847184,2.27157250134039,2.31700395136719,23321.7297571352,0.0,1.0
2016-05-09,3.0,3.11,3.0,3.03,26825,2.27157250134039,2.3548634930562,2.27157250134039,2.29428822635379,35427.0004380287,0.0,1.0
2016-05-10,3.04,3.08,3.04,3.06,10502,2.30186013469159,2.3321477680428,2.30186013469159,2.31700395136719,13869.6871798762,0.0,1.0
2016-05-11,3.03,3.0599,3.01,3.01,12998,2.29428822635379,2.31692823228382,2.27914440967819,2.27914440967819,17166.0820761789,0.0,1.0
2016-05-12,3.01,3.05,3.01,3.01,3795,2.27914440967819,2.30943204302939,2.27914440967819,2.27914440967819,5011.94656709484,0.0,1.0
2016-05-13,3.04,3.05,3.0,3.02,6239,2.30186013469159,2.30943204302939,2.27157250134039,2.28671631801599,8239.66656972458,0.0,1.0
2016-05-16,3.04,3.1,3.04,3.05,1085,2.30186013469159,2.3472915847184,2.30186013469159,2.30943204302939,1432.92806990722,0.0,1.0
2016-05-17,3.02,3.09,3.01,3.09,7428,2.28671631801599,2.3397196763806,2.27914440967819,2.3397196763806,9809.94442697773,0.0,1.0
2016-05-18,3.04,3.09,3.0201,3.029,1971,2.30186013469159,2.3397196763806,2.28679203709937,2.29353103552001,2603.04260441211,0.0,1.0
2016-05-19,3.03,3.07,3.03,3.07,5055,2.29428822635379,2.32457585970499,2.29428822635379,2.32457585970499,6675.99206763226,0.0,1.0
2016-05-20,3.02,3.11,3.01,3.09,2786,2.28671631801599,2.3548634930562,2.27914440967819,2.3397196763806,3679.38949563274,0.0,1.0
2016-05-23,3.12,3.12,3.05,3.06,17303,2.362435401394,2.362435401394,2.30943204302939,2.31700395136719,22851.5708696817,0.0,1.0
2016-05-24,3.1,3.1499,3.04,3.139,51298,2.3472915847184,2.38507540732403,2.30186013469159,2.37682202723582,67747.7826083877,0.0,1.0
2016-05-25,3.1,3.13,3.0601,3.12,47641,2.3472915847184,2.3700073097318,2.31707967045057,2.362435401394,62918.0886437327,0.0,1.0
2016-05-26,3.2699,3.34,3.08,3.08,16655,2.47593830737764,2.52901738482563,2.3321477680428,2.3321477680428,21995.7760408339,0.0,1.0
2016-05-27,3.12,3.28,3.06,3.28,19925,2.362435401394,2.48358593479882,2.31700395136719,2.48358593479882,26314.3703160382,0.0,1.0
2016-05-31,3.21,3.23,3.12,3.15,7173,2.43058257643421,2.44572639310982,2.362435401394,2.38515112640741,9473.17331377375,0.0,1.0
2016-06-01,3.2,3.2,3.2,3.2,353,2.42301066809641,2.42301066809641,2.42301066809641,2.42301066809641,466.196874356912,0.0,1.0
2016-06-02,3.17,3.2489,3.17,3.19,9197,2.40029494308301,2.46003729986826,2.40029494308301,2.41543875975861,12146.211482891,0.0,1.0
2016-06-03,3.0801,3.14,3.0801,3.14,12786,2.33222348712617,2.3775792180696,2.33222348712617,2.3775792180696,16886.0998173583,0.0,1.0
2016-06-06,3.15,3.1899,3.05,3.06,891,2.38515112640741,2.41536304067523,2.30943204302939,2.31700395136719,1176.71788966574,0.0,1.0
2016-06-07,3.18,3.1899,3.0868,3.0868,1239,2.40786685142081,2.41536304067523,2.3372966657125,2.3372966657125,1636.3114088618,0.0,1.0
2016-06-08,3.18,3.18,3.18,3.18,0,2.40786685142081,2.40786685142081,2.40786685142081,2.40786685142081,0,0.0,1.0
2016-06-09,3.16,3.16,3.11,3.1257,4310,2.39272303474521,2.39272303474521,2.3548634930562,2.36675138914655,5692.0921486637,0.0,1.0
2016-06-10,3.16,3.16,3.16,3.16,352,2.39272303474521,2.39272303474521,2.39272303474521,2.39272303474521,464.876203324739,0.0,1.0
2016-06-13,3.16,3.16,3.1131,3.1131,1223,2.39272303474521,2.39272303474521,2.35721078464092,2.35721078464092,1615.18067234703,0.0,1.0
2016-06-14,3.15,3.16,3.15,3.15,364,2.38515112640741,2.39272303474521,2.38515112640741,2.38515112640741,480.724255710809,0.0,1.0
2016-06-15,3.16,3.16,3.08,3.09,1602,2.39272303474521,2.39272303474521,2.3321477680428,2.3397196763806,2115.71499354043,0.0,1.0
2016-06-16,3.15,3.15,3.14,3.14,244,2.38515112640741,2.38515112640741,2.3775792180696,2.3775792180696,322.243731850103,0.0,1.0
2016-06-17,3.09,3.14,3.0819,3.0819,8429,2.3397196763806,2.3775792180696,2.33358643062698,2.33358643062698,11131.9361301825,0.0,1.0
2016-06-20,3.1789,3.23,3.07,3.09,5598,2.40703394150365,2.44572639310982,2.32457585970499,2.3397196763806,7393.11643810197,0.0,1.0
2016-06-21,3.14,3.14,3.1166,3.1166,680,2.3775792180696,2.3775792180696,2.35986095255915,2.35986095255915,898.056301877339,0.0,1.0
2016-06-22,3.08,3.1483,3.08,3.1179,5533,2.3321477680428,2.38386390198998,2.3321477680428,2.36084530064306,7307.27282101073,0.0,1.0
2016-06-23,3.08,3.15,3.08,3.09,7534,2.3321477680428,2.38515112640741,2.3321477680428,2.3397196763806,9949.93555638801,0.0,1.0
2016-06-24,3.11,3.14,3.02,3.05,5589,2.3548634930562,2.3775792180696,2.28671631801599,2.30943204302939,7381.23039881241,0.0,1.0
2016-06-27,3.01,3.13,3.0,3.0736,7179,2.27914440967819,2.3700073097318,2.27157250134039,2.3273017467066,9481.09733996676,0.0,1.0
2016-06-28,3.05,3.09,3.0,3.09,11510,2.30943204302939,2.3397196763806,2.27157250134039,2.3397196763806,15200.9235803061,0.0,1.0
2016-06-29,3.05,3.05,3.03,3.05,2349,2.30943204302939,2.30943204302939,2.29428822635379,2.30943204302939,3102.25625457333,0.0,1.0
2016-06-30,3.02,3.06,2.99,3.0301,26826,2.28671631801599,2.31700395136719,2.26400059300258,2.29436394543717,35428.3211090609,0.0,1.0
2016-07-01,3.02,3.085,3.02,3.085,7491,2.28671631801599,2.3359337222117,2.28671631801599,2.3359337222117,9893.1467020046,0.0,1.0
2016-07-05,3.04,3.09,3.0,3.09,18723,2.30186013469159,2.3397196763806,2.27157250134039,2.3397196763806,24726.9237353668,0.0,1.0
2016-07-06,3.038,3.08,3.02,3.0299,4516,2.30034575302403,2.3321477680428,2.28671631801599,2.29421250727041,5964.15038129126,0.0,1.0
2016-07-07,3.08,3.08,3.01,3.01,4800,2.3321477680428,2.3321477680428,2.27914440967819,2.27914440967819,6339.22095442825,0.0,1.0
2016-07-08,3.02,3.08,3.0,3.023,131936,2.28671631801599,2.3321477680428,2.27157250134039,2.28898789051733,174244.053300718,0.0,1.0
2016-07-11,3.03,3.0599,3.015,3.015,125164,2.29428822635379,2.31692823228382,2.28293036384709,2.28293036384709,165300.469070846,0.0,1.0
2016-07-12,3.03,3.09,3.01,3.05,34132,2.29428822635379,2.3397196763806,2.27914440967819,2.30943204302939,45077.1436701136,0.0,1.0
2016-07-13,3.08,3.08,3.01,3.02,15116,2.3321477680428,2.3321477680428,2.27914440967819,2.28671631801599,19963.2633223203,0.0,1.0
2016-07-14,3.06,3.1,3.01,3.05,10750,2.31700395136719,2.3472915847184,2.27914440967819,2.30943204302939,14197.213595855,0.0,1.0
2016-07-15,3.03,3.08,3.022,3.05,4764,2.29428822635379,2.3321477680428,2.28823069968355,2.30943204302939,6291.67679727005,0.0,1.0
2016-07-18,3.04,3.04,3.01,3.01,3988,2.30186013469159,2.30186013469159,2.27914440967819,2.27914440967819,5266.83607630415,0.0,1.0
2016-07-19,3.11,3.11,3.01,3.01,22596,2.3548634930562,2.3548634930562,2.27914440967819,2.27914440967819,29841.8826429711,0.0,1.0
2016-07-20,3.13,3.13,3.08,3.08,8209,2.3700073097318,2.3700073097318,2.3321477680428,2.3321477680428,10841.3885031045,0.0,1.0
2016-07-21,3.13,3.13,3.0966,3.1134,3635,2.3700073097318,2.3700073097318,2.34471713588355,2.35743794189105,4800.63920194724,0.0,1.0
2016-07-22,3.13,3.14,3.13,3.13,5205,2.3700073097318,2.3775792180696,2.3700073097318,2.3700073097318,6874.09272245816,0.0,1.0
2016-07-25,3.11,3.14,3.08,3.09,5916,2.3548634930562,2.3775792180696,2.3321477680428,2.3397196763806,7813.08982633284,0.0,1.0
2016-07-26,3.14,3.15,3.08,3.15,14530,2.3775792180696,2.38515112640741,2.3321477680428,2.38515112640741,19189.3500974673,0.0,1.0
2016-07-27,3.11,3.15,3.1,3.1,6028,2.3548634930562,2.38515112640741,2.3472915847184,2.3472915847184,7961.00498193616,0.0,1.0
2016-07-28,3.14,3.15,3.08,3.08,4255,2.3775792180696,2.38515112640741,2.3321477680428,2.3321477680428,5619.45524189423,0.0,1.0
2016-07-29,3.11,3.15,3.1,3.1,2341,2.3548634930562,2.38515112640741,2.3472915847184,2.3472915847184,3091.69088631595,0.0,1.0
2016-08-01,3.1,3.14,3.09,3.09,9501,2.3472915847184,2.3775792180696,2.3397196763806,2.3397196763806,12547.6954766714,0.0,1.0
2016-08-02,3.1,3.15,3.09,3.1,53338,2.3472915847184,2.38515112640741,2.3397196763806,2.3472915847184,70441.9515140197,0.0,1.0
2016-08-03,3.14,3.14,3.09,3.1,44144,2.3775792180696,2.3775792180696,2.3397196763806,2.3472915847184,58299.7020442254,0.0,1.0
2016-08-04,3.11,3.13,3.1,3.1,333,2.3662213555629,2.38143821315495,2.35861292676688,2.35861292676688,437.672493135637,0.015,1.0
2016-08-05,3.1,3.13,3.1,3.13,5391,2.35861292676688,2.38143821315495,2.35861292676688,2.38143821315495,7085.56279427692,0.0,1.0
2016-08-08,3.19,3.2,3.11,3.12,66369,2.42708878593108,2.4346972147271,2.3662213555629,2.37382978435892,87230.8879787358,0.0,1.0
2016-08-09,3.17,3.183,3.1,3.1801,33455,2.41187192833904,2.42176288577386,2.35861292676688,2.41955644142302,43970.9707443023,0.0,1.0
2016-08-10,3.16,3.2,3.15,3.15,14273,2.40426349954301,2.4346972147271,2.39665507074699,2.39665507074699,18759.4579415163,0.0,1.0
2016-08-11,3.2,3.23,3.1448,3.2,32746,2.4346972147271,2.45752250111517,2.39269868777306,2.4346972147271,43039.1094901488,0.0,1.0
2016-08-12,3.15,3.23,3.1475,3.18,57818,2.39665507074699,2.45752250111517,2.39475296354799,2.41948035713506,75992.0366610097,0.0,1.0
2016-08-15,3.15,3.21,3.12,3.15,38887,2.39665507074699,2.44230564352312,2.37382978435892,2.39665507074699,51110.4211428393,0.0,1.0
2016-08-16,3.17,3.23,3.12,3.16,9205,2.41187192833904,2.45752250111517,2.37382978435892,2.40426349954301,12098.4243222628,0.0,1.0
2016-08-17,3.18,3.24,3.1301,3.24,10329,2.41948035713506,2.46513092991119,2.38151429744291,2.46513092991119,13575.733278072,0.0,1.0
2016-08-18,3.19,3.2,3.13,3.15,22331,2.42708878593108,2.4346972147271,2.38143821315495,2.39665507074699,29350.343676312,0.0,1.0
2016-08-19,3.15,3.2,3.135,3.15,12905,2.39665507074699,2.4346972147271,2.38524242755296,2.39665507074699,16961.4520237699,0.0,1.0
2016-08-22,3.17,3.19,3.15,3.19,12309,2.41187192833904,2.42708878593108,2.39665507074699,2.42708878593108,16178.1102642839,0.0,1.0
2016-08-23,3.14,3.19,3.14,3.18,7770,2.38904664195097,2.42708878593108,2.38904664195097,2.41948035713506,10212.3581731648,0.0,1.0
2016-08-24,3.18,3.19,3.15,3.15,3718,2.41948035713506,2.42708878593108,2.39665507074699,2.39665507074699,4886.68567410899,0.0,1.0
2016-08-25,3.19,3.19,3.15,3.15,74324,2.42708878593108,2.42708878593108,2.39665507074699,2.39665507074699,97686.397536976,0.0,1.0
2016-08-26,3.16,3.19,3.15,3.19,16451,2.40426349954301,2.42708878593108,2.39665507074699,2.42708878593108,21622.0726263494,0.0,1.0
2016-08-29,3.17,3.19,3.16,3.19,1755,2.41187192833904,2.42708878593108,2.40426349954301,2.42708878593108,2306.65232868781,0.0,1.0
2016-08-30,3.16,3.18,3.15,3.18,8687,2.40426349954301,2.41948035713506,2.39665507074699,2.41948035713506,11417.6004440519,0.0,1.0
2016-08-31,3.17,3.2,3.15,3.1934,11120,2.41187192833904,2.4346972147271,2.39665507074699,2.42967565172173,14615.3697407455,0.0,1.0
2016-09-01,3.19,3.2,3.175,3.2,11472,2.42708878593108,2.4346972147271,2.41567614273705,2.4346972147271,15078.0145382943,0.0,1.0
2016-09-02,3.18,3.21,3.18,3.183,32541,2.41948035713506,2.44230564352312,2.41948035713506,2.42176288577386,42769.671468849,0.0,1.0
2016-09-06,3.28,3.28,3.195,3.209,39494,2.49556464509528,2.49556464509528,2.43089300032909,2.44154480064352,51908.2205522487,0.0,1.0
2016-09-07,3.24,3.3,3.2,3.2,21298,2.46513092991119,2.51078150268732,2.4346972147271,2.4346972147271,27992.6389153237,0.0,1.0
2016-09-08,3.27,3.3,3.19,3.19,28289,2.48795621629926,2.51078150268732,2.42708878593108,2.42708878593108,37181.1326075495,0.0,1.0
2016-09-09,3.24,3.28,3.22,3.24,38072,2.46513092991119,2.49556464509528,2.44991407231915,2.46513092991119,50039.2407166965,0.0,1.0
2016-09-12,3.31,3.31,3.19,3.22,8903,2.51838993148335,2.51838993148335,2.42708878593108,2.44991407231915,11701.496115275,0.0,1.0
2016-09-13,3.31,3.33,3.25,3.26,5437,2.51838993148335,2.53360678907539,2.47273935870721,2.48034778750324,7146.02205759294,0.0,1.0
2016-09-14,3.32,3.32,3.257,3.257,3611,2.52599836027937,2.52599836027937,2.47806525886443,2.47806525886443,4746.05217030865,0.0,1.0
2016-09-15,3.3,3.33,3.27,3.3299,1631,2.51078150268732,2.53360678907539,2.48795621629926,2.53353070478743,2143.67518409677,0.0,1.0
2016-09-16,3.33,3.33,3.2501,3.2759,8984,2.53360678907539,2.53360678907539,2.47281544299517,2.49244518928891,11807.9569919837,0.0,1.0
2016-09-19,3.31,3.337,3.3,3.32,5503,2.51838993148335,2.53893268923261,2.51078150268732,2.52599836027937,7232.76795713334,0.0,1.0
2016-09-20,3.34,3.34,3.29,3.29,1851,2.54121521787141,2.54121521787141,2.5031730738913,2.5031730738913,2432.82818256475,0.0,1.0
2016-09-21,3.33,3.34,3.32,3.34,2926,2.53360678907539,2.54121521787141,2.52599836027937,2.54121521787141,3845.73487962424,0.0,1.0
2016-09-22,3.25,3.34,3.25,3.27,13325,2.47273935870721,2.54121521787141,2.47273935870721,2.48795621629926,17513.4713844816,0.0,1.0
2016-09-23,3.29,3.29,3.27,3.2712,1961,2.5031730738913,2.5031730738913,2.48795621629926,2.48886922775478,2577.40468179875,0.0,1.0
2016-09-26,3.28,3.31,3.2,3.26,21266,2.49556464509528,2.51838993148335,2.4346972147271,2.48034778750324,27950.5802973647,0.0,1.0
2016-09-27,3.33,3.33,3.31,3.31,497,2.53360678907539,2.53360678907539,2.51838993148335,2.51838993148335,653.222910175409,0.0,1.0
2016-09-28,3.24,3.33,3.24,3.29,2133,2.46513092991119,2.53360678907539,2.46513092991119,2.5031730738913,2803.46975332827,0.0,1.0
2016-09-29,3.32,3.33,3.23,3.23,12967,2.52599836027937,2.53360678907539,2.45752250111517,2.45752250111517,17042.9405960654,0.0,1.0
2016-09-30,3.32,3.32,3.26,3.27,2491,2.52599836027937,2.52599836027937,2.48034778750324,2.48795621629926,3274.00054174435,0.0,1.0
2016-10-03,3.27,3.32,3.27,3.3199,1181,2.48795621629926,2.52599836027937,2.48795621629926,2.52592227599141,1552.22586904861,0.0,1.0
2016-10-04,3.26,3.32,3.26,3.32,881,2.48034778750324,2.52599836027937,2.48034778750324,2.52599836027937,1157.92632568317,0.0,1.0
2016-10-05,3.25,3.31,3.25,3.26,13359,2.47273935870721,2.51838993148335,2.47273935870721,2.48034778750324,17558.158666063,0.0,1.0
2016-10-06,3.28,3.28,3.25,3.253,1715,2.49556464509528,2.49556464509528,2.47273935870721,2.47502188734602,2254.07905623909,0.0,1.0
2016-10-07,3.27,3.29,3.26,3.29,10782,2.48795621629926,2.5031730738913,2.48034778750324,2.5031730738913,14171.1255885538,0.0,1.0
2016-10-10,3.28,3.29,3.28,3.29,486,2.49556464509528,2.5031730738913,2.49556464509528,2.5031730738913,638.765260252009,0.0,1.0
2016-10-11,3.29,3.29,3.29,3.29,3330,2.5031730738913,2.5031730738913,2.5031730738913,2.5031730738913,4376.72493135636,0.0,1.0
2016-10-12,3.31,3.31,3.29,3.31,6139,2.51838993148335,2.51838993148335,2.5031730738913,2.51838993148335,8068.68298906807,0.0,1.0
2016-10-13,3.26,3.31,3.26,3.27,4419,2.48034778750324,2.51838993148335,2.48034778750324,2.48795621629926,5808.03227377289,0.0,1.0
2016-10-14,3.31,3.3188,3.2764,3.29,10511,2.51838993148335,2.52508534882385,2.49282561072871,2.5031730738913,13814.9416677137,0.0,1.0
2016-10-17,3.3,3.32,3.2309,3.32,6668,2.51078150268732,2.52599836027937,2.45820725970681,2.52599836027937,8763.96451720248,0.0,1.0
2016-10-18,3.32,3.34,3.19,3.19,19244,2.52599836027937,2.54121521787141,2.42708878593108,2.42708878593108,25293.0013750816,0.0,1.0
2016-10-19,3.31,3.32,3.2903,3.2903,847,2.51838993148335,2.52599836027937,2.50340132675518,2.50340132675518,1113.23904410175,0.0,1.0
2016-10-20,3.31,3.31,3.31,3.31,60,2.51838993148335,2.51838993148335,2.51838993148335,2.51838993148335,78.8599086730875,0.0,1.0
2016-10-21,3.26,3.27,3.255,3.26,16102,2.48034778750324,2.48795621629926,2.47654357310522,2.48034778750324,21163.3708242342,0.0,1.0
2016-10-24,3.31,3.31,3.22,3.2927,1526,2.51838993148335,2.51838993148335,2.44991407231915,2.50522734966623,2005.67034391886,0.0,1.0
2016-10-25,3.3,3.31,3.25,3.25,1381,2.51078150268732,2.51838993148335,2.47273935870721,2.47273935870721,1815.09223129224,0.0,1.0
2016-10-26,3.3,3.3,3.24,3.24,1935,2.51078150268732,2.51078150268732,2.46513092991119,2.46513092991119,2543.23205470708,0.0,1.0
2016-10-27,3.29,3.3,3.2701,3.3,624,2.5031730738913,2.51078150268732,2.48803230058722,2.51078150268732,820.143050200112,0.0,1.0
2016-10-28,3.28,3.28,3.25,3.25,2129,2.49556464509528,2.49556464509528,2.47273935870721,2.47273935870721,2798.21242608339,0.0,1.0
2016-10-31,3.3,3.3,3.2,3.3,3443,2.51078150268732,2.51078150268732,2.4346972147271,2.51078150268732,4525.24442602402,0.0,1.0
2016-11-01,3.3,3.3,3.21,3.21,13252,2.51078150268732,2.51078150268732,2.44230564352312,2.44230564352312,17417.5251622626,0.0,1.0
2016-11-02,3.3,3.3,3.29,3.3,5479,2.51078150268732,2.51078150268732,2.5031730738913,2.51078150268732,7201.22399366413,0.0,1.0
2016-11-03,3.2,3.3,3.15,3.275,29628,2.44610985792114,2.52255079098117,2.40788939139112,2.50344055771616,38759.3385035353,0.015,1.0
2016-11-04,3.15,3.25,3.15,3.25,2384,2.40788939139112,2.48433032445115,2.40788939139112,2.48433032445115,3118.74790712934,0.0,1.0
2016-11-07,3.25,3.25,3.15,3.25,5179,2.48433032445115,2.48433032445115,2.40788939139112,2.48433032445115,6775.1658603284,0.0,1.0
2016-11-08,3.15,3.25,3.15,3.15,4233,2.40788939139112,2.48433032445115,2.40788939139112,2.40788939139112,5537.60901463024,0.0,1.0
2016-11-09,3.25,3.25,3.1,3.15,3760,2.48433032445115,2.48433032445115,2.3696689248611,2.40788939139112,4918.83059178119,0.0,1.0
2016-11-10,3.3,3.3,3.15,3.15,24183,2.52255079098117,2.52255079098117,2.40788939139112,2.40788939139112,31636.1915428309,0.0,1.0
2016-11-11,3.3,3.3,3.25,3.2868,24775,2.52255079098117,2.52255079098117,2.48433032445115,2.51246058781725,32410.6457211114,0.0,1.0
2016-11-14,3.4,3.4,3.2761,3.3,15036,2.59899172404121,2.59899172404121,2.50428140797982,2.52255079098117,19670.0895686228,0.0,1.0
2016-11-15,3.45,3.45,3.35,3.4,13412,2.63721219057122,2.63721219057122,2.56077125751119,2.59899172404121,17545.5733768535,0.0,1.0
2016-11-16,3.45,3.45,3.395,3.4,6283,2.63721219057122,2.63721219057122,2.5951696773882,2.59899172404121,8219.41824685139,0.0,1.0
2016-11-17,3.5,3.5,3.4349,3.45,15890,2.67543265710124,2.67543265710124,2.62566960967916,2.63721219057122,20787.2920487774,0.0,1.0
2016-11-18,3.5,3.5,3.35,3.5,16676,2.67543265710124,2.67543265710124,2.56077125751119,2.67543265710124,21815.5369543997,0.0,1.0
2016-11-21,3.45,3.5,3.45,3.5,5907,2.63721219057122,2.67543265710124,2.63721219057122,2.67543265710124,7727.53518767327,0.0,1.0
2016-11-22,3.55,3.55,3.45,3.5,14844,2.71365312363126,2.71365312363126,2.63721219057122,2.67543265710124,19418.9152405319,0.0,1.0
2016-11-23,3.65,3.65,3.5,3.55,39238,2.7900940566913,2.7900940566913,2.67543265710124,2.71365312363126,51331.1369043377,0.0,1.0
2016-11-25,3.65,3.65,3.5956,3.65,6425,2.7900940566913,2.7900940566913,2.74851018910664,2.7900940566913,8405.18259366863,0.0,1.0
2016-11-28,3.55,3.65,3.55,3.65,5991,2.71365312363126,2.7900940566913,2.71365312363126,2.7900940566913,7837.42395621305,0.0,1.0
2016-11-29,3.55,3.65,3.55,3.6,19570,2.71365312363126,2.7900940566913,2.71365312363126,2.75187359016128,25601.4666705207,0.0,1.0
2016-11-30,3.5,3.6,3.5,3.6,14476,2.67543265710124,2.75187359016128,2.67543265710124,2.75187359016128,18937.4977783576,0.0,1.0
2016-12-01,3.55,3.65,3.55,3.55,15407,2.71365312363126,2.7900940566913,2.71365312363126,2.71365312363126,20155.4316296736,0.0,1.0
2016-12-02,3.45,3.6,3.375,3.5,109630,2.63721219057122,2.75187359016128,2.5798814907762,2.67543265710124,143417.924940684,0.0,1.0
2016-12-05,3.5,3.55,3.45,3.45,7174,2.67543265710124,2.71365312363126,2.63721219057122,2.63721219057122,9385.02411314846,0.0,1.0
2016-12-06,3.6,3.7,3.45,3.45,64498,2.75187359016128,2.82831452322131,2.63721219057122,2.63721219057122,84376.2594438038,0.0,1.0
2016-12-07,3.6,3.7,3.56,3.65,19353,2.75187359016128,2.82831452322131,2.72129721693726,2.7900940566913,25317.5873517928,0.0,1.0
2016-12-08,3.7,3.75,3.6,3.6,77692,2.82831452322131,2.86653498975133,2.75187359016128,2.75187359016128,101636.645302304,0.0,1.0
2016-12-09,3.8,3.8,3.69,3.75,92192,2.90475545628135,2.90475545628135,2.82067042991531,2.86653498975133,120605.539871673,0.0,1.0
2016-12-12,3.8,3.85,3.7,3.75,19263,2.90475545628135,2.94297592281137,2.82831452322131,2.86653498975133,25199.8493855002,0.0,1.0
2016-12-13,3.8,3.85,3.7,3.8,86015,2.90475545628135,2.94297592281137,2.82831452322131,2.90475545628135,112524.790785122,0.0,1.0
2016-12-14,3.8,3.8,3.756,3.8,32787,2.90475545628135,2.90475545628135,2.87112144573493,2.90475545628135,42891.9411204068,0.0,1.0
2016-12-15,3.7,3.775,3.7,3.75,7451,2.82831452322131,2.88564522301634,2.82831452322131,2.86653498975133,9747.39540940469,0.0,1.0
2016-12-16,3.7,3.8,3.7,3.75,23178,2.82831452322131,2.90475545628135,2.82831452322131,2.86653498975133,30321.4509192299,0.0,1.0
2016-12-19,3.75,3.755,3.7,3.755,24107,2.86653498975133,2.87035703640433,2.82831452322131,2.87035703640433,31536.7683712949,0.0,1.0
2016-12-20,3.7,3.8,3.7,3.75,20867,2.82831452322131,2.90475545628135,2.82831452322131,2.86653498975133,27298.2015847601,0.0,1.0
2016-12-21,3.75,3.75,3.7,3.7,11966,2.86653498975133,2.86653498975133,2.82831452322131,2.82831452322131,15653.9167184185,0.0,1.0
2016-12-22,3.7,3.8,3.65,3.75,24212,2.82831452322131,2.90475545628135,2.7900940566913,2.86653498975133,31674.1293319697,0.0,1.0
2016-12-23,3.75,3.75,3.7,3.75,11183,2.86653498975133,2.86653498975133,2.82831452322131,2.86653498975133,14629.5964116726,0.0,1.0
2016-12-27,3.7,3.75,3.65,3.75,22497,2.82831452322131,2.86653498975133,2.7900940566913,2.86653498975133,29430.5669742823,0.0,1.0
2016-12-28,3.7,3.75,3.65,3.7,7299,2.82831452322131,2.86653498975133,2.7900940566913,2.82831452322131,9548.54906633268,0.0,1.0
2016-12-29,3.65,3.8,3.65,3.7,8737,2.7900940566913,2.90475545628135,2.7900940566913,2.82831452322131,11429.7401277639,0.0,1.0
2016-12-30,3.7,3.7,3.355,3.65,34426,2.82831452322131,2.82831452322131,2.56459330416419,2.7900940566913,45036.0803065583,0.0,1.0
2017-01-03,3.7,3.8,3.6,3.7,31029,2.82831452322131,2.90475545628135,2.75187359016128,2.82831452322131,40592.1261788241,0.0,1.0
2017-01-04,3.65,3.75,3.6,3.7,33488,2.7900940566913,2.86653498975133,2.75187359016128,2.82831452322131,43808.9890578638,0.0,1.0
2017-01-05,3.6,3.75,3.6,3.65,11602,2.75187359016128,2.86653498975133,2.75187359016128,2.7900940566913,15177.7320547461,0.0,1.0
2017-01-06,3.675,3.75,3.6,3.65,46725,2.8092042899563,2.86653498975133,2.75187359016128,2.7900940566913,61125.6275002596,0.0,1.0
2017-01-09,3.65,3.75,3.475,3.6,9808,2.7900940566913,2.86653498975133,2.65632242383623,2.75187359016128,12830.8219266462,0.0,1.0
2017-01-10,3.6,3.65,3.6,3.65,6420,2.75187359016128,2.7900940566913,2.75187359016128,2.7900940566913,8398.64159554126,0.0,1.0
2017-01-11,3.65,3.7,3.605,3.65,11386,2.7900940566913,2.82831452322131,2.75569563681428,2.7900940566913,14895.1609356437,0.0,1.0
2017-01-12,3.65,3.7,3.645,3.7,6077,2.7900940566913,2.82831452322131,2.78627201003829,2.82831452322131,7949.92912400377,0.0,1.0
2017-01-13,3.7,3.7,3.6154,3.6792,18250,2.82831452322131,2.82831452322131,2.76364549385252,2.81241480914483,23874.6431648954,0.0,1.0
2017-01-17,3.75,3.85,3.7,3.7,32505,2.86653498975133,2.94297592281137,2.82831452322131,2.82831452322131,42523.0288260232,0.0,1.0
2017-01-18,3.75,3.85,3.75,3.8,40814,2.86653498975133,2.94297592281137,2.86653498975133,2.90475545628135,53392.8595140844,0.0,1.0
2017-01-19,3.85,3.85,3.6,3.75,51500,2.94297592281137,2.94297592281137,2.75187359016128,2.86653498975133,67372.2807118964,0.0,1.0
2017-01-20,4.0,4.0,3.65,3.65,109866,3.05763732240142,3.05763732240142,2.7900940566913,2.7900940566913,143726.660052296,0.0,1.0
2017-01-23,3.8,4.0,3.8,4.0,30115,2.90475545628135,3.05763732240142,2.90475545628135,3.05763732240142,39396.431721141,0.0,1.0
2017-01-24,3.95,4.0,3.8,3.85,180523,3.0194168558714,3.05763732240142,2.90475545628135,2.94297592281137,236160.120989392,0.0,1.0
2017-01-25,3.9,4.0,3.9,4.0,27388,2.98119638934138,3.05763732240142,2.98119638934138,3.05763732240142,35828.9713424742,0.0,1.0
2017-01-26,3.85,3.95,3.85,3.9,24115,2.94297592281137,3.0194168558714,2.94297592281137,2.98119638934138,31547.2339682987,0.0,1.0
2017-01-27,3.95,3.95,3.85,3.85,90953,3.0194168558714,3.0194168558714,2.94297592281137,2.94297592281137,118984.680535711,0.0,1.0
2017-01-30,3.9,3.95,3.9,3.95,30520,2.98119638934138,3.0194168558714,2.98119638934138,3.0194168558714,39926.2525694579,0.0,1.0
2017-01-31,3.95,3.95,3.9,3.9,44707,3.0194168558714,3.0194168558714,2.98119638934138,2.98119638934138,58485.6806560536,0.0,1.0
2017-02-01,4.0,4.0,3.85,3.95,39128,3.05763732240142,3.05763732240142,2.94297592281137,3.0194168558714,51187.2349455356,0.0,1.0
2017-02-02,3.95,3.95,3.8436,3.905,52555,3.03088299583041,3.03088299583041,2.9492409829807,2.99635394904247,68492.3338464682,0.015,1.0
2017-02-03,3.9,4.05,3.9,3.95,62187,2.99251738828825,3.10761421091472,2.99251738828825,3.03088299583041,81045.2433623883,0.0,1.0
2017-02-06,3.9,4.0,3.9,3.94,73079,2.99251738828825,3.06924860337256,2.99251738828825,3.02320987432198,95240.2485998678,0.0,1.0
2017-02-07,3.9,4.0,3.85,3.99,40026,2.99251738828825,3.06924860337256,2.95415178074609,3.06157548186413,52163.9074215343,0.0,1.0
2017-02-08,3.9,4.0,3.85,3.9,36638,2.99251738828825,3.06924860337256,2.95415178074609,2.99251738828825,47748.4944813415,0.0,1.0
2017-02-09,3.95,4.0,3.855,3.9,33374,3.03088299583041,3.06924860337256,2.95798834150031,2.99251738828825,43494.6846121592,0.0,1.0
2017-02-10,3.95,4.0,3.9,3.945,17181,3.03088299583041,3.06924860337256,2.99251738828825,3.02704643507619,22391.1480889767,0.0,1.0
2017-02-13,3.85,3.9841,3.85,3.95,36335,2.95415178074609,3.05704834017416,2.95415178074609,3.03088299583041,47353.6095578237,0.0,1.0
2017-02-14,3.95,3.95,3.85,3.9,40883,3.03088299583041,3.03088299583041,2.95415178074609,2.99251738828825,53280.7931623091,0.0,1.0
2017-02-15,3.9,4.0,3.85,3.9159,79340,2.99251738828825,3.06924860337256,2.95415178074609,3.00471765148666,103399.90043533,0.0,1.0
2017-02-16,3.85,4.0,3.85,3.9,47098,2.95415178074609,3.06924860337256,2.95415178074609,2.99251738828825,61380.4954714292,0.0,1.0
2017-02-17,3.95,4.0,3.85,3.85,33800,3.03088299583041,3.06924860337256,2.95415178074609,2.95415178074609,44049.869356115,0.0,1.0
2017-02-21,3.85,4.0,3.85,3.95,55200,2.95415178074609,3.06924860337256,2.95415178074609,3.03088299583041,71939.4316111702,0.0,1.0
2017-02-22,3.75,3.95,3.75,3.85,54830,2.87742056566178,3.03088299583041,2.87742056566178,2.95415178074609,71457.2288992836,0.0,1.0
2017-02-23,3.8,3.95,3.75,3.85,48567,2.91578617320394,3.03088299583041,2.87742056566178,2.95415178074609,63294.9705626756,0.0,1.0
2017-02-24,3.85,3.85,3.775,3.85,19344,2.95415178074609,2.95415178074609,2.89660336943286,2.95415178074609,25210.0790776536,0.0,1.0
2017-02-27,3.9,3.9,3.795,3.85,56035,2.99251738828825,2.99251738828825,2.91194961244972,2.95415178074609,73027.6458393463,0.0,1.0
2017-02-28,3.8,3.9,3.8,3.8207,37732,2.91578617320394,2.99251738828825,2.91578617320394,2.93166953472639,49174.2506078382,0.0,1.0
2017-03-01,3.75,3.89,3.75,3.85,51889,2.87742056566178,2.98484426677982,2.87742056566178,2.95415178074609,67624.3689650726,0.0,1.0
2017-03-02,3.85,3.85,3.75,3.8,36027,2.95415178074609,2.95415178074609,2.87742056566178,2.91578617320394,46952.2083814425,0.0,1.0
2017-03-03,3.75,3.85,3.75,3.8,32000,2.87742056566178,2.95415178074609,2.87742056566178,2.91578617320394,41704.018325316,0.0,1.0
2017-03-06,3.8,3.85,3.75,3.75,15900,2.91578617320394,2.95415178074609,2.87742056566178,2.87742056566178,20721.6841053914,0.0,1.0
2017-03-07,3.75,3.85,3.75,3.76,31832,2.87742056566178,2.95415178074609,2.87742056566178,2.88509368717021,41485.0722291081,0.0,1.0
2017-03-08,3.85,3.85,3.8,3.8,19969,2.95415178074609,2.95415178074609,2.91578617320394,2.91578617320394,26024.6106855699,0.0,1.0
2017-03-09,3.9,3.9,3.8,3.8,16854,2.99251738828825,2.99251738828825,2.91578617320394,2.91578617320394,21964.9851517149,0.0,1.0
2017-03-10,3.75,3.95,3.75,3.85,28271,2.87742056566178,3.03088299583041,2.87742056566178,2.95415178074609,36844.196939844,0.0,1.0
2017-03-13,3.8,3.895,3.75,3.75,31253,2.91578617320394,2.98868082753403,2.87742056566178,2.87742056566178,40730.4901475344,0.0,1.0
2017-03-14,3.75,3.875,3.75,3.8,65527,2.87742056566178,2.97333458451717,2.87742056566178,2.91578617320394,85398.1002750932,0.0,1.0
2017-03-15,3.75,3.85,3.75,3.8,17099,2.87742056566178,2.95415178074609,2.87742056566178,2.91578617320394,22284.2815420181,0.0,1.0
2017-03-16,3.8,3.85,3.75,3.8,19525,2.91578617320394,2.95415178074609,2.87742056566178,2.91578617320394,25445.9674313061,0.0,1.0
2017-03-17,3.8,3.85,3.7,3.8,36419,2.91578617320394,2.95415178074609,2.83905495811962,2.91578617320394,47463.0826059276,0.0,1.0
2017-03-20,3.7,3.85,3.65,3.85,71877,2.83905495811962,2.95415178074609,2.80068935057746,2.95415178074609,93673.7414115232,0.0,1.0
2017-03-21,3.7,3.75,3.65,3.65,15300,2.83905495811962,2.87742056566178,2.80068935057746,2.80068935057746,19939.7337617917,0.0,1.0
2017-03-22,3.65,3.75,3.65,3.7,6000,2.80068935057746,2.87742056566178,2.80068935057746,2.83905495811962,7819.50343599677,0.0,1.0
2017-03-23,3.75,3.75,3.65,3.65,8939,2.87742056566178,2.87742056566178,2.80068935057746,2.80068935057746,11649.7568690625,0.0,1.0
2017-03-24,3.725,3.75,3.7,3.75,3250,2.8582377618907,2.87742056566178,2.83905495811962,2.87742056566178,4235.56436116491,0.0,1.0
2017-03-27,3.75,3.75,3.7,3.7,10959,2.87742056566178,2.87742056566178,2.83905495811962,2.83905495811962,14282.3230258481,0.0,1.0
2017-03-28,3.75,3.8,3.7,3.7,16500,2.87742056566178,2.91578617320394,2.83905495811962,2.83905495811962,21503.6344489911,0.0,1.0
2017-03-29,3.7,3.8,3.7,3.75,37300,2.83905495811962,2.91578617320394,2.83905495811962,2.87742056566178,48611.2463604465,0.0,1.0
2017-03-30,3.8,3.8,3.71,3.71,6028,2.91578617320394,2.91578617320394,2.84672807962805,2.84672807962805,7855.99445203139,0.0,1.0
2017-03-31,3.75,3.9,3.75,3.8,67987,2.87742056566178,2.99251738828825,2.87742056566178,2.91578617320394,88604.0966838518,0.0,1.0
2017-04-03,3.7,3.85,3.7,3.8,32887,2.83905495811962,2.95415178074609,2.83905495811962,2.91578617320394,42860.0015832709,0.0,1.0
2017-04-04,3.75,3.8,3.7,3.7,18753,2.87742056566178,2.91578617320394,2.83905495811962,2.83905495811962,24439.8579892078,0.0,1.0
2017-04-05,3.75,3.8,3.75,3.75,14315,2.87742056566178,2.91578617320394,2.87742056566178,2.87742056566178,18656.0319477156,0.0,1.0
2017-04-06,3.75,3.8,3.7,3.7,3835,2.87742056566178,2.91578617320394,2.83905495811962,2.83905495811962,4997.96594617459,0.0,1.0
2017-04-07,3.85,3.85,3.7,3.75,37201,2.95415178074609,2.95415178074609,2.83905495811962,2.87742056566178,48482.2245537526,0.0,1.0
2017-04-10,3.85,3.85,3.8,3.85,2177,2.95415178074609,2.95415178074609,2.91578617320394,2.95415178074609,2837.17649669416,0.0,1.0
2017-04-11,3.85,3.9,3.8,3.8,19676,2.95415178074609,2.99251738828825,2.91578617320394,2.91578617320394,25642.7582677787,0.0,1.0
2017-04-12,3.8134,3.85,3.81,3.845,4511,2.92606815602523,2.95415178074609,2.92345929471237,2.95031521999188,5878.9633332969,0.0,1.0
2017-04-13,3.9,3.9,3.8,3.826,2133,2.99251738828825,2.99251738828825,2.91578617320394,2.93573628912586,2779.83347149685,0.0,1.0
2017-04-17,3.95,3.95,3.85,3.9,16427,3.03088299583041,3.03088299583041,2.95415178074609,2.99251738828825,21408.4971571864,0.0,1.0
2017-04-18,3.9,4.0,3.9,3.95,101235,2.99251738828825,3.06924860337256,2.99251738828825,3.03088299583041,131934.571723855,0.0,1.0
2017-04-19,3.95,3.95,3.9,3.9,15535,3.03088299583041,3.03088299583041,2.99251738828825,2.99251738828825,20245.9976463682,0.0,1.0
2017-04-20,3.95,4.0,3.95,3.95,10740,3.03088299583041,3.06924860337256,3.03088299583041,3.03088299583041,13996.9111504342,0.0,1.0
2017-04-21,4.05,4.05,3.9,3.9,141352,3.10761421091472,3.10761421091472,2.99251738828825,2.99251738828825,184217.074947502,0.0,1.0
2017-04-24,3.95,4.1,3.95,4.05,83440,3.03088299583041,3.14597981845688,3.03088299583041,3.10761421091472,108743.227783261,0.0,1.0
2017-04-25,4.025,4.1,4.0,4.0,66263,3.08843140714364,3.14597981845688,3.06924860337256,3.06924860337256,86357.2926965756,0.0,1.0
2017-04-26,4.05,4.05,4.0,4.0,21400,3.10761421091472,3.10761421091472,3.06924860337256,3.06924860337256,27889.5622550551,0.0,1.0
2017-04-27,4.0,4.05,4.0,4.05,21500,3.06924860337256,3.10761421091472,3.06924860337256,3.10761421091472,28019.8873123217,0.0,1.0
2017-04-28,4.05,4.05,3.95,4.05,21700,3.10761421091472,3.10761421091472,3.03088299583041,3.10761421091472,28280.5374268549,0.0,1.0
2017-05-01,3.95,4.05,3.9,4.05,57867,3.03088299583041,3.10761421091472,2.99251738828825,3.10761421091472,75415.2008884706,0.0,1.0
2017-05-02,3.95,4.05,3.95,3.95,29323,3.03088299583041,3.10761421091472,3.03088299583041,3.03088299583041,38215.2165422888,0.0,1.0
2017-05-03,4.05,4.05,3.9,3.9,41126,3.10761421091472,3.10761421091472,2.99251738828825,2.99251738828825,53597.4830514671,0.0,1.0
2017-05-04,4.05,4.1,3.95,4.045,80389,3.11912389317737,3.15763159556227,3.04210848840756,3.11527312293888,104380.41615216,0.015,1.0
2017-05-05,4.1,4.125,4.05,4.1,49296,3.15763159556227,3.17688544675473,3.11912389317737,3.15763159556227,64007.9736610345,0.0,1.0
2017-05-08,4.05,4.1,4.05,4.1,29637,3.11912389317737,3.15763159556227,3.11912389317737,3.15763159556227,38481.9116235004,0.0,1.0
2017-05-09,4.0,4.1,3.95,4.05,39997,3.08061619079246,3.15763159556227,3.04210848840756,3.11912389317737,51933.7658739126,0.0,1.0
2017-05-10,4.0,4.05,3.85,4.0,40159,3.08061619079246,3.11912389317737,2.96509308363774,3.08061619079246,52144.1134017665,0.0,1.0
2017-05-11,4.0,4.0,3.85,3.9217,46183,3.08061619079246,3.08061619079246,2.96509308363774,3.0203131288577,59965.925178261,0.0,1.0
2017-05-12,4.05,4.05,3.95,3.95,34200,3.11912389317737,3.11912389317737,3.04210848840756,3.04210848840756,44406.7003247195,0.0,1.0
2017-05-15,4.0,4.05,3.95,4.05,26077,3.08061619079246,3.11912389317737,3.04210848840756,3.11912389317737,33859.4597768337,0.0,1.0
2017-05-16,4.0,4.0,3.955,4.0,13238,3.08061619079246,3.08061619079246,3.04595925864605,3.08061619079246,17188.7689736444,0.0,1.0
2017-05-17,3.95,4.05,3.9,4.0,26065,3.04210848840756,3.11912389317737,3.00360078602265,3.08061619079246,33843.8784784741,0.0,1.0
2017-05-18,4.0,4.0,3.9,3.9,11264,3.08061619079246,3.08061619079246,3.00360078602265,3.00360078602265,14625.6453934983,0.0,1.0
2017-05-19,4.0,4.0,3.95,4.0,12947,3.08061619079246,3.08061619079246,3.04210848840756,3.08061619079246,16810.9224884253,0.0,1.0
2017-05-22,4.0,4.05,3.95,4.0,39732,3.08061619079246,3.11912389317737,3.04210848840756,3.08061619079246,51589.6788684725,0.0,1.0
2017-05-23,4.0,4.05,3.95,3.95,61119,3.08061619079246,3.11912389317737,3.04210848840756,3.04210848840756,79359.4478697818,0.0,1.0
2017-05-24,4.05,4.1,3.95,4.0,85227,3.11912389317737,3.15763159556227,3.04210848840756,3.08061619079246,110662.276274119,0.0,1.0
2017-05-25,4.075,4.1,4.0,4.0,59211,3.13837774436982,3.15763159556227,3.08061619079246,3.08061619079246,76882.0214306132,0.0,1.0
2017-05-26,4.1,4.105,4.05,4.05,40312,3.15763159556227,3.16148236580076,3.11912389317737,3.11912389317737,52342.7749558508,0.0,1.0
2017-05-30,4.15,4.15,4.05,4.1,35585,3.19613929794718,3.19613929794718,3.11912389317737,3.15763159556227,46205.0418437177,0.0,1.0
2017-05-31,4.2,4.2,4.1,4.15,62972,3.23464700033208,3.23464700033208,3.15763159556227,3.19613929794718,81765.4600248025,0.0,1.0
2017-06-01,4.1,4.2,4.1,4.2,43600,3.15763159556227,3.23464700033208,3.15763159556227,3.23464700033208,56612.0507063677,0.0,1.0
2017-06-02,4.2,4.2,4.1,4.1,26200,3.23464700033208,3.23464700033208,3.15763159556227,3.15763159556227,34019.1680850191,0.0,1.0
2017-06-05,4.15,4.2,4.15,4.2,21193,3.19613929794718,3.23464700033208,3.19613929794718,3.23464700033208,27517.8713444965,0.0,1.0
2017-06-06,4.1,4.15,4.1,4.1,28945,3.15763159556227,3.19613929794718,3.15763159556227,3.15763159556227,37583.3900847664,0.0,1.0
2017-06-07,4.05,4.15,4.05,4.1,28848,3.11912389317737,3.19613929794718,3.11912389317737,3.15763159556227,37457.4412563599,0.0,1.0
2017-06-08,4.2,4.2,4.0852,4.1,11859,3.23464700033208,3.23464700033208,3.14623331565634,3.15763159556227,15398.218103826,0.0,1.0
2017-06-09,4.2,4.25,4.15,4.2,52896,3.23464700033208,3.27315470271699,3.19613929794718,3.23464700033208,68682.3631688997,0.0,1.0
2017-06-12,4.2,4.2,4.1,4.2,25011,3.23464700033208,3.23464700033208,3.15763159556227,3.23464700033208,32475.3211058937,0.0,1.0
2017-06-13,4.15,4.2,4.1,4.2,6373,3.19613929794718,3.23464700033208,3.15763159556227,3.23464700033208,8274.9678704514,0.0,1.0
2017-06-14,4.1,4.2,3.955,4.125,20128,3.15763159556227,3.23464700033208,3.04595925864605,3.17688544675473,26135.0311150864,0.0,1.0
2017-06-15,4.15,4.15,4.1,4.1,11640,3.19613929794718,3.19613929794718,3.15763159556227,3.15763159556227,15113.8594087642,0.0,1.0
2017-06-16,4.1,4.1562,4.05,4.15,18085,3.15763159556227,3.20091425304291,3.11912389317737,3.19613929794718,23482.3150693729,0.0,1.0
2017-06-19,4.15,4.25,4.0738,4.15,73155,3.19613929794718,3.27315470271699,3.13745355951258,3.19613929794718,94987.4901244111,0.0,1.0
2017-06-20,4.1,4.15,4.0685,4.1,5504,3.15763159556227,3.19613929794718,3.13337174305978,3.15763159556227,7146.62218091394,0.0,1.0
2017-06-21,4.1,4.15,4.05,4.1,9385,3.15763159556227,3.19613929794718,3.11912389317737,3.15763159556227,12185.8737586986,0.0,1.0
2017-06-22,4.05,4.1,4.0,4.05,7651,3.11912389317737,3.15763159556227,3.08061619079246,3.11912389317737,9934.37614574354,0.0,1.0
2017-06-23,4.1,4.1,4.019,4.05,13114,3.15763159556227,3.15763159556227,3.09524911769873,3.11912389317737,17027.762223929,0.0,1.0
2017-06-26,4.05,4.15,4.05,4.05,4723,3.11912389317737,3.19613929794718,3.11912389317737,3.11912389317737,6132.53934601317,0.0,1.0
2017-06-27,4.1,4.1,4.05,4.05,6242,3.15763159556227,3.15763159556227,3.11912389317737,3.11912389317737,8104.87203002631,0.0,1.0
2017-06-28,4.1,4.15,4.0642,4.1,5324,3.15763159556227,3.19613929794718,3.13006008065468,3.15763159556227,6912.90270552068,0.0,1.0
2017-06-29,4.1,4.15,4.0839,4.15,4514,3.15763159556227,3.19613929794718,3.14523211539433,3.19613929794718,5861.165066251,0.0,1.0
2017-06-30,4.15,4.15,4.1,4.15,1498,3.19613929794718,3.19613929794718,3.15763159556227,3.19613929794718,1945.06541188392,0.0,1.0
2017-07-03,4.05,4.15,3.95,4.15,14641,3.11912389317737,3.19613929794718,3.04210848840756,3.19613929794718,19010.4824401818,0.0,1.0
2017-07-05,3.95,4.055,3.95,4.05,11349,3.04210848840756,3.12297466341586,3.04210848840756,3.11912389317737,14736.0129235451,0.0,1.0
2017-07-06,3.975,4.0,3.95,3.95,6221,3.06136233960001,3.08061619079246,3.04210848840756,3.04210848840756,8077.60475789709,0.0,1.0
2017-07-07,4.0,4.0,3.95,3.975,8489,3.08061619079246,3.08061619079246,3.04210848840756,3.06136233960001,11022.4701478522,0.0,1.0
2017-07-10,4.0,4.05,4.0,4.0,6973,3.08061619079246,3.11912389317737,3.08061619079246,3.08061619079246,9054.03278842894,0.0,1.0
2017-07-11,3.95,4.05,3.95,3.95,4567,3.04210848840756,3.11912389317737,3.04210848840756,3.04210848840756,5929.98246733901,0.0,1.0
2017-07-12,4.0,4.05,3.95,3.95,2639,3.08061619079246,3.11912389317737,3.04210848840756,3.04210848840756,3426.5871975712,0.0,1.0
2017-07-13,3.95,4.0,3.95,3.9805,8801,3.04210848840756,3.08061619079246,3.04210848840756,3.06559818686235,11427.5839052005,0.0,1.0
2017-07-14,3.9406,3.955,3.9,3.955,26038,3.03486904035919,3.04595925864605,3.00360078602265,3.04595925864605,33808.8205571652,0.0,1.0
2017-07-17,3.85,3.95,3.85,3.9,66397,2.96509308363774,3.04210848840756,2.96509308363774,3.00360078602265,86212.6222649243,0.0,1.0
2017-07-18,4.0,4.0,3.85,3.85,65700,3.08061619079246,3.08061619079246,2.96509308363774,2.96509308363774,85307.6085185403,0.0,1.0
2017-07-19,3.95,4.0,3.875,3.95,115606,3.04210848840756,3.08061619079246,2.9843469348302,3.04210848840756,150107.631512852,0.0,1.0
2017-07-20,3.95,4.0,3.875,3.9,49564,3.04210848840756,3.08061619079246,2.9843469348302,3.00360078602265,64355.9559910643,0.0,1.0
2017-07-21,3.95,4.0,3.85,3.9,79243,3.04210848840756,3.08061619079246,2.96509308363774,3.00360078602265,102892.402158823,0.0,1.0
2017-07-24,3.95,4.0,3.9,3.95,16040,3.04210848840756,3.08061619079246,3.00360078602265,3.04210848840756,20827.0021405994,0.0,1.0
2017-07-25,3.95,4.0,3.95,3.95,31575,3.04210848840756,3.08061619079246,3.04210848840756,3.04210848840756,40998.2913085678,0.0,1.0
2017-07-26,3.95,4.0,3.9,3.95,54829,3.04210848840756,3.08061619079246,3.00360078602265,3.04210848840756,71192.2506463172,0.0,1.0
2017-07-27,3.95,4.0,3.95,3.95,16680,3.04210848840756,3.08061619079246,3.04210848840756,3.04210848840756,21658.0047197755,0.0,1.0
2017-07-28,4.05,4.05,3.95,3.95,19972,3.11912389317737,3.11912389317737,3.04210848840756,3.04210848840756,25932.4742364122,0.0,1.0
2017-07-31,3.95,4.1,3.95,4.05,26030,3.04210848840756,3.15763159556227,3.04210848840756,3.11912389317737,33798.4330249254,0.0,1.0
2017-08-01,4.05,4.1,4.0,4.0,6437,3.11912389317737,3.15763159556227,3.08061619079246,3.08061619079246,8358.068128369,0.0,1.0
2017-08-02,4.05,4.1,4.0,4.1,4738,3.11912389317737,3.15763159556227,3.08061619079246,3.15763159556227,6152.01596896261,0.0,1.0
2017-08-03,4.0,4.1,4.0,4.05,11281,3.09216850150793,3.16947271404563,3.09216850150793,3.13082060777678,14592.9951676291,0.015,1.0
2017-08-04,4.0,4.05,4.0,4.05,17356,3.09216850150793,3.13082060777678,3.09216850150793,3.13082060777678,22451.5578520849,0.0,1.0
2017-08-07,4.0,4.05,3.95,4.05,32405,3.09216850150793,3.13082060777678,3.05351639523908,3.13082060777678,41918.8022699246,0.0,1.0
2017-08-08,3.95,4.05,3.95,4.05,20355,3.05351639523908,3.13082060777678,3.05351639523908,3.13082060777678,26331.0359575472,0.0,1.0
2017-08-09,3.95,4.05,3.95,3.95,14517,3.05351639523908,3.13082060777678,3.05351639523908,3.05351639523908,18779.0542370775,0.0,1.0
2017-08-10,4.05,4.05,3.95,3.9753,16736,3.13082060777678,3.13082060777678,3.05351639523908,3.07307436101112,21649.5317015725,0.0,1.0
2017-08-11,4.0,4.05,3.9,4.0,27664,3.09216850150793,3.13082060777678,3.01486428897023,3.09216850150793,35785.8893996357,0.0,1.0
2017-08-14,4.05,4.05,3.95,4.05,24773,3.13082060777678,3.13082060777678,3.05351639523908,3.13082060777678,32046.1190752304,0.0,1.0
2017-08-15,4.05,4.1,3.95,4.05,58126,3.13082060777678,3.16947271404563,3.05351639523908,3.13082060777678,75191.2452010997,0.0,1.0
2017-08-16,4.0,4.05,3.95,4.05,45072,3.09216850150793,3.13082060777678,3.05351639523908,3.13082060777678,58304.7139611184,0.0,1.0
2017-08-17,4.05,4.05,3.95,4.05,34380,3.13082060777678,3.13082060777678,3.05351639523908,3.13082060777678,44473.6436364761,0.0,1.0
2017-08-18,4.0,4.05,3.95,4.0,32677,3.09216850150793,3.13082060777678,3.05351639523908,3.09216850150793,42270.6589036978,0.0,1.0
2017-08-21,3.85,3.95,3.85,3.95,58878,2.97621218270139,3.05351639523908,2.97621218270139,3.05351639523908,76164.0253062372,0.0,1.0
2017-08-22,3.875,3.9555,3.85,3.9555,23059,2.99553823583581,3.05776812692866,2.97621218270139,3.05776812692866,29828.9048462333,0.0,1.0
2017-08-23,3.9,4.0,3.85,3.9,15883,3.01486428897023,3.09216850150793,2.97621218270139,3.01486428897023,20546.0989493354,0.0,1.0
2017-08-24,3.9,3.95,3.85,3.95,2800,3.01486428897023,3.05351639523908,2.97621218270139,3.05351639523908,3622.05358295908,0.0,1.0
2017-08-25,3.95,3.95,3.85,3.9,11600,3.05351639523908,3.05351639523908,2.97621218270139,3.01486428897023,15005.6505579733,0.0,1.0
2017-08-28,3.85,3.95,3.85,3.9,22168,2.97621218270139,3.05351639523908,2.97621218270139,3.01486428897023,28676.3156525131,0.0,1.0
2017-08-29,3.85,3.95,3.85,3.85,22786,2.97621218270139,3.05351639523908,2.97621218270139,2.97621218270139,29475.7546218948,0.0,1.0
2017-08-30,3.875,3.9,3.8,3.85,59120,2.99553823583581,3.01486428897023,2.93756007643254,2.97621218270139,76477.0742230502,0.0,1.0
2017-08-31,3.9,4.0,3.85,3.85,14996,3.01486428897023,3.09216850150793,2.97621218270139,2.97621218270139,19398.6841178766,0.0,1.0
2017-09-01,3.9,4.0,3.9,3.95,13015,3.01486428897023,3.09216850150793,3.01486428897023,3.05351639523908,16836.081207933,0.0,1.0
2017-09-05,3.85,3.95,3.85,3.95,21216,2.97621218270139,3.05351639523908,2.97621218270139,3.05351639523908,27444.817434307,0.0,1.0
2017-09-06,3.9,4.0,3.85,3.85,12100,3.01486428897023,3.09216850150793,2.97621218270139,2.97621218270139,15652.4458406446,0.0,1.0
2017-09-07,3.9,4.0,3.85,3.85,13700,3.01486428897023,3.09216850150793,2.97621218270139,2.97621218270139,17722.1907451926,0.0,1.0
2017-09-08,3.8,3.9,3.8,3.85,33914,2.93756007643254,3.01486428897023,2.93756007643254,2.97621218270139,43870.8304330264,0.0,1.0
2017-09-11,3.9,4.0,3.8,3.8,30019,3.01486428897023,3.09216850150793,2.93756007643254,2.93756007643254,38832.2951810174,0.0,1.0
2017-09-12,4.0,4.0,3.9,3.9,25013,3.09216850150793,3.09216850150793,3.01486428897023,3.01486428897023,32356.5808109126,0.0,1.0
2017-09-13,3.95,4.0,3.9,3.95,31664,3.05351639523908,3.09216850150793,3.01486428897023,3.05351639523908,40960.2516610058,0.0,1.0
2017-09-14,3.9,3.9619,3.9,3.95,21525,3.01486428897023,3.06271559653107,3.01486428897023,3.05351639523908,27844.5369189979,0.0,1.0
2017-09-15,4.0,4.0,3.9,3.9,41719,3.09216850150793,3.09216850150793,3.01486428897023,3.01486428897023,53967.3047955249,0.0,1.0
2017-09-18,3.95,4.0,3.9,4.0,17961,3.05351639523908,3.09216850150793,3.01486428897023,3.09216850150793,23234.1801441171,0.0,1.0
2017-09-19,3.95,3.95,3.9,3.95,4253,3.05351639523908,3.05351639523908,3.01486428897023,3.05351639523908,5501.64067440177,0.0,1.0
2017-09-20,3.9,3.95,3.9,3.95,1842,3.01486428897023,3.05351639523908,3.01486428897023,3.05351639523908,2382.79382136094,0.0,1.0
2017-09-21,3.9,4.0,3.9,3.9,14262,3.01486428897023,3.09216850150793,3.01486428897023,3.01486428897023,18449.1886429151,0.0,1.0
2017-09-22,3.95,3.95,3.9,3.9,6200,3.05351639523908,3.05351639523908,3.01486428897023,3.01486428897023,8020.26150512367,0.0,1.0
2017-09-25,3.9,3.95,3.9,3.95,1200,3.01486428897023,3.05351639523908,3.01486428897023,3.05351639523908,1552.30867841103,0.0,1.0
2017-09-26,3.9,3.95,3.9,3.9,5149,3.01486428897023,3.05351639523908,3.01486428897023,3.01486428897023,6660.69782094868,0.0,1.0
2017-09-27,3.95,3.95,3.9,3.95,19508,3.05351639523908,3.05351639523908,3.01486428897023,3.05351639523908,25235.364748702,0.0,1.0
2017-09-28,4.05,4.05,3.95,3.95,51051,3.13082060777678,3.13082060777678,3.05351639523908,3.05351639523908,66039.0919513014,0.0,1.0
2017-09-29,4.0,4.05,4.0,4.0,8961,3.09216850150793,3.13082060777678,3.09216850150793,3.09216850150793,11591.8650560344,0.0,1.0
2017-10-02,3.95,4.05,3.95,4.0,10999,3.05351639523908,3.13082060777678,3.05351639523908,3.09216850150793,14228.2026282025,0.0,1.0
2017-10-03,3.95,4.05,3.95,3.9719,5167,3.05351639523908,3.13082060777678,3.05351639523908,3.07044601778484,6683.98245112484,0.0,1.0
2017-10-04,3.95,4.0,3.95,4.0,1300,3.05351639523908,3.09216850150793,3.05351639523908,3.09216850150793,1681.66773494529,0.0,1.0
2017-10-05,4.0,4.0,3.95,3.95,12700,3.09216850150793,3.09216850150793,3.05351639523908,3.05351639523908,16428.6001798501,0.0,1.0
2017-10-06,4.0,4.0,3.925,3.95,19533,3.09216850150793,3.09216850150793,3.03419034210466,3.05351639523908,25267.7045128356,0.0,1.0
2017-10-09,3.95,4.0,3.9,4.0,34289,3.05351639523908,3.09216850150793,3.01486428897023,3.09216850150793,44355.9268950299,0.0,1.0
2017-10-10,3.9,4.0,3.9,4.0,10232,3.01486428897023,3.09216850150793,3.01486428897023,3.09216850150793,13236.0186645847,0.0,1.0
2017-10-11,3.9,3.95,3.9,3.9,27540,3.01486428897023,3.05351639523908,3.01486428897023,3.01486428897023,35625.4841695332,0.0,1.0
2017-10-12,3.85,3.95,3.85,3.9,13383,2.97621218270139,3.05351639523908,2.97621218270139,3.01486428897023,17312.122535979,0.0,1.0
2017-10-13,4.0,4.0,3.85,3.9,12318,3.09216850150793,3.09216850150793,2.97621218270139,3.01486428897023,15934.4485838893,0.0,1.0
2017-10-16,3.9,3.95,3.9,3.95,4496,3.01486428897023,3.05351639523908,3.01486428897023,3.05351639523908,5815.98318178001,0.0,1.0
2017-10-17,4.05,4.1,3.95,3.95,14718,3.13082060777678,3.16947271404563,3.05351639523908,3.05351639523908,19039.0659407113,0.0,1.0
2017-10-18,4.05,4.1,4.05,4.1,5201,3.13082060777678,3.16947271404563,3.13082060777678,3.16947271404563,6727.96453034648,0.0,1.0
2017-10-19,4.0,4.1,3.925,4.05,105043,3.09216850150793,3.16947271404563,3.03419034210466,3.13082060777678,135882.633755275,0.0,1.0
2017-10-20,4.0,4.05,3.925,4.0,21010,3.09216850150793,3.13082060777678,3.03419034210466,3.09216850150793,27178.3377778465,0.0,1.0
2017-10-23,4.1,4.1,4.0,4.0,7746,3.16947271404563,3.16947271404563,3.09216850150793,3.09216850150793,10020.1525191432,0.0,1.0
2017-10-24,4.1,4.15,4.05,4.1,7310,3.16947271404563,3.20812482031448,3.13082060777678,3.16947271404563,9456.14703265387,0.0,1.0
2017-10-25,4.1,4.15,4.0666,4.1,8056,3.16947271404563,3.20812482031448,3.14365310705804,3.16947271404563,10421.1655943994,0.0,1.0
2017-10-26,4.15,4.15,4.11,4.15,1373,3.20812482031448,3.20812482031448,3.1772031352994,3.20812482031448,1776.09984621529,0.0,1.0
2017-10-27,4.1,4.15,4.05,4.1,18445,3.16947271404563,3.20812482031448,3.13082060777678,3.16947271404563,23860.2779777429,0.0,1.0
2017-10-30,4.025,4.05,4.0,4.05,8806,3.11149455464236,3.13082060777678,3.09216850150793,3.13082060777678,11391.3585184063,0.0,1.0
2017-10-31,4.1,4.15,4.0,4.0,8792,3.16947271404563,3.20812482031448,3.09216850150793,3.09216850150793,11373.2482504915,0.0,1.0
2017-11-01,4.15,4.15,4.05,4.15,10852,3.20812482031448,3.20812482031448,3.13082060777678,3.20812482031448,14038.0448150971,0.0,1.0
2017-11-02,4.15,4.2,4.05,4.05,12089,3.20812482031448,3.24677692658333,3.13082060777678,3.13082060777678,15638.2163444258,0.0,1.0
2017-11-03,4.25,4.25,4.2,4.2,563,3.29702466473283,3.29702466473283,3.25823613926539,3.25823613926539,725.730087977335,0.015,1.0
2017-11-06,4.15,4.25,4.125,4.2,7812,3.21944761379794,3.29702466473283,3.20005335106422,3.25823613926539,10069.9883610638,0.0,1.0
2017-11-07,4.05,4.15,4.0,4.1,17732,3.14187056286305,3.21944761379794,3.10308203739561,3.1806590883305,22857.2751687639,0.0,1.0
2017-11-08,3.95,4.0845,3.9,4.05,179064,3.06429351192816,3.16863464543559,3.02550498646072,3.14187056286305,230820.839207058,0.0,1.0
2017-11-09,3.955,4.0,3.9,3.9,1039,3.06817236447491,3.10308203739561,3.02550498646072,3.02550498646072,1339.31360818552,0.0,1.0
2017-11-10,3.95,4.0,3.95,3.95,25479,3.06429351192816,3.10308203739561,3.06429351192816,3.06429351192816,32843.4758642531,0.0,1.0
2017-11-13,4.1,4.1,3.95,3.95,10393,3.1806590883305,3.1806590883305,3.06429351192816,3.06429351192816,13397.0032048818,0.0,1.0
2017-11-14,4.0,4.15,4.0,4.05,5083,3.10308203739561,3.21944761379794,3.10308203739561,3.14187056286305,6552.19544793746,0.0,1.0
2017-11-15,4.1,4.1,3.95,3.95,7155,3.1806590883305,3.1806590883305,3.06429351192816,3.06429351192816,9223.08841825546,0.0,1.0
2017-11-16,4.075,4.075,4.025,4.05,6820,3.16126482559678,3.16126482559678,3.12247630012933,3.14187056286305,8791.25968029381,0.0,1.0
2017-11-17,4.25,4.25,4.0,4.0,10407,3.29702466473283,3.29702466473283,3.10308203739561,3.10308203739561,13415.0497790055,0.0,1.0
2017-11-20,4.2,4.3,4.15,4.25,12684,3.25823613926539,3.33581319020028,3.21944761379794,3.29702466473283,16350.1961561359,0.0,1.0
2017-11-21,4.2,4.2585,4.2,4.2585,10870,3.25823613926539,3.3036187140623,3.25823613926539,3.3036187140623,14011.8757660988,0.0,1.0
2017-11-22,4.15,4.25,4.15,4.2,13969,3.21944761379794,3.29702466473283,3.21944761379794,3.25823613926539,18006.6138524963,0.0,1.0
2017-11-24,4.25,4.25,4.15,4.2,7623,3.29702466473283,3.29702466473283,3.21944761379794,3.25823613926539,9826.35961039294,0.0,1.0
2017-11-27,4.15,4.25,4.15,4.25,8118,3.21944761379794,3.29702466473283,3.21944761379794,3.29702466473283,10464.4349097691,0.0,1.0
2017-11-28,4.3,4.3,4.1725,4.2,6798,3.33581319020028,3.33581319020028,3.23690245025829,3.25823613926539,8762.90077809932,0.0,1.0
2017-11-29,4.28,4.3,4.22,4.3,3256,3.3202977800133,3.33581319020028,3.27375154945237,3.33581319020028,4197.11752478544,0.0,1.0
2017-11-30,4.3,4.3,4.25,4.3,3517,3.33581319020028,3.33581319020028,3.29702466473283,3.33581319020028,4533.55722809287,0.0,1.0
2017-12-01,4.25,4.3,4.2,4.25,14057,3.29702466473283,3.33581319020028,3.25823613926539,3.29702466473283,18120.0494612742,0.0,1.0
2017-12-04,4.3,4.3,4.2569,4.3,6214,3.33581319020028,3.33581319020028,3.30237748124734,3.33581319020028,8010.10082893633,0.0,1.0
2017-12-05,4.35,4.35,4.3,4.3,9469,3.37460171566772,3.37460171566772,3.33581319020028,3.33581319020028,12205.9293127129,0.0,1.0
2017-12-06,4.3,4.35,4.25,4.35,15802,3.33581319020028,3.37460171566772,3.29702466473283,3.37460171566772,20369.4260217013,0.0,1.0
2017-12-07,4.25,4.4,4.25,4.25,10378,3.29702466473283,3.41339024113517,3.29702466473283,3.29702466473283,13377.6675897492,0.0,1.0
2017-12-08,4.35,4.35,4.3,4.35,1270,3.37460171566772,3.37460171566772,3.33581319020028,3.37460171566772,1637.08208122774,0.0,1.0
2017-12-11,4.2,4.35,4.2,4.3,19091,3.25823613926539,3.37460171566772,3.25823613926539,3.33581319020028,24609.0818997785,0.0,1.0
2017-12-12,4.25,4.3,4.2,4.2,9700,3.29702466473283,3.33581319020028,3.25823613926539,3.25823613926539,12503.6977857551,0.0,1.0
2017-12-13,4.25,4.3,4.2,4.2,5892,3.29702466473283,3.33581319020028,3.25823613926539,3.25823613926539,7595.02962408962,0.0,1.0
2017-12-14,4.15,4.3,4.15,4.25,15413,3.21944761379794,3.33581319020028,3.21944761379794,3.29702466473283,19867.9890692623,0.0,1.0
2017-12-15,4.2,4.25,4.15,4.22,74563,3.25823613926539,3.29702466473283,3.21944761379794,3.27375154945237,96114.7647421917,0.0,1.0
2017-12-18,4.15,4.2,4.15,4.2,13300,3.21944761379794,3.25823613926539,3.21944761379794,3.25823613926539,17144.2454175818,0.0,1.0
2017-12-19,4.15,4.2,4.15,4.2,4338,3.21944761379794,3.25823613926539,3.21944761379794,3.25823613926539,5591.85989635112,0.0,1.0
2017-12-20,4.15,4.2,4.15,4.2,4944,3.21944761379794,3.25823613926539,3.21944761379794,3.25823613926539,6373.0187477086,0.0,1.0
2017-12-21,4.2,4.2,4.1,4.16,4455,3.25823613926539,3.25823613926539,3.1806590883305,3.22720531889143,5742.67769438547,0.0,1.0
2017-12-22,4.15,4.15,4.1,4.15,1028,3.21944761379794,3.21944761379794,3.1806590883305,3.21944761379794,1325.13415708828,0.0,1.0
2017-12-26,4.1,4.2,4.1,4.2,818,3.1806590883305,3.25823613926539,3.1806590883305,3.25823613926539,1054.43554523172,0.0,1.0
2017-12-27,4.1,4.2,4.1,4.15,14576,3.1806590883305,3.25823613926539,3.1806590883305,3.21944761379794,18789.0617448625,0.0,1.0
2017-12-28,4.1,4.2,4.1,4.19,2259,3.1806590883305,3.25823613926539,3.1806590883305,3.2504784341719,2911.94363897122,0.0,1.0
2017-12-29,4.15,4.15,4.11,4.15,4592,3.21944761379794,3.21944761379794,3.18841679342399,3.21944761379794,5919.27631259666,0.0,1.0
2018-01-02,4.05,4.2,4.05,4.13,10181,3.14187056286305,3.25823613926539,3.14187056286305,3.20393220361096,13123.7265110075,0.0,1.0
2018-01-03,4.1,4.1,4.03,4.05,44082,3.1806590883305,3.1806590883305,3.12635515267608,3.14187056286305,56823.5057517173,0.0,1.0
2018-01-04,4.05,4.1,4.05,4.1,7065,3.14187056286305,3.1806590883305,3.14187056286305,3.1806590883305,9107.07472745981,0.0,1.0
2018-01-05,4.05,4.15,4.03,4.05,44113,3.14187056286305,3.21944761379794,3.12635515267608,3.14187056286305,56863.4660229914,0.0,1.0
2018-01-08,4.05,4.1,4.0,4.0,13036,3.14187056286305,3.1806590883305,3.10308203739561,3.10308203739561,16803.9385912478,0.0,1.0
2018-01-09,4.0,4.095,4.0,4.05,23060,3.10308203739561,3.17678023578375,3.10308203739561,3.14187056286305,29725.2856638673,0.0,1.0
2018-01-10,4.05,4.1,4.0,4.0,16100,3.14187056286305,3.1806590883305,3.10308203739561,3.10308203739561,20753.5602423359,0.0,1.0
2018-01-11,4.1,4.15,4.05,4.1,27465,3.1806590883305,3.21944761379794,3.14187056286305,3.1806590883305,35403.5113078108,0.0,1.0
2018-01-12,4.05,4.2,4.05,4.15,33610,3.14187056286305,3.25823613926539,3.14187056286305,3.21944761379794,43324.6683071372,0.0,1.0
2018-01-16,4.1,4.14,4.0,4.1,57804,3.1806590883305,3.21168990870445,3.10308203739561,3.1806590883305,74511.7264750298,0.0,1.0
2018-01-17,4.05,4.15,4.05,4.15,27739,3.14187056286305,3.21944761379794,3.14187056286305,3.21944761379794,35756.7085442332,0.0,1.0
2018-01-18,4.05,4.1,4.05,4.05,16653,3.14187056286305,3.1806590883305,3.14187056286305,3.14187056286305,21466.3999202248,0.0,1.0
2018-01-19,4.05,4.1,4.05,4.08,19017,3.14187056286305,3.1806590883305,3.14187056286305,3.16514367814352,24513.6928651243,0.0,1.0
2018-01-22,4.05,4.1,4.05,4.05,21937,3.14187056286305,3.1806590883305,3.14187056286305,3.14187056286305,28277.6926109392,0.0,1.0
2018-01-23,4.05,4.2,4.0,4.0,34746,3.14187056286305,3.25823613926539,3.10308203739561,3.10308203739561,44789.0188931802,0.0,1.0
2018-01-24,4.1,4.1,4.05,4.05,71918,3.1806590883305,3.1806590883305,3.14187056286305,3.14187056286305,92705.251273808,0.0,1.0
2018-01-25,4.1,4.2,4.05,4.1,71192,3.1806590883305,3.25823613926539,3.14187056286305,3.1806590883305,91769.4075013896,0.0,1.0
2018-01-26,4.2,4.2,4.05,4.15,11899,3.25823613926539,3.25823613926539,3.14187056286305,3.21944761379794,15338.2989641959,0.0,1.0
2018-01-29,4.15,4.2,4.12,4.15,29644,3.21944761379794,3.25823613926539,3.19617449851748,3.21944761379794,38212.3316660748,0.0,1.0
2018-01-30,4.15,4.2,4.15,4.15,26833,3.21944761379794,3.25823613926539,3.21944761379794,3.21944761379794,34588.8373902235,0.0,1.0
2018-01-31,4.1,4.2,4.1,4.2,31846,3.1806590883305,3.25823613926539,3.1806590883305,3.25823613926539,41050.799967542,0.0,1.0
2018-02-01,4.15,4.2,4.15,4.15,17019,3.21944761379794,3.25823613926539,3.21944761379794,3.21944761379794,21938.1889294605,0.0,1.0
2018-02-02,4.1,4.2,4.1,4.1,15914,3.19229564597073,3.27015651538465,3.19229564597073,3.19229564597073,20439.0217060109,0.015,1.0
2018-02-05,4.15,4.15,4.05,4.05,17244,3.23122608067769,3.23122608067769,3.15336521126377,3.15336521126377,22147.1968265963,0.0,1.0
2018-02-06,4.1,4.25,4.07,4.1,14938,3.19229564597073,3.30908695009161,3.16893738514656,3.19229564597073,19185.5037227844,0.0,1.0
2018-02-07,4.19,4.25,4.15,4.15,14156,3.26237042844326,3.30908695009161,3.23122608067769,3.23122608067769,18181.1481255681,0.0,1.0
2018-02-08,4.0,4.2,4.0,4.2,29604,3.11443477655681,3.27015651538465,3.11443477655681,3.27015651538465,38021.6663682762,0.0,1.0
2018-02-09,4.0,4.1,4.0,4.08,16487,3.11443477655681,3.19229564597073,3.11443477655681,3.17672347208795,21174.9497842781,0.0,1.0
2018-02-12,4.0,4.05,4.0,4.0,18362,3.11443477655681,3.15336521126377,3.11443477655681,3.11443477655681,23583.0914016447,0.0,1.0
2018-02-13,4.15,4.15,4.0,4.0,10619,3.23122608067769,3.23122608067769,3.11443477655681,3.11443477655681,13638.4297785679,0.0,1.0
2018-02-14,4.1,4.17,4.05,4.05,12083,3.19229564597073,3.24679825456048,3.15336521126377,3.15336521126377,15518.7067534077,0.0,1.0
2018-02-15,4.1,4.18,4.1,4.15,12643,3.19229564597073,3.25458434150187,3.19229564597073,3.23122608067769,16237.9383831278,0.0,1.0
2018-02-16,4.17,4.2,4.05,4.15,19884,3.24679825456048,3.27015651538465,3.15336521126377,3.23122608067769,25537.8602238482,0.0,1.0
2018-02-20,4.1,4.2,4.1,4.15,10332,3.19229564597073,3.27015651538465,3.19229564597073,3.23122608067769,13269.8235683364,0.0,1.0
2018-02-21,4.2,4.2,4.11,4.16,4530,3.27015651538465,3.27015651538465,3.20008173291212,3.23901216761908,5818.07014755747,0.0,1.0
2018-02-22,4.15,4.2,4.1182,4.2,7028,3.23122608067769,3.27015651538465,3.20646632420407,3.27015651538465,9026.35695298762,0.0,1.0
2018-02-23,4.2,4.2,4.16,4.2,8104,3.27015651538465,3.27015651538465,3.23901216761908,3.27015651538465,10408.309155807,0.0,1.0
2018-02-26,4.15,4.2,4.15,4.2,4731,3.23122608067769,3.27015651538465,3.23122608067769,3.27015651538465,6076.22292893916,0.0,1.0
2018-02-27,4.2,4.2,4.17,4.2,5951,3.27015651538465,3.27015651538465,3.24679825456048,3.27015651538465,7643.1204079723,0.0,1.0
2018-02-28,4.05,4.2,4.05,4.2,8638,3.15336521126377,3.27015651538465,3.15336521126377,3.27015651538465,11094.147888433,0.0,1.0
2018-03-01,4.05,4.1,4.05,4.1,10107,3.15336521126377,3.19229564597073,3.15336521126377,3.19229564597073,12980.8465742524,0.0,1.0
2018-03-02,4.15,4.15,4.05,4.05,3637,3.23122608067769,3.23122608067769,3.15336521126377,3.15336521126377,4671.15256659305,0.0,1.0
2018-03-05,4.05,4.1,4.0,4.05,35565,3.15336521126377,3.19229564597073,3.11443477655681,3.15336521126377,45677.6301982078,0.0,1.0
2018-03-06,4.05,4.1,4.01,4.09,12186,3.15336521126377,3.19229564597073,3.1222208634982,3.18450955902934,15650.9939995884,0.0,1.0
2018-03-07,4.0,4.1,4.0,4.1,13325,3.11443477655681,3.19229564597073,3.11443477655681,3.19229564597073,17113.8597607513,0.0,1.0
2018-03-08,4.1,4.1,4.0,4.1,19072,3.19229564597073,3.19229564597073,3.11443477655681,3.19229564597073,24494.9743607541,0.0,1.0
2018-03-09,4.1,4.15,4.07,4.1,25645,3.19229564597073,3.23122608067769,3.16893738514656,3.19229564597073,32936.9556145941,0.0,1.0
2018-03-12,4.15,4.15,4.05,4.14,13496,3.23122608067769,3.23122608067769,3.15336521126377,3.2234399937363,17333.4822762551,0.0,1.0
2018-03-13,4.1,4.15,4.08,4.15,17231,3.19229564597073,3.23122608067769,3.17672347208795,3.23122608067769,22130.5003780492,0.0,1.0
2018-03-14,4.1,4.15,4.1,4.1,8304,3.19229564597073,3.23122608067769,3.19229564597073,3.19229564597073,10665.1775949928,0.0,1.0
2018-03-15,4.15,4.15,4.1,4.1,9300,3.23122608067769,3.23122608067769,3.19229564597073,3.19229564597073,11944.3824221379,0.0,1.0
2018-03-16,4.15,4.15,4.1,4.1,7850,3.23122608067769,3.23122608067769,3.19229564597073,3.19229564597073,10082.0862380411,0.0,1.0
2018-03-19,4.1,4.15,4.05,4.15,45183,3.19229564597073,3.23122608067769,3.15336521126377,3.23122608067769,58030.433438651,0.0,1.0
2018-03-20,4.05,4.1,4.05,4.1,14323,3.15336521126377,3.19229564597073,3.15336521126377,3.19229564597073,18395.6332722882,0.0,1.0
2018-03-21,4.13,4.15,4.05,4.05,25693,3.21565390679491,3.23122608067769,3.15336521126377,3.15336521126377,32998.6040399987,0.0,1.0
2018-03-22,4.05,4.2,4.05,4.1,52022,3.15336521126377,3.27015651538465,3.15336521126377,3.19229564597073,66814.0497166081,0.0,1.0
2018-03-23,4.0,4.1,4.0,4.07,12967,3.11443477655681,3.19229564597073,3.11443477655681,3.16893738514656,16654.0652546088,0.0,1.0
2018-03-26,4.1,4.1,4.02,4.05,45444,3.19229564597073,3.19229564597073,3.1300069504396,3.15336521126377,58365.6467517885,0.0,1.0
2018-03-27,4.1,4.1,4.0,4.08,58088,3.19229564597073,3.19229564597073,3.11443477655681,3.17672347208795,74604.8694771122,0.0,1.0
2018-03-28,4.0,4.1,3.96,4.05,17569,3.11443477655681,3.19229564597073,3.08329042879124,3.15336521126377,22564.6080402731,0.0,1.0
2018-03-29,4.0,4.05,3.95,4.0,37418,3.11443477655681,3.15336521126377,3.07550434184985,3.11443477655681,48057.5162872639,0.0,1.0
2018-04-02,4.05,4.1,4.0,4.1,20174,3.15336521126377,3.19229564597073,3.11443477655681,3.19229564597073,25910.3194606676,0.0,1.0
2018-04-03,4.08,4.1,4.05,4.1,5865,3.17672347208795,3.19229564597073,3.15336521126377,3.19229564597073,7532.66697912241,0.0,1.0
2018-04-04,4.1,4.1,4.01,4.05,8772,3.19229564597073,3.19229564597073,3.1222208634982,3.15336521126377,11266.2497426874,0.0,1.0
2018-04-05,4.05,4.1,4.05,4.1,11656,3.15336521126377,3.19229564597073,3.15336521126377,3.19229564597073,14970.2926357461,0.0,1.0
2018-04-06,4.0,4.15,3.95,4.05,43714,3.11443477655681,3.23122608067769,3.07550434184985,3.15336521126377,56143.7347528316,0.0,1.0
2018-04-09,4.0,4.05,3.95,4.0,14849,3.11443477655681,3.15336521126377,3.07550434184985,3.11443477655681,19071.1972673468,0.0,1.0
2018-04-10,4.08,4.1,4.03,4.05,15945,3.17672347208795,3.19229564597073,3.13779303738099,3.15336521126377,20478.8363140847,0.0,1.0
2018-04-11,4.1,4.1,4.05,4.05,10811,3.19229564597073,3.19229564597073,3.15336521126377,3.15336521126377,13885.0234801863,0.0,1.0
2018-04-12,4.05,4.15,4.05,4.1,8410,3.15336521126377,3.23122608067769,3.15336521126377,3.19229564597073,10801.3178677612,0.0,1.0
2018-04-13,4.15,4.15,4.1,4.1,6048,3.23122608067769,3.23122608067769,3.19229564597073,3.19229564597073,7767.70160097739,0.0,1.0
2018-04-16,4.1,4.13,4.07,4.1,16343,3.19229564597073,3.21565390679491,3.16893738514656,3.19229564597073,20990.0045080644,0.0,1.0
2018-04-17,4.05,4.2,4.05,4.15,96110,3.15336521126377,3.27015651538465,3.15336521126377,3.23122608067769,123438.128450717,0.0,1.0
2018-04-18,4.05,4.1,4.05,4.05,7900,3.15336521126377,3.19229564597073,3.15336521126377,3.15336521126377,10146.3033478375,0.0,1.0
2018-04-19,4.05,4.1,4.05,4.05,20801,3.15336521126377,3.19229564597073,3.15336521126377,3.15336521126377,26715.602017515,0.0,1.0
2018-04-20,4.08,4.1,4.07,4.08,15385,3.17672347208795,3.19229564597073,3.16893738514656,3.17672347208795,19759.6046843646,0.0,1.0
2018-04-23,4.05,4.15,4.05,4.05,27937,3.15336521126377,3.23122608067769,3.15336521126377,3.15336521126377,35880.6679276629,0.0,1.0
2018-04-24,4.0,4.1,4.0,4.09,26650,3.11443477655681,3.19229564597073,3.11443477655681,3.18450955902934,34227.7195215026,0.0,1.0
2018-04-25,4.1,4.1,4.03,4.05,16324,3.19229564597073,3.19229564597073,3.13779303738099,3.15336521126377,20965.6020063418,0.0,1.0
2018-04-26,4.1,4.1,4.05,4.05,12737,3.19229564597073,3.19229564597073,3.15336521126377,3.15336521126377,16358.6665495451,0.0,1.0
2018-04-27,4.08,4.08,4.05,4.05,13592,3.17672347208795,3.17672347208795,3.15336521126377,3.15336521126377,17456.7791270643,0.0,1.0
2018-04-30,4.1,4.1,4.08,4.08,41314,3.19229564597073,3.19229564597073,3.17672347208795,3.17672347208795,53061.3134826025,0.0,1.0
2018-05-01,4.15,4.15,4.05,4.05,17183,3.23122608067769,3.23122608067769,3.15336521126377,3.15336521126377,22068.8519526446,0.0,1.0
2018-05-02,4.15,4.2,4.1,4.15,22899,3.23122608067769,3.27015651538465,3.19229564597073,3.23122608067769,29410.1519445736,0.0,1.0
2018-05-03,4.2,4.2,4.1,4.1,17560,3.27015651538465,3.27015651538465,3.19229564597073,3.19229564597073,22553.0489605098,0.0,1.0
2018-05-04,4.22,4.25,4.17,4.2,31999,3.30130086315022,3.32476982663233,3.26218592401337,3.28565488749548,40903.8090127732,0.02,1.0
2018-05-07,4.15,4.25,4.15,4.25,42694,3.24653994835863,3.32476982663233,3.24653994835863,3.32476982663233,54575.0561577343,0.0,1.0
2018-05-08,4.15,4.25,4.15,4.15,49500,3.24653994835863,3.32476982663233,3.24653994835863,3.24653994835863,63275.0569121621,0.0,1.0
2018-05-09,4.15,4.2,4.15,4.2,15587,3.24653994835863,3.28565488749548,3.24653994835863,3.28565488749548,19924.6123654519,0.0,1.0
2018-05-10,4.25,4.25,4.15,4.15,12934,3.32476982663233,3.32476982663233,3.24653994835863,3.24653994835863,16533.3249717556,0.0,1.0
2018-05-11,4.25,4.25,4.21,4.25,4734,3.32476982663233,3.32476982663233,3.29347787532285,3.32476982663233,6051.39635196314,0.0,1.0
2018-05-14,4.2,4.25,4.2,4.2,16201,3.28565488749548,3.32476982663233,3.28565488749548,3.28565488749548,20709.4787279583,0.0,1.0
2018-05-15,4.18,4.25,4.15,4.25,22592,3.27000891184074,3.32476982663233,3.24653994835863,3.32476982663233,28878.9916315064,0.0,1.0
2018-05-16,4.15,4.2,4.15,4.2,8704,3.24653994835863,3.28565488749548,3.24653994835863,3.28565488749548,11126.1837447163,0.0,1.0
2018-05-17,4.2,4.25,4.18,4.2,19243,3.28565488749548,3.32476982663233,3.27000891184074,3.28565488749548,24598.0185891058,0.0,1.0
2018-05-18,4.28,4.3,4.2,4.24,53788,3.34823879011444,3.36388476576918,3.28565488749548,3.31694683880496,68756.3386099268,0.0,1.0
2018-05-21,4.3,4.35,4.25,4.3,29391,3.36388476576918,3.40299970490603,3.32476982663233,3.36388476576918,37570.044398088,0.0,1.0
2018-05-22,4.25,4.3,4.25,4.25,20860,3.32476982663233,3.36388476576918,3.32476982663233,3.32476982663233,26665.0037815697,0.0,1.0
2018-05-23,4.25,4.35,4.25,4.3,58437,3.32476982663233,3.40299970490603,3.32476982663233,3.36388476576918,74699.0808237579,0.0,1.0
2018-05-24,4.3,4.325,4.25,4.3,2044,3.36388476576918,3.38344223533761,3.32476982663233,3.36388476576918,2612.81245107999,0.0,1.0
2018-05-25,4.3,4.35,4.25,4.35,14675,3.36388476576918,3.40299970490603,3.32476982663233,3.40299970490603,18758.8173774945,0.0,1.0
2018-05-29,4.3,4.3,4.25,4.3,12956,3.36388476576918,3.36388476576918,3.32476982663233,3.36388476576918,16561.4472192722,0.0,1.0
2018-05-30,4.25,4.3,4.25,4.3,11680,3.32476982663233,3.36388476576918,3.32476982663233,3.36388476576918,14930.3568633142,0.0,1.0
2018-05-31,4.25,4.35,4.2,4.25,17771,3.32476982663233,3.40299970490603,3.28565488749548,3.32476982663233,22716.3845734552,0.0,1.0
2018-06-01,4.3,4.3,4.25,4.25,14379,3.36388476576918,3.36388476576918,3.32476982663233,3.32476982663233,18380.4453199996,0.0,1.0
2018-06-04,4.25,4.3,4.25,4.25,13406,3.32476982663233,3.36388476576918,3.32476982663233,3.32476982663233,17136.6750093827,0.0,1.0
2018-06-05,4.25,4.3,4.25,4.3,10929,3.32476982663233,3.36388476576918,3.32476982663233,3.36388476576918,13970.3655958186,0.0,1.0
2018-06-06,4.25,4.35,4.25,4.3,27000,3.32476982663233,3.40299970490603,3.32476982663233,3.36388476576918,34513.6674066339,0.0,1.0
2018-06-07,4.3,4.3,4.25,4.3,14538,3.36388476576918,3.36388476576918,3.32476982663233,3.36388476576918,18583.6924725053,0.0,1.0
2018-06-08,4.25,4.3,4.25,4.3,2734,3.32476982663233,3.36388476576918,3.32476982663233,3.36388476576918,3494.82839591619,0.0,1.0
2018-06-11,4.25,4.3,4.25,4.25,3250,3.32476982663233,3.36388476576918,3.32476982663233,3.32476982663233,4154.4229285763,0.0,1.0
2018-06-12,4.25,4.3,4.2,4.25,21958,3.32476982663233,3.36388476576918,3.28565488749548,3.32476982663233,28068.5595894395,0.0,1.0
2018-06-13,4.25,4.25,4.15,4.25,25215,3.32476982663233,3.32476982663233,3.24653994835863,3.32476982663233,32231.930505862,0.0,1.0
2018-06-14,4.3,4.3,4.2,4.25,9664,3.36388476576918,3.36388476576918,3.28565488749548,3.32476982663233,12353.3363636189,0.0,1.0
2018-06-15,4.22,4.3,4.2,4.3,30953,3.30130086315022,3.36388476576918,3.28565488749548,3.36388476576918,39566.7239717607,0.0,1.0
2018-06-18,4.2,4.25,4.1,4.25,51240,3.28565488749548,3.32476982663233,3.20742500922178,3.32476982663233,65499.2710339229,0.0,1.0
2018-06-19,4.15,4.2,4.15,4.18,8837,3.24653994835863,3.28565488749548,3.24653994835863,3.27000891184074,11296.1955137935,0.0,1.0
2018-06-20,4.2,4.2,4.15,4.2,70000,3.28565488749548,3.28565488749548,3.24653994835863,3.28565488749548,89479.8784616434,0.0,1.0
2018-06-21,4.15,4.25,4.15,4.2,14119,3.24653994835863,3.32476982663233,3.24653994835863,3.28565488749548,18048.0914857135,0.0,1.0
2018-06-22,4.15,4.2,4.1,4.2,25223,3.24653994835863,3.28565488749548,3.20742500922178,3.28565488749548,32242.1567776861,0.0,1.0
2018-06-25,4.15,4.2,4.1,4.2,23664,3.24653994835863,3.28565488749548,3.20742500922178,3.28565488749548,30249.3120559475,0.0,1.0
2018-06-26,4.1,4.15,4.1,4.1,10595,3.20742500922178,3.24653994835863,3.20742500922178,3.20742500922178,13543.4187471587,0.0,1.0
2018-06-27,4.145,4.15,4.06,4.1,18540,3.24262845444494,3.24653994835863,3.1761330579123,3.20742500922178,23699.3849525553,0.0,1.0
2018-06-28,4.1,4.15,4.08,4.15,37683,3.20742500922178,3.24653994835863,3.19177903356704,3.24653994835863,48169.5751438586,0.0,1.0
2018-06-29,4.1,4.1,4.05,4.1,15491,3.20742500922178,3.20742500922178,3.16831007008493,3.20742500922178,19801.8971035617,0.0,1.0
2018-07-02,4.1,4.15,4.07,4.1,52065,3.20742500922178,3.24653994835863,3.18395604573967,3.20742500922178,66553.8553157923,0.0,1.0
2018-07-03,4.1,4.15,4.1,4.15,24233,3.20742500922178,3.24653994835863,3.20742500922178,3.24653994835863,30976.6556394429,0.0,1.0
2018-07-05,4.15,4.2,4.1,4.1,5816,3.24653994835863,3.28565488749548,3.20742500922178,3.20742500922178,7434.49961618454,0.0,1.0
2018-07-06,4.1,4.15,4.1,4.15,28783,3.20742500922178,3.24653994835863,3.20742500922178,3.24653994835863,36792.8477394497,0.0,1.0
2018-07-09,4.15,4.2,4.13,4.15,13274,3.24653994835863,3.28565488749548,3.23089397270389,3.24653994835863,16967.9415242836,0.0,1.0
2018-07-10,4.2,4.25,4.16,4.2,4584,3.28565488749548,3.32476982663233,3.254362936186,3.28565488749548,5859.65375525962,0.0,1.0
2018-07-11,4.2,4.2,4.11,4.2,16692,3.28565488749548,3.28565488749548,3.21524799704915,3.28565488749548,21337.1161611679,0.0,1.0
2018-07-12,4.15,4.25,4.1,4.2,25421,3.24653994835863,3.32476982663233,3.20742500922178,3.28565488749548,32495.2570053348,0.0,1.0
2018-07-13,4.15,4.2,4.11,4.18,9054,3.24653994835863,3.28565488749548,3.21524799704915,3.27000891184074,11573.5831370246,0.0,1.0
2018-07-16,4.15,4.2,4.1,4.2,16783,3.24653994835863,3.28565488749548,3.20742500922178,3.28565488749548,21453.440003168,0.0,1.0
2018-07-17,4.2,4.3,4.17,4.2,89375,3.28565488749548,3.36388476576918,3.26218592401337,3.28565488749548,114246.630535848,0.0,1.0
2018-07-18,4.25,4.25,4.18,4.25,8320,3.32476982663233,3.32476982663233,3.27000891184074,3.32476982663233,10635.3226971553,0.0,1.0
2018-07-19,4.25,4.3,4.2,4.21,35267,3.32476982663233,3.36388476576918,3.28565488749548,3.29347787532285,45081.241052954,0.0,1.0
2018-07-20,4.3,4.3,4.25,4.3,1306,3.36388476576918,3.36388476576918,3.32476982663233,3.36388476576918,1669.43887529866,0.0,1.0
2018-07-23,4.3,4.3,4.25,4.25,6478,3.36388476576918,3.36388476576918,3.32476982663233,3.32476982663233,8280.72360963608,0.0,1.0
2018-07-24,4.2,4.3,4.2,4.3,40856,3.28565488749548,3.36388476576918,3.28565488749548,3.36388476576918,52225.5702061272,0.0,1.0
2018-07-25,4.26,4.3,4.21,4.25,14328,3.3325928144597,3.36388476576918,3.29347787532285,3.32476982663233,18315.2528371204,0.0,1.0
2018-07-26,4.3,4.35,4.25,4.25,51544,3.36388476576918,3.40299970490603,3.32476982663233,3.32476982663233,65887.8693632421,0.0,1.0
2018-07-27,4.35,4.35,4.27,4.3,82827,3.40299970490603,3.40299970490603,3.34041580228707,3.36388476576918,105876.427047751,0.0,1.0
2018-07-30,4.4,4.4,4.34,4.35,26195,3.44211464404288,3.44211464404288,3.39517671707866,3.40299970490603,33484.648804325,0.0,1.0
2018-07-31,4.35,4.4,4.3,4.3,49020,3.40299970490603,3.44211464404288,3.36388476576918,3.36388476576918,62661.4806027109,0.0,1.0
2018-08-01,4.4,4.4,4.35,4.35,21668,3.44211464404288,3.44211464404288,3.40299970490603,3.40299970490603,27697.8572358127,0.0,1.0
2018-08-02,4.45,4.45,4.4,4.4,38736,3.48122958317973,3.48122958317973,3.44211464404288,3.44211464404288,49515.6081727174,0.0,1.0
2018-08-03,4.45,4.48,4.4,4.45,21560,3.49687555883447,3.52045000080415,3.45758482221836,3.49687555883447,27436.4924875903,0.02,1.0
2018-08-06,4.45,4.5,4.43,4.45,18407,3.49687555883447,3.53616629545059,3.48115926418803,3.49687555883447,23424.0963459682,0.0,1.0
2018-08-07,4.47,4.5,4.43,4.46,46249,3.51259185348092,3.53616629545059,3.48115926418803,3.5047337061577,58854.8395667236,0.0,1.0
2018-08-08,4.5,4.5,4.45,4.45,49529,3.53616629545059,3.53616629545059,3.49687555883447,3.49687555883447,63028.8514108469,0.0,1.0
2018-08-09,4.5,4.5,4.45,4.5,28623,3.53616629545059,3.53616629545059,3.49687555883447,3.53616629545059,36424.616162908,0.0,1.0
2018-08-10,4.45,4.5,4.45,4.5,18510,3.49687555883447,3.53616629545059,3.49687555883447,3.53616629545059,23555.1704983904,0.0,1.0
2018-08-13,4.5,4.5,4.45,4.5,33442,3.53616629545059,3.53616629545059,3.49687555883447,3.53616629545059,42557.1049058439,0.0,1.0
2018-08-14,4.5,4.5,4.45,4.4851,37633,3.53616629545059,3.53616629545059,3.49687555883447,3.52445765593899,47890.4230883805,0.0,1.0
2018-08-15,4.55,4.55,4.45,4.5,59992,3.57545703206671,3.57545703206671,3.49687555883447,3.53616629545059,76343.6946806825,0.0,1.0
2018-08-16,4.5,4.55,4.5,4.5,23112,3.53616629545059,3.57545703206671,3.53616629545059,3.53616629545059,29411.512726029,0.0,1.0
2018-08-17,4.45,4.55,4.45,4.45,44753,3.49687555883447,3.57545703206671,3.49687555883447,3.49687555883447,56951.0829451358,0.0,1.0
2018-08-20,4.5,4.55,4.46,4.5,32202,3.53616629545059,3.57545703206671,3.5047337061577,3.53616629545059,40979.1248184314,0.0,1.0
2018-08-21,4.5,4.55,4.46,4.55,15898,3.53616629545059,3.57545703206671,3.5047337061577,3.57545703206671,20231.2317981313,0.0,1.0
2018-08-22,4.45,4.55,4.38,4.5,45182,3.49687555883447,3.57545703206671,3.44186852757191,3.53616629545059,57497.013152797,0.0,1.0
2018-08-23,4.48,4.55,4.45,4.5,13365,3.52045000080415,3.57545703206671,3.49687555883447,3.53616629545059,17007.8257002154,0.0,1.0
2018-08-24,4.45,4.55,4.45,4.5,24672,3.49687555883447,3.57545703206671,3.49687555883447,3.53616629545059,31396.7134811608,0.0,1.0
2018-08-27,4.5,4.55,4.47,4.5,81139,3.53616629545059,3.57545703206671,3.51259185348092,3.53616629545059,103254.617993998,0.0,1.0
2018-08-28,4.45,4.55,4.45,4.5,20953,3.49687555883447,3.57545703206671,3.49687555883447,3.53616629545059,26664.0457835102,0.0,1.0
2018-08-29,4.45,4.55,4.45,4.45,23837,3.49687555883447,3.57545703206671,3.49687555883447,3.49687555883447,30334.1220513307,0.0,1.0
2018-08-30,4.5,4.55,4.45,4.55,17793,3.53616629545059,3.57545703206671,3.49687555883447,3.57545703206671,22642.7416897817,0.0,1.0
2018-08-31,4.55,4.55,4.45,4.45,23626,3.57545703206671,3.57545703206671,3.49687555883447,3.49687555883447,30065.6109235532,0.0,1.0
2018-09-04,4.45,4.55,4.45,4.55,28509,3.49687555883447,3.57545703206671,3.49687555883447,3.57545703206671,36279.543800033,0.0,1.0
2018-09-05,4.45,4.55,4.45,4.45,21007,3.49687555883447,3.57545703206671,3.49687555883447,3.49687555883447,26732.7642711878,0.0,1.0
2018-09-06,4.5,4.5,4.4,4.45,15080,3.53616629545059,3.53616629545059,3.45758482221836,3.49687555883447,19190.2739662737,0.0,1.0
2018-09-07,4.5,4.55,4.48,4.5,11312,3.53616629545059,3.57545703206671,3.52045000080415,3.53616629545059,14395.2506038785,0.0,1.0
2018-09-10,4.45,4.5,4.45,4.45,9490,3.49687555883447,3.53616629545059,3.49687555883447,3.49687555883447,12076.6379270516,0.0,1.0
2018-09-11,4.45,4.5,4.4,4.45,31609,3.49687555883447,3.53616629545059,3.45758482221836,3.49687555883447,40224.4940185641,0.0,1.0
2018-09-12,4.5,4.51,4.4,4.5,21573,3.53616629545059,3.54402444277382,3.45758482221836,3.53616629545059,27453.0358272164,0.0,1.0
2018-09-13,4.5,4.5,4.45,4.455,18762,3.53616629545059,3.53616629545059,3.49687555883447,3.50080463249609,23875.8567742193,0.0,1.0
2018-09-14,4.4,4.51,4.4,4.5,39673,3.45758482221836,3.54402444277382,3.45758482221836,3.53616629545059,50486.4548450912,0.0,1.0
2018-09-17,4.4,4.45,4.35,4.45,29200,3.45758482221836,3.49687555883447,3.41829408560224,3.49687555883447,37158.8859293894,0.0,1.0
2018-09-18,4.4,4.45,4.35,4.45,12953,3.45758482221836,3.49687555883447,3.41829408560224,3.49687555883447,16483.5290905267,0.0,1.0
2018-09-19,4.35,4.4,4.3,4.4,26061,3.41829408560224,3.45758482221836,3.37900334898612,3.45758482221836,33164.30569198,0.0,1.0
2018-09-20,4.38,4.45,4.35,4.36,13198,3.44186852757191,3.49687555883447,3.41829408560224,3.42615223292546,16795.3074142494,0.0,1.0
2018-09-21,4.35,4.4,4.35,4.35,40867,3.41829408560224,3.45758482221836,3.41829408560224,3.41829408560224,52005.896961519,0.0,1.0
2018-09-24,4.35,4.4,4.33,4.4,35979,3.41829408560224,3.45758482221836,3.40257779095579,3.45758482221836,45785.6012621062,0.0,1.0
2018-09-25,4.3,4.4,4.3,4.4,2567,3.37900334898612,3.45758482221836,3.37900334898612,3.45758482221836,3266.67329386105,0.0,1.0
2018-09-26,4.3,4.4,4.3,4.35,10029,3.37900334898612,3.45758482221836,3.37900334898612,3.41829408560224,12762.5502392413,0.0,1.0
2018-09-27,4.3,4.35,4.3,4.35,14643,3.37900334898612,3.41829408560224,3.37900334898612,3.41829408560224,18634.1632419195,0.0,1.0
2018-09-28,4.3,4.35,4.3,4.32,6294,3.37900334898612,3.41829408560224,3.37900334898612,3.39471964363257,8009.52150820469,0.0,1.0
2018-10-01,4.26,4.34,4.26,4.33,21150,3.34757075969323,3.41043593827902,3.34757075969323,3.40257779095579,26914.7410070748,0.0,1.0
2018-10-02,4.27,4.3,4.25,4.28,7014,3.35542890701645,3.37900334898612,3.33971261237,3.36328705433967,8925.76801057319,0.0,1.0
2018-10-03,4.28,4.29,4.25,4.29,13301,3.36328705433967,3.3711452016629,3.33971261237,3.3711452016629,16926.3815666715,0.0,1.0
2018-10-04,4.29,4.3,4.26,4.3,6040,3.3711452016629,3.37900334898612,3.34757075969323,3.37900334898612,7686.29010320246,0.0,1.0
2018-10-05,4.27,4.3,4.26,4.3,3377,3.35542890701645,3.37900334898612,3.34757075969323,3.37900334898612,4297.45060902562,0.0,1.0
2018-10-08,4.27,4.28,4.25,4.27,11701,3.35542890701645,3.36328705433967,3.33971261237,3.35542890701645,14890.2782280748,0.0,1.0
2018-10-09,4.26,4.27,4.26,4.26,6141,3.34757075969323,3.35542890701645,3.34757075969323,3.34757075969323,7814.81912645137,0.0,1.0
2018-10-10,4.25,4.27,4.25,4.26,10570,3.33971261237,3.35542890701645,3.33971261237,3.34757075969323,13451.0076806043,0.0,1.0
2018-10-11,4.25,4.3,4.23,4.27,66833,3.33971261237,3.37900334898612,3.32399631772356,3.35542890701645,85049.30901777,0.0,1.0
2018-10-12,4.28,4.28,4.25,4.26,13214,3.36328705433967,3.36328705433967,3.33971261237,3.34757075969323,16815.6684476353,0.0,1.0
2018-10-15,4.31,4.34,4.25,4.28,20007,3.38686149630934,3.41043593827902,3.33971261237,3.36328705433967,25460.1996845649,0.0,1.0
2018-10-16,4.41,4.46,4.33,4.34,53276,3.46544296954158,3.5047337061577,3.40257779095579,3.41043593827902,67797.1509169229,0.0,1.0
2018-10-17,4.43,4.43,4.41,4.41,19125,3.48115926418803,3.48115926418803,3.46544296954158,3.46544296954158,24337.7977191634,0.0,1.0
2018-10-18,4.34,4.43,4.33,4.41,18653,3.41043593827902,3.48115926418803,3.40257779095579,3.46544296954158,23737.1472342774,0.0,1.0
2018-10-19,4.34,4.36,4.34,4.36,6796,3.41043593827902,3.42615223292546,3.41043593827902,3.42615223292546,8648.34893068938,0.0,1.0
2018-10-22,4.28,4.39,4.28,4.35,24893,3.36328705433967,3.44972667489513,3.36328705433967,3.41829408560224,31677.9502548045,0.0,1.0
2018-10-23,4.35,4.35,4.27,4.3,30219,3.41829408560224,3.41829408560224,3.35542890701645,3.37900334898612,38455.6292431581,0.0,1.0
2018-10-24,4.29,4.35,4.25,4.35,32035,3.3711452016629,3.41829408560224,3.33971261237,3.41829408560224,40766.6065324654,0.0,1.0
2018-10-25,4.25,4.3,4.23,4.3,36643,3.33971261237,3.37900334898612,3.32399631772356,3.37900334898612,46630.5841476239,0.0,1.0
2018-10-26,4.3,4.3,4.27,4.27,5319,3.37900334898612,3.37900334898612,3.35542890701645,3.35542890701645,6768.77103624734,0.0,1.0
2018-10-29,4.31,4.31,4.25,4.3,11476,3.38686149630934,3.38686149630934,3.33971261237,3.37900334898612,14603.9511960847,0.0,1.0
2018-10-30,4.26,4.29,4.25,4.27,78847,3.34757075969323,3.3711452016629,3.33971261237,3.35542890701645,100337.899961458,0.0,1.0
2018-10-31,4.24,4.25,4.23,4.25,34210,3.33185446504678,3.33971261237,3.32399631772356,3.33971261237,43534.4345083702,0.0,1.0
2018-11-01,4.26,4.26,4.24,4.24,14401,3.34757075969323,3.34757075969323,3.33185446504678,3.33185446504678,18326.2026119567,0.0,1.0
2018-11-02,4.26,4.29,4.26,4.26,13922,3.36328705433967,3.38697217444066,3.36328705433967,3.36328705433967,17633.856118072,0.02,1.0
2018-11-05,4.24,4.39,4.24,4.29,19418,3.34749697427235,3.46592257477727,3.34749697427235,3.38697217444066,24595.1887732167,0.0,1.0
2018-11-06,4.32,4.32,4.25,4.25,2636,3.41065729454164,3.41065729454164,3.35539201430601,3.35539201430601,3338.80510898131,0.0,1.0
2018-11-07,4.27,4.31,4.26,4.29,8879,3.37118209437333,3.40276225450798,3.36328705433967,3.38697217444066,11246.3014274071,0.0,1.0
2018-11-08,4.33,4.34,4.24,4.24,18523,3.4185523345753,3.42644737460896,3.34749697427235,3.34749697427235,23461.5656425117,0.0,1.0
2018-11-09,4.33,4.38,4.28,4.31,10652,3.4185523345753,3.45802753474361,3.379077134407,3.40276225450798,13492.0151824237,0.0,1.0
2018-11-12,4.3,4.38,4.29,4.29,7533,3.39486721447432,3.45802753474361,3.38697217444066,3.38697217444066,9541.43356826866,0.0,1.0
2018-11-13,4.24,4.3,4.24,4.3,27703,3.34749697427235,3.39486721447432,3.34749697427235,3.39486721447432,35089.1190948821,0.0,1.0
2018-11-14,4.22,4.28,4.22,4.25,19941,3.33170689420503,3.379077134407,3.33170689420503,3.35539201430601,25257.6299993157,0.0,1.0
2018-11-15,4.27,4.29,4.23,4.23,8575,3.37118209437333,3.38697217444066,3.33960193423869,3.33960193423869,10861.2495483743,0.0,1.0
2018-11-16,4.23,4.32,4.23,4.23,7737,3.33960193423869,3.41065729454164,3.33960193423869,3.33960193423869,9799.82364498801,0.0,1.0
2018-11-19,4.3,4.3,4.24,4.28,2798,3.39486721447432,3.39486721447432,3.34749697427235,3.379077134407,3543.99722872902,0.0,1.0
2018-11-20,4.3,4.35,4.24,4.27,12302,3.39486721447432,3.43434241464262,3.34749697427235,3.37118209437333,15581.9349205949,0.0,1.0
2018-11-21,4.22,4.3,4.22,4.29,4319,3.33170689420503,3.39486721447432,3.33170689420503,3.38697217444066,5470.52324191588,0.0,1.0
2018-11-23,4.21,4.28,4.21,4.28,2505,3.32381185417137,3.379077134407,3.32381185417137,3.379077134407,3172.87814795075,0.0,1.0
2018-11-26,4.24,4.27,4.23,4.23,6347,3.34749697427235,3.37118209437333,3.33960193423869,3.33960193423869,8039.22459283171,0.0,1.0
2018-11-27,4.25,4.27,4.25,4.27,9989,3.35539201430601,3.37118209437333,3.35539201430601,3.37118209437333,12652.2474330859,0.0,1.0
2018-11-28,4.25,4.29,4.25,4.29,5501,3.35539201430601,3.38697217444066,3.35539201430601,3.38697217444066,6967.66574526032,0.0,1.0
2018-11-29,4.29,4.3,4.25,4.25,9877,3.38697217444066,3.39486721447432,3.35539201430601,3.35539201430601,12510.3862144948,0.0,1.0
2018-11-30,4.29,4.3,4.29,4.29,29482,3.38697217444066,3.39486721447432,3.38697217444066,3.38697217444066,37342.4325580375,0.0,1.0
2018-12-03,4.21,4.3,4.21,4.29,18204,3.32381185417137,3.39486721447432,3.32381185417137,3.38697217444066,23057.5144931319,0.0,1.0
2018-12-04,4.11,4.21,4.1,4.21,31331,3.24486145383476,3.32381185417137,3.23696641380109,3.32381185417137,39684.4092828123,0.0,1.0
2018-12-06,4.09,4.18,4.08,4.11,46995,3.22907137376743,3.30012673407038,3.22117633373377,3.24486145383476,59524.7139971839,0.0,1.0
2018-12-07,4.09,4.14,4.09,4.09,6283,3.22907137376743,3.26854657393574,3.22907137376743,3.22907137376743,7958.16103935113,0.0,1.0
2018-12-10,4.1,4.11,4.09,4.09,42548,3.23696641380109,3.24486145383476,3.22907137376743,3.22907137376743,53892.0636483069,0.0,1.0
2018-12-11,4.1,4.14,4.1,4.12,11885,3.23696641380109,3.26854657393574,3.23696641380109,3.25275649386842,15053.755204948,0.0,1.0
2018-12-12,4.1,4.11,4.1,4.1,18843,3.23696641380109,3.24486145383476,3.23696641380109,3.23696641380109,23866.8834099146,0.0,1.0
2018-12-13,4.13,4.16,4.09,4.09,30268,3.26065153390208,3.28433665400306,3.22907137376743,3.22907137376743,38337.9943242209,0.0,1.0
2018-12-14,4.1,4.12,4.1,4.12,14361,3.23696641380109,3.25275649386842,3.23696641380109,3.25275649386842,18189.9014302279,0.0,1.0
2018-12-17,4.02,4.11,4.01,4.1,18850,3.1738060935318,3.24486145383476,3.16591105349814,3.23696641380109,23875.7497360765,0.0,1.0
2018-12-18,4.01,4.12,4.01,4.1,4939,3.16591105349814,3.25275649386842,3.16591105349814,3.23696641380109,6255.82641625899,0.0,1.0
2018-12-19,4.06,4.08,4.02,4.05,9536,3.20538625366645,3.22117633373377,3.1738060935318,3.19749121363279,12078.4694686061,0.0,1.0
2018-12-20,4.0,4.02,3.96,3.98,20007,3.15801601346448,3.1738060935318,3.12643585332984,3.14222593339716,25341.2267888426,0.0,1.0
2018-12-21,4.04,4.04,3.96,4.0,9475,3.18959617359913,3.18959617359913,3.12643585332984,3.15801601346448,12001.2057691949,0.0,1.0
2018-12-24,4.03,4.04,3.97,4.03,1901,3.18170113356547,3.18959617359913,3.1343308933635,3.18170113356547,2407.84086197779,0.0,1.0
2018-12-26,3.98,4.01,3.93,3.97,41014,3.14222593339716,3.16591105349814,3.10275073322885,3.1343308933635,51949.0716008192,0.0,1.0
2018-12-27,4.09,4.18,3.97,3.97,41499,3.22907137376743,3.30012673407038,3.1343308933635,3.1343308933635,52563.3813420393,0.0,1.0
2018-12-28,4.13,4.19,4.02,4.07,6309,3.26065153390208,3.30802177410405,3.1738060935318,3.21328129370011,7991.0931079526,0.0,1.0
2018-12-31,4.03,4.23,4.03,4.11,12804,3.18170113356547,3.33960193423869,3.18170113356547,3.24486145383476,16217.7771682081,0.0,1.0
2019-01-02,4.02,4.05,3.95,4.05,25222,3.1738060935318,3.19749121363279,3.11854081329618,3.19749121363279,31946.6397794866,0.0,1.0
2019-01-03,4.03,4.05,4.01,4.01,516,3.18170113356547,3.19749121363279,3.16591105349814,3.16591105349814,653.57489993716,0.0,1.0
2019-01-04,4.1,4.1,4.04,4.04,11370,3.23696641380109,3.23696641380109,3.18959617359913,3.18959617359913,14401.446923034,0.0,1.0
2019-01-07,4.06,4.06,4.04,4.06,1525,3.20538625366645,3.20538625366645,3.18959617359913,3.20538625366645,1931.5924852794,0.0,1.0
2019-01-08,4.07,4.08,4.06,4.07,15078,3.21328129370011,3.22117633373377,3.20538625366645,3.21328129370011,19098.0665528149,0.0,1.0
2019-01-09,4.1,4.1,4.06,4.06,3821,3.23696641380109,3.23696641380109,3.20538625366645,3.20538625366645,4839.74746639514,0.0,1.0
2019-01-10,4.07,4.14,4.06,4.06,6754,3.21328129370011,3.26854657393574,3.20538625366645,3.20538625366645,8554.73812824726,0.0,1.0
2019-01-11,4.1,4.1,4.1,4.1,315,3.23696641380109,3.23696641380109,3.23696641380109,3.23696641380109,398.984677287221,0.0,1.0
2019-01-14,4.07,4.1,4.07,4.1,8521,3.21328129370011,3.23696641380109,3.21328129370011,3.23696641380109,10792.8521751251,0.0,1.0
2019-01-15,4.09,4.1,4.09,4.09,1991,3.22907137376743,3.23696641380109,3.22907137376743,3.22907137376743,2521.83648405986,0.0,1.0
2019-01-16,4.11,4.13,4.09,4.1,58201,3.24486145383476,3.26065153390208,3.22907137376743,3.23696641380109,73718.4355644237,0.0,1.0
2019-01-17,4.11,4.12,4.0979,4.1,10316,3.24486145383476,3.25275649386842,3.23530845539403,3.23696641380109,13066.4315266507,0.0,1.0
2019-01-18,4.13,4.14,4.12,4.12,7161,3.26065153390208,3.26854657393574,3.25275649386842,3.25275649386842,9070.2516636628,0.0,1.0
2019-01-22,4.11,4.19,4.101,4.1166,9534,3.24486145383476,3.30802177410405,3.23775591780446,3.25007218025697,12075.9362325598,0.0,1.0
2019-01-23,4.11,4.17,4.1,4.14,80364,3.24486145383476,3.29223169403672,3.23696641380109,3.26854657393574,101790.490811143,0.0,1.0
2019-01-24,4.13,4.13,4.1,4.11,1800,3.26065153390208,3.26065153390208,3.23696641380109,3.24486145383476,2279.91244164126,0.0,1.0
2019-01-25,4.09,4.13,4.08,4.12,35487,3.22907137376743,3.26065153390208,3.22117633373377,3.25275649386842,44948.4737869574,0.0,1.0
2019-01-28,4.1,4.12,4.09,4.09,2870,3.23696641380109,3.25275649386842,3.22907137376743,3.22907137376743,3635.19372639468,0.0,1.0
2019-01-29,4.15,4.15,4.11,4.12,27085,3.2764416139694,3.2764416139694,3.24486145383476,3.25275649386842,34306.3491565853,0.0,1.0
2019-01-30,4.14,4.15,4.12,4.15,19164,3.26854657393574,3.2764416139694,3.25275649386842,3.2764416139694,24273.4677953406,0.0,1.0
2019-01-31,4.14,4.15,4.12,4.13,7658,3.26854657393574,3.2764416139694,3.25275649386842,3.26065153390208,9699.76082116042,0.0,1.0
2019-02-01,4.1,4.14,4.08,4.14,38786,3.25275649386842,3.28449070356469,3.23688938902028,3.28449070356469,48888.5658363189,0.02,1.0
2019-02-04,4.14,4.15,4.1,4.1,7189,3.28449070356469,3.29242425598876,3.25275649386842,3.25275649386842,9061.51445875566,0.0,1.0
2019-02-05,4.13,4.16,4.13,4.13,25924,3.27655715114062,3.30035780841283,3.27655715114062,3.27655715114062,32676.4085170096,0.0,1.0
2019-02-06,4.14,4.15,4.13,4.15,8193,3.28449070356469,3.29242425598876,3.27655715114062,3.29242425598876,10327.0257282772,0.0,1.0
2019-02-07,4.1,4.13,4.1,4.11,15571,3.25275649386842,3.27655715114062,3.25275649386842,3.26069004629249,19626.7689021121,0.0,1.0
2019-02-08,4.14,4.15,4.1,4.1,29292,3.28449070356469,3.29242425598876,3.25275649386842,3.25275649386842,36921.6694291099,0.0,1.0
2019-02-11,4.13,4.15,4.13,4.15,31198,3.27655715114062,3.29242425598876,3.27655715114062,3.29242425598876,39324.1240901738,0.0,1.0
2019-02-12,4.15,4.17,4.13,4.13,17935,3.29242425598876,3.3082913608369,3.27655715114062,3.27655715114062,22606.5185446909,0.0,1.0
2019-02-13,4.17,4.17,4.13,4.14,21669,3.3082913608369,3.3082913608369,3.27655715114062,3.28449070356469,27313.1112542463,0.0,1.0
2019-02-14,4.18,4.19,4.17,4.17,29009,3.31622491326097,3.32415846568504,3.3082913608369,3.3082913608369,36564.9565911869,0.0,1.0
2019-02-15,4.15,4.2,4.15,4.19,22040,3.29242425598876,3.33209201810911,3.29242425598876,3.32415846568504,27780.7453986611,0.0,1.0
2019-02-19,4.195,4.2,4.17,4.17,67763,3.32812524189708,3.33209201810911,3.3082913608369,3.3082913608369,85413.1874069632,0.0,1.0
2019-02-20,4.19,4.2,4.19,4.2,32090,3.32415846568504,3.33209201810911,3.32415846568504,3.33209201810911,40448.4627877965,0.0,1.0
2019-02-21,4.22,4.22,4.19,4.2,31587,3.34795912295725,3.34795912295725,3.32415846568504,3.33209201810911,39814.4466836437,0.0,1.0
2019-02-22,4.2,4.22,4.1957,4.1957,11385,3.33209201810911,3.34795912295725,3.32868059056676,3.32868059056676,14350.4440273937,0.0,1.0
2019-02-25,4.21,4.22,4.19,4.2,40653,3.34002557053318,3.34795912295725,3.32415846568504,3.33209201810911,51241.8621910966,0.0,1.0
2019-02-26,4.24,4.24,4.21,4.21,29211,3.36382622780539,3.36382622780539,3.34002557053318,3.34002557053318,36819.5714083615,0.0,1.0
2019-02-27,4.24,4.24,4.23,4.24,12896,3.36382622780539,3.36382622780539,3.35589267538132,3.36382622780539,16255.0132786358,0.0,1.0
2019-02-28,4.24,4.24,4.23,4.23,10714,3.36382622780539,3.36382622780539,3.35589267538132,3.35589267538132,13504.6690653927,0.0,1.0
2019-03-01,4.24,4.24,4.23,4.23,12101,3.36382622780539,3.36382622780539,3.35589267538132,3.35589267538132,15252.9401120326,0.0,1.0
2019-03-04,4.24,4.24,4.23,4.24,25299,3.36382622780539,3.36382622780539,3.35589267538132,3.36382622780539,31888.6151470384,0.0,1.0
2019-03-05,4.23,4.24,4.23,4.24,11019,3.35589267538132,3.36382622780539,3.35589267538132,3.36382622780539,13889.1122299386,0.0,1.0
2019-03-06,4.23,4.24,4.23,4.24,11324,3.35589267538132,3.36382622780539,3.35589267538132,3.36382622780539,14273.5553944845,0.0,1.0
2019-03-07,4.17,4.24,4.07,4.24,6550,3.3082913608369,3.36382622780539,3.22895583659621,3.36382622780539,8256.0745172972,0.0,1.0
2019-03-08,4.16,4.18,4.15,4.17,4268,3.30035780841283,3.31622491326097,3.29242425598876,3.3082913608369,5379.6833648587,0.0,1.0
2019-03-11,4.14,4.14,4.1,4.14,9216,3.28449070356469,3.28449070356469,3.25275649386842,3.28449070356469,11616.485916246,0.0,1.0
2019-03-12,4.11,4.14,4.11,4.12,1482,3.26069004629249,3.28449070356469,3.26069004629249,3.26862359871656,1868.01563887548,0.0,1.0
2019-03-13,4.12,4.14,4.11,4.13,17157,3.26862359871656,3.28449070356469,3.26069004629249,3.27655715114062,21625.8733577508,0.0,1.0
2019-03-14,4.13,4.15,4.13,4.13,1654,3.27655715114062,3.29242425598876,3.27655715114062,3.27655715114062,2084.81637429154,0.0,1.0
2019-03-15,4.15,4.15,4.11,4.14,28456,3.29242425598876,3.29242425598876,3.26069004629249,3.28449070356469,35867.9170174365,0.0,1.0
2019-03-18,4.15,4.15,4.11,4.14,8900,3.29242425598876,3.29242425598876,3.26069004629249,3.28449070356469,11218.1775883886,0.0,1.0
2019-03-19,4.1,4.15,4.1,4.14,37561,3.25275649386842,3.29242425598876,3.25275649386842,3.28449070356469,47344.4908311755,0.0,1.0
2019-03-20,4.11,4.13,4.11,4.12,1836,3.26069004629249,3.27655715114062,3.26069004629249,3.26862359871656,2314.22180362712,0.0,1.0
2019-03-21,4.09,4.11,4.09,4.09,8497,3.24482294144435,3.26069004629249,3.24482294144435,3.24482294144435,10710.2084234312,0.0,1.0
2019-03-22,4.02,4.09,3.98,4.09,34243,3.18928807447586,3.24482294144435,3.15755386477959,3.24482294144435,43162.253388673,0.0,1.0
2019-03-25,4.0,4.01,3.92,3.98,13965,3.17342096962772,3.18135452205179,3.10995255023517,3.15755386477959,17602.4550586344,0.0,1.0
2019-03-26,3.97,4.0,3.96,3.97,10787,3.14962031235552,3.17342096962772,3.14168675993145,3.14962031235552,13596.6833310053,0.0,1.0
2019-03-27,4.01,4.04,3.97,3.97,10807,3.18135452205179,3.205155179324,3.14962031235552,3.14962031235552,13621.8927188444,0.0,1.0
2019-03-28,4.01,4.03,3.98,4.01,2617,3.18135452205179,3.19722162689993,3.15755386477959,3.18135452205179,3298.64839874302,0.0,1.0
2019-03-29,4.02,4.03,4.0,4.03,6099,3.18928807447586,3.19722162689993,3.17342096962772,3.19722162689993,7687.60282152605,0.0,1.0
2019-04-01,4.03,4.04,4.02,4.03,11557,3.19722162689993,3.205155179324,3.18928807447586,3.19722162689993,14567.2447628097,0.0,1.0
2019-04-02,4.03,4.04,4.02,4.04,3322,3.19722162689993,3.205155179324,3.18928807447586,3.205155179324,4187.27932007043,0.0,1.0
2019-04-03,4.04,4.04,4.03,4.03,1757,3.205155179324,3.205155179324,3.19722162689993,3.19722162689993,2214.64472166277,0.0,1.0
2019-04-04,4.03,4.0532,4.03,4.03,15476,3.19722162689993,3.21562746852377,3.19722162689993,3.19722162689993,19507.0243098766,0.0,1.0
2019-04-05,4.04,4.04,4.02,4.02,2208,3.205155179324,3.205155179324,3.18928807447586,3.18928807447586,2783.11641743393,0.0,1.0
2019-04-08,4.05,4.05,4.03,4.03,2091,3.21308873174807,3.21308873174807,3.19722162689993,3.19722162689993,2635.64149857533,0.0,1.0
2019-04-09,4.0399,4.05,4.0279,4.0413,2695,3.20507584379976,3.21308873174807,3.19555558089088,3.20618654113913,3396.96501131541,0.0,1.0
2019-04-10,4.03,4.07,4.03,4.04,3706,3.19722162689993,3.22895583659621,3.19722162689993,3.205155179324,4671.29956658067,0.0,1.0
2019-04-11,4.04,4.04,4.02,4.02,3455,3.205155179324,3.205155179324,3.18928807447586,3.18928807447586,4354.92174920028,0.0,1.0
2019-04-12,4.03,4.08,4.03,4.08,6102,3.19722162689993,3.23688938902028,3.19722162689993,3.23688938902028,7691.38422970191,0.0,1.0
2019-04-15,4.07,4.07,4.03,4.04,11763,3.22895583659621,3.22895583659621,3.19722162689993,3.205155179324,14826.9014575522,0.0,1.0
2019-04-16,4.05,4.1292,4.05,4.07,73296,3.21308873174807,3.2759224669467,3.21308873174807,3.22895583659621,92387.3645526435,0.0,1.0
2019-04-17,4.05,4.1,4.04,4.1,5666,3.21308873174807,3.25275649386842,3.205155179324,3.25275649386842,7141.81957481006,0.0,1.0
2019-04-18,4.06,4.07,4.03,4.05,7761,3.22102228417214,3.22895583659621,3.19722162689993,3.21308873174807,9782.50295095321,0.0,1.0
2019-04-22,4.04,4.06,4.04,4.06,4801,3.205155179324,3.22102228417214,3.205155179324,3.22102228417214,6051.51355077005,0.0,1.0
2019-04-23,4.06,4.07,4.04,4.06,22697,3.22102228417214,3.22895583659621,3.205155179324,3.22102228417214,28608.8737891747,0.0,1.0
2019-04-24,4.06,4.08,4.06,4.06,4339,3.22102228417214,3.23688938902028,3.22102228417214,3.22102228417214,5469.17669168741,0.0,1.0
2019-04-25,4.08,4.09,4.06,4.07,28450,3.23688938902028,3.24482294144435,3.22102228417214,3.22895583659621,35860.3542010847,0.0,1.0
2019-04-26,4.09,4.1,4.08,4.08,26777,3.24482294144435,3.25275649386842,3.23688938902028,3.23688938902028,33751.5889083461,0.0,1.0
2019-04-29,4.13,4.13,4.1,4.1,30822,3.27655715114062,3.27655715114062,3.25275649386842,3.25275649386842,38850.1875987992,0.0,1.0
2019-04-30,4.12,4.13,4.09,4.09,10051,3.26862359871656,3.27655715114062,3.24482294144435,3.24482294144435,12668.9778585273,0.0,1.0
2019-05-01,4.13,4.14,4.11,4.13,13263,3.27655715114062,3.28449070356469,3.26069004629249,3.27655715114062,16717.6055454829,0.0,1.0
2019-05-02,4.2,4.2,4.13,4.13,13983,3.33209201810911,3.33209201810911,3.27655715114062,3.27655715114062,17625.1435076896,0.0,1.0
2019-05-03,4.19,4.2,4.18,4.2,21260,3.34399234674521,3.35197323540093,3.3360114580895,3.35197323540093,26638.6375216149,0.025,1.0
2019-05-06,4.08,4.21,4.08,4.19,84960,3.25620257153233,3.35995412405665,3.25620257153233,3.34399234674521,106454.310622596,0.0,1.0
2019-05-07,4.19,4.2,4.09,4.09,15140,3.34399234674521,3.35197323540093,3.26418346018805,3.26418346018805,18970.3185360889,0.0,1.0
2019-05-08,4.19,4.19,4.15,4.17,15112,3.34399234674521,3.34399234674521,3.31206879212235,3.32803056943378,18935.2347237368,0.0,1.0
2019-05-09,4.16,4.17,4.15,4.15,13386,3.32004968077806,3.32803056943378,3.31206879212235,3.31206879212235,16772.5682908907,0.0,1.0
2019-05-10,4.17,4.21,4.14,4.19,10595,3.32803056943378,3.35995412405665,3.30408790346663,3.34399234674521,13275.4639953673,0.0,1.0
2019-05-13,4.17,4.23,4.15,4.16,32091,3.32803056943378,3.37591590136808,3.31206879212235,3.32004968077806,40209.8079353783,0.0,1.0
2019-05-14,4.18,4.2,4.16,4.19,11795,3.3360114580895,3.35197323540093,3.32004968077806,3.34399234674521,14779.0559533136,0.0,1.0
2019-05-15,4.2,4.2,4.18,4.19,11595,3.35197323540093,3.35197323540093,3.3360114580895,3.34399234674521,14528.4572936559,0.0,1.0
2019-05-16,4.2,4.2,4.17,4.18,7291,3.35197323540093,3.35197323540093,3.32803056943378,3.3360114580895,9135.57413782192,0.0,1.0
2019-05-17,4.23,4.23,4.15,4.15,8834,3.37591590136808,3.37591590136808,3.31206879212235,3.31206879212235,11068.9427970812,0.0,1.0
2019-05-20,4.18,4.23,4.17,4.17,14091,3.3360114580895,3.37591590136808,3.32803056943378,3.32803056943378,17655.9285661841,0.0,1.0
2019-05-21,4.2,4.21,4.14,4.19,11498,3.35197323540093,3.35995412405665,3.30408790346663,3.34399234674521,14406.9169437219,0.0,1.0
2019-05-22,4.18,4.18,4.11,4.16,11057,3.3360114580895,3.3360114580895,3.28014523749948,3.32004968077806,13854.3468991766,0.0,1.0
2019-05-23,4.17,4.17,4.13,4.13,5807,3.32803056943378,3.32803056943378,3.29610701481091,3.29610701481091,7276.13208316169,0.0,1.0
2019-05-24,4.18,4.19,4.12,4.12,13747,3.3360114580895,3.34399234674521,3.2881261261552,3.2881261261552,17224.8988715729,0.0,1.0
2019-05-28,4.2,4.2,4.15,4.15,1203,3.35197323540093,3.35197323540093,3.31206879212235,3.31206879212235,1507.35093784114,0.0,1.0
2019-05-29,4.14,4.16,4.14,4.14,19006,3.30408790346663,3.32004968077806,3.30408790346663,3.30408790346663,23814.3906272724,0.0,1.0
2019-05-30,4.2,4.2,4.18,4.18,9541,3.35197323540093,3.35197323540093,3.3360114580895,3.3360114580895,11954.8090589712,0.0,1.0
2019-05-31,4.12,4.17,4.12,4.13,9030,3.2881261261552,3.32803056943378,3.2881261261552,3.29610701481091,11314.5294835457,0.0,1.0
2019-06-03,4.3,4.3,4.11,4.16,22624,3.4317821219581,3.4317821219581,3.28014523749948,3.32004968077806,28347.7203804804,0.0,1.0
2019-06-04,4.13,4.29,4.13,4.29,8245,3.29610701481091,3.42380123330238,3.29610701481091,3.42380123330238,10330.9297443892,0.0,1.0
2019-06-05,4.19,4.19,4.19,4.19,5482,3.34399234674521,3.34399234674521,3.34399234674521,3.34399234674521,6868.90926121791,0.0,1.0
2019-06-06,4.15,4.2,4.15,4.17,6662,3.31206879212235,3.35197323540093,3.31206879212235,3.32803056943378,8347.44135319841,0.0,1.0
2019-06-07,4.18,4.19,4.18,4.19,2623,3.3360114580895,3.34399234674521,3.3360114580895,3.34399234674521,3286.6014214109,0.0,1.0
2019-06-10,4.17,4.23,4.17,4.19,68030,3.32803056943378,3.37591590136808,3.32803056943378,3.34399234674521,85241.134082571,0.0,1.0
2019-06-11,4.22,4.22,4.17,4.18,3922,3.36793501271236,3.36793501271236,3.32803056943378,3.3360114580895,4914.23971588775,0.0,1.0
2019-06-12,4.19,4.23,4.1,4.22,24626,3.34399234674521,3.37591590136808,3.27216434884377,3.36793501271236,30856.2129636542,0.0,1.0
2019-06-13,4.18,4.18,4.18,4.18,1168,3.3360114580895,3.3360114580895,3.3360114580895,3.3360114580895,1463.49617240104,0.0,1.0
2019-06-14,4.15,4.17,4.15,4.16,4293,3.31206879212235,3.32803056943378,3.31206879212235,3.32004968077806,5379.1002295528,0.0,1.0
2019-06-17,4.16,4.16,4.14,4.14,1314,3.32004968077806,3.32004968077806,3.30408790346663,3.30408790346663,1646.43319395117,0.0,1.0
2019-06-18,4.18,4.18,4.14,4.16,2421,3.3360114580895,3.3360114580895,3.30408790346663,3.32004968077806,3033.49677515661,0.0,1.0
2019-06-19,4.19,4.2,4.16,4.19,6905,3.34399234674521,3.35197323540093,3.32004968077806,3.34399234674521,8651.91872468254,0.0,1.0
2019-06-20,4.15,4.18,4.11,4.11,5571,3.31206879212235,3.3360114580895,3.28014523749948,3.28014523749948,6980.42566476558,0.0,1.0
2019-06-21,4.15,4.17,4.1,4.11,23111,3.31206879212235,3.32803056943378,3.27216434884377,3.28014523749948,28957.928116747,0.0,1.0
2019-06-24,4.1,4.16,4.06,4.16,8306,3.27216434884377,3.32004968077806,3.2402407942209,3.32004968077806,10407.3623355848,0.0,1.0
2019-06-25,4.07,4.1,4.07,4.1,6646,3.24822168287662,3.27216434884377,3.24822168287662,3.27216434884377,8327.39346042578,0.0,1.0
2019-06-26,4.1,4.12,4.08,4.09,3961,3.27216434884377,3.2881261261552,3.25620257153233,3.26418346018805,4963.10645452099,0.0,1.0
2019-06-27,4.1,4.14,4.1,4.11,3800,3.27216434884377,3.30408790346663,3.27216434884377,3.28014523749948,4761.37453349654,0.0,1.0
2019-06-28,4.15,4.15,4.13,4.13,17122,3.31206879212235,3.31206879212235,3.29610701481091,3.29610701481091,21453.7512532968,0.0,1.0
2019-07-01,4.1,4.16,4.08,4.14,9096,3.27216434884377,3.32004968077806,3.25620257153233,3.30408790346663,11397.2270412328,0.0,1.0
2019-07-02,4.11,4.12,4.1,4.1,4126,3.28014523749948,3.2881261261552,3.27216434884377,3.27216434884377,5169.85034873862,0.0,1.0
2019-07-03,4.11,4.11,4.1,4.1,600,3.28014523749948,3.28014523749948,3.27216434884377,3.27216434884377,751.795978973139,0.0,1.0
2019-07-05,4.1001,4.11,4.1001,4.11,1806,3.27224415773032,3.28014523749948,3.27224415773032,3.28014523749948,2262.90589670915,0.0,1.0
2019-07-08,4.11,4.12,4.1,4.12,2554,3.28014523749948,3.2881261261552,3.27216434884377,3.2881261261552,3200.14488382899,0.0,1.0
2019-07-09,4.08,4.14,4.08,4.12,12528,3.25620257153233,3.30408790346663,3.25620257153233,3.2881261261552,15697.5000409591,0.0,1.0
2019-07-10,4.14,4.14,4.08,4.08,7983,3.30408790346663,3.30408790346663,3.25620257153233,3.25620257153233,10002.6455002376,0.0,1.0
2019-07-11,4.15,4.16,4.09,4.14,4824,3.31206879212235,3.32004968077806,3.26418346018805,3.30408790346663,6044.43967094403,0.0,1.0
2019-07-12,4.08,4.16,4.08,4.12,7034,3.25620257153233,3.32004968077806,3.25620257153233,3.2881261261552,8813.55486016176,0.0,1.0
2019-07-15,4.12,4.12,4.1,4.1,869,3.2881261261552,3.2881261261552,3.27216434884377,3.27216434884377,1088.85117621276,0.0,1.0
2019-07-16,4.13,4.15,4.12,4.13,5955,3.29610701481091,3.31206879212235,3.2881261261552,3.29610701481091,7461.57509130841,0.0,1.0
2019-07-17,4.11,4.16,4.11,4.12,3660,3.28014523749948,3.32004968077806,3.28014523749948,3.2881261261552,4585.95547173615,0.0,1.0
2019-07-18,4.12,4.12,4.11,4.11,391,3.2881261261552,3.2881261261552,3.28014523749948,3.28014523749948,489.920379630828,0.0,1.0
2019-07-19,4.1,4.13,4.1,4.12,7402,3.27216434884377,3.29610701481091,3.27216434884377,3.2881261261552,9274.65639393193,0.0,1.0
2019-07-22,4.11,4.13,4.1,4.1,2405,3.28014523749948,3.29610701481091,3.27216434884377,3.27216434884377,3013.448882384,0.0,1.0
2019-07-23,4.1,4.12,4.1,4.1,2871,3.27216434884377,3.2881261261552,3.27216434884377,3.27216434884377,3597.34375938646,0.0,1.0
2019-07-24,4.13,4.13,4.11,4.12,5119,3.29610701481091,3.29610701481091,3.28014523749948,3.2881261261552,6414.07269393917,0.0,1.0
2019-07-25,4.12,4.12,4.1,4.11,9520,3.2881261261552,3.2881261261552,3.27216434884377,3.28014523749948,11928.4961997071,0.0,1.0
2019-07-26,4.1,4.17,4.1,4.12,5905,3.27216434884377,3.32803056943378,3.27216434884377,3.2881261261552,7398.92542639396,0.0,1.0
2019-07-29,4.1,4.18,4.1,4.18,6665,3.27216434884377,3.3360114580895,3.27216434884377,3.3360114580895,8351.20033309327,0.0,1.0
2019-07-30,4.16,4.16,4.11,4.14,28821,3.32004968077806,3.32004968077806,3.28014523749948,3.30408790346663,36112.5198499747,0.0,1.0
2019-07-31,4.1,4.17,4.1,4.1,19629,3.27216434884377,3.32803056943378,3.27216434884377,3.27216434884377,24595.0054521062,0.0,1.0
2019-08-01,4.1,4.17,4.1,4.14,11513,3.27216434884377,3.32803056943378,3.27216434884377,3.30408790346663,14425.7118431962,0.0,1.0
2019-08-02,4.14,4.15,4.1,4.14,2067,3.32404012510592,3.33206920753372,3.29192379539475,3.32404012510592,2574.3913063406,0.025,1.0
2019-08-05,4.1,4.12,4.1,4.1,1992,3.29192379539475,3.30798196025034,3.29192379539475,3.29192379539475,2480.98088158223,0.0,1.0
2019-08-06,4.15,4.16,4.11,4.11,24370,3.33206920753372,3.34009828996151,3.29995287782255,3.29995287782255,30352.1606848187,0.0,1.0
2019-08-07,4.12,4.18,4.12,4.15,4569,3.30798196025034,3.35615645481709,3.30798196025034,3.33206920753372,5690.56307627972,0.0,1.0
2019-08-08,4.1,4.19,4.1,4.19,5615,3.29192379539475,3.36418553724488,3.29192379539475,3.36418553724488,6993.32713357643,0.0,1.0
2019-08-09,4.18,4.19,4.13,4.16,5535,3.35615645481709,3.36418553724488,3.31601104267813,3.34009828996151,6893.68934716749,0.0,1.0
2019-08-12,4.11,4.12,4.1,4.11,9864,3.29995287782255,3.30798196025034,3.29192379539475,3.29995287782255,12285.3390642204,0.0,1.0
2019-08-13,4.14,4.14,4.1,4.1,59887,3.32404012510592,3.32404012510592,3.29192379539475,3.29192379539475,74587.6014333911,0.0,1.0
2019-08-14,4.14,4.14,4.1,4.1,27941,3.32404012510592,3.32404012510592,3.29192379539475,3.29192379539475,34799.7423756472,0.0,1.0
2019-08-15,4.14,4.15,4.1,4.1,13923,3.32404012510592,3.33206920753372,3.29192379539475,3.29192379539475,17340.7112521433,0.0,1.0
2019-08-16,4.155,4.17,4.155,4.17,2813,3.33608374874761,3.3481273723893,3.33608374874761,3.3481273723893,3503.51366460382,0.0,1.0
2019-08-19,4.2,4.22,4.15,4.15,68698,3.37221461967268,3.38827278452826,3.33206920753372,3.33206920753372,85561.4581340039,0.0,1.0
2019-08-20,4.14,4.19,4.11,4.17,15401,3.32404012510592,3.36418553724488,3.29995287782255,3.3481273723893,19181.5193560482,0.0,1.0
2019-08-21,4.15,4.15,4.14,4.15,5496,3.33206920753372,3.33206920753372,3.32404012510592,3.33206920753372,6845.11592629313,0.0,1.0
2019-08-22,4.17,4.18,4.14,4.14,3074,3.3481273723893,3.35615645481709,3.32404012510592,3.32404012510592,3828.58194276294,0.0,1.0
2019-08-23,4.12,4.2,4.12,4.18,9440,3.30798196025034,3.37221461967268,3.30798196025034,3.35615645481709,11757.2587962531,0.0,1.0
2019-08-26,4.2,4.21,4.13,4.15,14884,3.37221461967268,3.38024370210047,3.31601104267813,3.33206920753372,18537.6101613805,0.0,1.0
2019-08-27,4.2,4.22,4.17,4.18,47145,3.37221461967268,3.38827278452826,3.3481273723893,3.35615645481709,58717.7930031095,0.0,1.0
2019-08-28,4.2,4.22,4.19,4.22,7778,3.37221461967268,3.38827278452826,3.36418553724488,3.38827278452826,9687.28378360771,0.0,1.0
2019-08-29,4.19,4.25,4.18,4.19,10875,3.36418553724488,3.41236003181164,3.35615645481709,3.36418553724488,13544.5115899632,0.0,1.0
2019-08-30,4.15,4.2,4.15,4.2,20852,3.33206920753372,3.37221461967268,3.33206920753372,3.37221461967268,25970.5890274862,0.0,1.0
2019-09-03,4.18,4.23,4.16,4.23,5787,3.35615645481709,3.39630186695605,3.34009828996151,3.39630186695605,7207.54837435561,0.0,1.0
2019-09-04,4.15,4.19,4.15,4.17,1423,3.33206920753372,3.36418553724488,3.33206920753372,3.3481273723893,1772.30712574875,0.0,1.0
2019-09-05,4.24,4.24,4.21,4.21,618,3.40433094938384,3.40433094938384,3.38024370210047,3.38024370210047,769.701900008946,0.0,1.0
2019-09-06,4.12,4.24,4.12,4.24,29121,3.30798196025034,3.40433094938384,3.30798196025034,3.40433094938384,36269.3997251788,0.0,1.0
2019-09-09,4.17,4.24,4.16,4.24,11713,3.3481273723893,3.40433094938384,3.34009828996151,3.40433094938384,14588.2174025967,0.0,1.0
2019-09-10,4.17,4.17,4.13,4.17,7798,3.3481273723893,3.3481273723893,3.31601104267813,3.3481273723893,9712.19323020995,0.0,1.0
2019-09-11,4.2,4.2,4.16,4.17,5415,3.37221461967268,3.37221461967268,3.34009828996151,3.3481273723893,6744.2326675541,0.0,1.0
2019-09-12,4.19,4.2,4.15,4.15,8734,3.36418553724488,3.37221461967268,3.33206920753372,3.33206920753372,10877.9553311944,0.0,1.0
2019-09-13,4.18,4.2,4.16,4.16,7021,3.35615645481709,3.37221461967268,3.34009828996151,3.34009828996151,8744.46122971328,0.0,1.0
2019-09-16,4.16,4.2,4.16,4.2,2284,3.34009828996151,3.37221461967268,3.34009828996151,3.37221461967268,2844.6588019748,0.0,1.0
2019-09-17,4.12,4.17,4.11,4.16,21876,3.30798196025034,3.3481273723893,3.29995287782255,3.34009828996151,27245.9526935205,0.0,1.0
2019-09-18,4.11,4.17,4.11,4.12,3244,3.29995287782255,3.3481273723893,3.29995287782255,3.30798196025034,4040.3122388819,0.0,1.0
2019-09-19,4.12,4.14,4.12,4.12,12526,3.30798196025034,3.32404012510592,3.30798196025034,3.30798196025034,15600.7864069774,0.0,1.0
2019-09-20,4.2,4.2,4.12,4.12,14121,3.37221461967268,3.37221461967268,3.30798196025034,3.30798196025034,17587.3147735053,0.0,1.0
2019-09-23,4.15,4.2,4.12,4.16,8624,3.33206920753372,3.37221461967268,3.30798196025034,3.34009828996151,10740.9533748821,0.0,1.0
2019-09-24,4.17,4.19,4.12,4.13,13670,3.3481273723893,3.36418553724488,3.30798196025034,3.31601104267813,17025.606752625,0.0,1.0
2019-09-25,4.16,4.2,4.13,4.13,5909,3.34009828996151,3.37221461967268,3.31601104267813,3.31601104267813,7359.49599862921,0.0,1.0
2019-09-26,4.15,4.2,4.12,4.2,3549,3.33206920753372,3.37221461967268,3.30798196025034,3.37221461967268,4420.18129956592,0.0,1.0
2019-09-27,4.12,4.19,4.12,4.17,8769,3.30798196025034,3.36418553724488,3.30798196025034,3.3481273723893,10921.5468627483,0.0,1.0
2019-09-30,4.14,4.18,4.11,4.15,42981,3.32404012510592,3.35615645481709,3.29995287782255,3.33206920753372,53531.6462205251,0.0,1.0
2019-10-01,4.15,4.15,4.12,4.15,2498,3.33206920753372,3.33206920753372,3.30798196025034,3.33206920753372,3111.18988061868,0.0,1.0
2019-10-02,4.12,4.15,4.12,4.13,6616,3.30798196025034,3.33206920753372,3.30798196025034,3.31601104267813,8240.04493601809,0.0,1.0
2019-10-03,4.12,4.16,4.12,4.16,7892,3.30798196025034,3.34009828996151,3.30798196025034,3.34009828996151,9829.26762924044,0.0,1.0
2019-10-04,4.15,4.15,4.12,4.14,19512,3.33206920753372,3.33206920753372,3.30798196025034,3.32404012510592,24301.6561051367,0.0,1.0
2019-10-07,4.12,4.19,4.12,4.18,1909,3.30798196025034,3.36418553724488,3.30798196025034,3.35615645481709,2377.60667818297,0.0,1.0
2019-10-08,4.15,4.18,4.13,4.18,2243,3.33206920753372,3.35615645481709,3.31601104267813,3.35615645481709,2793.59443644023,0.0,1.0
2019-10-09,4.12,4.12,4.12,4.12,599,3.30798196025034,3.30798196025034,3.30798196025034,3.30798196025034,746.037925736825,0.0,1.0
2019-10-10,4.12,4.18,4.12,4.16,1151,3.30798196025034,3.35615645481709,3.30798196025034,3.34009828996151,1433.53865195841,0.0,1.0
2019-10-11,4.15,4.16,4.12,4.12,5278,3.33206920753372,3.34009828996151,3.30798196025034,3.30798196025034,6573.60295832881,0.0,1.0
2019-10-14,4.17,4.17,4.13,4.13,554,3.3481273723893,3.3481273723893,3.31601104267813,3.31601104267813,689.991670881805,0.0,1.0
2019-10-15,4.16,4.16,4.12,4.12,27215,3.34009828996151,3.34009828996151,3.30798196025034,3.30798196025034,33895.5294639861,0.0,1.0
2019-10-16,4.15,4.16,4.12,4.16,9681,3.33206920753372,3.34009828996151,3.30798196025034,3.34009828996151,12057.41762781,0.0,1.0
2019-10-17,4.12,4.14,4.11,4.13,22592,3.30798196025034,3.32404012510592,3.29995287782255,3.31601104267813,28137.7108818804,0.0,1.0
2019-10-18,4.14,4.14,4.13,4.13,5545,3.32404012510592,3.32404012510592,3.31601104267813,3.31601104267813,6906.14407046861,0.0,1.0
2019-10-21,4.12,4.16,4.12,4.12,21663,3.30798196025034,3.34009828996151,3.30798196025034,3.30798196025034,26980.6670872067,0.0,1.0
2019-10-22,4.14,4.19,4.12,4.19,9177,3.32404012510592,3.36418553724488,3.30798196025034,3.36418553724488,11429.6995734338,0.0,1.0
2019-10-23,4.17,4.19,4.13,4.19,3126,3.3481273723893,3.36418553724488,3.31601104267813,3.36418553724488,3893.34650392874,0.0,1.0
2019-10-24,4.14,4.14,4.13,4.13,4410,3.32404012510592,3.32404012510592,3.31601104267813,3.31601104267813,5492.53297579199,0.0,1.0
2019-10-25,4.19,4.19,4.15,4.15,4821,3.36418553724488,3.36418553724488,3.33206920753372,3.33206920753372,6004.42210346784,0.0,1.0
2019-10-28,4.13,4.17,4.13,4.17,14634,3.31601104267813,3.3481273723893,3.31601104267813,3.3481273723893,18226.2420788526,0.0,1.0
2019-10-29,4.13,4.16,4.13,4.14,3115,3.31601104267813,3.34009828996151,3.31601104267813,3.32404012510592,3879.64630829752,0.0,1.0
2019-10-30,4.18,4.18,4.12,4.13,19358,3.35615645481709,3.35615645481709,3.30798196025034,3.31601104267813,24109.8533662996,0.0,1.0
2019-10-31,4.16,4.2,4.13,4.17,11653,3.34009828996151,3.37221461967268,3.31601104267813,3.3481273723893,14513.48906279,0.0,1.0
2019-11-01,4.17,4.17,4.15,4.15,1898,3.36820007845878,3.36820007845878,3.35204564163164,3.35204564163164,2349.81883962831,0.025,1.0
2019-11-04,4.17,4.17,4.17,4.17,2740,3.36820007845878,3.36820007845878,3.36820007845878,3.36820007845878,3392.25691284593,0.0,1.0
2019-11-05,4.2,4.2,4.17,4.17,9239,3.39243173369949,3.39243173369949,3.36820007845878,3.36820007845878,11438.3436561254,0.0,1.0
2019-11-06,4.19,4.19,4.19,4.19,2253,3.38435451528592,3.38435451528592,3.38435451528592,3.38435451528592,2789.32657833645,0.0,1.0
2019-11-07,4.18,4.18,4.18,4.18,4146,3.37627729687235,3.37627729687235,3.37627729687235,3.37627729687235,5132.95516812381,0.0,1.0
2019-11-08,4.16,4.16,4.15,4.15,1278,3.36012286004521,3.36012286004521,3.35204564163164,3.35204564163164,1582.22785934931,0.0,1.0
2019-11-11,4.19,4.19,4.16,4.16,1814,3.38435451528592,3.38435451528592,3.36012286004521,3.36012286004521,2245.82264230019,0.0,1.0
2019-11-12,4.17,4.17,4.17,4.17,3769,3.36820007845878,3.36820007845878,3.36820007845878,3.36820007845878,4666.21033011544,0.0,1.0
2019-11-13,4.17,4.18,4.13,4.17,11522,3.36820007845878,3.37627729687235,3.3358912048045,3.36820007845878,14264.8117335076,0.0,1.0
2019-11-14,4.17,4.19,4.16,4.17,3398,3.36820007845878,3.38435451528592,3.36012286004521,3.36820007845878,4206.89379191623,0.0,1.0
2019-11-15,4.16,4.2,4.15,4.19,5012,3.36012286004521,3.39243173369949,3.35204564163164,3.38435451528592,6205.10644057803,0.0,1.0
2019-11-18,4.14,4.2,4.12,4.17,14305,3.34396842321807,3.39243173369949,3.32781398639093,3.36820007845878,17710.3047949858,0.0,1.0
2019-11-19,4.15,4.17,4.13,4.15,15193,3.35204564163164,3.36820007845878,3.3358912048045,3.35204564163164,18809.6931667402,0.0,1.0
2019-11-20,4.11,4.2,4.11,4.13,21190,3.31973676797736,3.39243173369949,3.31973676797736,3.3358912048045,26234.2788259873,0.0,1.0
2019-11-21,4.13,4.17,4.11,4.15,26042,3.3358912048045,3.36820007845878,3.31973676797736,3.35204564163164,32241.2972716546,0.0,1.0
2019-11-22,4.15,4.17,4.15,4.17,1587,3.35204564163164,3.36820007845878,3.35204564163164,3.36820007845878,1964.78529952062,0.0,1.0
2019-11-25,4.18,4.2,4.17,4.17,3334,3.37627729687235,3.39243173369949,3.36820007845878,3.36820007845878,4127.65859395195,0.0,1.0
2019-11-26,4.16,4.19,4.16,4.19,24498,3.36012286004521,3.38435451528592,3.36012286004521,3.38435451528592,30329.7481207663,0.0,1.0
2019-11-27,4.1501,4.2,4.1501,4.2,7519,3.35212641381578,3.39243173369949,3.35212641381578,3.39243173369949,9308.89771083522,0.0,1.0
2019-11-29,4.19,4.19,4.17,4.17,1636,3.38435451528592,3.38435451528592,3.36820007845878,3.36820007845878,2025.44974796202,0.0,1.0
2019-12-02,4.19,4.19,4.19,4.19,406,3.38435451528592,3.38435451528592,3.38435451528592,3.38435451528592,502.64828708593,0.0,1.0
2019-12-03,4.16,4.19,4.13,4.15,5659,3.36012286004521,3.38435451528592,3.3358912048045,3.35204564163164,7006.12476999822,0.0,1.0
2019-12-04,4.17,4.22,4.15,4.16,6922,3.36820007845878,3.40858617052663,3.35204564163164,3.36012286004521,8569.78187982464,0.0,1.0
2019-12-05,4.18,4.21,4.18,4.21,3910,3.37627729687235,3.40050895211306,3.37627729687235,3.40050895211306,4840.77537563051,0.0,1.0
2019-12-06,4.15,4.2,4.15,4.16,7824,3.35204564163164,3.39243173369949,3.35204564163164,3.36012286004521,9686.50295113378,0.0,1.0
2019-12-09,4.15,4.19,4.15,4.18,6771,3.35204564163164,3.38435451528592,3.35204564163164,3.37627729687235,8382.83633462766,0.0,1.0
2019-12-10,4.16,4.17,4.16,4.17,6468,3.36012286004521,3.36820007845878,3.36012286004521,3.36820007845878,8007.7071942655,0.0,1.0
2019-12-11,4.17,4.18,4.16,4.16,5729,3.36820007845878,3.37627729687235,3.36012286004521,3.36012286004521,7092.78826777165,0.0,1.0
2019-12-12,4.2,4.2,4.15,4.17,35535,3.39243173369949,3.39243173369949,3.35204564163164,3.36820007845878,43994.1056197008,0.0,1.0
2019-12-13,4.25,4.25,4.19,4.2,19756,3.43281782576734,3.43281782576734,3.38435451528592,3.39243173369949,24458.9151716001,0.0,1.0
2019-12-16,4.24,4.25,4.2,4.22,9956,3.42474060735377,3.43281782576734,3.39243173369949,3.40858617052663,12326.025483319,0.0,1.0
2019-12-17,4.22,4.24,4.19,4.24,8035,3.40858617052663,3.42474060735377,3.38435451528592,3.42474060735377,9947.73149442228,0.0,1.0
2019-12-18,4.3,4.3,4.2,4.2,4262,3.47320391783519,3.47320391783519,3.39243173369949,3.39243173369949,5276.56896443407,0.0,1.0
2019-12-19,4.26,4.26,4.21,4.24,14148,3.44089504418091,3.44089504418091,3.40050895211306,3.42474060735377,17515.9309499797,0.0,1.0
2019-12-20,4.29,4.29,4.11,4.26,20834,3.46512669942162,3.46512669942162,3.31973676797736,3.44089504418091,25793.533037311,0.0,1.0
2019-12-23,4.25,4.28,4.23,4.28,3146,3.43281782576734,3.45704948100805,3.4166633889402,3.45704948100805,3894.90519993186,0.0,1.0
2019-12-24,4.24,4.24,4.23,4.24,572,3.42474060735377,3.42474060735377,3.4166633889402,3.42474060735377,708.164581805793,0.0,1.0
2019-12-26,4.29,4.29,4.23,4.24,3287,3.46512669942162,3.46512669942162,3.4166633889402,3.42474060735377,4069.47024544693,0.0,1.0
2019-12-27,4.24,4.26,4.24,4.24,11317,3.42474060735377,3.44089504418091,3.42474060735377,3.42474060735377,14011.0114900283,0.0,1.0
2019-12-30,4.22,4.24,4.19,4.24,7391,3.40858617052663,3.42474060735377,3.38435451528592,3.42474060735377,9150.42731490667,0.0,1.0
2019-12-31,4.2,4.26,4.2,4.24,9259,3.39243173369949,3.44089504418091,3.39243173369949,3.42474060735377,11463.1046554892,0.0,1.0
2020-01-02,4.24,4.26,4.2,4.2,22387,3.42474060735377,3.44089504418091,3.39243173369949,3.39243173369949,27716.2246379131,0.0,1.0
2020-01-03,4.15,4.25,4.15,4.24,15250,3.35204564163164,3.43281782576734,3.35204564163164,3.42474060735377,18880.2620149272,0.0,1.0
2020-01-06,4.18,4.24,4.18,4.24,4305,3.37627729687235,3.42474060735377,3.37627729687235,3.42474060735377,5329.80511306632,0.0,1.0
2020-01-07,4.22,4.24,4.2,4.2,2682,3.40858617052663,3.42474060735377,3.39243173369949,3.39243173369949,3320.4500146908,0.0,1.0
2020-01-08,4.19,4.22,4.15,4.19,10520,3.38435451528592,3.40858617052663,3.35204564163164,3.38435451528592,13024.2856653793,0.0,1.0
2020-01-09,4.18,4.2,4.17,4.19,5233,3.37627729687235,3.39243173369949,3.36820007845878,3.38435451528592,6478.71548354845,0.0,1.0
2020-01-10,4.2,4.22,4.17,4.18,18704,3.39243173369949,3.40858617052663,3.36820007845878,3.37627729687235,23156.4866050622,0.0,1.0
2020-01-13,4.18,4.28,4.17,4.22,13664,3.37627729687235,3.45704948100805,3.36820007845878,3.40858617052663,16916.7147653747,0.0,1.0
2020-01-14,4.18,4.2,4.18,4.18,11068,3.37627729687235,3.39243173369949,3.37627729687235,3.37627729687235,13702.7370479485,0.0,1.0
2020-01-15,4.13,4.18,4.13,4.18,17839,3.3358912048045,3.37627729687235,3.3358912048045,3.37627729687235,22085.5733825761,0.0,1.0
2020-01-16,4.17,4.18,4.15,4.15,27807,3.36820007845878,3.37627729687235,3.35204564163164,3.35204564163164,34426.4554655134,0.0,1.0
2020-01-17,4.18,4.18,4.16,4.18,3819,3.37627729687235,3.37627729687235,3.36012286004521,3.37627729687235,4728.11282852504,0.0,1.0
2020-01-21,4.22,4.22,4.15,4.18,5798,3.40858617052663,3.40858617052663,3.35204564163164,3.37627729687235,7178.2137155769,0.0,1.0
2020-01-22,4.19,4.22,4.16,4.22,15478,3.38435451528592,3.40858617052663,3.36012286004521,3.40858617052663,19162.5374076749,0.0,1.0
2020-01-23,4.16,4.21,4.16,4.17,6478,3.36012286004521,3.40050895211306,3.36012286004521,3.36820007845878,8020.08769394742,0.0,1.0
2020-01-24,4.14,4.19,4.14,4.18,26703,3.34396842321807,3.38435451528592,3.34396842321807,3.37627729687235,33059.6483006295,0.0,1.0
2020-01-27,4.13,4.18,4.13,4.14,25538,3.3358912048045,3.37627729687235,3.3358912048045,3.34396842321807,31617.3200876859,0.0,1.0
2020-01-28,4.15,4.19,4.14,4.15,34715,3.35204564163164,3.38435451528592,3.34396842321807,3.35204564163164,42978.9046457834,0.0,1.0
2020-01-29,4.14,4.16,4.14,4.15,18383,3.34396842321807,3.36012286004521,3.34396842321807,3.35204564163164,22759.0725652725,0.0,1.0
2020-01-30,4.12,4.15,4.12,4.14,21659,3.32781398639093,3.35204564163164,3.32781398639093,3.34396842321807,26814.9242610693,0.0,1.0
2020-01-31,4.1,4.15,4.1,4.12,12862,3.33185259559771,3.37248494432452,3.33185259559771,3.34810553508844,15827.290820031,0.025,1.0
2020-02-03,4.1,4.15,4.1,4.1,8420,3.33185259559771,3.37248494432452,3.33185259559771,3.33185259559771,10361.2026671327,0.0,1.0
2020-02-04,4.12,4.15,4.1,4.1,9786,3.34810553508844,3.37248494432452,3.33185259559771,3.33185259559771,12042.1293706129,0.0,1.0
2020-02-05,4.11,4.15,4.11,4.13,9677,3.33997906534307,3.37248494432452,3.33997906534307,3.3562320048338,11907.9997873923,0.0,1.0
2020-02-06,4.13,4.16,4.12,4.15,22716,3.3562320048338,3.38061141406988,3.34810553508844,3.37248494432452,27953.0973618273,0.0,1.0
2020-02-07,4.13,4.15,4.13,4.14,9180,3.3562320048338,3.37248494432452,3.3562320048338,3.36435847457916,11296.4181097717,0.0,1.0
2020-02-10,4.14,4.15,4.12,4.13,10726,3.36435847457916,3.37248494432452,3.34810553508844,3.3562320048338,13198.8432075612,0.0,1.0
2020-02-11,4.16,4.16,4.13,4.14,3725,3.38061141406988,3.38061141406988,3.3562320048338,3.36435847457916,4583.78621556641,0.0,1.0
2020-02-12,4.15,4.16,4.14,4.1402,8222,3.37248494432452,3.38061141406988,3.36435847457916,3.36452100397406,10117.5544333925,0.0,1.0
2020-02-13,4.13,4.15,4.13,4.14,8315,3.3562320048338,3.37248494432452,3.3562320048338,3.36435847457916,10231.9952704523,0.0,1.0
2020-02-14,4.14,4.15,4.12,4.15,4842,3.36435847457916,3.37248494432452,3.34810553508844,3.37248494432452,5958.30680691881,0.0,1.0
2020-02-18,4.13,4.16,4.1,4.16,24459,3.3562320048338,3.38061141406988,3.33185259559771,3.38061141406988,30097.9401467219,0.0,1.0
2020-02-19,4.1,4.13,4.1,4.11,4772,3.33185259559771,3.3562320048338,3.33185259559771,3.33997906534307,5872.16854246523,0.0,1.0
2020-02-20,4.12,4.13,4.12,4.12,1342,3.34810553508844,3.3562320048338,3.34810553508844,3.34810553508844,1651.39358423896,0.0,1.0
2020-02-21,4.12,4.13,4.12,4.13,2427,3.34810553508844,3.3562320048338,3.34810553508844,3.3562320048338,2986.53668326971,0.0,1.0
2020-02-24,4.1,4.11,4.09,4.11,25971,3.33185259559771,3.33997906534307,3.32372612585235,3.33997906534307,31958.5266589196,0.0,1.0
2020-02-25,4.09,4.1,4.08,4.09,16287,3.32372612585235,3.33185259559771,3.31559965610699,3.32372612585235,20041.913045082,0.0,1.0
2020-02-26,4.08,4.09,4.08,4.09,26273,3.31559965610699,3.32372612585235,3.31559965610699,3.32372612585235,32330.1517427052,0.0,1.0
2020-02-27,4.04,4.08,4.04,4.08,67038,3.28309377712555,3.31559965610699,3.28309377712555,3.31559965610699,82493.385320575,0.0,1.0
2020-02-28,4.03,4.08,4.03,4.07,42482,3.27496730738019,3.31559965610699,3.27496730738019,3.30747318636163,52276.0821502531,0.0,1.0
2020-03-02,3.99,4.01,3.99,4.01,29903,3.24246142839875,3.25871436788947,3.24246142839875,3.25871436788947,36797.0360279417,0.0,1.0
2020-03-03,3.98,4.0,3.96,3.98,104512,3.23433495865339,3.25058789814411,3.21808201916267,3.23433495865339,128606.889922491,0.0,1.0
2020-03-04,3.98,4.0,3.98,3.98,9750,3.23433495865339,3.25058789814411,3.23433495865339,3.23433495865339,11997.829691751,0.0,1.0
2020-03-05,3.97,4.0,3.96,3.99,33710,3.22620848890803,3.25058789814411,3.21808201916267,3.24246142839875,41481.7270675823,0.0,1.0
2020-03-06,3.95,3.99,3.95,3.96,32489,3.20995554941731,3.24246142839875,3.20995554941731,3.21808201916267,39979.2296261845,0.0,1.0
2020-03-09,3.8,3.95,3.75,3.95,66264,3.08805850323691,3.20995554941731,3.0474261545101,3.20995554941731,81540.942225045,0.0,1.0
2020-03-10,3.75,3.88,3.75,3.75,21442,3.0474261545101,3.15307026119979,3.0474261545101,3.0474261545101,26385.3809487719,0.0,1.0
2020-03-11,3.75,3.8443,3.75,3.79,96256,3.0474261545101,3.12405876420885,3.0474261545101,3.07993203349155,118447.496903507,0.0,1.0
2020-03-12,3.2,3.8,3.2,3.75,94066,2.60047031851529,3.08805850323691,2.60047031851529,3.0474261545101,115752.599772744,0.0,1.0
2020-03-13,3.7,3.77,3.26,3.26,11934,3.0067938057833,3.06367909400083,2.64922913698745,2.64922913698745,14685.3435427033,0.0,1.0
2020-03-16,3.53,3.66,3.4,3.66,85883,2.86864382011218,2.97428792680186,2.76299971342249,2.97428792680186,105683.036658118,0.0,1.0
2020-03-17,3.46,3.61,3.45,3.6,14175,2.81175853189466,2.93365557807506,2.8036320621493,2.9255291083297,17442.9985518534,0.0,1.0
2020-03-18,3.1,3.46,3.02,3.45,65151,2.51920562106169,2.81175853189466,2.4541938630988,2.8036320621493,80171.3438202329,0.0,1.0
2020-03-19,3.01,3.57,2.96,3.07,32179,2.44606739335344,2.90114969909362,2.40543504462664,2.49482621182561,39597.7601693187,0.0,1.0
2020-03-20,3.04,3.31,2.98,3.21,33387,2.47044680258952,2.68986148571425,2.42168798411736,2.60859678826065,41084.2605044608,0.0,1.0
2020-03-23,2.56,2.97,2.56,2.97,105717,2.08037625481223,2.413561514372,2.08037625481223,2.413561514372,130089.698617728,0.0,1.0
2020-03-24,2.56,2.67,2.54,2.6,27601,2.08037625481223,2.16976742201119,2.06412331532151,2.11288213379367,33964.3176740534,0.0,1.0
2020-03-25,2.39,2.83,2.37,2.57,43589,1.94222626914111,2.29979093793696,1.92597332965039,2.08850272455759,53638.2972752549,0.0,1.0
2020-03-26,2.65,2.65,2.36,2.45,107863,2.15351448252047,2.15351448252047,1.91784685990503,1.99098508761327,132730.451696548,0.0,1.0
2020-03-27,2.84,2.93,2.64,2.64,34477,2.30791740768232,2.38105563539056,2.14538801277511,2.14538801277511,42425.5563366667,0.0,1.0
2020-03-30,2.66,2.7,2.61,2.64,17213,2.16164095226583,2.19414683124728,2.12100860353903,2.14538801277511,21181.3992291396,0.0,1.0
2020-03-31,2.62,2.79,2.62,2.69,28864,2.12913507328439,2.26728505895552,2.12913507328439,2.18602036150192,35518.4980741233,0.0,1.0
2020-04-01,2.79,2.8,2.57,2.62,15332,2.26728505895552,2.27541152870088,2.08850272455759,2.12913507328439,18866.7410086079,0.0,1.0
2020-04-02,2.59,2.8,2.56,2.79,22363,2.10475566404831,2.27541152870088,2.08037625481223,2.26728505895552,27518.7143996542,0.0,1.0
2020-04-03,2.74,2.74,2.56,2.67,23271,2.22665271022872,2.22665271022872,2.08037625481223,2.16976742201119,28636.0507442808,0.0,1.0
2020-04-06,2.75,2.86,2.7,2.83,16953,2.23477917997408,2.32417034717304,2.19414683124728,2.29979093793696,20861.4571040261,0.0,1.0
2020-04-07,2.56,2.76,2.56,2.76,19179,2.08037625481223,2.24290564971944,2.08037625481223,2.24290564971944,23600.6539136506,0.0,1.0
2020-04-08,2.63,2.63,2.55,2.56,35213,2.13726154302975,2.13726154302975,2.07224978506687,2.08037625481223,43331.2386600646,0.0,1.0
2020-04-09,2.79,3.05,2.72,2.73,34989,2.26728505895552,2.47857327233488,2.210399770738,2.21852624048336,43055.596213813,0.0,1.0
2020-04-13,2.85,2.87,2.73,2.73,2892,2.31604387742768,2.3322968169184,2.21852624048336,2.21852624048336,3558.74086856861,0.0,1.0
2020-04-14,2.72,2.96,2.7,2.93,28178,2.210399770738,2.40543504462664,2.19414683124728,2.38105563539056,34674.3430824779,0.0,1.0
2020-04-15,2.69,2.77,2.65,2.77,13444,2.18602036150192,2.2510321194648,2.15351448252047,2.2510321194648,16543.4689616308,0.0,1.0
2020-04-16,2.51,2.65,2.5,2.65,39620,2.03974390608543,2.15351448252047,2.03161743634007,2.15351448252047,48754.257680736,0.0,1.0
2020-04-17,2.76,2.78,2.66,2.67,3804,2.24290564971944,2.25915858921016,2.16164095226583,2.16976742201119,4680.99939973547,0.0,1.0
2020-04-20,2.74,2.79,2.74,2.79,6050,2.22665271022872,2.26728505895552,2.22665271022872,2.26728505895552,7444.80714206089,0.0,1.0
2020-04-21,2.72,2.74,2.71,2.74,5794,2.210399770738,2.22665271022872,2.20227330099264,2.22665271022872,7129.78720348773,0.0,1.0
2020-04-22,2.73,2.73,2.71,2.72,1775,2.21852624048336,2.21852624048336,2.20227330099264,2.210399770738,2184.22027721621,0.0,1.0
2020-04-23,2.72,2.72,2.71,2.71,519,2.210399770738,2.210399770738,2.20227330099264,2.20227330099264,638.653703591669,0.0,1.0
2020-04-24,2.7,2.76,2.7,2.72,1169,2.19414683124728,2.24290564971944,2.19414683124728,2.210399770738,1438.50901637507,0.0,1.0
2020-04-27,2.94,3.11,2.75,2.79,32658,2.38918210513592,2.52733209080705,2.23477917997408,2.26728505895552,40187.1920075083,0.0,1.0
2020-04-28,3.0,3.42,3.0,3.0,6857,2.43794092360808,2.77925265291322,2.43794092360808,2.43794092360808,8437.85827654738,0.0,1.0
2020-04-29,3.04,3.2,3.01,3.01,8830,2.47044680258952,2.60047031851529,2.44606739335344,2.44606739335344,10865.7267875038,0.0,1.0
2020-04-30,3.19,3.19,3.08,3.09,4488,2.59234384876993,2.59234384876993,2.50295268157097,2.51107915131633,5522.69329811063,0.0,1.0
2020-05-01,2.9,3.36,2.88,3.17,54840,2.37699240051788,2.75403257439313,2.36059934947983,2.59829858953162,66906.3981716351,0.025,1.0
2020-05-04,2.91,3.14,2.88,2.95,15774,2.38518892603691,2.57370901297453,2.36059934947983,2.41797502811302,19244.7396929134,0.0,1.0
2020-05-05,2.91,3.09,2.91,3.04,18051,2.38518892603691,2.5327263853794,2.38518892603691,2.49174375778426,22022.7460502586,0.0,1.0
2020-05-06,2.9,3.0,2.86,2.86,17990,2.37699240051788,2.45895765570815,2.34420629844177,2.34420629844177,21948.3242725696,0.0,1.0
2020-05-07,3.08,3.1,2.85,2.85,24891,2.52452985986037,2.54092291089843,2.33600977292275,2.33600977292275,30367.7453845764,0.0,1.0
2020-05-08,3.07,3.35,2.97,3.13,27749,2.51633333434134,2.7458360488741,2.43436807915107,2.56551248745551,33854.5886736817,0.0,1.0
2020-05-11,2.92,3.14,2.92,2.95,28022,2.39338545155594,2.57370901297453,2.39338545155594,2.41797502811302,34187.6566295688,0.0,1.0
2020-05-12,2.98,3.03,2.93,2.93,9554,2.4425646046701,2.48354723226523,2.40158197707496,2.40158197707496,11656.158426911,0.0,1.0
2020-05-13,3.0,3.0,2.88,2.99,8282,2.45895765570815,2.45895765570815,2.36059934947983,2.45076113018913,10104.2813577221,0.0,1.0
2020-05-14,3.14,3.14,2.88,3.0,12008,2.57370901297453,2.57370901297453,2.36059934947983,2.45895765570815,14650.1099424689,0.0,1.0
2020-05-15,2.94,3.04,2.93,3.03,6604,2.40977850259399,2.49174375778426,2.40158197707496,2.48354723226523,8057.07245670091,0.0,1.0
2020-05-18,3.0,3.2,2.95,3.08,6225,2.45895765570815,2.6228881660887,2.41797502811302,2.52452985986037,7594.6814117146,0.0,1.0
2020-05-19,2.86,3.1,2.86,3.02,17483,2.34420629844177,2.54092291089843,2.34420629844177,2.47535070674621,21329.7694973504,0.0,1.0
2020-05-20,2.87,2.89,2.85,2.86,15261,2.3524028239608,2.36879587499885,2.33600977292275,2.34420629844177,18618.8647428396,0.0,1.0
2020-05-21,2.82,2.9,2.82,2.89,16499,2.31142019636566,2.37699240051788,2.31142019636566,2.36879587499885,20129.2608211854,0.0,1.0
2020-05-22,2.88,2.88,2.77,2.88,9764,2.36059934947983,2.36059934947983,2.27043756877053,2.36059934947983,11912.3645468243,0.0,1.0
2020-05-26,2.97,3.02,2.9,2.96,12724,2.43436807915107,2.47535070674621,2.37699240051788,2.42617155363204,15523.6508084589,0.0,1.0
2020-05-27,3.01,3.03,2.77,2.77,11439,2.46715418122718,2.48354723226523,2.27043756877053,2.27043756877053,13955.9133604182,0.0,1.0
2020-05-28,2.87,2.96,2.87,2.96,2792,2.3524028239608,2.42617155363204,2.3524028239608,2.42617155363204,3406.32136570396,0.0,1.0
2020-05-29,2.93,2.97,2.9,2.97,7143,2.40158197707496,2.43436807915107,2.37699240051788,2.43436807915107,8714.6681644783,0.0,1.0
2020-06-01,3.0,3.0,2.86,2.99,12692,2.45895765570815,2.45895765570815,2.34420629844177,2.45076113018913,15484.6098759007,0.0,1.0
2020-06-02,2.84,2.94,2.84,2.9,8485,2.32781324740372,2.40977850259399,2.32781324740372,2.37699240051788,10351.9472736383,0.0,1.0
2020-06-03,2.94,3.0,2.89,2.96,10373,2.40977850259399,2.45895765570815,2.36879587499885,2.42617155363204,12655.3622945728,0.0,1.0
2020-06-04,2.97,2.98,2.86,2.95,20586,2.43436807915107,2.4425646046701,2.34420629844177,2.41797502811302,25115.5199263545,0.0,1.0
2020-06-05,3.21,3.27,3.01,3.08,42112,2.63108469160772,2.68026384472189,2.46715418122718,2.52452985986037,51377.8672466065,0.0,1.0
2020-06-08,3.15,3.43,3.12,3.38,6756,2.58190553849356,2.81140825302632,2.55731596193648,2.77042562543119,8242.51688635242,0.0,1.0
2020-06-09,3.09,3.14,3.05,3.14,4599,2.5327263853794,2.57370901297453,2.49994028330329,2.57370901297453,5610.91402610046,0.0,1.0
2020-06-10,3.09,3.15,3.03,3.15,3918,2.5327263853794,2.58190553849356,2.48354723226523,2.58190553849356,4780.07418009602,0.0,1.0
2020-06-11,2.83,3.12,2.81,2.98,9441,2.31961672188469,2.55731596193648,2.30322367084664,2.4425646046701,11518.2951338149,0.0,1.0
2020-06-12,2.94,3.06,2.86,3.06,5685,2.40977850259399,2.50813680882232,2.34420629844177,2.50813680882232,6935.86567479477,0.0,1.0
2020-06-15,2.93,2.99,2.8,2.8,5829,2.40158197707496,2.45076113018913,2.29502714532761,2.29502714532761,7111.54987130673,0.0,1.0
2020-06-16,3.03,3.15,2.98,3.15,15051,2.48354723226523,2.58190553849356,2.4425646046701,2.58190553849356,18362.6586229264,0.0,1.0
2020-06-17,2.89,3.03,2.89,3.03,5911,2.36879587499885,2.48354723226523,2.36879587499885,2.48354723226523,7211.59226098715,0.0,1.0
2020-06-18,3.09,3.12,3.0,3.09,45040,2.5327263853794,2.55731596193648,2.45895765570815,2.5327263853794,54950.1125756827,0.0,1.0
2020-06-19,3.15,3.15,3.03,3.03,13836,2.58190553849356,2.58190553849356,2.48354723226523,2.48354723226523,16880.3232148567,0.0,1.0
2020-06-22,3.13,3.17,3.1,3.15,3374,2.56551248745551,2.59829858953162,2.54092291089843,2.58190553849356,4116.37832660643,0.0,1.0
2020-06-23,3.1,3.2,3.01,3.03,11249,2.54092291089843,2.6228881660887,2.46715418122718,2.48354723226523,13724.1078233538,0.0,1.0
2020-06-24,2.97,3.15,2.97,3.1,21464,2.43436807915107,2.58190553849356,2.43436807915107,2.54092291089843,26186.7055134204,0.0,1.0
2020-06-25,3.04,3.1,2.96,2.96,3464,2.49174375778426,2.54092291089843,2.42617155363204,2.42617155363204,4226.1809494264,0.0,1.0
2020-06-26,3.0,3.11,2.93,3.09,22124,2.45895765570815,2.54911943641745,2.40158197707496,2.5327263853794,26991.9247474335,0.0,1.0
2020-06-29,3.14,3.14,3.035,3.12,16288,2.57370901297453,2.57370901297453,2.48764549502475,2.55731596193648,19871.8346721297,0.0,1.0
2020-06-30,3.08,3.12,3.03,3.1,4547,2.52452985986037,2.55731596193648,2.48354723226523,2.54092291089843,5547.47251069338,0.0,1.0
2020-07-01,2.95,3.07,2.95,3.04,2274,2.41797502811302,2.51633333434134,2.41797502811302,2.49174375778426,2774.34626991791,0.0,1.0
2020-07-02,3.0,3.12,2.99,3.12,2316,2.45895765570815,2.55731596193648,2.45076113018913,2.55731596193648,2825.58749390057,0.0,1.0
2020-07-06,3.06,3.1,2.98,3.0,19291,2.50813680882232,2.54092291089843,2.4425646046701,2.45895765570815,23535.5821868893,0.0,1.0
2020-07-07,2.95,3.02,2.95,3.02,1118,2.41797502811302,2.47535070674621,2.41797502811302,2.47535070674621,1363.99258125251,0.0,1.0
2020-07-08,2.85,3.01,2.81,3.01,16186,2.33600977292275,2.46715418122718,2.30322367084664,2.46715418122718,19747.3916996003,0.0,1.0
2020-07-09,2.93,2.93,2.9,2.9,12157,2.40158197707496,2.40158197707496,2.37699240051788,2.37699240051788,14831.8942846931,0.0,1.0
2020-07-10,2.91,2.91,2.91,2.91,3198,2.38518892603691,2.38518892603691,2.38518892603691,2.38518892603691,3901.65319753626,0.0,1.0
2020-07-13,2.85,2.91,2.82,2.9,8759,2.33600977292275,2.38518892603691,2.31142019636566,2.37699240051788,10686.2352586679,0.0,1.0
2020-07-14,2.88,2.94,2.82,2.92,6894,2.36059934947983,2.40977850259399,2.31142019636566,2.39338545155594,8410.88090800969,0.0,1.0
2020-07-15,2.84,2.94,2.84,2.92,14100,2.32781324740372,2.40977850259399,2.32781324740372,2.39338545155594,17202.410908462,0.0,1.0
2020-07-16,2.87,2.89,2.82,2.89,8542,2.3524028239608,2.36879587499885,2.31142019636566,2.36879587499885,10421.4889347576,0.0,1.0
2020-07-17,2.87,2.87,2.72,2.84,25551,2.3524028239608,2.3524028239608,2.22945494117539,2.32781324740372,31172.9646185895,0.0,1.0
2020-07-20,2.83,2.83,2.8,2.83,15035,2.31961672188469,2.31961672188469,2.29502714532761,2.31961672188469,18343.1381566472,0.0,1.0
2020-07-21,3.0,3.0,2.87,2.89,6274,2.45895765570815,2.45895765570815,2.3524028239608,2.36879587499885,7654.46283969436,0.0,1.0
2020-07-22,2.9501,3.0,2.95,3.0,12710,2.41805699336821,2.45895765570815,2.41797502811302,2.45895765570815,15506.5704004646,0.0,1.0
2020-07-23,2.93,2.99,2.93,2.98,1994,2.40158197707496,2.45076113018913,2.40158197707496,2.4425646046701,2432.73811003356,0.0,1.0
2020-07-24,2.94,2.94,2.91,2.91,981,2.40977850259399,2.40977850259399,2.38518892603691,2.38518892603691,1196.84858873767,0.0,1.0
2020-07-27,2.95,3.0,2.9,2.97,7966,2.41797502811302,2.45895765570815,2.37699240051788,2.43436807915107,9718.75214870978,0.0,1.0
2020-07-28,2.97,2.97,2.9254,2.9254,5967,2.43436807915107,2.43436807915107,2.39781157533621,2.39781157533621,7279.91389296402,0.0,1.0
2020-07-29,3.0,3.0,2.9734,2.98,15465,2.45895765570815,2.45895765570815,2.43715489782754,2.4425646046701,18867.7506878982,0.0,1.0
2020-07-30,2.97,3.0,2.95,3.0,8218,2.43436807915107,2.45895765570815,2.41797502811302,2.45895765570815,10026.1994926057,0.0,1.0
2020-07-31,2.87,3.0,2.87,3.0,10493,2.37289413775837,2.48037714748261,2.37289413775837,2.48037714748261,12691.2151371612,0.025,1.0
2020-08-03,2.89,2.89,2.84,2.87,5887,2.38942998540825,2.38942998540825,2.34809036628354,2.37289413775837,7120.28814566548,0.0,1.0
2020-08-04,2.91,2.91,2.88,2.89,3680,2.40596583305814,2.40596583305814,2.38116206158331,2.38942998540825,4450.93602446898,0.0,1.0
2020-08-05,2.9354,2.96,2.9,2.9177,12367,2.42696635957349,2.44730545218285,2.39769790923319,2.41233213440334,14957.8059278826,0.0,1.0
2020-08-06,2.92,2.935,2.91,2.91,2340,2.41423375688308,2.42663564262049,2.40596583305814,2.40596583305814,2830.21475468952,0.0,1.0
2020-08-07,2.92,2.93,2.88,2.93,1977,2.41423375688308,2.42250168070802,2.38116206158331,2.42250168070802,2391.16861966717,0.0,1.0
2020-08-10,2.99,2.99,2.89,2.94,5589,2.47210922365767,2.47210922365767,2.38942998540825,2.43076960453296,6759.85908716228,0.0,1.0
2020-08-11,2.9101,2.98,2.89,2.98,19838,2.40604851229639,2.46384129983273,2.38942998540825,2.46384129983273,23993.9317536456,0.0,1.0
2020-08-12,2.91,2.93,2.9,2.9,1644,2.40596583305814,2.42250168070802,2.39769790923319,2.39769790923319,1988.40728919212,0.0,1.0
2020-08-13,2.9,2.93,2.89,2.93,3851,2.39769790923319,2.42250168070802,2.38942998540825,2.42250168070802,4657.75941038862,0.0,1.0
2020-08-14,2.93,2.94,2.9,2.9,3711,2.42250168070802,2.43076960453296,2.39769790923319,2.39769790923319,4488.4303225012,0.0,1.0
2020-08-17,2.94,2.95,2.91,2.95,3933,2.43076960453296,2.4390375283579,2.40596583305814,2.4390375283579,4756.93787615124,0.0,1.0
2020-08-18,2.93,2.94,2.88,2.9,22392,2.42250168070802,2.43076960453296,2.38116206158331,2.39769790923319,27082.9781141059,0.0,1.0
2020-08-19,2.91,2.94,2.8469,2.94,16977,2.40596583305814,2.43076960453296,2.35379523372275,2.43076960453296,20533.5708933179,0.0,1.0
2020-08-20,2.9,2.95,2.9,2.92,25387,2.39769790923319,2.4390375283579,2.39769790923319,2.41423375688308,30705.4111014115,0.0,1.0
2020-08-21,2.93,2.93,2.9,2.9,9608,2.42250168070802,2.42250168070802,2.39769790923319,2.39769790923319,11620.8134030158,0.0,1.0
2020-08-24,2.9,2.91,2.84,2.84,8189,2.39769790923319,2.40596583305814,2.34809036628354,2.34809036628354,9904.54214792843,0.0,1.0
2020-08-25,2.88,2.92,2.86,2.91,6885,2.38116206158331,2.41423375688308,2.36462621393343,2.40596583305814,8327.3626436057,0.0,1.0
2020-08-26,2.9,2.9,2.85,2.85,9815,2.39769790923319,2.39769790923319,2.35635829010848,2.35635829010848,11871.1785543922,0.0,1.0
2020-08-27,2.85,2.92,2.85,2.92,4604,2.35635829010848,2.41423375688308,2.35635829010848,2.41423375688308,5568.50800452589,0.0,1.0
2020-08-28,2.83,2.88,2.7901,2.8502,14383,2.3398224424586,2.38116206158331,2.30683342639708,2.35652364858498,17396.1447934613,0.0,1.0
2020-08-31,2.79,2.81,2.77,2.8,15047,2.30675074715883,2.32328659480872,2.29021489950895,2.31501867098377,18199.2484674416,0.0,1.0
2020-09-01,2.8,2.8,2.78,2.7999,8549,2.31501867098377,2.31501867098377,2.29848282333389,2.31493599174552,10339.959802496,0.0,1.0
2020-09-02,2.822,2.83,2.78,2.83,870,2.33320810339865,2.3398224424586,2.29848282333389,2.3398224424586,1052.25933187174,0.0,1.0
2020-09-03,2.78,2.8163,2.78,2.79,7909,2.29848282333389,2.32849538681843,2.29848282333389,2.30675074715883,9565.8839721536,0.0,1.0
2020-09-04,2.765,2.84,2.74,2.84,13900,2.28608093759648,2.34809036628354,2.26541112803412,2.34809036628354,16811.9594402497,0.0,1.0
2020-09-08,2.74,2.76,2.74,2.76,6193,2.26541112803412,2.28194697568401,2.26541112803412,2.28194697568401,7490.39315204795,0.0,1.0
2020-09-09,2.72,2.75,2.72,2.74,14848,2.24887528038424,2.27367905185906,2.24887528038424,2.26541112803412,17958.5592639444,0.0,1.0
2020-09-10,2.69,2.73,2.67,2.7202,10302,2.22407150890941,2.25714320420918,2.20753566125953,2.24904063886074,12460.2018815434,0.0,1.0
2020-09-11,2.67,2.75,2.67,2.7062,8031,2.20753566125953,2.27367905185906,2.20753566125953,2.23746554550582,9713.44217731261,0.0,1.0
2020-09-14,2.66,2.69,2.66,2.68,19185,2.19926773743459,2.22407150890941,2.19926773743459,2.21580358508447,23204.1325079993,0.0,1.0
2020-09-15,2.66,2.6882,2.65,2.65,12095,2.19926773743459,2.22258328262092,2.19099981360964,2.19099981360964,14628.823699987,0.0,1.0
2020-09-16,2.67,2.6808,2.65,2.66,17260,2.20753566125953,2.21646501899046,2.19099981360964,2.19926773743459,20875.8575495475,0.0,1.0
2020-09-17,2.69,2.7398,2.68,2.7,7849,2.22407150890941,2.26524576955762,2.21580358508447,2.23233943273435,9493.314363059,0.0,1.0
2020-09-18,2.77,2.77,2.65,2.67,24342,2.29021489950895,2.29021489950895,2.19099981360964,2.20753566125953,29441.4904096804,0.0,1.0
2020-09-21,2.66,2.7649,2.66,2.72,7401,2.19926773743459,2.28599825835823,2.19926773743459,2.24887528038424,8951.46128181927,0.0,1.0
2020-09-22,2.66,2.7981,2.66,2.67,11990,2.19926773743459,2.31344776545704,2.19926773743459,2.20753566125953,14501.8268840715,0.0,1.0
2020-09-23,2.66,2.8199,2.66,2.8199,4506,2.19926773743459,2.33147183939541,2.19926773743459,2.33147183939541,5449.97764300468,0.0,1.0
2020-09-24,2.68,2.68,2.65,2.66,25522,2.21580358508447,2.21580358508447,2.19099981360964,2.19926773743459,30868.6927218743,0.0,1.0
2020-09-25,2.72,2.75,2.66,2.7294,9861,2.24887528038424,2.27367905185906,2.19926773743459,2.25664712877968,11926.815254698,0.0,1.0
2020-09-28,2.74,2.765,2.7,2.71,6531,2.26541112803412,2.28608093759648,2.23233943273435,2.2406073565593,7899.20194994755,0.0,1.0
2020-09-29,2.82,2.82,2.715,2.77,12076,2.33155451863366,2.33155451863366,2.24474131847177,2.29021489950895,14605.8433237738,0.0,1.0
2020-09-30,2.81,2.83,2.775,2.8199,9831,2.32328659480872,2.3398224424586,2.29434886142142,2.33147183939541,11890.5304501507,0.0,1.0
2020-10-01,2.7918,2.7918,2.7,2.732,2731,2.30823897344732,2.30823897344732,2.23233943273435,2.25879678897417,3303.12670728935,0.0,1.0
2020-10-02,2.69,2.726,2.68,2.68,7409,2.22407150890941,2.2538360346792,2.21580358508447,2.21580358508447,8961.13722969857,0.0,1.0
2020-10-05,2.77,2.8,2.666,2.69,14408,2.29021489950895,2.31501867098377,2.20422849172955,2.22407150890941,17426.382130584,0.0,1.0
2020-10-06,2.8,2.92,2.7787,2.79,11883,2.31501867098377,2.41423375688308,2.29740799323665,2.30675074715883,14372.4110811862,0.0,1.0
2020-10-07,2.88,2.895,2.6901,2.6901,3019,2.38116206158331,2.39356394732072,2.22415418814766,2.22415418814766,3651.46083094345,0.0,1.0
2020-10-08,2.88,2.88,2.85,2.88,3484,2.38116206158331,2.38116206158331,2.35635829010848,2.38116206158331,4213.87530142662,0.0,1.0
2020-10-09,2.88,2.95,2.86,2.8673,3727,2.38116206158331,2.4390375283579,2.36462621393343,2.37066179832563,4507.78221825976,0.0,1.0
2020-10-12,2.905,2.949,2.89,2.9081,2924,2.40183187114567,2.43821073597541,2.38942998540825,2.4043949275314,3536.55894987698,0.0,1.0
2020-10-13,2.8701,2.8701,2.8701,2.8701,2317,2.37297681699662,2.37297681699662,2.37297681699662,2.37297681699662,2802.39640453659,0.0,1.0
2020-10-14,2.9,2.9,2.875,2.88,2276,2.39769790923319,2.39769790923319,2.37702809967084,2.38116206158331,2752.80717165528,0.0,1.0
2020-10-15,2.95,2.95,2.92,2.92,5234,2.4390375283579,2.4390375283579,2.41423375688308,2.41423375688308,6330.48890001922,0.0,1.0
2020-10-16,3.02,3.05,2.99,2.99,47465,2.4969129951325,2.52171676660733,2.47210922365767,2.47210922365767,57408.6082612556,0.0,1.0
2020-10-19,2.9,2.945,2.85,2.88,7610,2.39769790923319,2.43490356644543,2.35635829010848,2.38116206158331,9204.24542016551,0.0,1.0
2020-10-20,3.01,3.02,2.991,2.991,12880,2.48864507130756,2.4969129951325,2.47293601604017,2.47293601604017,15578.2760856414,0.0,1.0
2020-10-21,2.87,2.97,2.81,2.97,33376,2.37289413775837,2.45557337600779,2.32328659480872,2.45557337600779,40368.0545523578,0.0,1.0
2020-10-22,2.92,2.98,2.8605,2.8605,18163,2.41423375688308,2.46384129983273,2.36503961012467,2.36503961012467,21968.0301664212,0.0,1.0
2020-10-23,2.93,2.98,2.76,2.91,18456,2.42250168070802,2.46384129983273,2.28194697568401,2.40596583305814,22322.4117574999,0.0,1.0
2020-10-26,2.8964,3.0,2.81,2.9266,5568,2.39472145665622,2.48037714748261,2.32328659480872,2.41969058660754,6734.45972397915,0.0,1.0
2020-10-27,2.785,2.88,2.785,2.88,914,2.30261678524636,2.38116206158331,2.30261678524636,2.38116206158331,1105.47704520779,0.0,1.0
2020-10-28,2.75,2.82,2.73,2.82,9008,2.27367905185906,2.33155451863366,2.25714320420918,2.33155451863366,10895.1173120698,0.0,1.0
2020-10-29,2.78,2.81,2.75,2.75,6159,2.29848282333389,2.32328659480872,2.27367905185906,2.27367905185906,7449.270373561,0.0,1.0
2020-10-30,2.76,2.82,2.74,2.82,9849,2.30261678524636,2.35267367188215,2.28593115636776,2.35267367188215,11805.3686458694,0.025,1.0
2020-11-02,2.785,2.7928,2.7001,2.76,7950,2.32347382134461,2.32998121660726,2.25264332675496,2.30261678524636,9529.15836477426,0.0,1.0
2020-11-03,2.82,2.8621,2.65,2.7,8074,2.35267367188215,2.3877969206716,2.21084582641408,2.25255989861057,9677.78926253931,0.0,1.0
2020-11-04,2.83,2.89,2.691,2.83,12303,2.36101648632145,2.41107337295724,2.2450513656152,2.36101648632145,14746.8220580903,0.0,1.0
2020-11-05,2.82,2.88,2.76,2.8396,6821,2.35267367188215,2.40273055851794,2.30261678524636,2.36902558818318,8175.8980133491,0.0,1.0
2020-11-06,2.76,2.85,2.76,2.7839,10449,2.30261678524636,2.37770211520005,2.30261678524636,2.32255611175628,12524.5504092486,0.0,1.0
2020-11-09,3.04,3.08,2.85,2.85,38173,2.53621558954672,2.56958684730391,2.37770211520005,2.37770211520005,45755.5424224563,0.0,1.0
2020-11-10,3.05,3.15,2.98,3.05,28041,2.54455840398601,2.627986548379,2.48615870291093,2.54455840398601,33610.9597115265,0.0,1.0
2020-11-11,2.97,3.07,2.97,3.035,5337,2.47781588847163,2.56124403286461,2.47781588847163,2.53204418232707,6397.12178525789,0.0,1.0
2020-11-12,3.02,3.06,2.99,3.02,10834,2.51952996066812,2.55290121842531,2.49450151735022,2.51952996066812,12986.0253740836,0.0,1.0
2020-11-13,3.12,3.12,3.0,3.0,3643,2.6029581050611,2.6029581050611,2.50284433178952,2.50284433178952,4366.63193998399,0.0,1.0
2020-11-16,3.18,3.24,3.02,3.03,10260,2.65301499169689,2.70307187833268,2.51952996066812,2.52787277510742,12298.0081537842,0.0,1.0
2020-11-17,3.0,3.1,2.9145,3.09,24031,2.50284433178952,2.58627247618251,2.43151326833352,2.57792966174321,28804.4282596089,0.0,1.0
2020-11-18,3.01,3.06,3.0,3.05,9673,2.51118714622882,2.55290121842531,2.50284433178952,2.54455840398601,11594.4086619448,0.0,1.0
2020-11-19,3.17,3.25,3.0,3.0156,19947,2.6446721772576,2.71141469277198,2.50284433178952,2.51585912231483,23909.1977235411,0.0,1.0
2020-11-20,3.01,3.1528,3.0,3.07,12525,2.51118714622882,2.630322536422,2.50284433178952,2.56124403286461,15012.9193105406,0.0,1.0
2020-11-23,3.0799,3.24,3.0,3.01,6313,2.56950341915952,2.70307187833268,2.50284433178952,2.51118714622882,7566.99078702137,0.0,1.0
2020-11-24,3.17,3.2,3.1,3.11,21315,2.6446721772576,2.66970062057549,2.58627247618251,2.59461529062181,25548.9321440457,0.0,1.0
2020-11-25,3.085,3.24,3.07,3.24,17800,2.57375825452356,2.70307187833268,2.56124403286461,2.70307187833268,21335.725646916,0.0,1.0
2020-11-27,3.18,3.25,3.08,3.11,5488,2.65301499169689,2.71141469277198,2.56958684730391,2.59461529062181,6578.115862375,0.0,1.0
2020-11-30,3.28,3.3,3.12,3.22,20087,2.73644313608988,2.75312876496848,2.6029581050611,2.68638624945409,24077.006801663,0.0,1.0
2020-12-01,3.3,3.3834,3.29,3.35,8559,2.75312876496848,2.82270783739222,2.74478595052918,2.79484283716497,10259.1278546041,0.0,1.0
2020-12-02,3.34,3.34,3.16,3.16,1796,2.78650002272567,2.78650002272567,2.6363293628183,2.6363293628183,2152.75074504837,0.0,1.0
2020-12-03,3.33,3.34,3.26,3.34,2405,2.77815720828637,2.78650002272567,2.71975750721128,2.78650002272567,2882.72023487825,0.0,1.0
2020-12-04,3.24,3.39,3.24,3.39,3245,2.70307187833268,2.82821409492216,2.70307187833268,2.82821409492216,3889.57470360913,0.0,1.0
2020-12-07,3.24,3.25,3.2,3.25,1925,2.70307187833268,2.71141469277198,2.66970062057549,2.71141469277198,2307.37482417491,0.0,1.0
2020-12-08,3.25,3.3065,3.24,3.24,1655,2.71141469277198,2.75855159435402,2.70307187833268,2.70307187833268,1983.74303065427,0.0,1.0
2020-12-09,3.23,3.275,3.22,3.22,21684,2.69472906389339,2.73227172887023,2.68638624945409,2.68638624945409,25991.2289285239,0.0,1.0
2020-12-10,3.23,3.2899,3.23,3.26,6166,2.69472906389339,2.74470252238478,2.69472906389339,2.71975750721128,7390.79125499347,0.0,1.0
2020-12-11,3.27,3.3,3.22,3.22,4941,2.72810032165058,2.75312876496848,2.68638624945409,2.68638624945409,5922.46182142763,0.0,1.0
2020-12-14,3.35,3.4,3.3,3.3,7501,2.79484283716497,2.83655690936146,2.75312876496848,2.75312876496848,8990.97067851217,0.0,1.0
2020-12-15,3.3,3.37,3.2909,3.37,11644,2.75312876496848,2.81152846604356,2.74553680382871,2.81152846604356,13956.9207546455,0.0,1.0
2020-12-16,3.31,3.36,3.31,3.36,2536,2.76147157940777,2.80318565160427,2.76147157940777,2.80318565160427,3039.74158654938,0.0,1.0
2020-12-17,3.4,3.4,3.3,3.3,8315,2.83655690936146,2.83655690936146,2.75312876496848,2.75312876496848,9966.66060416327,0.0,1.0
2020-12-18,3.15,3.4,3.15,3.35,22638,2.627986548379,2.83655690936146,2.627986548379,2.79484283716497,27134.7279322968,0.0,1.0
2020-12-21,3.11,3.3,3.09,3.09,25222,2.59461529062181,2.75312876496848,2.57792966174321,2.57792966174321,30232.0040599165,0.0,1.0
2020-12-22,3.19,3.19,3.11,3.11,12218,2.66135780613619,2.66135780613619,2.59461529062181,2.59461529062181,14644.9379749449,0.0,1.0
2020-12-23,3.25,3.34,3.2,3.2699,13402,2.71141469277198,2.78650002272567,2.66970062057549,2.72801689350619,16064.1233213465,0.0,1.0
2020-12-24,3.299,3.3,3.22,3.22,7272,2.75229448352455,2.75312876496848,2.68638624945409,2.68638624945409,8716.48297215577,0.0,1.0
2020-12-28,3.24,3.34,3.2002,3.34,27105,2.70307187833268,2.78650002272567,2.66986747686428,2.78650002272567,32489.036160655,0.0,1.0
2020-12-29,3.21,3.2444,3.19,3.2444,4672,2.67804343501479,2.70674271668598,2.66135780613619,2.70674271668598,5600.02866417929,0.0,1.0
2020-12-30,3.18,3.2223,3.1,3.2223,12078,2.65301499169689,2.68830509677513,2.58627247618251,2.68830509677513,14477.1288968231,0.0,1.0
2020-12-31,3.13,3.19,3.13,3.19,1016,2.6113009195004,2.66135780613619,2.6113009195004,2.66135780613619,1217.81445265543,0.0,1.0
2021-01-04,3.1,3.235,3.1,3.14,3517,2.58627247618251,2.69890047111304,2.58627247618251,2.6196437339397,4215.60376967435,0.0,1.0
2021-01-05,3.09,3.1217,3.05,3.1217,5571,2.57792966174321,2.60437638351578,2.54455840398601,2.60437638351578,6677.60267297578,0.0,1.0
2021-01-06,3.18,3.279,3.1,3.13,20148,2.65301499169689,2.73560885464595,2.58627247618251,2.6113009195004,24150.1236142732,0.0,1.0
2021-01-07,3.27,3.27,3.1601,3.1601,4366,2.72810032165058,2.72810032165058,2.63641279096269,2.63641279096269,5233.24596485591,0.0,1.0
2021-01-08,3.28,3.2899,3.28,3.28,13725,2.73644313608988,2.74470252238478,2.73644313608988,2.73644313608988,16451.282837299,0.0,1.0
2021-01-11,3.255,3.269,3.2,3.22,12399,2.71558609999163,2.72726604020665,2.66970062057549,2.68638624945409,14861.891140231,0.0,1.0
2021-01-12,3.3,3.33,3.2401,3.2698,8695,2.75312876496848,2.77815720828637,2.70315530647708,2.72793346536179,10422.1423876367,0.0,1.0
2021-01-13,3.3,3.33,3.2629,3.31,10648,2.75312876496848,2.77815720828637,2.72217692339868,2.76147157940777,12763.079027436,0.0,1.0
2021-01-14,3.4,3.43,3.3,3.3,12966,2.83655690936146,2.86158535267935,2.75312876496848,2.75312876496848,15541.5179066243,0.0,1.0
2021-01-15,3.6142,3.8,3.3077,3.3077,26105,3.01525999465123,3.1702694869334,2.75955273208674,2.75955273208674,31290.3998883563,0.0,1.0
2021-01-19,3.4964,3.58,3.4189,3.58,8916,2.9169816405563,2.98672756926883,2.85232482865173,2.98672756926883,10687.0410038148,0.0,1.0
2021-01-20,3.48,3.58,3.47,3.4774,8463,2.90329942487585,2.98672756926883,2.89495661043655,2.90113029312163,10144.0587724635,0.0,1.0
2021-01-21,3.4701,3.4855,3.4701,3.4855,2246,2.89504003858094,2.90788797281746,2.89504003858094,2.90788797281746,2692.13706758277,0.0,1.0
2021-01-22,3.5797,3.58,3.4,3.45,4555,2.98647728483565,2.98672756926883,2.83655690936146,2.87827098155795,5459.78822032036,0.0,1.0
2021-01-25,3.51,3.57,3.38,3.52,17988,2.92832786819374,2.97838475482953,2.81987128048286,2.93667068263304,21561.0692661081,0.0,1.0
2021-01-26,3.47,3.49,3.465,3.49,6807,2.89495661043655,2.91164223931515,2.8907852032169,2.91164223931515,8159.11710553691,0.0,1.0
2021-01-27,3.36,3.47,3.35,3.47,8233,2.80318565160427,2.89495661043655,2.79484283716497,2.89495661043655,9868.37242983477,0.0,1.0
2021-01-28,3.41,3.435,3.35,3.35,7541,2.84489972380076,2.865756759899,2.79484283716497,2.79484283716497,9038.91612940412,0.0,1.0
2021-01-29,3.4,3.4696,3.39,3.44,22593,2.83655690936146,2.89462289785898,2.82821409492216,2.86992816711865,27080.7893000434,0.0,1.0
2021-02-01,3.415,3.4599,3.39,3.4,4696,2.84907113102041,2.88653036785286,2.82821409492216,2.83655690936146,5628.79593471446,0.0,1.0
2021-02-02,3.4101,3.46,3.4101,3.46,1982,2.84498315194515,2.88661379599725,2.84498315194515,2.88661379599725,2375.69709169593,0.0,1.0
2021-02-03,3.41,3.5,3.41,3.46,6513,2.84489972380076,2.91998505375444,2.84489972380076,2.88661379599725,7806.7180414811,0.0,1.0
2021-02-04,3.66,3.7,3.41,3.466,24929,3.05347008478322,3.08684134254041,2.84489972380076,2.89161948466083,29880.803632133,0.0,1.0
2021-02-05,3.8901,4.0769,3.6461,3.69,177443,3.26629528112972,3.42314059577845,3.0614223861924,3.09828271442088,211331.479516835,0.025,1.0
2021-02-08,3.77,3.89,3.67,3.86,43763,3.16545415538393,3.26621131682852,3.08148985418012,3.24102202646737,52120.9601849341,0.0,1.0
2021-02-09,3.86,3.91,3.618,3.71,34973,3.24102202646737,3.28300417706928,3.03782841755413,3.11507557466164,41652.2254083975,0.0,1.0
2021-02-10,3.88,3.92,3.69,3.81,63002,3.25781488670813,3.29140060718966,3.09828271442088,3.19903987586546,75034.2694415652,0.0,1.0
2021-02-11,3.91,3.95,3.79,3.87,48779,3.28300417706928,3.31658989755081,3.1822470156247,3.24941845658775,58094.927606903,0.0,1.0
2021-02-12,3.93,3.9489,3.8783,3.94,4548,3.29979703731004,3.31566629023756,3.25638749358767,3.30819346743043,5416.58768642644,0.0,1.0
2021-02-16,3.96,4.0,3.95,4.0,16404,3.32498632767119,3.35857204815272,3.31658989755081,3.35857204815272,19536.8743201713,0.0,1.0
2021-02-17,3.84,4.0,3.84,3.9899,10176,3.22422916622661,3.35857204815272,3.22422916622661,3.35009165373113,12119.436301028,0.0,1.0
2021-02-18,3.7611,3.825,3.7588,3.8,12195,3.15798133257679,3.21163452104603,3.15605015364911,3.19064344574508,14524.029647311,0.0,1.0
2021-02-19,3.92,3.93,3.73,3.73,22089,3.29140060718966,3.29979703731004,3.13186843490241,3.13186843490241,26307.6089282044,0.0,1.0
2021-02-22,4.06,4.0964,3.9122,3.95,43111,3.40895062887501,3.4395136345132,3.28485139169576,3.31658989755081,51344.4396986653,0.0,1.0
2021-02-23,4.03,4.1,3.88,4.04,29763,3.38376133851386,3.44253634935653,3.25781488670813,3.39215776863424,35447.2074122933,0.0,1.0
2021-02-24,4.11,4.15,4.05,4.06,37412,3.45093277947692,3.48451849995844,3.40055419875462,3.40895062887501,44557.0313378596,0.0,1.0
2021-02-25,4.35,5.34,4.0118,4.8,5791428,3.65244710236608,4.48369368428388,3.36847983569477,4.03028645778326,6897488.47661065,0.0,1.0
2021-02-26,3.9,4.15,3.75,4.04,400470,3.2746077469489,3.48451849995844,3.14866129514317,3.39215776863424,476952.698061388,0.0,1.0
2021-03-01,3.83,3.9243,3.69,3.75,204419,3.21583273610623,3.29501107214143,3.09828271442088,3.14866129514317,243459.419145031,0.0,1.0
2021-03-02,3.74,3.83,3.7,3.79,62242,3.14026486502279,3.21583273610623,3.10667914454126,3.1822470156247,74129.1228624789,0.0,1.0
2021-03-03,3.72,3.9,3.6701,3.75,85500,3.12347200478203,3.2746077469489,3.08157381848132,3.14866129514317,101828.990147199,0.0,1.0
2021-03-04,3.68,3.76,3.55,3.76,106289,3.0898862843005,3.15705772526355,2.98073269273554,3.15705772526355,126588.322032229,0.0,1.0
2021-03-05,3.65,3.6798,3.5662,3.67,67099,3.06469699393935,3.08971835569809,2.99433490953055,3.08148985418012,79913.7240922444,0.0,1.0
2021-03-08,3.93,3.93,3.5876,3.59,71412,3.29979703731004,3.29979703731004,3.01230326998817,3.01431841321706,85050.4309285586,0.0,1.0
2021-03-09,3.79,3.93,3.78,3.8,27918,3.1822470156247,3.29979703731004,3.17385058550432,3.19064344574508,33249.8449933274,0.0,1.0
2021-03-10,3.77,3.85,3.7201,3.7201,53618,3.16545415538393,3.23262559634699,3.12355596908323,3.12355596908323,63858.0911545323,0.0,1.0
2021-03-11,3.75,3.83,3.72,3.83,23495,3.14866129514317,3.21583273610623,3.12347200478203,3.21583273610623,27982.1300995139,0.0,1.0
2021-03-12,3.91,3.98,3.74,3.77,84905,3.28300417706928,3.34177918791195,3.14026486502279,3.16545415538393,101120.355654362,0.0,1.0
2021-03-15,4.17,4.25,3.87,3.96,119867,3.50131136019921,3.56848280116226,3.24941845658775,3.32498632767119,142759.480257009,0.0,1.0
2021-03-16,4.23,4.25,3.91,4.16,56230,3.5516899409215,3.56848280116226,3.28300417706928,3.49291493007882,66968.9370289705,0.0,1.0
2021-03-17,4.26,4.3,3.96,4.07,99695,3.57687923128264,3.61046495176417,3.32498632767119,3.41734705899539,118734.984476316,0.0,1.0
2021-03-18,4.39,4.43,4.09,4.28,66099,3.68603282284761,3.71961854332913,3.43413991923615,3.59367209152341,78722.7417513413,0.0,1.0
2021-03-19,4.15,4.33,4.15,4.3,46946,3.48451849995844,3.63565424212532,3.48451849995844,3.61046495176417,55911.856976028,0.0,1.0
2021-03-22,4.24,4.28,3.99,4.21,48309,3.56008637104188,3.59367209152341,3.35017561803233,3.53489708068073,57535.1659066786,0.0,1.0
2021-03-23,3.97,4.23,3.95,4.23,19466,3.33338275779157,3.5516899409215,3.31658989755081,3.5516899409215,23183.662248016,0.0,1.0
2021-03-24,4.13,4.18,3.999,4.07,43494,3.46772563971768,3.50970779031959,3.35773240514068,3.41734705899539,51800.5859352311,0.0,1.0
2021-03-25,4.12,4.15,4.01,4.15,82352,3.4593292095973,3.48451849995844,3.3669684782731,3.48451849995844,98079.7777380363,0.0,1.0
2021-03-26,4.15,4.15,4.0315,4.08,22117,3.48451849995844,3.48451849995844,3.38502080303192,3.42574348911577,26340.9564337497,0.0,1.0
2021-03-29,4.14,4.22,4.12,4.15,15485,3.47612206983806,3.54329351080111,3.4593292095973,3.48451849995844,18442.3615488816,0.0,1.0
2021-03-30,4.055,4.17,4.0,4.17,11351,3.40475241381482,3.50131136019921,3.35857204815272,3.50131136019921,13518.8405515889,0.0,1.0
2021-03-31,4.06,4.12,3.95,4.02,36017,3.40895062887501,3.4593292095973,3.31658989755081,3.37536490839348,42895.6109723,0.0,1.0
2021-04-01,4.01,4.11,3.9001,4.11,64987,3.3669684782731,3.45093277947692,3.2746917112501,3.45093277947692,77398.3693882573,0.0,1.0
2021-04-05,4.0,4.0398,3.9101,4.0,12760,3.35857204815272,3.39198984003184,3.28308814137048,3.35857204815272,15196.9346699211,0.0,1.0
2021-04-06,4.01,4.01,3.91,4.01,8752,3.3669684782731,3.3669684782731,3.28300417706928,3.3669684782731,10423.4774475823,0.0,1.0
2021-04-07,3.92,4.02,3.91,4.02,10821,3.29140060718966,3.37536490839348,3.28300417706928,3.37536490839348,12887.6199109104,0.0,1.0
2021-04-08,3.8,3.98,3.78,3.9101,223584,3.19064344574508,3.34177918791195,3.17385058550432,3.28308814137048,266284.595708436,0.0,1.0
2021-04-09,3.8,3.85,3.67,3.82,81597,3.19064344574508,3.23262559634699,3.08148985418012,3.20743630598584,97180.5860706547,0.0,1.0
2021-04-12,3.87,3.87,3.76,3.8,72529,3.24941845658775,3.24941845658775,3.15705772526355,3.19064344574508,86380.7582033472,0.0,1.0
2021-04-13,4.01,4.03,3.81,3.91,46512,3.3669684782731,3.38376133851386,3.19903987586546,3.28300417706928,55394.9706400761,0.0,1.0
2021-04-14,4.0,4.04,3.92,4.04,7556,3.35857204815272,3.39215776863424,3.29140060718966,3.39215776863424,8999.06256786237,0.0,1.0
2021-04-15,4.01,4.03,3.9749,4.01,22943,3.3669684782731,3.38376133851386,3.33749700855056,3.3669684782731,27324.7078473354,0.0,1.0
2021-04-16,4.0,4.07,4.0,4.0,58065,3.35857204815272,3.41734705899539,3.35857204815272,3.35857204815272,69154.3896245273,0.0,1.0
2021-04-19,4.0,4.05,4.0,4.0,14668,3.35857204815272,3.40055419875462,3.35857204815272,3.35857204815272,17469.3289763638,0.0,1.0
2021-04-20,3.93,4.0,3.9001,4.0,11951,3.29979703731004,3.35857204815272,3.2746917112501,3.35857204815272,14233.4299561307,0.0,1.0
2021-04-21,3.9,3.98,3.83,3.94,32554,3.2746077469489,3.34177918791195,3.21583273610623,3.30819346743043,38771.2391257533,0.0,1.0
2021-04-22,4.09,4.09,3.93,3.93,21790,3.43413991923615,3.43413991923615,3.29979703731004,3.29979703731004,25951.5052082744,0.0,1.0
2021-04-23,4.18,4.189,4.07,4.11,51346,3.50970779031959,3.51726457742793,3.41734705899539,3.45093277947692,61152.1792760007,0.0,1.0
2021-04-26,4.19,4.2,4.15,4.195,14662,3.51810422043997,3.52650065056035,3.48451849995844,3.52230243550016,17462.1830823185,0.0,1.0
2021-04-27,4.25,4.2799,4.18,4.19,75771,3.56848280116226,3.5935881272222,3.50970779031959,3.51810422043997,90241.9229525543,0.0,1.0
2021-04-28,4.25,4.27,4.25,4.25,14123,3.56848280116226,3.58527566140302,3.56848280116226,3.56848280116226,16820.2436005718,0.0,1.0
2021-04-29,4.21,4.3,4.19,4.3,41956,3.53489708068073,3.61046495176417,3.51810422043997,3.61046495176417,49968.8550949225,0.0,1.0
2021-04-30,4.2,4.22,4.1001,4.2176,25010,3.54749172586131,3.5643845436035,3.46311210123903,3.56235740547444,29610.2170539937,0.025,1.0
2021-05-03,4.23,4.23,4.11,4.2,7066,3.5728309524746,3.5728309524746,3.47147404602142,3.54749172586131,8365.6854739512,0.0,1.0
2021-05-04,4.21,4.23,4.15,4.19,8643,3.5559381347324,3.5728309524746,3.50525968150581,3.53904531699021,10232.7511394509,0.0,1.0
2021-05-05,4.25,4.2916,4.1101,4.2,23935,3.5897237702168,3.62486083112057,3.47155851011013,3.54749172586131,28337.4868127684,0.0,1.0
2021-05-06,4.28,4.3,4.1892,4.1892,22166,3.61506299683009,3.63195581457229,3.53836960428052,3.53836960428052,26243.1056065104,0.0,1.0
2021-05-07,4.29,4.3,4.25,4.3,9417,3.62350940570119,3.63195581457229,3.5897237702168,3.63195581457229,11149.1169131331,0.0,1.0
2021-05-10,4.26,4.3,4.1839,4.21,5702,3.5981701790879,3.63195581457229,3.53389300757884,3.5559381347324,6750.79798648028,0.0,1.0
2021-05-11,4.28,4.35,4.24,4.24,24876,3.61506299683009,3.67418785892778,3.5812773613457,3.5812773613457,29451.5697495061,0.0,1.0
2021-05-12,4.2,4.3,4.1984,4.3,19144,3.54749172586131,3.63195581457229,3.54614030044193,3.63195581457229,22665.2537097823,0.0,1.0
2021-05-13,4.25,4.29,4.22,4.23,17830,3.5897237702168,3.62350940570119,3.5643845436035,3.5728309524746,21109.5629777172,0.0,1.0
2021-05-14,4.26,4.3398,4.225,4.28,13749,3.5981701790879,3.66557252187926,3.56860774803905,3.61506299683009,16277.9238014938,0.0,1.0
2021-05-17,4.31,4.34,4.2601,4.29,12775,3.64040222344339,3.66574145005668,3.59825464317661,3.62350940570119,15124.7710061883,0.0,1.0
2021-05-18,4.3,4.35,4.3,4.315,11497,3.63195581457229,3.67418785892778,3.63195581457229,3.64462542787894,13611.7019380154,0.0,1.0
2021-05-19,4.26,4.35,4.25,4.35,5405,3.5981701790879,3.67418785892778,3.5897237702168,3.67418785892778,6399.16925936968,0.0,1.0
2021-05-20,4.25,4.31,4.23,4.25,11973,3.5897237702168,3.64040222344339,3.5728309524746,3.5897237702168,14175.2550494789,0.0,1.0
2021-05-21,4.23,4.256,4.21,4.23,12893,3.5728309524746,3.59479161553946,3.5559381347324,3.5728309524746,15264.4753489461,0.0,1.0
2021-05-24,4.23,4.29,4.22,4.22,12364,3.5728309524746,3.62350940570119,3.5643845436035,3.5643845436035,14638.1736767524,0.0,1.0
2021-05-25,4.18,4.2834,4.18,4.23,4763,3.53059890811911,3.61793477584627,3.53059890811911,3.5728309524746,5639.0829199589,0.0,1.0
2021-05-26,4.13,4.21,4.12,4.16,7830,3.48836686376362,3.5559381347324,3.47992045489252,3.51370609037691,9270.2118965522,0.0,1.0
2021-05-27,4.12,4.1799,4.07,4.1,20595,3.47992045489252,3.5305144440304,3.43768841053703,3.46302763715032,24383.1435516593,0.0,1.0
2021-05-28,4.18,4.18,4.1,4.1201,2141,3.53059890811911,3.53059890811911,3.46302763715032,3.48000491898123,2534.80506647743,0.0,1.0
2021-06-01,4.13,4.189,4.115,4.189,5192,3.48836686376362,3.5382006761031,3.47569725045697,3.5382006761031,6146.99108134087,0.0,1.0
2021-06-02,4.13,4.18,4.13,4.13,5933,3.48836686376362,3.53059890811911,3.48836686376362,3.48836686376362,7024.2869964552,0.0,1.0
2021-06-03,4.17,4.17,4.13,4.13,8643,3.52215249924801,3.52215249924801,3.48836686376362,3.48836686376362,10232.7511394509,0.0,1.0
2021-06-04,4.15,4.1793,4.13,4.17,5350,3.50525968150581,3.53000765949813,3.48836686376362,3.52215249924801,6334.05282842329,0.0,1.0
2021-06-07,4.08,4.13,4.05,4.13,7739,3.44613481940813,3.48836686376362,3.42079559279483,3.48836686376362,9162.4738017136,0.0,1.0
2021-06-08,4.11,4.17,4.05,4.05,4350,3.47147404602142,3.52215249924801,3.42079559279483,3.42079559279483,5150.11772030678,0.0,1.0
2021-06-09,4.1,4.15,4.07,4.15,5503,3.46302763715032,3.50525968150581,3.43768841053703,3.50525968150581,6515.19489996511,0.0,1.0
2021-06-10,4.06,4.11,4.05,4.11,6647,3.42924200166593,3.47147404602142,3.42079559279483,3.47147404602142,7869.61666365038,0.0,1.0
2021-06-11,4.05,4.06,4.02,4.02,17040,3.42079559279483,3.42924200166593,3.39545636618154,3.39545636618154,20174.2542423052,0.0,1.0
2021-06-14,4.02,4.0965,4.02,4.07,6152,3.39545636618154,3.46007139404544,3.39545636618154,3.43768841053703,7283.56878513271,0.0,1.0
2021-06-15,4.01,4.1002,4.01,4.1,7523,3.38700995731044,3.46319656532774,3.38700995731044,3.46302763715032,8906.74381836043,0.0,1.0
2021-06-16,3.96,4.07,3.96,4.0599,6540,3.34477791295495,3.43768841053703,3.34477791295495,3.42915753757722,7742.93560708191,0.0,1.0
2021-06-17,3.99,4.05,3.96,3.96,16430,3.37011713956824,3.42079559279483,3.34477791295495,3.34477791295495,19452.0538263541,0.0,1.0
2021-06-18,3.98,3.99,3.95,3.95,25493,3.36167073069714,3.37011713956824,3.33633150408385,3.33633150408385,30182.057711214,0.0,1.0
2021-06-21,3.96,4.0,3.95,4.0,9367,3.34477791295495,3.37856354843934,3.33633150408385,3.37856354843934,11089.9201577273,0.0,1.0
2021-06-22,3.95,3.99,3.9,3.98,8994,3.33633150408385,3.37011713956824,3.29409945972836,3.36167073069714,10648.3123623998,0.0,1.0
2021-06-23,3.92,3.9717,3.9,3.91,4622,3.31099227747055,3.35466021133413,3.29409945972836,3.30254586859945,5472.14806971447,0.0,1.0
2021-06-24,3.9,3.95,3.9,3.95,10268,3.29409945972836,3.33633150408385,3.29409945972836,3.33633150408385,12156.6456901402,0.0,1.0
2021-06-25,3.77,3.96,3.75,3.9,98246,3.18429614440408,3.34477791295495,3.16740332666188,3.29409945972836,116316.888632014,0.0,1.0
2021-06-28,3.95,4.0146,3.9,3.9,40977,3.33633150408385,3.39089530539114,3.29409945972836,3.29409945972836,48514.1089252898,0.0,1.0
2021-06-29,3.88,3.9905,3.88,3.94,13663,3.27720664198616,3.3705394600118,3.27720664198616,3.32788509521275,16176.1053821958,0.0,1.0
2021-06-30,3.93,3.94,3.8,3.88,16733,3.31943868634165,3.32788509521275,3.20963537101737,3.27720664198616,19810.7861641134,0.0,1.0
2021-07-01,3.86,3.935,3.86,3.935,4841,3.26031382424396,3.3236618907772,3.26031382424396,3.3236618907772,5731.42985839199,0.0,1.0
2021-07-02,3.96,3.9899,3.89,3.92,21483,3.34477791295495,3.37003267547953,3.28565305085726,3.31099227747055,25434.4779276668,0.0,1.0
2021-07-06,3.85,3.9868,3.85,3.97,6494,3.25186741537286,3.36741428872949,3.25186741537286,3.35322432182604,7688.47459210857,0.0,1.0
2021-07-07,3.89,3.89,3.89,3.89,1843,3.28565305085726,3.28565305085726,3.28565305085726,3.28565305085726,2181.99240425871,0.0,1.0
2021-07-08,3.835,3.91,3.81,3.91,3767,3.23919780206622,3.30254586859945,3.21808177988847,3.30254586859945,4459.88355227486,0.0,1.0
2021-07-09,3.8,3.83,3.8,3.815,12660,3.20963537101737,3.23497459763067,3.20963537101737,3.22230498432402,14988.6184687549,0.0,1.0
2021-07-12,3.805,3.8199,3.79,3.8,12900,3.21385857545292,3.22644372467086,3.20118896214627,3.20963537101737,15272.7628947029,0.0,1.0
2021-07-13,3.72,3.7902,3.7135,3.77,88773,3.14206410004859,3.2013578903237,3.13657393428237,3.18429614440408,105101.471352826,0.0,1.0
2021-07-14,3.75,3.8006,3.71,3.71,10357,3.16740332666188,3.21014215554964,3.13361769117749,3.13361769117749,12262.0159147626,0.0,1.0
2021-07-15,3.79,3.81,3.77,3.77,7635,3.20118896214627,3.21808177988847,3.18429614440408,3.18429614440408,9039.3445504695,0.0,1.0
2021-07-16,3.73,3.81,3.73,3.81,10366,3.15051050891968,3.21808177988847,3.15051050891968,3.21808177988847,12272.6713307357,0.0,1.0
2021-07-19,3.73,3.81,3.7,3.77,30236,3.15051050891968,3.21808177988847,3.12517128230639,3.18429614440408,35797.4619290106,0.0,1.0
2021-07-20,3.81,3.98,3.72,3.72,29155,3.21808177988847,3.36167073069714,3.14206410004859,3.14206410004859,34517.6280771366,0.0,1.0
2021-07-21,3.94,4.0,3.85,3.85,11118,3.32788509521275,3.37856354843934,3.25186741537286,3.25186741537286,13162.9905320393,0.0,1.0
2021-07-22,3.91,4.0,3.86,3.965,8920,3.30254586859945,3.37856354843934,3.26031382424396,3.34900111739049,10560.7011643992,0.0,1.0
2021-07-23,3.85,3.9099,3.8086,3.9099,42805,3.25186741537286,3.30246140451074,3.21689928264652,3.30246140451074,50678.3423029269,0.0,1.0
2021-07-26,3.9,3.93,3.81,3.8799,18525,3.29409945972836,3.31943868634165,3.21808177988847,3.27712217789745,21932.3978778582,0.0,1.0
2021-07-27,3.74,3.94,3.73,3.9,55904,3.15895691779078,3.32788509521275,3.15051050891968,3.29409945972836,66186.7082841449,0.0,1.0
2021-07-28,3.73,3.8,3.7,3.71,24617,3.15051050891968,3.20963537101737,3.12517128230639,3.13361769117749,29144.930556504,0.0,1.0
2021-07-29,3.9,3.9202,3.69,3.69,74483,3.29409945972836,3.31116120564797,3.11672487343529,3.11672487343529,88183.0386578413,0.0,1.0
2021-07-30,3.79,3.85,3.76,3.77,16372,3.22230498432402,3.27331772813918,3.19679861241644,3.20530073638563,19256.3647146569,0.025,1.0
2021-08-02,3.8493,3.85,3.77,3.83,9364,3.27272257946133,3.27331772813918,3.20530073638563,3.25631348020079,11013.7184942614,0.0,1.0
2021-08-03,3.76,3.8,3.72,3.8,2975,3.19679861241644,3.23080710829321,3.16279011653967,3.23080710829321,3499.12564293331,0.0,1.0
2021-08-04,3.88,3.88,3.725,3.75,85353,3.29882410004675,3.29882410004675,3.16704117852427,3.18829648844725,100390.208739928,0.0,1.0
2021-08-05,3.85,3.85,3.77,3.85,24905,3.27331772813918,3.27331772813918,3.20530073638563,3.27331772813918,29292.6803822703,0.0,1.0
2021-08-06,3.9339,3.97,3.8,3.8,17936,3.3446505482407,3.37534321576949,3.23080710829321,3.23080710829321,21095.9050526561,0.0,1.0
2021-08-09,3.94,3.97,3.9,3.925,3704,3.34983684386191,3.37534321576949,3.31582834798514,3.33708365790812,4356.55844753781,0.0,1.0
2021-08-10,3.92,3.94,3.88,3.92,3780,3.33283259592352,3.34983684386191,3.29882410004675,3.33283259592352,4445.94787572704,0.0,1.0
2021-08-11,3.97,3.97,3.91,3.91,9614,3.37534321576949,3.37534321576949,3.32433047195433,3.32433047195433,11307.7626659364,0.0,1.0
2021-08-12,3.94,3.97,3.85,3.93,4721,3.34983684386191,3.37534321576949,3.27331772813918,3.34133471989272,5552.73013791199,0.0,1.0
2021-08-13,3.92,3.94,3.91,3.94,1242,3.33283259592352,3.34983684386191,3.32433047195433,3.34983684386191,1460.81144488174,0.0,1.0
2021-08-16,3.83,3.94,3.83,3.91,9294,3.25631348020079,3.34983684386191,3.25631348020079,3.32433047195433,10931.3861261923,0.0,1.0
2021-08-17,3.782,3.89,3.7535,3.82,4894,3.21550328514867,3.30732622401595,3.19127223183647,3.2478113562316,5756.20870471113,0.0,1.0
2021-08-18,3.8,3.876,3.8,3.87,3101,3.23080710829321,3.29542325045908,3.23080710829321,3.29032197607756,3647.32390545755,0.0,1.0
2021-08-19,3.78,3.8286,3.77,3.77,3997,3.21380286035483,3.2551231828451,3.20530073638563,3.20530073638563,4701.17821674099,0.0,1.0
2021-08-20,3.76,3.76,3.7302,3.74,5610,3.19679861241644,3.19679861241644,3.17146228298825,3.17979436447806,6598.35121238853,0.0,1.0
2021-08-23,3.75,3.79,3.71,3.79,13122,3.18829648844725,3.22230498432402,3.15428799257048,3.22230498432402,15433.790482881,0.0,1.0
2021-08-24,3.9,3.9,3.75,3.7506,12366,3.31582834798514,3.31582834798514,3.18829648844725,3.1888066158854,14544.6009077356,0.0,1.0
2021-08-25,3.8,3.82,3.8,3.82,2445,3.23080710829321,3.2478113562316,3.23080710829321,3.2478113562316,2875.75199898217,0.0,1.0
2021-08-26,3.94,3.96,3.83,3.83,4518,3.34983684386191,3.36684109180029,3.25631348020079,3.25631348020079,5313.96627051183,0.0,1.0
2021-08-27,3.92,3.97,3.88,3.9399,7914,3.33283259592352,3.37534321576949,3.29882410004675,3.34975182262222,9308.26229854597,0.0,1.0
2021-08-30,3.88,3.94,3.88,3.91,3822,3.29882410004675,3.34983684386191,3.29882410004675,3.32433047195433,4495.34729656845,0.0,1.0
2021-08-31,3.9,3.9476,3.9,3.9,4581,3.31582834798514,3.3562984580785,3.31582834798514,3.31582834798514,5388.06540177395,0.0,1.0
2021-09-01,3.85,3.94,3.79,3.94,13351,3.27331772813918,3.34983684386191,3.22230498432402,3.34983684386191,15703.1349441353,0.0,1.0
2021-09-02,3.75,3.88,3.73,3.7909,32652,3.18829648844725,3.29882410004675,3.17129224050886,3.22307017548125,38404.5211741373,0.0,1.0
2021-09-03,3.73,3.77,3.73,3.73,9052,3.17129224050886,3.20530073638563,3.17129224050886,3.17129224050886,10646.7513680109,0.0,1.0
2021-09-07,3.7,3.78,3.7,3.72,21339,3.14578586860129,3.21380286035483,3.14578586860129,3.16279011653967,25098.4343174971,0.0,1.0
2021-09-08,3.81,3.81,3.7198,3.8,10230,3.23930923226241,3.23930923226241,3.16262007406029,3.23080710829321,12032.2875049438,0.0,1.0
2021-09-09,3.8,3.82,3.76,3.81,2870,3.23080710829321,3.2478113562316,3.19679861241644,3.23930923226241,3375.62709082979,0.0,1.0
2021-09-10,3.73,3.8199,3.73,3.76,2137,3.17129224050886,3.24772633499191,3.17129224050886,3.19679861241644,2513.48957947849,0.0,1.0
2021-09-13,3.72,3.7999,3.71,3.73,3844,3.16279011653967,3.23072208705352,3.15428799257048,3.17129224050886,4521.22318367585,0.0,1.0
2021-09-14,3.74,3.745,3.72,3.73,4257,3.17979436447806,3.18404542646265,3.16279011653967,3.17129224050886,5006.98415528306,0.0,1.0
2021-09-15,3.85,3.88,3.72,3.72,19820,3.27331772813918,3.29882410004675,3.16279011653967,3.16279011653967,23311.8219303994,0.0,1.0
2021-09-16,3.88,3.9199,3.76,3.81,7805,3.29882410004675,3.33274757468383,3.19679861241644,3.23930923226241,9180.05903969564,0.0,1.0
2021-09-17,4.0,4.0,3.76,3.82,42727,3.40084958767707,3.40084958767707,3.19679861241644,3.2478113562316,50254.5012926425,0.0,1.0
2021-09-20,3.92,4.0,3.88,4.0,4889,3.33283259592352,3.40084958767707,3.29882410004675,3.40084958767707,5750.32782127764,0.0,1.0
2021-09-21,3.9,4.0,3.84,3.93,5258,3.31582834798514,3.40084958767707,3.26481560416998,3.34133471989272,6184.33701867003,0.0,1.0
2021-09-22,3.9,3.97,3.8801,3.97,4987,3.31582834798514,3.37534321576949,3.29890912128645,3.37534321576949,5865.59313657426,0.0,1.0
2021-09-23,3.93,3.93,3.88,3.8801,12052,3.34133471989272,3.34133471989272,3.29882410004675,3.29890912128645,14175.2814281117,0.0,1.0
2021-09-24,3.882,3.93,3.86,3.9299,2055,3.30052452484059,3.34133471989272,3.28181985210837,3.34124969865303,2417.04309116906,0.0,1.0
2021-09-27,3.87,3.9,3.83,3.9,2418,3.29032197607756,3.31582834798514,3.25631348020079,3.31582834798514,2843.99522844126,0.0,1.0
2021-09-28,3.87,3.9,3.86,3.8748,252822,3.29032197607756,3.31582834798514,3.28181985210837,3.29440299558277,297363.342284936,0.0,1.0
2021-09-29,3.87,3.8999,3.86,3.8999,7962,3.29032197607756,3.31574332674545,3.28181985210837,3.31574332674545,9364.71877950758,0.0,1.0
2021-09-30,3.8844,3.91,3.86,3.8901,6468,3.3025650345932,3.32433047195433,3.28181985210837,3.30741124525564,7607.51080957736,0.0,1.0
2021-10-01,3.89,3.9986,3.8764,3.89,7037,3.30732622401595,3.39965929032138,3.29576333541784,3.30732622401595,8276.75534430981,0.0,1.0
2021-10-04,3.91,3.95,3.87,3.89,6769,3.32433047195433,3.3583389678311,3.29032197607756,3.30732622401595,7961.53999227415,0.0,1.0
2021-10-05,3.99,4.0,3.9101,3.9101,1277,3.39234746370787,3.40084958767707,3.32441549319402,3.32441549319402,1501.97762891625,0.0,1.0
2021-10-06,3.88,3.9747,3.88,3.9516,2311,3.29882410004675,3.37933921403501,3.29882410004675,3.35969930766617,2718.14432296433,0.0,1.0
2021-10-07,3.88,3.92,3.88,3.8858,5834,3.29882410004675,3.33283259592352,3.29882410004675,3.30375533194889,6861.8147902094,0.0,1.0
2021-10-08,3.89,3.89,3.8858,3.8858,640,3.30732622401595,3.30732622401595,3.30375533194889,3.30375533194889,752.753079488174,0.0,1.0
2021-10-11,3.86,3.93,3.86,3.93,3464,3.28181985210837,3.34133471989272,3.28181985210837,3.34133471989272,4074.27604272974,0.0,1.0
2021-10-12,3.84,3.85,3.83,3.85,3575,3.26481560416998,3.27331772813918,3.25631348020079,3.27331772813918,4204.83165495348,0.0,1.0
2021-10-13,3.8,3.885,3.8,3.885,4343,3.23080710829321,3.30307516203135,3.23080710829321,3.30307516203135,5108.13535033929,0.0,1.0
2021-10-14,3.81,3.89,3.7901,3.89,2438,3.23930923226241,3.30732622401595,3.22239000556371,3.30732622401595,2867.51876217526,0.0,1.0
2021-10-15,3.82,3.87,3.8,3.82,10594,3.2478113562316,3.29032197607756,3.23080710829321,3.2478113562316,12460.4158189027,0.0,1.0
2021-10-18,3.88,3.94,3.8274,3.8274,12234,3.29882410004675,3.34983684386191,3.2541029279688,3.2541029279688,14389.3455850912,0.0,1.0
2021-10-19,3.93,3.941,3.898,3.94,13292,3.34133471989272,3.35068705625883,3.3141279231913,3.34983684386191,15633.74051962,0.0,1.0
2021-10-20,3.89,4.0,3.88,3.88,3788,3.30732622401595,3.40084958767707,3.29882410004675,3.29882410004675,4455.35728922063,0.0,1.0
2021-10-21,3.92,3.94,3.85,3.85,3430,3.33283259592352,3.34983684386191,3.27331772813918,3.27331772813918,4034.28603538194,0.0,1.0
2021-10-22,3.89,4.0,3.89,4.0,5909,3.30732622401595,3.40084958767707,3.30732622401595,3.40084958767707,6950.0280417119,0.0,1.0
2021-10-25,3.93,3.9775,3.85,3.85,185547,3.34133471989272,3.38171980874638,3.27331772813918,3.27331772813918,218236.055687175,0.0,1.0
2021-10-26,3.92,3.9399,3.82,3.82,38595,3.33283259592352,3.34975182262222,3.2478113562316,3.2478113562316,45394.5392231971,0.0,1.0
2021-10-27,3.84,3.87,3.8342,3.86,5839,3.26481560416998,3.29032197607756,3.25988437226785,3.28181985210837,6867.6956736429,0.0,1.0
2021-10-28,3.84,3.885,3.83,3.885,5220,3.26481560416998,3.30307516203135,3.25631348020079,3.30307516203135,6139.64230457543,0.0,1.0
2021-10-29,3.99,4.06,3.83,3.8376,24373,3.39234746370787,3.45186233149222,3.25631348020079,3.26277509441738,28666.9543849458,0.0,1.0
2021-11-01,3.95,4.0299,3.94,3.94,3947,3.3583389678311,3.42627093834495,3.34983684386191,3.34983684386191,4642.36938240598,0.0,1.0
2021-11-02,4.01,4.0199,3.9507,3.9507,10798,3.40935171164626,3.41776881437576,3.35893411650895,3.35893411650895,12700.3558629895,0.0,1.0
2021-11-03,3.95,3.97,3.94,3.97,3488,3.3583389678311,3.37534321576949,3.34983684386191,3.37534321576949,4102.50428321055,0.0,1.0
2021-11-04,3.95,3.9659,3.92,3.9659,1596,3.3583389678311,3.37185734494212,3.33283259592352,3.37185734494212,1877.17799197364,0.0,1.0
2021-11-05,3.9,3.935,3.9,3.93,23554,3.33708365790812,3.36703184458166,3.33708365790812,3.36275353219972,27527.2092092482,0.025,1.0
2021-11-08,3.96,3.9799,3.905,3.905,4203,3.38842340649132,3.40545108977142,3.34136197029005,3.34136197029005,4911.98354022545,0.0,1.0
2021-11-09,3.84,3.9697,3.8,3.9697,12813,3.28574390932492,3.39672333251227,3.25151741026945,3.39672333251227,14974.3623842276,0.0,1.0
2021-11-10,3.84,3.9,3.81,3.84,10134,3.28574390932492,3.33708365790812,3.26007403503332,3.28574390932492,11843.454959944,0.0,1.0
2021-11-11,3.81,3.87,3.8,3.83,14287,3.26007403503332,3.31141378361652,3.25151741026945,3.27718728456105,16697.0042443971,0.0,1.0
2021-11-12,3.81,3.95,3.79,3.95,16113,3.26007403503332,3.37986678172746,3.24296078550558,3.37986678172746,18831.023265204,0.0,1.0
2021-11-15,3.78,3.8201,3.78,3.82,14910,3.23440416074172,3.26871622604482,3.23440416074172,3.26863065979718,17425.0950713208,0.0,1.0
2021-11-16,3.8,3.8,3.72,3.78,12477,3.25151741026945,3.25151741026945,3.18306441215852,3.23440416074172,14581.6841854373,0.0,1.0
2021-11-17,3.74,3.82,3.73,3.82,11224,3.20017766168625,3.26863065979718,3.19162103692238,3.26863065979718,13117.3217357817,0.0,1.0
2021-11-18,3.75,3.84,3.7,3.76,23824,3.20873428645012,3.28574390932492,3.16595116263078,3.21729091121398,27842.7541904189,0.0,1.0
2021-11-19,3.75,3.8099,3.68,3.7,42618,3.20873428645012,3.25998846878568,3.14883791310305,3.16595116263078,49807.0222501374,0.0,1.0
2021-11-22,3.76,3.82,3.72,3.79,19380,3.21729091121398,3.26863065979718,3.18306441215852,3.24296078550558,22649.1175373707,0.0,1.0
2021-11-23,3.95,3.96,3.81,3.82,24935,3.37986678172746,3.38842340649132,3.26007403503332,3.26863065979718,29141.163353681,0.0,1.0
2021-11-24,3.96,3.9799,3.95,3.95,10723,3.38842340649132,3.40545108977142,3.37986678172746,3.37986678172746,12531.8104929425,0.0,1.0
2021-11-26,3.95,3.98,3.95,3.98,3449,3.37986678172746,3.40553665601906,3.37986678172746,3.40553665601906,4030.79496317809,0.0,1.0
2021-11-29,3.82,3.95,3.82,3.95,5776,3.26863065979718,3.37986678172746,3.26863065979718,3.37986678172746,6750.32522682422,0.0,1.0
2021-11-30,3.8289,3.83,3.76,3.82,15761,3.27624605583703,3.27718728456105,3.21729091121398,3.26863065979718,18419.6461045665,0.0,1.0
2021-12-01,3.8,3.8656,3.8,3.8656,4424,3.25151741026945,3.30764886872042,3.25151741026945,3.30764886872042,5170.26295073932,0.0,1.0
2021-12-02,3.89,3.89,3.85,3.8542,2801,3.32852703314425,3.32852703314425,3.29430053408879,3.29789431648961,3273.48700836818,0.0,1.0
2021-12-03,3.89,3.9,3.82,3.9,5168,3.32852703314425,3.33708365790812,3.26863065979718,3.33708365790812,6039.7646766322,0.0,1.0
2021-12-06,3.82,3.8701,3.7885,3.8701,9809,3.26863065979718,3.31149934986416,3.241677291791,3.31149934986416,11463.6322974236,0.0,1.0
2021-12-07,3.8,3.84,3.75,3.83,30148,3.25151741026945,3.28574390932492,3.20873428645012,3.27718728456105,35233.5188605084,0.0,1.0
2021-12-08,3.8545,3.8644,3.84,3.85,2831,3.29815101523253,3.30662207374875,3.28574390932492,3.29430053408879,3308.5475618316,0.0,1.0
2021-12-09,3.85,3.9,3.85,3.9,5160,3.29430053408879,3.33708365790812,3.29430053408879,3.33708365790812,6030.4151957086,0.0,1.0
2021-12-10,3.89,3.92,3.85,3.9,8791,3.32852703314425,3.35419690743585,3.29430053408879,3.33708365790812,10273.9108498981,0.0,1.0
2021-12-13,3.9,3.95,3.87,3.87,15333,3.33708365790812,3.37986678172746,3.31141378361652,3.31141378361652,17919.4488751551,0.0,1.0
2021-12-14,3.85,3.9,3.85,3.8695,3123,3.29430053408879,3.33708365790812,3.29430053408879,3.31098595237833,3649.80361554224,0.0,1.0
2021-12-15,3.85,3.8999,3.85,3.85,7433,3.29430053408879,3.33699809166048,3.29430053408879,3.29430053408879,8686.83646312055,0.0,1.0
2021-12-16,3.86,3.8701,3.85,3.856,2420,3.30285715885265,3.31149934986416,3.29430053408879,3.29943450894711,2828.21797938272,0.0,1.0
2021-12-17,3.86,3.87,3.85,3.85,4101,3.30285715885265,3.31141378361652,3.29430053408879,3.29430053408879,4792.77765844981,0.0,1.0
2021-12-20,3.86,3.87,3.85,3.85,8418,3.30285715885265,3.31141378361652,3.29430053408879,3.29430053408879,9837.99130183626,0.0,1.0
2021-12-21,3.86,3.86,3.85,3.85,1394,3.30285715885265,3.30285715885265,3.29430053408879,3.29430053408879,1629.14705093368,0.0,1.0
2021-12-22,3.85,3.853,3.85,3.85,7703,3.29430053408879,3.29686752151795,3.29430053408879,3.29430053408879,9002.38144429135,0.0,1.0
2021-12-23,3.85,3.86,3.85,3.86,3336,3.29430053408879,3.30285715885265,3.29430053408879,3.30285715885265,3898.73354513254,0.0,1.0
2021-12-27,3.85,3.88,3.81,3.88,3366,3.29430053408879,3.31997040838039,3.26007403503332,3.31997040838039,3933.79409859596,0.0,1.0
2021-12-28,3.85,3.85,3.82,3.85,5562,3.29430053408879,3.29430053408879,3.26863065979718,3.29430053408879,6500.22661211846,0.0,1.0
2021-12-29,3.85,3.85,3.85,3.85,330,3.29430053408879,3.29430053408879,3.29430053408879,3.29430053408879,385.666088097643,0.0,1.0
2021-12-30,3.85,3.8699,3.85,3.8699,5949,3.29430053408879,3.31132821736888,3.29430053408879,3.31132821736888,6952.5077517966,0.0,1.0
2021-12-31,3.86,3.86,3.8501,3.8501,1160,3.30285715885265,3.30285715885265,3.29438610033642,3.29438610033642,1355.67473391899,0.0,1.0
2022-01-03,3.87,3.8999,3.86,3.88,3594,3.31141378361652,3.33699809166048,3.30285715885265,3.31997040838039,4200.25430491797,0.0,1.0
2022-01-04,3.85,3.8934,3.85,3.8934,17338,3.29430053408879,3.33143628556397,3.29430053408879,3.33143628556397,20262.6625316271,0.0,1.0
2022-01-05,3.95,3.98,3.88,3.9,19568,3.37986678172746,3.40553665601906,3.31997040838039,3.33708365790812,22868.8303390748,0.0,1.0
2022-01-06,3.9,3.96,3.9,3.9419,21420,3.33708365790812,3.38842340649132,3.33708365790812,3.37293591566872,25033.2351728834,0.0,1.0
2022-01-07,3.9799,3.9799,3.91,3.9101,1949,3.40545108977142,3.40545108977142,3.34564028267199,3.34572584891963,2277.76729000699,0.0,1.0
2022-01-10,3.97,3.98,3.97,3.97,5634,3.39698003125519,3.40553665601906,3.39698003125519,3.39698003125519,6584.37194043068,0.0,1.0
2022-01-11,3.95,3.97,3.81,3.97,25782,3.37986678172746,3.39698003125519,3.26007403503332,3.39698003125519,30131.039646465,0.0,1.0
2022-01-12,4.0,4.02,3.95,3.95,16374,3.42264990554679,3.43976315507452,3.37986678172746,3.37986678172746,19136.0500803358,0.0,1.0
2022-01-13,4.0602,4.15,4.02,4.02,54773,3.47416078662527,3.5509992770048,3.43976315507452,3.43976315507452,64012.3898284007,0.0,1.0
2022-01-14,4.01,4.04,3.949,4.0,11168,3.43120653031066,3.45687640460226,3.37901111925107,3.42264990554679,13051.8753693166,0.0,1.0
2022-01-18,3.98,4.03,3.96,4.03,1635,3.40553665601906,3.44831977983839,3.38842340649132,3.44831977983839,1910.8001637565,0.0,1.0
2022-01-19,4.01,4.01,3.9505,3.9818,3826,3.43120653031066,3.43120653031066,3.38029461296565,3.40707684847655,4471.38925170177,0.0,1.0
2022-01-20,3.98,4.02,3.98,4.02,1106,3.40553665601906,3.43976315507452,3.40553665601906,3.43976315507452,1292.56573768483,0.0,1.0
2022-01-21,3.92,3.93,3.85,3.9,4064,3.35419690743585,3.36275353219972,3.29430053408879,3.33708365790812,4749.53630917826,0.0,1.0
2022-01-24,3.9315,3.94,3.835,3.84,7252,3.3640370259143,3.37131015696359,3.28146559694299,3.28574390932492,8475.30445722458,0.0,1.0
2022-01-25,4.03,4.12,3.94,3.99,24703,3.44831977983839,3.52532940271319,3.37131015696359,3.41409328078292,28870.0284068973,0.0,1.0
2022-01-26,4.2,4.3,4.05,4.0599,36738,3.59378240082413,3.6793486484628,3.46543302936613,3.47390408788235,42935.1537713068,0.0,1.0
2022-01-27,4.25,4.3199,4.2244,4.27,48312,3.63656552464347,3.69637633174289,3.61466056524797,3.6536787741712,56461.5152974949,0.0,1.0
2022-01-28,4.3,4.3,4.25,4.2501,21987,3.6793486484628,3.6793486484628,3.63656552464347,3.6366510908911,25695.8796333421,0.0,1.0
2022-01-31,4.29,4.3992,4.2531,4.3,47957,3.67079202369893,3.76423036612036,3.63921807832026,3.6793486484628,56046.6320815112,0.0,1.0
2022-02-01,4.23,4.26,4.15,4.26,3154,3.61945227511573,3.64512214940733,3.5509992770048,3.64512214940733,3686.03285412112,0.0,1.0
2022-02-02,4.18,4.48,4.18,4.3,32727,3.5766691512964,3.83336789421241,3.5766691512964,3.6793486484628,38247.5577732472,0.0,1.0
2022-02-03,4.5,4.5,4.2,4.2,52748,3.85048114374014,3.85048114374014,3.59378240082413,3.59378240082413,61645.8024696197,0.0,1.0
2022-02-04,4.35,4.5,4.34,4.5,27832,3.7435233341918,3.87261034571566,3.73491753342355,3.87261034571566,32340.9764523714,0.025,1.0
2022-02-07,4.48,4.5,4.31,4.44,54744,3.85539874417914,3.87261034571566,3.70910013111877,3.82097554110612,63612.9065431382,0.0,1.0
2022-02-08,4.44,4.47,4.4,4.47,14757,3.82097554110612,3.84679294341089,3.78655233803309,3.84679294341089,17147.7360415221,0.0,1.0
2022-02-09,4.4143,4.4574,4.4,4.4,4129,3.7988586331317,3.83594963444288,3.78655233803309,3.78655233803309,4797.92655115843,0.0,1.0
2022-02-10,4.4,4.414,4.16,4.16,11782,3.78655233803309,3.79860045910865,3.58001311959492,3.58001311959492,13690.7654700287,0.0,1.0
2022-02-11,4.37,4.421,4.37,4.4,23014,3.76073493572832,3.80462451964643,3.76073493572832,3.78655233803309,26742.4271369242,0.0,1.0
2022-02-14,4.3,4.3531,4.3,4.3001,24705,3.70049433035052,3.74619113242996,3.70049433035052,3.7005803883582,28707.3808298302,0.0,1.0
2022-02-15,4.33,4.35,4.3,4.3,20696,3.72631173265529,3.7435233341918,3.70049433035052,3.70049433035052,24048.8951084463,0.0,1.0
2022-02-16,4.35,4.365,4.35,4.35,26787,3.7435233341918,3.75643203534419,3.7435233341918,3.7435233341918,31126.6792264183,0.0,1.0
2022-02-17,4.41,4.46,4.35,4.36,14373,3.79515813880134,3.83818714264263,3.7435233341918,3.75212913496006,16701.5253862437,0.0,1.0
2022-02-18,4.37,4.46,4.37,4.385,31894,3.76073493572832,3.83818714264263,3.76073493572832,3.7736436368807,37061.048540239,0.0,1.0
2022-02-22,4.48,4.51,4.3942,4.44,24156,3.85539874417914,3.88121614648391,3.7815609735875,3.82097554110612,28069.4390336118,0.0,1.0
2022-02-23,4.5,4.52,4.41,4.5139,24451,3.87261034571566,3.88982194725217,3.79515813880134,3.88457240878353,28412.2310734742,0.0,1.0
2022-02-24,4.25,4.51,4.2,4.51,32586,3.65746532650923,3.88121614648391,3.61443632266795,3.88121614648391,37865.1573252722,0.0,1.0
2022-02-25,4.2,4.307,4.2,4.307,2146,3.61443632266795,3.7065183908883,3.61443632266795,3.7065183908883,2493.66683913441,0.0,1.0
2022-02-28,4.24,4.315,4.21,4.235,3642,3.64885952574098,3.7134030315029,3.6230421234362,3.64455662535685,4232.02918365682,0.0,1.0
2022-03-01,4.15,4.26,4.15,4.26,6949,3.57140731882666,3.66607112727749,3.57140731882666,3.66607112727749,8074.78605085977,0.0,1.0
2022-03-02,4.15,4.3,4.15,4.3,9176,3.57140731882666,3.70049433035052,3.57140731882666,3.70049433035052,10662.575450092,0.0,1.0
2022-03-03,4.17,4.18,4.15,4.15,6163,3.58861892036318,3.59722472113143,3.57140731882666,3.57140731882666,7161.44861583662,0.0,1.0
2022-03-04,4.13,4.18,4.1,4.15,13564,3.55419571729015,3.59722472113143,3.52837831498538,3.57140731882666,15761.4617921804,0.0,1.0
2022-03-07,4.01,4.205,4.0,4.205,29475,3.45092610807106,3.61873922305208,3.44232030730281,3.61873922305208,34250.1538133677,0.0,1.0
2022-03-08,4.0,4.15,4.0,4.1,12905,3.44232030730281,3.57140731882666,3.44232030730281,3.52837831498538,14995.6992353353,0.0,1.0
2022-03-09,4.045,4.18,4.02,4.1,16785,3.48104641075996,3.59722472113143,3.45953190883932,3.52837831498538,19504.2860647117,0.0,1.0
2022-03-10,4.06,4.06,3.95,4.04,18806,3.49395511191235,3.49395511191235,3.39929130346152,3.47674351037583,21852.7020394976,0.0,1.0
2022-03-11,4.04,4.08,4.0,4.06,5552,3.47674351037583,3.51116671344886,3.44232030730281,3.49395511191235,6451.46239090135,0.0,1.0
2022-03-14,4.0,4.095,4.0,4.01,4748,3.44232030730281,3.52407541460125,3.44232030730281,3.45092610807106,5517.20883141202,0.0,1.0
2022-03-15,3.99,4.05,3.96,4.025,7192,3.43371450653455,3.48534931114409,3.40789710422978,3.46383480922345,8357.15373115318,0.0,1.0
2022-03-16,4.01,4.1227,3.99,4.0,2832,3.45092610807106,3.54791348272932,3.43371450653455,3.44232030730281,3290.80358267879,0.0,1.0
2022-03-17,4.09,4.1646,4.01,4.1646,2963,3.51977251421712,3.58397178794832,3.45092610807106,3.58397178794832,3443.02648851597,0.0,1.0
2022-03-18,4.09,4.11,4.02,4.05,8942,3.51977251421712,3.53698411575363,3.45953190883932,3.48534931114409,10390.6658320317,0.0,1.0
2022-03-21,4.15,4.15,4.06,4.08,8017,3.57140731882666,3.57140731882666,3.49395511191235,3.51116671344886,9315.80943585304,0.0,1.0
2022-03-22,4.13,4.15,4.03,4.14,5298,3.55419571729015,3.57140731882666,3.46813770960758,3.5628015180584,6156.31263454526,0.0,1.0
2022-03-23,4.08,4.14,4.08,4.08,1269,3.51116671344886,3.5628015180584,3.51116671344886,3.51116671344886,1474.5867748656,0.0,1.0
2022-03-24,4.11,4.11,4.11,4.11,160,3.53698411575363,3.53698411575363,3.53698411575363,3.53698411575363,185.921106366033,0.0,1.0
2022-03-25,4.1,4.1,4.08,4.08,1836,3.52837831498538,3.52837831498538,3.51116671344886,3.51116671344886,2133.44469555022,0.0,1.0
2022-03-28,4.1,4.1,4.07,4.07,2440,3.52837831498538,3.52837831498538,3.50256091268061,3.50256091268061,2835.296872082,0.0,1.0
2022-03-29,4.08,4.15,4.07,4.07,3607,3.51116671344886,3.57140731882666,3.50256091268061,3.50256091268061,4191.35894163926,0.0,1.0
2022-03-30,4.12,4.13,4.09,4.1143,2468,3.54558991652189,3.55419571729015,3.51977251421712,3.54068461008398,2867.83306569606,0.0,1.0
2022-03-31,4.04,4.15,4.04,4.08,12246,3.47674351037583,3.57140731882666,3.47674351037583,3.51116671344886,14229.9366784903,0.0,1.0
2022-04-01,4.06,4.1499,4.03,4.1379,9178,3.49395511191235,3.57132126081898,3.46813770960758,3.56099429989707,10664.8994639216,0.0,1.0
2022-04-04,4.05,4.0905,4.024,4.03,3909,3.48534931114409,3.52020280425553,3.46297422914662,3.46813770960758,4542.28502990514,0.0,1.0
2022-04-05,3.99,4.07,3.99,4.07,2957,3.43371450653455,3.50256091268061,3.43371450653455,3.50256091268061,3436.05444702724,0.0,1.0
2022-04-06,3.99,4.05,3.99,4.05,2294,3.43371450653455,3.48534931114409,3.43371450653455,3.48534931114409,2665.643862523,0.0,1.0
2022-04-07,4.0,4.01,3.99,4.0,4914,3.44232030730281,3.45092610807106,3.43371450653455,3.44232030730281,5710.10197926678,0.0,1.0
2022-04-08,4.04,4.04,4.0,4.0,3117,3.47674351037583,3.47674351037583,3.44232030730281,3.44232030730281,3621.97555339328,0.0,1.0
2022-04-11,4.01,4.0104,4.0,4.01,3966,3.45092610807106,3.45127034010179,3.44232030730281,3.45092610807106,4608.51942404804,0.0,1.0
2022-04-12,3.9895,4.01,3.95,4.0,9765,3.43328421649614,3.45092610807106,3.39929130346152,3.44232030730281,11346.9975229019,0.0,1.0
2022-04-13,3.99,4.0399,3.9584,3.96,6850,3.43371450653455,3.47665745236815,3.40652017610686,3.40789710422978,7959.74736629578,0.0,1.0
2022-04-14,3.97,3.97,3.935,3.96,6812,3.41650290499804,3.41650290499804,3.38638260230914,3.40789710422978,7915.59110353384,0.0,1.0
2022-04-18,3.92,4.05,3.92,4.04,1973,3.37347390115675,3.48534931114409,3.37347390115675,3.47674351037583,2292.63964287614,0.0,1.0
2022-04-19,4.08,4.14,4.04,4.1,55442,3.51116671344886,3.5628015180584,3.47674351037583,3.52837831498538,64423.98736966,0.0,1.0
2022-04-20,4.08,4.14,4.08,4.14,9289,3.51116671344886,3.5628015180584,3.51116671344886,3.5628015180584,10793.882231463,0.0,1.0
2022-04-21,4.08,4.1,4.07,4.1,4065,3.51116671344886,3.52837831498538,3.50256091268061,3.52837831498538,4723.55810861203,0.0,1.0
2022-04-22,4.04,4.08,4.04,4.08,3143,3.47674351037583,3.51116671344886,3.47674351037583,3.51116671344886,3652.18773317776,0.0,1.0
2022-04-25,4.0,4.1,3.93,4.1,7002,3.44232030730281,3.52837831498538,3.38207970192501,3.52837831498538,8136.3724173435,0.0,1.0
2022-04-26,3.96,3.995,3.96,3.96,1857,3.40789710422978,3.43801740691868,3.40789710422978,3.40789710422978,2157.84684076077,0.0,1.0
2022-04-27,3.97,3.9799,3.93,3.935,3994,3.41650290499804,3.42502264775861,3.38207970192501,3.38638260230914,4641.05561766209,0.0,1.0
2022-04-28,4.01,4.0251,3.94,3.94,1573,3.45092610807106,3.46392086723113,3.39068550269326,3.39068550269326,1827.83687696106,0.0,1.0
2022-04-29,3.97,4.02,3.94,4.02,2427,3.41650290499804,3.45953190883932,3.39068550269326,3.45953190883932,2820.19078218976,0.0,1.0
2022-05-02,3.95,3.99,3.95,3.954,3813,3.39929130346152,3.43371450653455,3.39929130346152,3.40273362376882,4430.73236608552,0.0,1.0
2022-05-03,4.01,4.1,3.93,3.95,23793,3.45092610807106,3.52837831498538,3.38207970192501,3.39929130346152,27647.6305235439,0.0,1.0
2022-05-04,4.07,4.07,3.95,4.015,5581,3.50256091268061,3.50256091268061,3.39929130346152,3.45522900845519,6485.16059143018,0.0,1.0
2022-05-05,4.05,4.1,4.015,4.1,10864,3.48534931114409,3.52837831498538,3.45522900845519,3.52837831498538,12624.0431222536,0.0,1.0
2022-05-06,4.0,4.05,4.0,4.05,19702,3.46813770960758,3.51148943097767,3.46813770960758,3.51148943097767,22723.4344765731,0.03,1.0
2022-05-09,3.99,4.03,3.98,4.03,26573,3.45946736533356,3.49414874242964,3.45079702105954,3.49414874242964,30648.1486319143,0.0,1.0
2022-05-10,3.99,4.02,3.98,3.98,17508,3.45946736533356,3.48547839815562,3.45079702105954,3.45079702105954,20192.9697906731,0.0,1.0
2022-05-11,3.98,4.01,3.9784,4.0,16143,3.45079702105954,3.4768080538816,3.4494097659757,3.46813770960758,18618.6378416059,0.0,1.0
2022-05-12,3.98,4.02,3.96,3.98,26886,3.45079702105954,3.48547839815562,3.4334563325115,3.45079702105954,31009.1492912975,0.0,1.0
2022-05-13,3.98,4.05,3.95,3.98,6261,3.45079702105954,3.51148943097767,3.42478598823748,3.45079702105954,7221.1665444028,0.0,1.0
2022-05-16,3.98,4.0,3.95,3.95,10999,3.45079702105954,3.46813770960758,3.42478598823748,3.42478598823748,12685.7707749379,0.0,1.0
2022-05-17,3.96,3.9802,3.96,3.9802,4013,3.4334563325115,3.45097042794502,3.4334563325115,3.45097042794502,4628.42059458369,0.0,1.0
2022-05-18,3.99,4.05,3.98,3.98,6161,3.45946736533356,3.51148943097767,3.45079702105954,3.45079702105954,7105.83087047846,0.0,1.0
2022-05-19,4.0,4.0138,3.93,3.99,20548,3.46813770960758,3.48010278470572,3.40744529968945,3.45946736533356,23699.174277973,0.0,1.0
2022-05-20,3.98,4.02,3.96,4.01,13661,3.45079702105954,3.48547839815562,3.4334563325115,3.4768080538816,15756.0064148038,0.0,1.0
2022-05-23,3.99,4.08,3.95,4.05,6328,3.45946736533356,3.53750046379973,3.42478598823748,3.51148943097767,7298.44144593211,0.0,1.0
2022-05-24,4.01,4.07,4.01,4.07,13037,3.4768080538816,3.52883011952571,3.4768080538816,3.52883011952571,15036.3118095159,0.0,1.0
2022-05-25,3.97,4.05,3.97,3.97,1399,3.44212667678552,3.51148943097767,3.44212667678552,3.44212667678552,1613.54607820149,0.0,1.0
2022-05-26,3.99,4.04,3.97,4.01,3856,3.45946736533356,3.50281908670365,3.44212667678552,3.4768080538816,4447.34358652247,0.0,1.0
2022-05-27,4.01,4.08,3.98,4.08,2759,3.4768080538816,3.53750046379973,3.45079702105954,3.53750046379973,3182.11124357248,0.0,1.0
2022-05-31,3.98,4.01,3.98,4.01,2157,3.45079702105954,3.4768080538816,3.45079702105954,3.4768080538816,2487.79048654797,0.0,1.0
2022-06-01,3.98,4.06,3.96,3.96,892,3.45079702105954,3.52015977525169,3.4334563325115,3.4334563325115,1028.79421140509,0.0,1.0
2022-06-02,3.96,4.05,3.93,3.95,28640,3.4334563325115,3.51148943097767,3.40744529968945,3.42478598823748,33032.1370119304,0.0,1.0
2022-06-03,3.99,4.04,3.94,3.94,6768,3.45946736533356,3.50281908670365,3.41611564396346,3.41611564396346,7805.91841119919,0.0,1.0
2022-06-06,3.99,4.07,3.99,4.06,3254,3.45946736533356,3.52883011952571,3.45946736533356,3.52015977525169,3753.02282949796,0.0,1.0
2022-06-07,4.04,4.08,4.01,4.07,8228,3.50281908670365,3.53750046379973,3.4768080538816,3.52883011952571,9489.81925049454,0.0,1.0
2022-06-08,4.04,4.07,3.9801,3.9843,6063,3.50281908670365,3.52883011952571,3.45088372450228,3.45452526909737,6992.80191003262,0.0,1.0
2022-06-09,3.99,4.045,3.95,4.01,14236,3.45946736533356,3.50715425884066,3.42478598823748,3.4768080538816,16419.1865398688,0.0,1.0
2022-06-10,3.98,4.0397,3.9301,3.94,111545,3.45079702105954,3.50255897637543,3.40753200313219,3.41611564396346,128651.177478903,0.0,1.0
2022-06-13,3.95,3.9937,3.94,3.9458,2929,3.42478598823748,3.46267539271495,3.41611564396346,3.4211444436424,3378.18188924386,0.0,1.0
2022-06-14,3.93,4.03,3.93,3.95,85569,3.40744529968945,3.49414874242964,3.40744529968945,3.42478598823748,98691.5828203166,0.0,1.0
2022-06-15,3.95,3.99,3.93,3.93,17951,3.42478598823748,3.45946736533356,3.40744529968945,3.40744529968945,20703.9068261579,0.0,1.0
2022-06-16,3.95,4.09,3.93,4.09,52716,3.42478598823748,3.54617080807375,3.40744529968945,3.54617080807375,60800.3538659541,0.0,1.0
2022-06-17,3.93,3.97,3.93,3.96,7105,3.40744529968945,3.44212667678552,3.40744529968945,3.4334563325115,8194.5996323242,0.0,1.0
2022-06-21,3.97,3.97,3.9,3.93,23134,3.44212667678552,3.44212667678552,3.38143426686739,3.40744529968945,26681.7548056564,0.0,1.0
2022-06-22,3.97,4.03,3.9699,3.97,5521,3.44212667678552,3.49414874242964,3.44203997334278,3.44212667678552,6367.6825573627,0.0,1.0
2022-06-23,3.93,4.02,3.9168,3.95,30584,3.40744529968945,3.48547839815562,3.39600044524774,3.42478598823748,35274.2625130195,0.0,1.0
2022-06-24,3.97,3.97,3.93,3.97,3622,3.44212667678552,3.44212667678552,3.40744529968945,3.44212667678552,4177.45810953952,0.0,1.0
2022-06-27,3.94,3.97,3.94,3.97,30020,3.41611564396346,3.44212667678552,3.41611564396346,3.44212667678552,34623.7693120863,0.0,1.0
2022-06-28,3.94,3.97,3.94,3.97,17017,3.41611564396346,3.44212667678552,3.41611564396346,3.44212667678552,19626.6716317046,0.0,1.0
2022-06-29,3.94,3.97,3.93,3.97,2320,3.41611564396346,3.44212667678552,3.40744529968945,3.44212667678552,2675.78763504464,0.0,1.0
2022-06-30,3.94,3.96,3.92,3.9204,41708,3.41611564396346,3.4334563325115,3.39877495541543,3.39912176918639,48104.202880363,0.0,1.0
2022-07-01,3.92,3.97,3.9,3.94,6108,3.39877495541543,3.44212667678552,3.38143426686739,3.41611564396346,7044.70296329856,0.0,1.0
2022-07-05,3.94,3.97,3.9,3.95,2094,3.41611564396346,3.44212667678552,3.38143426686739,3.42478598823748,2415.12901197564,0.0,1.0
2022-07-06,3.93,3.99,3.9,3.99,1085,3.40744529968945,3.45946736533356,3.38143426686739,3.45946736533356,1251.39206207907,0.0,1.0
2022-07-07,3.95,3.99,3.93,3.965,12023,3.42478598823748,3.45946736533356,3.40744529968945,3.43779150464851,13866.8080759232,0.0,1.0
2022-07-08,3.99,3.99,3.9,3.9,1146,3.45946736533356,3.45946736533356,3.38143426686739,3.38143426686739,1321.74682317291,0.0,1.0
2022-07-11,3.9,4.0,3.88,3.88,34832,3.38143426686739,3.46813770960758,3.36409357831935,3.36409357831935,40173.7219413254,0.0,1.0
2022-07-12,3.92,3.94,3.9,3.9177,2158,3.39877495541543,3.41611564396346,3.38143426686739,3.3967807762324,2488.94384328721,0.0,1.0
2022-07-13,4.0,4.0,3.95,3.95,1309,3.46813770960758,3.46813770960758,3.42478598823748,3.42478598823748,1509.74397166958,0.0,1.0
2022-07-14,3.92,4.0,3.89,4.0,28094,3.39877495541543,3.46813770960758,3.37276392259337,3.46813770960758,32402.4042323035,0.0,1.0
2022-07-15,3.92,3.9361,3.8901,3.8901,1780,3.39877495541543,3.4127342096966,3.37285062603611,3.37285062603611,2052.97499585321,0.0,1.0
2022-07-18,3.92,3.95,3.92,3.93,1127,3.39877495541543,3.42478598823748,3.39877495541543,3.40744529968945,1299.83304512729,0.0,1.0
2022-07-19,3.85,3.9597,3.8,3.9201,51805,3.33808254549729,3.43319622218328,3.2947308241272,3.39886165885817,59749.6458765034,0.0,1.0
2022-07-20,3.9,3.97,3.83,3.83,1534,3.38143426686739,3.44212667678552,3.32074185694926,3.32074185694926,1769.24923799934,0.0,1.0
2022-07-21,3.9,3.91,3.9,3.91,5499,3.38143426686739,3.39010461114141,3.38143426686739,3.39010461114141,6342.30870909934,0.0,1.0
2022-07-22,3.92,3.92,3.86,3.86,919,3.39877495541543,3.39877495541543,3.34675288977131,3.34675288977131,1059.93484336467,0.0,1.0
2022-07-25,3.88,3.99,3.87,3.9,6544,3.36409357831935,3.45946736533356,3.35542323404533,3.38143426686739,7547.56650160868,0.0,1.0
2022-07-26,3.91,3.935,3.83,3.83,2235,3.39010461114141,3.41178047182645,3.32074185694926,3.32074185694926,2577.75231220895,0.0,1.0
2022-07-27,4.0,4.0,3.92,3.92,8319,3.46813770960758,3.46813770960758,3.39877495541543,3.39877495541543,9594.77471376567,0.0,1.0
2022-07-28,3.93,4.0,3.92,3.98,6250,3.40744529968945,3.46813770960758,3.39877495541543,3.45079702105954,7208.47962027111,0.0,1.0
2022-07-29,3.94,4.0,3.93,3.96,3204,3.41611564396346,3.46813770960758,3.40744529968945,3.4334563325115,3695.35499253579,0.0,1.0
2022-08-01,3.9999,4.0,3.96,3.96,2722,3.46805100616484,3.46813770960758,3.4334563325115,3.4334563325115,3139.43704422048,0.0,1.0
2022-08-02,4.0,4.02,3.93,4.02,4051,3.46813770960758,3.48547839815562,3.40744529968945,3.48547839815562,4672.24815067493,0.0,1.0
2022-08-03,3.99,4.01,3.98,4.0,3870,3.45946736533356,3.4768080538816,3.45079702105954,3.46813770960758,4463.49058087188,0.0,1.0
2022-08-04,3.95,4.02,3.93,3.9895,10165,3.42478598823748,3.48547839815562,3.40744529968945,3.45903384811986,11723.871254409,0.0,1.0
2022-08-05,3.94,4.02,3.9,3.9,5456,3.44212667678552,3.51201757377609,3.40718122829024,3.40718122829024,6245.1623715589,0.03,1.0
2022-08-08,3.92,3.98,3.9,3.92,6791,3.42465395253788,3.47707212528081,3.40718122829024,3.42465395253788,7773.25836973175,0.0,1.0
2022-08-09,3.9,3.9581,3.9,3.9001,3739,3.40718122829024,3.45793949222964,3.40718122829024,3.40726859191147,4279.81343608114,0.0,1.0
2022-08-10,3.99,3.99,3.92,3.92,3216,3.48580848740463,3.48580848740463,3.42465395253788,3.42465395253788,3681.16608998046,0.0,1.0
2022-08-11,4.03,4.05,3.92,4.02,52438,3.52075393589991,3.53822666014755,3.42465395253788,3.51201757377609,60022.6950952723,0.0,1.0
2022-08-12,3.98,4.005,3.95,3.96,1273,3.47707212528081,3.49891303059036,3.45086303890934,3.45959940103316,1457.1282439506,0.0,1.0
2022-08-15,3.96,4.02,3.94,3.98,6314,3.45959940103316,3.51201757377609,3.44212667678552,3.47707212528081,7227.26451869921,0.0,1.0
2022-08-16,3.93,4.0,3.9,3.9601,9018,3.4333903146617,3.49454484952845,3.40718122829024,3.4596867646544,10322.3743157475,0.0,1.0
2022-08-17,3.91,3.9607,3.9,3.9451,11538,3.41591759041406,3.46021094638183,3.40718122829024,3.44658222146867,13206.8701325232,0.0,1.0
2022-08-18,3.98,4.03,3.92,3.9374,2123,3.47707212528081,3.52075393589991,3.42465395253788,3.43985522263333,2430.07326151384,0.0,1.0
2022-08-19,3.95,4.04,3.95,3.98,6168,3.45086303890934,3.52949029802373,3.45086303890934,3.47707212528081,7060.14690391776,0.0,1.0
2022-08-22,3.95,4.0041,3.9,3.99,12859,3.45086303890934,3.49812675799921,3.40718122829024,3.48580848740463,14718.9411539362,0.0,1.0
2022-08-23,3.95,3.99,3.93,3.99,6259,3.45086303890934,3.48580848740463,3.4333903146617,3.48580848740463,7164.30925285688,0.0,1.0
2022-08-24,3.975,4.02,3.95,3.95,5898,3.4727039442189,3.51201757377609,3.45086303890934,3.45086303890934,6751.09378069177,0.0,1.0
2022-08-25,3.95,3.95,3.95,3.95,647,3.45086303890934,3.45086303890934,3.45086303890934,3.45086303890934,740.582854545199,0.0,1.0
2022-08-26,3.93,3.9656,3.93,3.95,2283,3.4333903146617,3.4644917638225,3.4333903146617,3.45086303890934,2613.21585305516,0.0,1.0
2022-08-29,3.81,3.92,3.81,3.9,16226,3.32855396917585,3.42465395253788,3.32855396917585,3.40718122829024,18572.9480646837,0.0,1.0
2022-08-30,3.81,3.89,3.8,3.8857,7787,3.32855396917585,3.39844486616642,3.31981760705203,3.39468823045317,8913.32100207644,0.0,1.0
2022-08-31,3.8,3.86,3.8,3.81,7567,3.31981760705203,3.37223577979495,3.31981760705203,3.32855396917585,8661.49993870713,0.0,1.0
2022-09-01,3.81,3.83,3.81,3.81,9124,3.32855396917585,3.34602669342349,3.32855396917585,3.32855396917585,10443.7062826436,0.0,1.0
2022-09-02,3.84,3.8401,3.83,3.83,3709,3.35476305554731,3.35485041916855,3.34602669342349,3.34602669342349,4245.47420016714,0.0,1.0
2022-09-06,3.9,3.9,3.81,3.875,7311,3.40718122829024,3.40718122829024,3.32855396917585,3.38534032298068,8368.47179224103,0.0,1.0
2022-09-07,3.87,3.92,3.82,3.82,3029,3.38097214191877,3.42465395253788,3.33729033129967,3.33729033129967,3467.11818611655,0.0,1.0
2022-09-08,3.85,3.95,3.83,3.95,1089,3.36349941767113,3.45086303890934,3.34602669342349,3.45086303890934,1246.51426367809,0.0,1.0
2022-09-09,3.88,3.88,3.86,3.86,1797,3.38970850404259,3.38970850404259,3.37223577979495,3.37223577979495,2056.92023124841,0.0,1.0
2022-09-12,3.92,3.94,3.9,3.94,3014,3.42465395253788,3.44212667678552,3.40718122829024,3.44212667678552,3449.94856815955,0.0,1.0
2022-09-13,3.87,3.92,3.87,3.92,1082,3.38097214191877,3.42465395253788,3.38097214191877,3.42465395253788,1238.50177529815,0.0,1.0
2022-09-14,3.87,3.9243,3.87,3.8758,23451,3.38097214191877,3.42841058825112,3.38097214191877,3.38603923195059,26842.9807139714,0.0,1.0
2022-09-15,3.92,3.92,3.9,3.9,9534,3.42465395253788,3.42465395253788,3.40718122829024,3.40718122829024,10913.0091734682,0.0,1.0
2022-09-16,3.81,3.909,3.81,3.909,26303,3.32855396917585,3.41504395420168,3.32855396917585,3.41504395420168,30107.4974081953,0.0,1.0
2022-09-19,3.87,3.88,3.85,3.85,3911,3.38097214191877,3.38970850404259,3.36349941767113,3.36349941767113,4476.69172198806,0.0,1.0
2022-09-20,3.86,3.87,3.81,3.81,5124,3.37223577979495,3.38097214191877,3.32855396917585,3.32855396917585,5865.14149411067,0.0,1.0
2022-09-21,3.85,3.85,3.81,3.81,4282,3.36349941767113,3.36349941767113,3.32855396917585,3.32855396917585,4901.35360612448,0.0,1.0
2022-09-22,3.84,3.8501,3.81,3.8501,3182,3.35476305554731,3.36358678129237,3.32855396917585,3.36358678129237,3642.24828927793,0.0,1.0
2022-09-23,3.81,3.81,3.81,3.81,938,3.32855396917585,3.32855396917585,3.32855396917585,3.32855396917585,1073.67344291097,0.0,1.0
2022-09-26,3.8,3.835,3.8,3.81,34152,3.31981760705203,3.3503948744854,3.31981760705203,3.32855396917585,39091.786164494,0.0,1.0
2022-09-27,3.81,3.85,3.8,3.85,697,3.32855396917585,3.36349941767113,3.31981760705203,3.36349941767113,797.814914401859,0.0,1.0
2022-09-28,3.8,3.81,3.8,3.8,3002,3.31981760705203,3.32855396917585,3.31981760705203,3.31981760705203,3436.21287379395,0.0,1.0
2022-09-29,3.82,3.82,3.8,3.8,2996,3.33729033129967,3.33729033129967,3.31981760705203,3.31981760705203,3429.34502661115,0.0,1.0
2022-09-30,3.8,3.8,3.8,3.8,6248,3.31981760705203,3.31981760705203,3.31981760705203,3.31981760705203,7151.7181996884,0.0,1.0
2022-10-03,3.8,3.8642,3.8,3.8642,4456,3.31981760705203,3.37590505188696,3.31981760705203,3.37590505188696,5100.52117442566,0.0,1.0
2022-10-04,3.77,3.8581,3.77,3.7801,4247,3.29360852068056,3.37057587099143,3.29360852068056,3.30243224642562,4861.29116422482,0.0,1.0
2022-10-05,3.77,3.8589,3.77,3.8589,1873,3.29360852068056,3.37127477996133,3.29360852068056,3.37127477996133,2143.91296223054,0.0,1.0
2022-10-06,3.76,3.81,3.71,3.81,53229,3.28487215855674,3.32855396917585,3.24119034793764,3.32855396917585,60928.1062822046,0.0,1.0
2022-10-07,3.71,3.7353,3.71,3.72,2789,3.24119034793764,3.2632933441109,3.24119034793764,3.24992671006146,3192.40429880457,0.0,1.0
2022-10-10,3.71,3.7246,3.71,3.7246,2234,3.24119034793764,3.25394543663841,3.24119034793764,3.25394543663841,2557.12843439563,0.0,1.0
2022-10-11,3.7,3.73,3.7,3.7101,7171,3.23245398581381,3.25866307218528,3.23245398581381,3.24127771155887,8208.22202464239,0.0,1.0
2022-10-12,3.71,3.795,3.7,3.795,2146,3.24119034793764,3.31544942599011,3.23245398581381,3.31544942599011,2456.4000090479,0.0,1.0
2022-10-13,3.72,3.7954,3.66,3.701,2359,3.24992671006146,3.31579888047507,3.19750853731853,3.2333276220262,2700.20858403728,0.0,1.0
2022-10-14,3.71,3.7473,3.66,3.7473,2427,3.24119034793764,3.27377697865949,3.19750853731853,3.27377697865949,2778.04418544234,0.0,1.0
2022-10-17,3.71,3.743,3.68,3.743,4914,3.24119034793764,3.27002034294624,3.21498126156617,3.27002034294624,5624.76684271268,0.0,1.0
2022-10-18,3.79,3.81,3.75,3.7894,15932,3.3110812449282,3.32855396917585,3.27613579643292,3.31055706320078,18236.4235527266,0.0,1.0
2022-10-19,3.75,3.86,3.75,3.79,5264,3.27613579643292,3.37223577979495,3.27613579643292,3.3110812449282,6025.39126170931,0.0,1.0
2022-10-20,3.84,3.84,3.76,3.76,29813,3.35476305554731,3.35476305554731,3.28487215855674,3.28487215855674,34125.1880101329,0.0,1.0
2022-10-21,4.0,4.0,3.87,3.897,38600,3.49454484952845,3.49454484952845,3.38097214191877,3.40456031965309,44183.1502093426,0.0,1.0
2022-10-24,4.06,4.09,3.92,3.95,17439,3.54696302227137,3.57317210864284,3.42465395253788,3.45086303890934,19961.3978368064,0.0,1.0
2022-10-25,4.01,4.0782,4.0,4.0782,6448,3.50328121165227,3.56286320133673,3.49454484952845,3.56286320133673,7380.64643911505,0.0,1.0
2022-10-26,4.02,4.09,3.98,4.0835,5496,3.51201757377609,3.57317210864284,3.47707212528081,3.56749347326235,6290.94801944422,0.0,1.0
2022-10-27,4.09,4.09,3.9801,3.9801,1157,3.57317210864284,3.57317210864284,3.47715948890204,3.47715948890204,1324.34986508314,0.0,1.0
2022-10-28,4.08,4.08,3.9801,4.02,2413,3.56443574651902,3.56443574651902,3.47715948890204,3.51201757377609,2762.01920868248,0.0,1.0
2022-10-31,4.03,4.08,4.03,4.06,12720,3.52075393589991,3.56443574651902,3.52075393589991,3.54696302227137,14559.8360275347,0.0,1.0
2022-11-01,4.0,4.03,3.95,3.98,2662,3.49454484952845,3.52075393589991,3.45086303890934,3.47707212528081,3047.03486676865,0.0,1.0
2022-11-02,3.99,4.08,3.91,4.0,12151,3.48580848740463,3.56443574651902,3.41591759041406,3.49454484952845,13908.5351863658,0.0,1.0
2022-11-03,3.93,3.93,3.91,3.92,1006,3.4333903146617,3.4333903146617,3.41591759041406,3.42465395253788,1151.50904431603,0.0,1.0
2022-11-04,3.94,3.94,3.92,3.93,1176,3.46833576315698,3.46833576315698,3.45072999786177,3.45953288050938,1335.92602227834,0.03,1.0
2022-11-07,3.91,3.98,3.87,3.92,12180,3.44192711521416,3.50354729374741,3.40671558462374,3.45072999786177,13836.3766593113,0.0,1.0
2022-11-08,3.91,3.985,3.91,3.93,264186,3.44192711521416,3.50794873507121,3.44192711521416,3.45953288050938,300113.054525191,0.0,1.0
2022-11-09,3.97,3.97,3.9,3.91,8342,3.4947444110998,3.4947444110998,3.43312423256656,3.44192711521416,9476.44122265806,0.0,1.0
2022-11-10,3.92,3.98,3.91,3.98,10548,3.45072999786177,3.50354729374741,3.44192711521416,3.50354729374741,11982.4385059455,0.0,1.0
2022-11-11,3.9,3.9799,3.87,3.96,20892,3.43312423256656,3.50345926492093,3.40671558462374,3.4859415284522,23733.1347427202,0.0,1.0
2022-11-14,3.95,3.98,3.9,3.9,16013,3.47713864580459,3.50354729374741,3.43312423256656,3.43312423256656,18190.6321383869,0.0,1.0
2022-11-15,3.97,3.98,3.97,3.98,52781,3.4947444110998,3.50354729374741,3.4947444110998,3.50354729374741,59958.7681818647,0.0,1.0
2022-11-16,3.98,3.98,3.97,3.98,4487,3.50354729374741,3.50354729374741,3.4947444110998,3.50354729374741,5097.19393024055,0.0,1.0
2022-11-17,4.03,4.05,3.97,3.97,11644,3.54756170698544,3.56516747228066,3.4947444110998,3.4947444110998,13227.4852069804,0.0,1.0
2022-11-18,4.04,4.055,4.01,4.03,4449,3.55636458963305,3.56956891360446,3.52995594169023,3.54756170698544,5054.02625264992,0.0,1.0
2022-11-21,4.03,4.05,4.0,4.02,15742,3.54756170698544,3.56516747228066,3.52115305904262,3.53875882433784,17882.7784376748,0.0,1.0
2022-11-22,4.04,4.08,4.03,4.05,10651,3.55636458963305,3.59157612022348,3.54756170698544,3.56516747228066,12099.4456320464,0.0,1.0
2022-11-23,4.01,4.02,4.01,4.02,824,3.52995594169023,3.53875882433784,3.52995594169023,3.53875882433784,936.057008807268,0.0,1.0
2022-11-25,4.0,4.03,4.0,4.0,758,3.52115305904262,3.54756170698544,3.52115305904262,3.52115305904262,861.081568781444,0.0,1.0
2022-11-28,4.0,4.05,4.0,4.0,8145,3.52115305904262,3.56516747228066,3.52115305904262,3.52115305904262,9252.65089409612,0.0,1.0
2022-11-29,4.02,4.0276,4.01,4.0276,2723,3.53875882433784,3.54544901515002,3.52995594169023,3.54544901515002,3093.30489682304,0.0,1.0
2022-11-30,4.09,4.1,4.0,4.1,3816,3.60037900287108,3.60918188551869,3.52115305904262,3.60918188551869,4334.94362331133,0.0,1.0
2022-12-01,4.03,4.06,4.0,4.0,1704,3.54756170698544,3.57397035492826,3.52115305904262,3.52115305904262,1935.72954248493,0.0,1.0
2022-12-02,4.03,4.08,4.03,4.065,4143,3.54756170698544,3.59157612022348,3.54756170698544,3.57837179625207,4706.41284889383,0.0,1.0
2022-12-05,3.97,4.02,3.94,4.0,15612,3.4947444110998,3.53875882433784,3.46833576315698,3.52115305904262,17735.0995406542,0.0,1.0
2022-12-06,4.0,4.0099,3.89,3.89,11562,3.52115305904262,3.52986791286375,3.42432134991895,3.42432134991895,13134.3339027059,0.0,1.0
2022-12-07,4.0,4.005,4.0,4.0,5330,3.52115305904262,3.52555450036643,3.52115305904262,3.52115305904262,6054.83477784314,0.0,1.0
2022-12-08,4.0,4.04,4.0,4.0137,2877,3.52115305904262,3.55636458963305,3.52115305904262,3.53321300826984,3268.24759021664,0.0,1.0
2022-12-09,4.0,4.02,4.0,4.0,3608,3.52115305904262,3.53875882433784,3.52115305904262,3.52115305904262,4098.65738807843,0.0,1.0
2022-12-12,4.0,4.0175,4.0,4.0,10900,3.52115305904262,3.53655810367593,3.52115305904262,3.52115305904262,12382.3075194165,0.0,1.0
2022-12-13,4.0,4.01,4.0,4.0,19153,3.52115305904262,3.52995594169023,3.52115305904262,3.52115305904262,21757.6454971913,0.0,1.0
2022-12-14,4.01,4.01,3.98,4.0,19761,3.52995594169023,3.52995594169023,3.50354729374741,3.52115305904262,22448.3283386413,0.0,1.0
2022-12-15,4.0,4.0,3.95,3.98,4049,3.52115305904262,3.52115305904262,3.47713864580459,3.50354729374741,4599.62964643281,0.0,1.0
2022-12-16,4.1,4.1,3.95,3.97,36657,3.60918188551869,3.60918188551869,3.47713864580459,3.4947444110998,41642.0409852524,0.0,1.0
2022-12-19,3.98,4.1,3.98,4.1,3496,3.50354729374741,3.60918188551869,3.50354729374741,3.60918188551869,3971.42633833763,0.0,1.0
2022-12-20,3.98,4.09,3.95,3.95,1740,3.50354729374741,3.60037900287108,3.47713864580459,3.47713864580459,1976.62523704447,0.0,1.0
2022-12-21,4.02,4.02,4.01,4.02,1837,3.53875882433784,3.53875882433784,3.52995594169023,3.53875882433784,2086.81641405212,0.0,1.0
2022-12-22,4.04,4.04,3.93,3.995,5155,3.55636458963305,3.55636458963305,3.45953288050938,3.51675161771882,5856.03626262314,0.0,1.0
2022-12-23,3.99,4.0068,3.94,3.94,1356,3.51235017639502,3.527139019243,3.46833576315698,3.46833576315698,1540.40449507604,0.0,1.0
2022-12-27,3.95,3.985,3.93,3.985,12671,3.47713864580459,3.50794873507121,3.45953288050938,3.50794873507121,14394.1484934428,0.0,1.0
2022-12-28,3.94,3.9554,3.93,3.93,2210,3.46833576315698,3.4818922024343,3.45953288050938,3.45953288050938,2510.54124934959,0.0,1.0
2022-12-29,3.98,3.98,3.94,3.95,151069,3.50354729374741,3.50354729374741,3.46833576315698,3.47713864580459,171613.102261535,0.0,1.0
2022-12-30,3.94,3.94,3.93,3.93,615,3.46833576315698,3.46833576315698,3.45953288050938,3.45953288050938,698.634782058823,0.0,1.0
2023-01-03,3.93,3.99,3.93,3.98,2800,3.45953288050938,3.51235017639502,3.45953288050938,3.50354729374741,3180.77624351984,0.0,1.0
2023-01-04,3.95,3.99,3.86,3.99,27537,3.47713864580459,3.51235017639502,3.39791270197613,3.51235017639502,31281.7983635021,0.0,1.0
2023-01-05,3.98,3.99,3.86,3.86,13601,3.50354729374741,3.51235017639502,3.39791270197613,3.39791270197613,15450.6206028976,0.0,1.0
2023-01-06,3.96,3.99,3.94,3.9579,8851,3.4859415284522,3.51235017639502,3.46833576315698,3.4840929230962,10054.6609040693,0.0,1.0
2023-01-09,3.88,3.98,3.88,3.98,20233,3.41551846727134,3.50354729374741,3.41551846727134,3.50354729374741,22984.5163339775,0.0,1.0
2023-01-10,3.89,3.95,3.89,3.89,102886,3.42432134991895,3.47713864580459,3.42432134991895,3.42432134991895,116877.623068137,0.0,1.0
2023-01-11,3.89,3.94,3.89,3.89,1404,3.42432134991895,3.46833576315698,3.42432134991895,3.42432134991895,1594.93208782209,0.0,1.0
2023-01-12,3.925,3.925,3.89,3.89,6495,3.45513143918557,3.45513143918557,3.42432134991895,3.42432134991895,7378.2648934505,0.0,1.0
2023-01-13,3.98,3.98,3.89,3.89,290144,3.50354729374741,3.50354729374741,3.42432134991895,3.42432134991895,329601.12228565,0.0,1.0
2023-01-17,3.99,4.0,3.95,3.99,155409,3.51235017639502,3.52115305904262,3.47713864580459,3.51235017639502,176543.305438991,0.0,1.0
2023-01-18,3.96,4.0,3.95,3.99,30780,3.4859415284522,3.52115305904262,3.47713864580459,3.51235017639502,34965.8188484074,0.0,1.0
2023-01-19,3.99,4.0,3.91,3.91,30702,3.51235017639502,3.52115305904262,3.44192711521416,3.44192711521416,34877.2115101951,0.0,1.0
2023-01-20,4.0,4.0,3.95,3.95,2061,3.52115305904262,3.52115305904262,3.47713864580459,3.47713864580459,2341.27851353372,0.0,1.0
2023-01-23,4.0,4.03,3.95,3.99,20612,3.52115305904262,3.54756170698544,3.47713864580459,3.51235017639502,23415.0571183682,0.0,1.0
2023-01-24,4.0,4.037,4.0,4.037,8350,3.52115305904262,3.55372372483877,3.52115305904262,3.55372372483877,9485.5291547824,0.0,1.0
2023-01-25,3.985,4.02,3.96,3.98,78538,3.50794873507121,3.53875882433784,3.4859415284522,3.50354729374741,89218.5016477006,0.0,1.0
2023-01-26,4.0,4.0,3.98,4.0,3684,3.52115305904262,3.52115305904262,3.50354729374741,3.52115305904262,4184.99274325968,0.0,1.0
2023-01-27,3.98,4.02,3.97,3.97,1323,3.50354729374741,3.53875882433784,3.4947444110998,3.4947444110998,1502.91677506313,0.0,1.0
2023-01-30,4.01,4.0425,4.01,4.01,7359,3.52995594169023,3.55856531029495,3.52995594169023,3.52995594169023,8359.76156287947,0.0,1.0
2023-01-31,4.03,4.09,3.97,4.0235,17710,3.54756170698544,3.60037900287108,3.4947444110998,3.5418398332645,20118.409740263,0.0,1.0
2023-02-01,4.0,4.1,4.0,4.01,3764,3.52115305904262,3.60918188551869,3.52115305904262,3.52995594169023,4275.87206450311,0.0,1.0
2023-02-02,4.09,4.09,4.0,4.0248,5621,3.60037900287108,3.60037900287108,3.52115305904262,3.54298420800869,6385.40830886609,0.0,1.0
2023-02-03,4.06,4.11,4.05,4.06,14777,3.60037900287108,3.64471864576358,3.59151107429258,3.60037900287108,16663.4179213238,0.03,1.0
2023-02-06,4.0,4.12,4.0,4.0,71270,3.54717143140008,3.65358657434208,3.54717143140008,3.54717143140008,80368.2611661873,0.0,1.0
2023-02-07,4.0,4.0943,4.0,4.06,8603,3.54717143140008,3.63079599789534,3.54717143140008,3.60037900287108,9701.25088835006,0.0,1.0
2023-02-08,4.015,4.03,4.0,4.02,4207,3.56047332426783,3.57377521713558,3.54717143140008,3.56490728855708,4744.06166305809,0.0,1.0
2023-02-09,4.005,4.01,3.95,3.99,8213,3.55160539568933,3.55603935997858,3.50283178850758,3.53830350282158,9261.46385516902,0.0,1.0
2023-02-10,3.98,4.0,3.98,4.0,11152,3.52943557424308,3.54717143140008,3.52943557424308,3.54717143140008,12575.653830859,0.0,1.0
2023-02-13,4.0,4.025,3.98,3.98,3527,3.54717143140008,3.56934125284633,3.52943557424308,3.52943557424308,3977.25350263986,0.0,1.0
2023-02-14,4.0,4.0,3.98,3.98,2362,3.54717143140008,3.54717143140008,3.52943557424308,3.52943557424308,2663.53069839392,0.0,1.0
2023-02-15,3.98,4.03,3.97,3.97,5271,3.52943557424308,3.57377521713558,3.52056764566458,3.52056764566458,5943.89090230073,0.0,1.0
2023-02-16,4.05,4.05,3.94,3.94,20371,3.59151107429258,3.59151107429258,3.49396385992908,3.49396385992908,22971.5426998232,0.0,1.0
2023-02-17,4.02,4.07,3.96,4.07,2028,3.56490728855708,3.60924693144958,3.51169971708608,3.60924693144958,2286.89257254143,0.0,1.0
2023-02-21,3.97,4.0811,3.97,4.07,8244,3.52056764566458,3.61909033217172,3.52056764566458,3.60924693144958,9296.42128601162,0.0,1.0
2023-02-22,3.97,4.01,3.97,3.99,5765,3.52056764566458,3.55603935997858,3.52056764566458,3.53830350282158,6500.95447766339,0.0,1.0
2023-02-23,4.01,4.04,3.97,3.97,8734,3.55603935997858,3.58264314571408,3.52056764566458,3.52056764566458,9848.97422513652,0.0,1.0
2023-02-24,4.02,4.05,3.97,4.047,3446,3.56490728855708,3.59151107429258,3.52056764566458,3.58885069571903,3885.91311882533,0.0,1.0
2023-02-27,3.98,4.002,3.98,3.98,7596,3.52943557424308,3.54894501711578,3.52943557424308,3.52943557424308,8565.69821549542,0.0,1.0
2023-02-28,3.98,4.0,3.96,3.96,1783,3.52943557424308,3.54717143140008,3.51169971708608,3.51169971708608,2010.61610297898,0.0,1.0
2023-03-01,3.96,3.98,3.96,3.96,11929,3.51169971708608,3.52943557424308,3.51169971708608,3.51169971708608,13451.8449200428,0.0,1.0
2023-03-02,3.9802,3.9802,3.97,3.97,2072,3.52961293281465,3.52961293281465,3.52056764566458,3.52056764566458,2336.50957115673,0.0,1.0
2023-03-03,3.95,3.98,3.95,3.97,15134,3.50283178850758,3.52943557424308,3.50283178850758,3.52056764566458,17065.9922055434,0.0,1.0
2023-03-06,3.97,3.99,3.97,3.97,2619,3.52056764566458,3.53830350282158,3.52056764566458,3.52056764566458,2953.33907666963,0.0,1.0
2023-03-07,3.95,4.0015,3.95,4.0015,1708,3.50283178850758,3.54850162068686,3.50283178850758,3.54850162068686,1926.04167352109,0.0,1.0
2023-03-08,3.99,3.9917,3.97,3.9917,3776,3.53830350282158,3.53981105067993,3.52056764566458,3.53981105067993,4258.04060844006,0.0,1.0
2023-03-09,3.99,3.99,3.94,3.97,10302,3.53830350282158,3.53830350282158,3.49396385992908,3.52056764566458,11617.1436303362,0.0,1.0
2023-03-10,3.87,3.95,3.84,3.95,25998,3.43188835987958,3.50283178850758,3.40528457414408,3.50283178850758,29316.8802272841,0.0,1.0
2023-03-13,3.695,3.78,2.95,3.5,31463,3.27669960975583,3.35207700267308,2.61603893065756,3.10377500247507,35479.5369871158,0.0,1.0
2023-03-14,3.65,3.77,3.55,3.55,13936,3.23679393115257,3.34320907409458,3.14811464536757,3.14811464536757,15715.056652336,0.0,1.0
2023-03-15,3.59,3.77,3.56,3.71,11783,3.18358635968157,3.34320907409458,3.15698257394607,3.29000150262358,13287.2066973647,0.0,1.0
2023-03-16,3.73,3.74,3.59,3.5962,4603,3.30773735978058,3.31660528835908,3.18358635968157,3.18908447540024,5190.61465059575,0.0,1.0
2023-03-17,3.45,3.65,3.45,3.65,18247,3.05943535958257,3.23679393115257,3.05943535958257,3.23679393115257,20576.3948575757,0.0,1.0
2023-03-20,3.46,3.73,3.45,3.53,14708,3.06830328816107,3.30773735978058,3.05943535958257,3.13037878821057,16585.6094462226,0.0,1.0
2023-03-21,3.5,3.77,3.45,3.6,35198,3.10377500247507,3.34320907409458,3.05943535958257,3.19245428826007,39691.343574119,0.0,1.0
2023-03-22,3.68,3.7,3.4,3.51,27215,3.26339771688808,3.28113357404508,3.01509571669007,3.11264293105357,30689.2413026208,0.0,1.0
2023-03-23,3.5,3.5,3.4332,3.44,7105,3.10377500247507,3.10377500247507,3.04453723957069,3.05056743100407,8012.01761731108,0.0,1.0
2023-03-24,3.29,3.56,3.22,3.56,49634,2.91754850232657,3.15698257394607,2.85547300227707,3.15698257394607,55970.2297561742,0.0,1.0
2023-03-27,3.41,3.51,3.38,3.44,10326,3.02396364526857,3.11264293105357,2.99735985953307,3.05056743100407,11644.2074477627,0.0,1.0
2023-03-28,3.32,3.38,3.32,3.3598,4436,2.94415228806207,2.99735985953307,2.94415228806207,2.9794466438045,5002.29558766951,0.0,1.0
2023-03-29,3.35,3.3508,3.2601,3.31,4681,2.97075607379757,2.97146550808385,2.89103339587685,2.93528435948357,5278.57205723197,0.0,1.0
2023-03-30,3.26,3.53,3.26,3.32,2127,2.89094471659107,3.13037878821057,2.89094471659107,2.94415228806207,2398.53081942585,0.0,1.0
2023-03-31,3.05,3.28,3.05,3.27,23331,2.70471821644256,2.90868057374807,2.70471821644256,2.89981264516957,26309.4135157614,0.0,1.0
2023-04-03,3.06,3.13,3.05,3.13,39882,2.71358614502106,2.77566164507056,2.70471821644256,2.77566164507056,44973.2986085293,0.0,1.0
2023-04-04,3.08,3.2,3.08,3.2,6456,2.73132200217806,2.83773714512007,2.73132200217806,2.83773714512007,7280.16688773545,0.0,1.0
2023-04-05,3.2,3.2,3.06,3.07,2041,2.83773714512007,2.83773714512007,2.71358614502106,2.72245407359956,2301.55214031413,0.0,1.0
2023-04-06,3.19,3.22,3.0701,3.22,2821,2.82886921654157,2.85547300227707,2.72254275288535,2.85547300227707,3181.12620667621,0.0,1.0
2023-04-10,3.16,3.31,3.14,3.23,19292,2.80226543080606,2.93528435948357,2.78452957364906,2.86434093085557,21754.798574689,0.0,1.0
2023-04-11,3.16,3.36,3.16,3.16,16567,2.80226543080606,2.97962400237607,2.80226543080606,2.80226543080606,18681.9276377189,0.0,1.0
2023-04-12,3.28,3.28,3.1,3.2,11722,2.90868057374807,2.90868057374807,2.74905785933506,2.83773714512007,13218.419494739,0.0,1.0
2023-04-13,3.19,3.25,3.11,3.25,3858,2.82886921654157,2.88207678801257,2.75792578791356,2.88207678801257,4350.50865131401,0.0,1.0
2023-04-14,3.12,3.3428,3.12,3.14,2629,2.76679371649206,2.96437116522105,2.76679371649206,2.78452957364906,2964.61566726402,0.0,1.0
2023-04-17,3.1,3.11,3.1,3.11,2179,2.74905785933506,2.75792578791356,2.74905785933506,2.75792578791356,2457.16909051666,0.0,1.0
2023-04-18,3.07,3.1,3.06,3.1,3494,2.72245407359956,2.74905785933506,2.71358614502106,2.74905785933506,3940.04075367838,0.0,1.0
2023-04-19,3.17,3.18,3.08,3.08,8373,2.81113335938457,2.82000128796307,2.73132200217806,2.73132200217806,9441.88930467917,0.0,1.0
2023-04-20,3.13,3.13,3.13,3.13,1247,2.77566164507056,2.77566164507056,2.77566164507056,2.77566164507056,1406.19084711991,0.0,1.0
2023-04-21,3.0,3.07,3.0,3.07,3254,2.66037857355006,2.72245407359956,2.66037857355006,2.72245407359956,3669.40257941312,0.0,1.0
2023-04-24,2.95,3.01,2.95,3.0,69037,2.61603893065756,2.66924650212856,2.61603893065756,2.66037857355006,77850.1984864609,0.0,1.0
2023-04-25,2.93,3.15,2.93,2.98,41393,2.59830307350056,2.79339750222756,2.59830307350056,2.64264271639306,46677.1914473409,0.0,1.0
2023-04-26,2.85,3.0,2.85,2.93,16095,2.52735964487256,2.66037857355006,2.52735964487256,2.59830307350056,18149.6725616639,0.0,1.0
2023-04-27,2.99,3.0,2.97,2.97,18440,2.65151064497156,2.66037857355006,2.63377478781456,2.63377478781456,20794.0330560473,0.0,1.0
2023-04-28,2.98,3.0,2.915,2.9999,12015,2.64264271639306,2.66037857355006,2.58500118063281,2.66028989426428,13548.8235991545,0.0,1.0
2023-05-01,2.95,3.0,2.95,2.99,17948,2.61603893065756,2.66037857355006,2.61603893065756,2.65151064497156,20239.2247988035,0.0,1.0
2023-05-02,2.91,3.0,2.8803,2.95,19898,2.58056721634356,2.66037857355006,2.55422946846541,2.61603893065756,22438.1599647088,0.0,1.0
2023-05-03,2.87,3.0,2.87,2.95,32333,2.54509550202956,2.66037857355006,2.54509550202956,2.61603893065756,36460.6003688274,0.0,1.0
2023-05-04,2.9,2.99,2.88,2.945,13182,2.57169928776506,2.65151064497156,2.55396343060806,2.61160496636831,14864.8017215193,0.0,1.0
2023-05-05,2.89,2.94,2.87,2.94,3766,2.58943514492206,2.63423506092417,2.57151517852121,2.63423506092417,4203.13288067603,0.03,1.0
2023-05-08,2.84,2.9,2.84,2.89,16494,2.54463522891995,2.59839512812248,2.54463522891995,2.58943514492206,18408.5166579581,0.0,1.0
2023-05-09,2.78,2.9,2.78,2.85,23954,2.49087532971741,2.59839512812248,2.49087532971741,2.55359521212037,26734.425125787,0.0,1.0
2023-05-10,2.88,2.88,2.82,2.869,17826,2.58047516172164,2.58047516172164,2.5267152625191,2.57061918020117,19895.1265881388,0.0,1.0
2023-05-11,2.89,2.8999,2.84,2.85,11806,2.58943514492206,2.59830552829048,2.54463522891995,2.55359521212037,13176.3639907757,0.0,1.0
2023-05-12,2.87,2.89,2.8,2.85,19703,2.57151517852121,2.58943514492206,2.50879529611826,2.55359521212037,21989.9965873499,0.0,1.0
2023-05-15,2.84,2.89,2.84,2.88,26657,2.54463522891995,2.58943514492206,2.54463522891995,2.58047516172164,29751.1718534734,0.0,1.0
2023-05-16,2.84,2.9,2.84,2.89,10590,2.54463522891995,2.59839512812248,2.54463522891995,2.58943514492206,11819.2185890491,0.0,1.0
2023-05-17,2.85,2.89,2.81,2.84,10203,2.55359521212037,2.58943514492206,2.51775527931868,2.54463522891995,11387.2981363615,0.0,1.0
2023-05-18,2.85,2.89,2.84,2.85,15266,2.55359521212037,2.58943514492206,2.54463522891995,2.55359521212037,17037.9783739778,0.0,1.0
2023-05-19,2.88,2.88,2.83,2.84,2844,2.58047516172164,2.58047516172164,2.53567524571953,2.54463522891995,3174.11309416957,0.0,1.0
2023-05-22,2.85,2.9,2.825,2.9,7411,2.55359521212037,2.59839512812248,2.53119525411931,2.59839512812248,8271.2208652921,0.0,1.0
2023-05-23,2.83,2.8696,2.83,2.84,10636,2.53567524571953,2.5711567791932,2.53567524571953,2.54463522891995,11870.5579710223,0.0,1.0
2023-05-24,2.88,2.88,2.82,2.8204,13646,2.58047516172164,2.58047516172164,2.5267152625191,2.52707366184712,15229.9392697039,0.0,1.0
2023-05-25,2.84,2.88,2.82,2.88,5605,2.54463522891995,2.58047516172164,2.5267152625191,2.58047516172164,6255.59208608314,0.0,1.0
2023-05-26,2.75,2.835,2.75,2.8212,6509,2.46399538011615,2.54015523731974,2.46399538011615,2.52779046050315,7264.52254920877,0.0,1.0
2023-05-30,2.83,2.88,2.77,2.82,17266,2.53567524571953,2.58047516172164,2.48191534651699,2.5267152625191,19270.1254162911,0.0,1.0
2023-05-31,2.81,2.8488,2.78,2.8173,4890,2.51775527931868,2.55252001413632,2.49087532971741,2.52429606705499,5457.59951845613,0.0,1.0
2023-06-01,2.79,2.82,2.7867,2.81,4263,2.49983531291784,2.5267152625191,2.4968785184617,2.51775527931868,4757.82142069089,0.0,1.0
2023-06-02,2.77,2.822,2.77,2.822,2151,2.48191534651699,2.52850725915919,2.48191534651699,2.52850725915919,2400.674144008,0.0,1.0
2023-06-05,2.77,2.8337,2.7,2.7,12447,2.48191534651699,2.53899043950368,2.41919546411403,2.41919546411403,13891.7671178371,0.0,1.0
2023-06-06,2.78,2.8693,2.78,2.815,7225,2.49087532971741,2.57088797969719,2.49087532971741,2.52223527091889,8063.63119035697,0.0,1.0
2023-06-07,2.81,2.86,2.8051,2.81,3369,2.51775527931868,2.56255519532079,2.51336488755047,2.51775527931868,3760.05169277683,0.0,1.0
2023-06-08,2.79,2.8424,2.79,2.83,3124,2.49983531291784,2.54678562488805,2.49983531291784,2.53567524571953,3486.61368009344,0.0,1.0
2023-06-09,2.78,2.84,2.78,2.84,2005,2.49087532971741,2.54463522891995,2.49087532971741,2.54463522891995,2237.72740991913,0.0,1.0
2023-06-12,2.81,2.81,2.75,2.77,7183,2.51775527931868,2.51775527931868,2.46399538011615,2.48191534651699,8016.75610246838,0.0,1.0
2023-06-13,2.75,2.8,2.74,2.8,12424,2.46399538011615,2.50879529611826,2.45503539691572,2.50879529611826,13866.0974268505,0.0,1.0
2023-06-14,2.76,2.8,2.71,2.8,1982,2.47295536331657,2.50879529611826,2.42815544731446,2.50879529611826,2212.05771893252,0.0,1.0
2023-06-15,2.76,2.78,2.7,2.78,2111,2.47295536331657,2.49087532971741,2.41919546411403,2.49087532971741,2356.03120316173,0.0,1.0
2023-06-16,2.72,2.7797,2.67,2.75,11713,2.43711543051488,2.4906065302214,2.39231551451277,2.46399538011615,13072.5691533081,0.0,1.0
2023-06-20,2.66,2.7331,2.6444,2.65,4314,2.38335553131235,2.44885300850743,2.36937795751969,2.37439554811192,4814.74117026987,0.0,1.0
2023-06-21,2.65,2.69,2.6,2.63,2800,2.37439554811192,2.41023548091361,2.32959563210981,2.35647558171108,3125.00585923868,0.0,1.0
2023-06-22,2.58,2.64,2.58,2.61,4659,2.31167566570897,2.3654355649115,2.31167566570897,2.33855561531023,5199.78653506893,0.0,1.0
2023-06-23,2.51,2.6099,2.4804,2.55,12221,2.24895578330601,2.33846601547823,2.22243423303276,2.2847957161077,13639.5345020557,0.0,1.0
2023-06-26,2.51,2.53,2.48,2.53,5004,2.24895578330601,2.26687574970685,2.22207583370474,2.26687574970685,5584.83189986799,0.0,1.0
2023-06-27,2.49,2.53,2.4802,2.505,5248,2.23103581690517,2.26687574970685,2.22225503336875,2.2444757917058,5857.1538390302,0.0,1.0
2023-06-28,2.46,2.57,2.46,2.46,9573,2.2041558673039,2.30271568250854,2.2041558673039,2.2041558673039,10684.1718180328,0.0,1.0
2023-06-29,2.52,2.55,2.48,2.5,2366,2.25791576650643,2.2847957161077,2.22207583370474,2.23999580010559,2640.62995105669,0.0,1.0
2023-06-30,2.54,2.6,2.52,2.6,42526,2.27583573290728,2.32959563210981,2.25791576650643,2.32959563210981,47462.1425607086,0.0,1.0
2023-07-03,2.51,2.65,2.51,2.52,12613,2.24895578330601,2.37439554811192,2.24895578330601,2.25791576650643,14077.0353223491,0.0,1.0
2023-07-05,2.52,2.63,2.52,2.63,9826,2.25791576650643,2.35647558171108,2.25791576650643,2.35647558171108,10966.5384188855,0.0,1.0
2023-07-06,2.55,2.6057,2.52,2.52,2046,2.2847957161077,2.33470282253405,2.25791576650643,2.25791576650643,2283.48642428655,0.0,1.0
2023-07-07,2.59,2.59,2.53,2.56,10939,2.32063564890939,2.32063564890939,2.26687574970685,2.29375569930812,12208.7282479328,0.0,1.0
2023-07-10,2.55,2.5999,2.55,2.57,10529,2.2847957161077,2.32950603227781,2.2847957161077,2.30271568250854,11751.1381042586,0.0,1.0
2023-07-11,2.55,2.56,2.5,2.55,3368,2.2847957161077,2.29375569930812,2.23999580010559,2.2847957161077,3758.93561925567,0.0,1.0
2023-07-12,2.6,2.63,2.555,2.5832,41243,2.32959563210981,2.35647558171108,2.28927570770791,2.3145428603331,46030.2202330646,0.0,1.0
2023-07-13,2.57,2.62,2.5,2.62,36738,2.30271568250854,2.34751559851066,2.23999580010559,2.34751559851066,41002.3090202539,0.0,1.0
2023-07-14,2.48,2.56,2.47,2.5,28766,2.22207583370474,2.29375569930812,2.21311585050432,2.23999580010559,32104.9709095929,0.0,1.0
2023-07-17,2.41,2.5,2.41,2.5,18666,2.15935595130179,2.23999580010559,2.15935595130179,2.23999580010559,20832.6283459104,0.0,1.0
2023-07-18,2.52,2.52,2.45,2.52,26508,2.25791576650643,2.25791576650643,2.19519588410348,2.25791576650643,29584.8768988211,0.0,1.0
2023-07-19,2.63,2.67,2.5299,2.5299,26267,2.35647558171108,2.39231551451277,2.26678614987485,2.26678614987485,29315.9031802223,0.0,1.0
2023-07-20,2.75,2.77,2.56,2.56,130618,2.46399538011615,2.48191534651699,2.29375569930812,2.29375569930812,145779.291186442,0.0,1.0
2023-07-21,2.88,2.8896,2.79,2.79,27407,2.58047516172164,2.58907674559404,2.49983531291784,2.49983531291784,30588.2269943409,0.0,1.0
2023-07-24,2.905,2.905,2.86,2.89,32578,2.60287511972269,2.60287511972269,2.56255519532079,2.58943514492206,36359.4431722421,0.0,1.0
2023-07-25,3.1,3.12,2.88,2.9,88990,2.77759479213093,2.79551475853177,2.58047516172164,2.59839512812248,99319.3826477322,0.0,1.0
2023-07-26,3.3,3.3,3.135,3.2,34145,2.95679445613938,2.95679445613938,2.80895473333241,2.86719462413515,38108.3303798945,0.0,1.0
2023-07-27,3.33,3.4,3.25,3.31,30922,2.98367440574064,3.0463942881436,2.91199454013726,2.9657544393398,34511.2254212066,0.0,1.0
2023-07-28,3.32,3.325,3.3,3.3,6669,2.97471442254022,2.97919441414043,2.95679445613938,2.95679445613938,7443.09431259385,0.0,1.0
2023-07-31,3.3,3.36,3.255,3.32,21809,2.95679445613938,3.01055435534191,2.91647453173748,2.97471442254022,24340.4474229058,0.0,1.0
2023-08-01,3.3,3.32,3.28,3.29,20111,2.95679445613938,2.97471442254022,2.93887448973853,2.94783447293895,22445.3545839818,0.0,1.0
2023-08-02,3.32,3.32,3.235,3.29,8902,2.97471442254022,2.97471442254022,2.89855456533663,2.94783447293895,9935.2864853367,0.0,1.0
2023-08-03,3.3,3.36,3.25,3.25,57220,2.95679445613938,3.01055435534191,2.91199454013726,2.91199454013726,63861.7268805847,0.0,1.0
2023-08-04,3.28,3.295,3.27,3.295,7956,2.9657544393398,2.97931734073922,2.95671250507352,2.97931734073922,8799.00225515943,0.03,1.0
2023-08-07,3.28,3.3,3.255,3.26,45723,2.9657544393398,2.98383830787236,2.9431496036741,2.94767057080724,50567.7199739385,0.0,1.0
2023-08-08,3.29,3.29,3.19,3.215,18438,2.97479637360608,2.97479637360608,2.88437703094328,2.90698186660898,20391.6545475904,0.0,1.0
2023-08-09,3.22,3.3,3.0,3.2,36912,2.91150283374212,2.98383830787236,2.71258027988396,2.89341896520956,40823.1235850233,0.0,1.0
2023-08-10,3.25,3.34,3.0,3.21,16009,2.93862863654096,3.02000604493748,2.71258027988396,2.90246089947584,17705.282441283,0.0,1.0
2023-08-11,3.28,3.28,3.1302,3.24,4980,2.9657544393398,2.9657544393398,2.83030626403093,2.92958670227468,5507.67109485847,0.0,1.0
2023-08-14,3.22,3.28,3.2,3.27,3495,2.91150283374212,2.9657544393398,2.89341896520956,2.95671250507352,3865.32338886152,0.0,1.0
2023-08-15,3.15,3.29,3.02,3.16,19205,2.84820929387816,2.97479637360608,2.73066414841652,2.85725122814444,21239.9243728428,0.0,1.0
2023-08-16,3.18,3.18,3.18,3.18,709,2.875335096677,2.875335096677,2.875335096677,2.875335096677,784.124258284067,0.0,1.0
2023-08-17,3.2,3.2,3.05,3.18,5141,2.89341896520956,2.89341896520956,2.75778995121536,2.875335096677,5685.73034109787,0.0,1.0
2023-08-18,3.17,3.22,3.02,3.22,56407,2.86629316241072,2.91150283374212,2.73066414841652,2.91150283374212,62383.7757927072,0.0,1.0
2023-08-21,3.14,3.19,3.03,3.18,7229,2.83916735961188,2.88437703094328,2.7397060826828,2.875335096677,7994.9707519542,0.0,1.0
2023-08-22,3.01,3.18,3.0,3.05,14674,2.72162221415024,2.875335096677,2.71258027988396,2.75778995121536,16228.8284429625,0.0,1.0
2023-08-23,3.06,3.06,2.99,3.053,6474,2.76683188548164,2.76683188548164,2.70353834561768,2.76050253149524,7159.97242331602,0.0,1.0
2023-08-24,3.13,3.13,3.03,3.09,17222,2.8301254253456,2.8301254253456,2.7397060826828,2.79395768828048,19046.80955736,0.0,1.0
2023-08-25,3.14,3.17,3.0401,3.0401,15624,2.83916735961188,2.86629316241072,2.74883843629174,2.74883843629174,17279.4885915801,0.0,1.0
2023-08-28,3.04,3.17,3.0005,3.0005,6767,2.74874801694908,2.86629316241072,2.71303237659728,2.71303237659728,7484.0181323107,0.0,1.0
2023-08-29,3.05,3.14,2.91,2.91,3780,2.75778995121536,2.83916735961188,2.63120287148744,2.63120287148744,4180.52143344679,0.0,1.0
2023-08-30,3.0,3.07,2.95,3.07,16810,2.71258027988396,2.77587381974792,2.66737060855256,2.77587381974792,18591.1548402753,0.0,1.0
2023-08-31,3.02,3.16,2.96,2.96,8036,2.73066414841652,2.85725122814444,2.67641254281884,2.67641254281884,8887.47889925356,0.0,1.0
2023-09-01,3.03,3.19,3.0,3.02,13054,2.7397060826828,2.88437703094328,2.71258027988396,2.73066414841652,14437.1764000567,0.0,1.0
2023-09-05,2.97,3.17,2.96,3.03,7333,2.68545447708512,2.86629316241072,2.67641254281884,2.7397060826828,8109.99038927655,0.0,1.0
2023-09-06,3.1,3.14,2.9001,2.96,4829,2.80299962254676,2.83916735961188,2.62225135656383,2.67641254281884,5340.67142913084,0.0,1.0
2023-09-07,3.05,3.09,2.91,3.09,13528,2.75778995121536,2.79395768828048,2.63120287148744,2.79395768828048,14961.4005163143,0.0,1.0
2023-09-08,3.01,3.06,2.95,2.95,1821,2.72162221415024,2.76683188548164,2.66737060855256,2.66737060855256,2013.94961119223,0.0,1.0
2023-09-11,2.99,3.1,2.94,2.94,5833,2.70353834561768,2.80299962254676,2.65832867428628,2.65832867428628,6451.05331251195,0.0,1.0
2023-09-12,2.95,3.0,2.95,3.0,3383,2.66737060855256,2.71258027988396,2.66737060855256,2.71258027988396,3741.45608712976,0.0,1.0
2023-09-13,2.91,2.99,2.8,2.97,25108,2.63120287148744,2.70353834561768,2.53174159455836,2.68545447708512,27768.3947489371,0.0,1.0
2023-09-14,2.9,2.96,2.83,2.95,57284,2.62216093722116,2.67641254281884,2.5588673973572,2.66737060855256,63353.701003589,0.0,1.0
2023-09-15,2.75,2.99,2.75,2.9,28869,2.48653192322696,2.70353834561768,2.48653192322696,2.62216093722116,31927.9029794116,0.0,1.0
2023-09-18,2.89,2.89,2.6,2.84,52814,2.61311900295488,2.61311900295488,2.35090290923277,2.56790933162348,58410.0685148305,0.0,1.0
2023-09-19,2.81,2.9,2.74,2.81,11684,2.54078352882464,2.62216093722116,2.47748998896069,2.54078352882464,12922.0138699451,0.0,1.0
2023-09-20,2.75,2.94,2.75,2.86,3385,2.48653192322696,2.65832867428628,2.48653192322696,2.58599320015604,3743.66800323212,0.0,1.0
2023-09-21,2.69,2.85,2.49,2.66,68112,2.43228031762929,2.57695126588976,2.25144163230369,2.40515451483045,75329.0147817268,0.0,1.0
2023-09-22,2.68,2.74,2.6218,2.7,9699,2.42323838336301,2.47748998896069,2.37061432593326,2.44132225189557,10726.6871383599,0.0,1.0
2023-09-25,2.66,2.72,2.52,2.65,31372,2.40515451483045,2.45940612042813,2.27856743510253,2.39611258056417,34696.115981506,0.0,1.0
2023-09-26,2.58,2.72,2.57,2.59,5816,2.33281904070021,2.45940612042813,2.32377710643393,2.34186097496649,6432.25202564193,0.0,1.0
2023-09-27,2.59,2.71,2.55,2.5953,8382,2.34186097496649,2.45036418616185,2.30569323790137,2.34665320012762,9270.14038496057,0.0,1.0
2023-09-28,2.59,2.68,2.56,2.6,7807,2.34186097496649,2.42323838336301,2.31473517216765,2.35090290923277,8634.21450553414,0.0,1.0
2023-09-29,2.65,2.7,2.62,2.62,3603,2.39611258056417,2.44132225189557,2.36898677776533,2.36898677776533,3984.76685838856,0.0,1.0
2023-10-02,2.57,2.63,2.53,2.6,11660,2.32377710643393,2.37802871203161,2.28760936936881,2.35090290923277,12895.4708767168,0.0,1.0
2023-10-03,2.51,2.6,2.51,2.6,17389,2.26952550083625,2.35090290923277,2.26952550083625,2.35090290923277,19231.5045519064,0.0,1.0
2023-10-04,2.6,2.61,2.54,2.57,10920,2.35090290923277,2.35994484349905,2.29665130363509,2.32377710643393,12077.0619188463,0.0,1.0
2023-10-05,2.59,2.63,2.54,2.63,12773,2.34186097496649,2.37802871203161,2.29665130363509,2.37802871203161,14126.4021876761,0.0,1.0
2023-10-06,2.58,2.62,2.51,2.51,2893,2.33281904070021,2.36898677776533,2.26952550083625,2.26952550083625,3199.53664205332,0.0,1.0
2023-10-09,2.57,2.66,2.56,2.6,11936,2.32377710643393,2.40515451483045,2.31473517216765,2.35090290923277,13200.7152988415,0.0,1.0
2023-10-10,2.57,2.65,2.549,2.64,7230,2.32377710643393,2.39611258056417,2.30478904447474,2.38707064629789,7996.07671000536,0.0,1.0
2023-10-11,2.56,2.65,2.53,2.65,3486,2.31473517216765,2.39611258056417,2.28760936936881,2.39611258056417,3855.36976640093,0.0,1.0
2023-10-12,2.62,2.62,2.53,2.53,1715,2.36898677776533,2.36898677776533,2.28760936936881,2.28760936936881,1896.71805776752,0.0,1.0
2023-10-13,2.6,2.63,2.56,2.592,2851,2.35090290923277,2.37802871203161,2.31473517216765,2.34366936181974,3153.08640390391,0.0,1.0
2023-10-16,2.57,2.7,2.55,2.55,19358,2.32377710643393,2.44132225189557,2.30569323790137,2.30569323790137,21409.1359546727,0.0,1.0
2023-10-17,2.56,2.6906,2.56,2.6,17537,2.31473517216765,2.43282283368526,2.31473517216765,2.35090290923277,19395.1863434805,0.0,1.0
2023-10-18,2.55,2.65,2.55,2.61,9164,2.30569323790137,2.39611258056417,2.30569323790137,2.35994484349905,10134.9995809805,0.0,1.0
2023-10-19,2.55,2.56,2.55,2.56,2130,2.30569323790137,2.31473517216765,2.30569323790137,2.31473517216765,2355.69064900573,0.0,1.0
2023-10-20,2.6,2.6123,2.55,2.55,7560,2.35090290923277,2.36202448838029,2.30569323790137,2.30569323790137,8361.04286689357,0.0,1.0
2023-10-23,2.55,2.62,2.458,2.56,13734,2.30569323790137,2.36898677776533,2.22250744265159,2.31473517216765,15189.2278748567,0.0,1.0
2023-10-24,2.51,2.65,2.51,2.55,6895,2.26952550083625,2.39611258056417,2.26952550083625,2.30569323790137,7625.58076286127,0.0,1.0
2023-10-25,2.57,2.5899,2.51,2.51,6273,2.32377710643393,2.34177055562382,2.26952550083625,2.26952550083625,6937.67485502955,0.0,1.0
2023-10-26,2.58,2.58,2.49,2.52,1042,2.33281904070021,2.33281904070021,2.25144163230369,2.27856743510253,1152.40828932581,0.0,1.0
2023-10-27,2.55,2.58,2.55,2.55,6124,2.30569323790137,2.33281904070021,2.30569323790137,2.30569323790137,6772.88710540427,0.0,1.0
2023-10-30,2.6,2.6,2.5,2.5,8989,2.35090290923277,2.35090290923277,2.26048356656997,2.26048356656997,9941.45692202464,0.0,1.0
2023-10-31,2.55,2.59,2.48,2.55,4191,2.30569323790137,2.34186097496649,2.24239969803741,2.30569323790137,4635.07019248029,0.0,1.0
2023-11-01,2.57,2.59,2.55,2.57,4444,2.32377710643393,2.34186097496649,2.30569323790137,2.32377710643393,4914.87757942792,0.0,1.0
2023-11-02,2.6,2.62,2.565,2.6,7010,2.35090290923277,2.36898677776533,2.31925613930079,2.35090290923277,7752.76593874655,0.0,1.0
2023-11-03,2.61,2.6205,2.6,2.6,4186,2.38707064629789,2.39667380407035,2.37792478175268,2.37792478175268,4576.93198856276,0.03,1.0
2023-11-06,2.6,2.6399,2.58,2.58,4903,2.37792478175268,2.41441678128804,2.35963305266228,2.35963305266228,5360.89286668019,0.0,1.0
2023-11-07,2.59,2.6399,2.59,2.61,8133,2.36877891720748,2.41441678128804,2.36877891720748,2.38707064629789,8892.54368441974,0.0,1.0
2023-11-08,2.59,2.61,2.53,2.61,9381,2.36877891720748,2.38707064629789,2.31390372993626,2.38707064629789,10257.0948362894,0.0,1.0
2023-11-09,2.64,2.64,2.6,2.64,8996,2.41450823993349,2.41450823993349,2.37792478175268,2.41450823993349,9836.13955306038,0.0,1.0
2023-11-10,2.63,2.63,2.52,2.52,5336,2.40536237538829,2.40536237538829,2.30475786539106,2.30475786539106,5834.33088651958,0.0,1.0
2023-11-13,2.6,2.65,2.55,2.65,2297,2.37792478175268,2.4236541044787,2.33219545902667,2.4236541044787,2511.51762487547,0.0,1.0
2023-11-14,2.63,2.64,2.6,2.61,2084,2.40536237538829,2.41450823993349,2.37792478175268,2.38707064629789,2278.62548116694,0.0,1.0
2023-11-15,2.6,2.66,2.6,2.65,5811,2.37792478175268,2.4327999690239,2.37792478175268,2.4236541044787,6353.69130089305,0.0,1.0
2023-11-16,2.66,2.66,2.5999,2.5999,7252,2.4327999690239,2.4327999690239,2.37783332310723,2.37783332310723,7929.26678955021,0.0,1.0
2023-11-17,2.68,2.68,2.63,2.63,3584,2.4510916981143,2.4510916981143,2.40536237538829,2.40536237538829,3918.71100024104,0.0,1.0
2023-11-20,2.78,2.78,2.6754,2.71,8750,2.54255034356633,2.54255034356633,2.44688460042351,2.47852929174991,9567.16552793221,0.0,1.0
2023-11-21,2.81,2.85,2.75,2.77,8971,2.56998793720194,2.60657139538275,2.51511274993072,2.53340447902113,9808.80479440912,0.0,1.0
2023-11-22,2.93,2.93,2.8,2.81,7307,2.67973831174437,2.67973831174437,2.56084207265674,2.56998793720194,7989.40325858294,0.0,1.0
2023-11-24,3.0,3.0,2.9496,2.95,6888,2.74375936356079,2.74375936356079,2.69766420625297,2.69803004083478,7531.27270358823,0.0,1.0
2023-11-27,2.99,3.05,2.97,2.97,14611,2.73461349901559,2.7894886862868,2.71632176992518,2.71632176992518,15975.5263461277,0.0,1.0
2023-11-28,3.04,3.04,2.8915,2.95,2616,2.7803428217416,2.7803428217416,2.64452673324534,2.69803004083478,2860.30914526522,0.0,1.0
2023-11-29,3.0,3.05,2.9,2.9,20265,2.74375936356079,2.7894886862868,2.65230071810876,2.65230071810876,22157.555362691,0.0,1.0
2023-11-30,2.97,2.97,2.8397,2.8397,1867,2.71632176992518,2.71632176992518,2.59715115490119,2.59715115490119,2041.35977607422,0.0,1.0
2023-12-01,3.01,3.09,2.9,2.9,2554,2.75290522810599,2.82607214446761,2.65230071810876,2.65230071810876,2792.51894381016,0.0,1.0
2023-12-04,3.01,3.02,2.92,2.92,2115,2.75290522810599,2.76205109265119,2.67059244719917,2.67059244719917,2312.52058189447,0.0,1.0
2023-12-05,3.0,3.03,2.96,2.96,8168,2.74375936356079,2.7711969571964,2.70717590537998,2.70717590537998,8930.81234653146,0.0,1.0
2023-12-06,3.05,3.05,3.0,3.0,4313,2.7894886862868,2.7894886862868,2.74375936356079,2.74375936356079,4715.79256251105,0.0,1.0
2023-12-07,3.01,3.05,3.01,3.01,1057,2.75290522810599,2.7894886862868,2.75290522810599,2.75290522810599,1155.71359577421,0.0,1.0
2023-12-08,3.0,3.03,2.93,3.01,9965,2.74375936356079,2.7711969571964,2.67973831174437,2.75290522810599,10895.6347983822,0.0,1.0
2023-12-11,2.95,3.035,2.95,3.0,11743,2.69803004083478,2.775769889469,2.69803004083478,2.74375936356079,12839.682833658,0.0,1.0
2023-12-12,2.91,2.92,2.9,2.92,2623,2.66144658265396,2.67059244719917,2.65230071810876,2.67059244719917,2867.96287768757,0.0,1.0
2023-12-13,2.99,3.0,2.91,2.91,7315,2.73461349901559,2.74375936356079,2.66144658265396,2.66144658265396,7998.15038135132,0.0,1.0
2023-12-14,2.95,3.02,2.91,2.91,24825,2.69803004083478,2.76205109265119,2.66144658265396,2.66144658265396,27143.4153406762,0.0,1.0
2023-12-15,2.95,3.015,2.84,2.84,4893,2.69803004083478,2.75747816037859,2.59742553083755,2.59742553083755,5349.95896321968,0.0,1.0
2023-12-18,2.81,3.01,2.81,3.0,8412,2.56998793720194,2.75290522810599,2.56998793720194,2.74375936356079,9197.59959096751,0.0,1.0
2023-12-19,2.98,3.02,2.955,2.955,12474,2.72546763447038,2.76205109265119,2.70260297310738,2.70260297310738,13638.9511766202,0.0,1.0
2023-12-20,3.04,3.07,2.905,2.905,5376,2.7803428217416,2.80778041537721,2.65687365038136,2.65687365038136,5878.06650036155,0.0,1.0
2023-12-21,3.019,3.02,3.0,3.02,13347,2.76113650619667,2.76205109265119,2.74375936356079,2.76205109265119,14593.4809487213,0.0,1.0
2023-12-22,3.01,3.01,2.9887,3.01,1547,2.75290522810599,2.75290522810599,2.73342453662471,2.75290522810599,1691.47486533842,0.0,1.0
2023-12-26,3.09,3.09,2.87,2.87,3180,2.82607214446761,2.82607214446761,2.62486312447315,2.62486312447315,3476.98130043708,0.0,1.0
2023-12-27,3.12,3.18,3.092,3.13,20875,2.85350973810322,2.90838492537444,2.82790131737665,2.86265560264842,22824.5234737811,0.0,1.0
2023-12-28,3.28,3.2801,3.15,3.15,21813,2.99984357082646,2.99993502947191,2.88094733173883,2.88094733173883,23850.1236183755,0.0,1.0
2023-12-29,3.235,3.4,3.1301,3.4,13029,2.95868718037305,3.10959394536889,2.86274706129387,3.10959394536889,14245.7828186776,0.0,1.0
2024-01-02,3.24,3.4,3.15,3.26,2192,2.96326011264565,3.10959394536889,2.88094733173883,2.98155184173606,2396.71163854028,0.0,1.0
2024-01-03,3.27,3.3,3.2,3.3,5083,2.99069770628126,3.01813529991687,2.92667665446484,3.01813529991687,5557.70312896908,0.0,1.0
2024-01-04,3.26,3.28,3.12,3.12,10170,2.98155184173606,2.99984357082646,2.85350973810322,2.85350973810322,11119.7798193223,0.0,1.0
2024-01-05,3.22,3.25,3.11,3.11,12859,2.94496838355525,2.97240597719085,2.84436387355802,2.84436387355802,14059.9064598492,0.0,1.0
2024-01-08,3.22,3.26,3.12,3.12,1581,2.94496838355525,2.98155184173606,2.85350973810322,2.85350973810322,1728.65013710409,0.0,1.0
2024-01-09,3.12,3.19,3.12,3.1716,2874,2.85350973810322,2.91753078991964,2.85350973810322,2.90070239915647,3142.40385454596,0.0,1.0
2024-01-10,3.12,3.12,3.12,3.12,1372,2.85350973810322,2.85350973810322,2.85350973810322,2.85350973810322,1500.13155477977,0.0,1.0
2024-01-11,3.18,3.19,3.08,3.08,2562,2.90838492537444,2.91753078991964,2.81692627992241,2.81692627992241,2801.26606657855,0.0,1.0
2024-01-12,3.15,3.19,3.1102,3.19,1748,2.88094733173883,2.91753078991964,2.84454679084892,2.91753078991964,1911.24632489434,0.0,1.0
2024-01-16,3.11,3.13,3.11,3.11,494,2.84436387355802,2.86265560264842,2.84436387355802,2.84436387355802,540.134830948401,0.0,1.0
2024-01-17,3.1,3.125,3.1,3.11,2764,2.83521800901281,2.85808267037582,2.83521800901281,2.84436387355802,3022.13091648053,0.0,1.0
2024-01-18,3.12,3.17,3.09,3.17,1109,2.85350973810322,2.89923906082923,2.82607214446761,2.89923906082923,1212.56989376878,0.0,1.0
2024-01-19,3.14,3.14,3.12,3.12,1373,2.87180146719363,2.87180146719363,2.85350973810322,2.85350973810322,1501.22494512582,0.0,1.0
2024-01-22,3.07,3.27,3.07,3.15,5492,2.80778041537721,2.99069770628126,2.80778041537721,2.88094733173883,6004.89978050327,0.0,1.0
2024-01-23,3.01,3.22,3.0,3.061,19476,2.75290522810599,2.94496838355525,2.74375936356079,2.79954913728652,21294.870379658,0.0,1.0
2024-01-24,3.03,3.03,2.92,3.02,2924,2.7711969571964,2.7711969571964,2.67059244719917,2.76205109265119,3197.07337184843,0.0,1.0
2024-01-25,3.21,3.21,2.955,2.955,12598,2.93582251901004,2.93582251901004,2.70260297310738,2.70260297310738,13774.5315795303,0.0,1.0
2024-01-26,3.16,3.16,3.0,3.02,4092,2.89009319628403,2.89009319628403,2.74375936356079,2.76205109265119,4474.15329603413,0.0,1.0
2024-01-29,3.2,3.2,3.2,3.2,626,2.92667665446484,2.92667665446484,2.92667665446484,2.92667665446484,684.462356626922,0.0,1.0
2024-01-30,3.16,3.1996,3.16,3.1996,5651,2.89009319628403,2.92631081988303,2.89009319628403,2.92631081988303,6178.74884552514,0.0,1.0
2024-01-31,2.97,3.1775,2.93,2.96,15357,2.71632176992518,2.90609845923814,2.67973831174437,2.70717590537998,16791.1955442806,0.0,1.0
2024-02-01,3.1,3.18,3.0525,3.16,61927,2.83521800901281,2.90838492537444,2.7917751524231,2.89009319628403,67710.383959801,0.0,1.0
2024-02-02,3.13,3.14,2.99,2.9925,12191,2.89009319628403,2.8993267208728,2.76082385204129,2.76313223318849,13202.9756165171,0.03,1.0
2024-02-05,3.01,3.13,2.99,2.99,2601,2.77929090121883,2.89009319628403,2.76082385204129,2.76082385204129,2816.90916073833,0.0,1.0
2024-02-06,3.01,3.06,3.0,3.0,68224,2.77929090121883,2.82545852416266,2.77005737663006,2.77005737663006,73887.278193853,0.0,1.0
2024-02-07,2.98,3.06,2.85,2.99,59808,2.75159032745253,2.82545852416266,2.63155450779856,2.76082385204129,64772.6655461122,0.0,1.0
2024-02-08,2.91,3.03,2.84,2.895,13554,2.68695565533116,2.79775795039636,2.62232098320979,2.67310536844801,14679.1183255084,0.0,1.0
2024-02-09,2.94,2.94,2.79,2.88,59269,2.71465622909746,2.71465622909746,2.57615336026596,2.65925508156486,64188.923124875,0.0,1.0
2024-02-12,2.81,2.97,2.81,2.95,9423,2.59462040944349,2.74235680286376,2.59462040944349,2.72388975368623,10205.2037761005,0.0,1.0
2024-02-13,2.7,2.825,2.7,2.825,18502,2.49305163896706,2.60847069632664,2.49305163896706,2.60847069632664,20037.8520922647,0.0,1.0
2024-02-14,2.86,2.9,2.8,2.8,34299,2.64078803238732,2.67772213074239,2.58538688485472,2.58538688485472,37146.161977764,0.0,1.0
2024-02-15,2.92,2.9292,2.85,2.86,21540,2.69618917991993,2.70468402254159,2.63155450779856,2.64078803238732,23328.0366483289,0.0,1.0
2024-02-16,2.91,2.95,2.9,2.92,168448,2.68695565533116,2.72388975368623,2.67772213074239,2.69618917991993,182430.878242234,0.0,1.0
2024-02-20,2.92,2.97,2.92,2.96,12725,2.69618917991993,2.74235680286376,2.69618917991993,2.73312327827499,13781.3029874645,0.0,1.0
2024-02-21,2.9,2.94,2.86,2.9094,27523,2.67772213074239,2.71465622909746,2.64078803238732,2.68640164385583,29807.6858250677,0.0,1.0
2024-02-22,2.87,2.87,2.785,2.86,17501,2.65002155697609,2.65002155697609,2.57153659797157,2.64078803238732,18953.7590242528,0.0,1.0
2024-02-23,2.86,2.92,2.75,2.89,26601,2.64078803238732,2.69618917991993,2.53921926191089,2.66848860615363,28809.1505516341,0.0,1.0
2024-02-26,2.7,2.84,2.65,2.84,22685,2.49305163896706,2.62232098320979,2.44688401602322,2.62232098320979,24568.0831646862,0.0,1.0
2024-02-27,2.65,2.74,2.63,2.63,9582,2.44688401602322,2.52998573732212,2.42841696684569,2.42841696684569,10377.4023753151,0.0,1.0
2024-02-28,2.75,2.76,2.72,2.72,7305,2.53921926191089,2.54845278649966,2.51151868814459,2.51151868814459,7911.38847335389,0.0,1.0
2024-02-29,2.72,2.83,2.71,2.71,5184,2.51151868814459,2.61308745862102,2.50228516355582,2.50228516355582,5614.32414043348,0.0,1.0
2024-03-01,2.66,2.73,2.66,2.67,5194,2.45611754061199,2.52075221273336,2.45611754061199,2.46535106520075,5625.15424101302,0.0,1.0
2024-03-04,2.55,2.66,2.55,2.66,3982,2.35454877013555,2.45611754061199,2.35454877013555,2.45611754061199,4312.54605077279,0.0,1.0
2024-03-05,2.56,2.72,2.55,2.57,30959,2.36378229472432,2.51151868814459,2.35454877013555,2.37301581931309,33528.9083841976,0.0,1.0
2024-03-06,2.57,2.7288,2.5601,2.61,14798,2.37301581931309,2.5196441897827,2.36387462997021,2.40994991766815,16026.3828376031,0.0,1.0
2024-03-07,2.57,2.66,2.51,2.59,20963,2.37301581931309,2.45611754061199,2.31761467178048,2.39148286849062,22703.1398448895,0.0,1.0
2024-03-08,2.62,2.651,2.6,2.61,16291,2.41918344225692,2.4478073684821,2.40071639307939,2.40994991766815,17643.3168541285,0.0,1.0
2024-03-11,2.61,2.67,2.55,2.67,32843,2.40994991766815,2.46535106520075,2.35454877013555,2.46535106520075,35569.2993333829,0.0,1.0
2024-03-12,2.5,2.6813,2.5,2.55,19963,2.30838114719172,2.47578494798606,2.30838114719172,2.35454877013555,21620.1297869355,0.0,1.0
2024-03-13,2.5,2.57,2.47,2.57,12104,2.30838114719172,2.37301581931309,2.28068057342542,2.37301581931309,13108.7537414751,0.0,1.0
2024-03-14,2.62,2.62,2.5,2.5,11608,2.41918344225692,2.41918344225692,2.30838114719172,2.30838114719172,12571.5807527299,0.0,1.0
2024-03-15,2.61,2.6388,2.55,2.5794,11589,2.40994991766815,2.4365424684838,2.35454877013555,2.38169533242653,12551.0035616288,0.0,1.0
2024-03-18,2.56,2.63,2.56,2.63,6372,2.36378229472432,2.42841696684569,2.36378229472432,2.42841696684569,6900.94008928282,0.0,1.0
2024-03-19,2.39,2.6,2.39,2.59,34223,2.20681237671528,2.40071639307939,2.20681237671528,2.39148286849062,37063.8532133594,0.0,1.0
2024-03-20,2.63,2.63,2.3701,2.3701,17122,2.42841696684569,2.42841696684569,2.18843766278364,2.18843766278364,18543.2982122882,0.0,1.0
2024-03-21,2.72,2.745,2.64,2.64,13723,2.51151868814459,2.53460249961651,2.43765049143445,2.43765049143445,14862.1470253026,0.0,1.0
2024-03-22,2.73,2.78,2.72,2.76,4452,2.52075221273336,2.56691983567719,2.51151868814459,2.54845278649966,4821.56077801115,0.0,1.0
2024-03-25,2.7,2.73,2.7,2.73,3851,2.49305163896706,2.52075221273336,2.49305163896706,2.52075221273336,4170.67173318081,0.0,1.0
2024-03-26,2.75,2.78,2.67,2.67,5955,2.53921926191089,2.56691983567719,2.46535106520075,2.46535106520075,6449.32489511601,0.0,1.0
2024-03-27,2.71,2.7929,2.68,2.75,1992,2.50228516355582,2.5788310823967,2.47458458978952,2.53921926191089,2157.35603544435,0.0,1.0
2024-03-28,2.6,2.7206,2.6,2.7,3557,2.40071639307939,2.51207269961991,2.40071639307939,2.49305163896706,3852.26677614234,0.0,1.0
2024-04-01,2.33,2.6499,2.31,2.6,33340,2.15141122918268,2.44679168077733,2.13294418000515,2.40071639307939,36107.555332186,0.0,1.0
2024-04-02,2.39,2.39,2.27,2.27,6660,2.20681237671528,2.20681237671528,2.09601008165008,2.09601008165008,7212.84698597358,0.0,1.0
2024-04-03,2.49,2.5,2.44,2.44,12122,2.29914762260295,2.30838114719172,2.25297999965912,2.25297999965912,13128.2479225183,0.0,1.0
2024-04-04,2.53,2.57,2.49,2.535,4631,2.33608172095802,2.37301581931309,2.29914762260295,2.3406984832524,5015.41957838492,0.0,1.0
2024-04-05,2.48,2.48,2.4008,2.48,1860,2.28991409801418,2.28991409801418,2.21678458327115,2.28991409801418,2014.39870779442,0.0,1.0
2024-04-08,2.31,2.5278,2.31,2.43,31747,2.13294418000515,2.33405034554849,2.13294418000515,2.24374647507035,34382.3203098653,0.0,1.0
2024-04-09,2.32,2.4399,2.3,2.3,7026,2.14217770459391,2.25288766441323,2.12371065541638,2.12371065541638,7609.22866718475,0.0,1.0
2024-04-10,2.34,2.38,2.25,2.31,44751,2.16064475377145,2.19757885212651,2.07754303247255,2.13294418000515,48465.783103499,0.0,1.0
2024-04-11,2.41,2.41,2.31,2.31,1003,2.22527942589282,2.22527942589282,2.13294418000515,2.13294418000515,1086.25908812785,0.0,1.0
2024-04-12,2.39,2.39,2.29,2.29,4979,2.20681237671528,2.20681237671528,2.11447713082761,2.11447713082761,5392.30707855292,0.0,1.0
2024-04-15,2.3,2.39,2.29,2.39,23764,2.12371065541638,2.20681237671528,2.11447713082761,2.20681237671528,25736.6510172186,0.0,1.0
2024-04-16,2.43,2.4301,2.38,2.38,12216,2.24374647507035,2.24383881031624,2.19757885212651,2.19757885212651,13230.0508679659,0.0,1.0
2024-04-17,2.57,2.64,2.43,2.43,43721,2.37301581931309,2.43765049143445,2.24374647507035,2.24374647507035,47350.2827438063,0.0,1.0
2024-04-18,2.69,2.7,2.59,2.6,8673,2.48381811437829,2.49305163896706,2.39148286849062,2.40071639307939,9392.94623263495,0.0,1.0
2024-04-19,2.74,2.74,2.56,2.69,4199,2.52998573732212,2.52998573732212,2.36378229472432,2.48381811437829,4547.55923334881,0.0,1.0
2024-04-22,2.59,2.75,2.59,2.75,7310,2.39148286849062,2.53921926191089,2.39148286849062,2.53921926191089,7916.80352364366,0.0,1.0
2024-04-23,2.63,2.7011,2.4501,2.66,3859,2.42841696684569,2.49406732667182,2.26230585949377,2.45611754061199,4179.33581364444,0.0,1.0
2024-04-24,2.76,2.76,2.63,2.63,5917,2.54845278649966,2.54845278649966,2.42841696684569,2.42841696684569,6408.17051291375,0.0,1.0
2024-04-25,2.79,2.8,2.65,2.72,7316,2.57615336026596,2.58538688485472,2.44688401602322,2.51151868814459,7923.30158399138,0.0,1.0
2024-04-26,2.51,2.745,2.51,2.67,34217,2.31761467178048,2.53460249961651,2.31761467178048,2.46535106520075,37057.3551530117,0.0,1.0
2024-04-29,2.45,2.63,2.45,2.55,27615,2.26221352424788,2.42841696684569,2.26221352424788,2.35454877013555,29907.3227503995,0.0,1.0
2024-04-30,2.42,2.45,2.26,2.42,33078,2.23451295048158,2.26221352424788,2.08677655706131,2.23451295048158,35823.8066970021,0.0,1.0
2024-05-01,2.44,2.46,2.35,2.45,15808,2.25297999965912,2.27144704883665,2.16987827836021,2.26221352424788,17120.2229961366,0.0,1.0
2024-05-02,2.45,2.46,2.37,2.45,50283,2.26221352424788,2.27144704883665,2.18834532753775,2.26221352424788,54456.9947441006,0.0,1.0
2024-05-03,2.4,2.47,2.35,2.35,14870,2.24374647507035,2.30918908059323,2.19700175683972,2.19700175683972,15905.5403079267,0.03,1.0
2024-05-06,2.39,2.47,2.37,2.37,43278,2.23439753142422,2.30918908059323,2.21569964413197,2.21569964413197,46291.8610253164,0.0,1.0
2024-05-07,2.35,2.47,2.35,2.37,28827,2.19700175683972,2.30918908059323,2.19700175683972,2.21569964413197,30834.4996944589,0.0,1.0
2024-05-08,2.49,2.49,2.43,2.44,15318,2.32788696788549,2.32788696788549,2.27179330600873,2.28114224965486,16384.738832335,0.0,1.0
2024-05-09,2.6,2.6,2.45,2.45,9119,2.43072534799288,2.43072534799288,2.29049119330098,2.29049119330098,9754.04317874808,0.0,1.0
2024-05-10,2.7,2.7,2.52,2.525,4308,2.52421478445414,2.52421478445414,2.35593379882387,2.36060827064693,4608.00723917609,0.0,1.0
2024-05-13,2.67,2.7,2.53,2.65,18205,2.49616795351576,2.52421478445414,2.36528274246999,2.47747006622351,19472.7882519036,0.0,1.0
2024-05-14,2.69,2.69,2.48,2.5001,22506,2.51486584080802,2.51486584080802,2.31853802423936,2.33732940096808,24073.3080141358,0.0,1.0
2024-05-15,2.74,2.74,2.66,2.66,10785,2.56161055903865,2.56161055903865,2.48681900986964,2.48681900986964,11536.0626913914,0.0,1.0
2024-05-16,2.75,2.75,2.6701,2.7,8737,2.57095950268478,2.57095950268478,2.49626144295223,2.52421478445414,9345.44086552493,0.0,1.0
2024-05-17,2.8,2.8,2.71,2.78,6391,2.61770422091541,2.61770422091541,2.53356372810027,2.59900633362315,6836.06644976192,0.0,1.0
2024-05-20,2.86,2.9,2.805,2.85,15972,2.67379788279217,2.71119365737667,2.62237869273847,2.66444893914604,17084.283106806,0.0,1.0
2024-05-21,2.5,2.9,2.5,2.81,50114,2.33723591153161,2.71119365737667,2.33723591153161,2.62705316456153,53603.9170807964,0.0,1.0
2024-05-22,2.74,2.74,2.45,2.45,24126,2.56161055903865,2.56161055903865,2.29049119330098,2.29049119330098,25806.1241068622,0.0,1.0
2024-05-23,2.62,2.819,2.56,2.78,3208,2.44942323528513,2.63546721384305,2.39332957340837,2.59900633362315,3431.40371942361,0.0,1.0
2024-05-24,2.68,2.8399,2.67,2.8399,1669,2.50551689716189,2.65500650606345,2.49616795351576,2.65500650606345,1785.22843133354,0.0,1.0
2024-05-28,2.5508,2.7507,2.5508,2.68,9164,2.38472854525394,2.57161392874,2.38472854525394,2.50551689716189,9802.17695910158,0.0,1.0
2024-05-29,2.6,2.8299,2.56,2.56,5806,2.43072534799288,2.64565756241733,2.39332957340837,2.39332957340837,6210.32730516628,0.0,1.0
2024-05-30,2.44,2.81,2.38,2.6454,62063,2.28114224965486,2.62705316456153,2.2250485877781,2.47316955214629,66385.0402239984,0.0,1.0
2024-05-31,2.38,2.62,2.37,2.5,17369,2.2250485877781,2.44942323528513,2.21569964413197,2.33723591153161,18578.5695768917,0.0,1.0
2024-06-03,2.51,2.5199,2.38,2.41,2929,2.34658485517774,2.35584030938741,2.2250485877781,2.25309541871648,3132.97428123184,0.0,1.0
2024-06-04,2.3807,2.5,2.3807,2.435,3494,2.22570301383333,2.33723591153161,2.22570301383333,2.27646777783179,3737.32063455924,0.0,1.0
2024-06-05,2.405,2.4467,2.39,2.39,1988,2.24842094689341,2.28740604189776,2.23439753142422,2.23439753142422,2126.44345206176,0.0,1.0
2024-06-06,2.4,2.426,2.37,2.41,1996,2.24374647507035,2.26805372855028,2.21569964413197,2.25309541871648,2135.00056856905,0.0,1.0
2024-06-07,2.4144,2.4217,2.348,2.3826,37408,2.25720895392077,2.26403368278244,2.19513196811049,2.22747931312609,40013.0767880917,0.0,1.0
2024-06-10,2.31,2.36,2.3,2.36,20296,2.15960598225521,2.20635070048584,2.15025703860908,2.20635070048584,21709.4045789967,0.0,1.0
2024-06-11,2.39,2.39,2.31,2.355,6053,2.23439753142422,2.23439753142422,2.15960598225521,2.20167622866278,6474.5282773289,0.0,1.0
2024-06-12,2.39,2.42,2.39,2.4,4446,2.23439753142422,2.2624443623626,2.23439753142422,2.24374647507035,4755.61749892686,0.0,1.0
2024-06-13,2.35,2.4698,2.32,2.3944,635113,2.19700175683972,2.30900210172031,2.16895492590134,2.23851106662852,679341.992036871,0.0,1.0
2024-06-14,2.5,2.515,2.4,2.4,21539,2.33723591153161,2.3512593270008,2.24374647507035,2.24374647507035,23038.9665563171,0.0,1.0
2024-06-17,2.43,2.45,2.3803,2.45,2196,2.27179330600873,2.29049119330098,2.22532905608748,2.29049119330098,2348.92848125132,0.0,1.0
2024-06-18,2.33,2.4812,2.32,2.425,76955,2.17830386954746,2.3196598974769,2.16895492590134,2.26711883418567,82314.1126023205,0.0,1.0
2024-06-20,2.36,2.4299,2.31,2.31,3632,2.20635070048584,2.27169981657227,2.15960598225521,2.15960598225521,3884.93089431002,0.0,1.0
2024-06-21,2.48,2.48,2.37,2.37,33757,2.31853802423936,2.31853802423936,2.21569964413197,2.21569964413197,36107.8227420769,0.0,1.0
2024-06-24,2.38,2.44,2.36,2.41,1976,2.2250485877781,2.28114224965486,2.20635070048584,2.25309541871648,2113.60777730082,0.0,1.0
2024-06-25,2.37,2.37,2.37,2.37,1540,2.21569964413197,2.21569964413197,2.21569964413197,2.21569964413197,1647.24492765348,0.0,1.0
2024-06-26,2.36,2.421,2.36,2.421,1763,2.20635070048584,2.26337925672721,2.20635070048584,2.26337925672721,1885.77455029421,0.0,1.0
2024-06-27,2.4,2.46,2.36,2.46,2257,2.24374647507035,2.29984013694711,2.20635070048584,2.29984013694711,2414.17649461941,0.0,1.0
2024-06-28,2.26,2.45,2.23,2.4466,117632,2.11286126402458,2.29049119330098,2.0848144330862,2.2873125524613,125823.841123204,0.0,1.0
2024-07-01,2.35,2.35,2.274,2.29,12266,2.19700175683972,2.19700175683972,2.12594978512916,2.14090809496296,13120.1988848036,0.0,1.0
2024-07-02,2.29,2.39,2.28,2.39,3609,2.14090809496296,2.23439753142422,2.13155915131683,2.23439753142422,3860.32918435155,0.0,1.0
2024-07-03,2.4,2.4,2.4,2.4,729,2.24374647507035,2.24374647507035,2.24374647507035,2.24374647507035,779.767241726872,0.0,1.0
2024-07-05,2.41,2.419,2.36,2.39,1428,2.25309541871648,2.26150946799799,2.20635070048584,2.23439753142422,1527.4452965514,0.0,1.0
2024-07-08,2.29,2.4198,2.29,2.38,10565,2.14090809496296,2.26225738348968,2.14090809496296,2.2250485877781,11300.7419874409,0.0,1.0
2024-07-09,2.32,2.32,2.25,2.25,1624,2.16895492590134,2.16895492590134,2.10351232037845,2.10351232037845,1737.09465098003,0.0,1.0
2024-07-10,2.27,2.37,2.27,2.2845,13071,2.12221020767071,2.21569964413197,2.12221020767071,2.13576617595759,13981.2587333497,0.0,1.0
2024-07-11,2.31,2.33,2.22,2.22,7992,2.15960598225521,2.17830386954746,2.07546548944007,2.07546548944007,8548.5593907835,0.0,1.0
2024-07-12,2.37,2.44,2.25,2.25,36231,2.21569964413197,2.28114224965486,2.10351232037845,2.10351232037845,38754.1110219566,0.0,1.0
2024-07-15,2.32,2.43,2.3,2.37,14907,2.16895492590134,2.27179330600873,2.15025703860908,2.21569964413197,15945.116971773,0.0,1.0
2024-07-16,2.44,2.56,2.43,2.43,68815,2.28114224965486,2.39332957340837,2.27179330600873,2.27179330600873,73607.2465561518,0.0,1.0
2024-07-17,2.58,2.58,2.35,2.45,44707,2.41202746070063,2.41202746070063,2.19700175683972,2.29049119330098,47820.3759614311,0.0,1.0
2024-07-18,2.55,2.6,2.5,2.56,29391,2.38398062976225,2.43072534799288,2.33723591153161,2.39332957340837,31437.7764082229,0.0,1.0
2024-07-19,2.57,2.585,2.5079,2.5079,17521,2.4026785170545,2.41670193252369,2.34462157701205,2.34462157701205,18741.1547905302,0.0,1.0
2024-07-22,2.57,2.57,2.49,2.525,2978,2.4026785170545,2.4026785170545,2.32788696788549,2.36060827064693,3185.38661983899,0.0,1.0
2024-07-23,2.62,2.645,2.56,2.5601,40345,2.44942323528513,2.47279559440045,2.39332957340837,2.39342306284483,43154.6081858309,0.0,1.0
2024-07-24,2.62,2.62,2.55,2.56,1909,2.44942323528513,2.44942323528513,2.38398062976225,2.39332957340837,2041.94192655227,0.0,1.0
2024-07-25,2.52,2.6858,2.52,2.6,27769,2.35593379882387,2.51093928447664,2.35593379882387,2.43072534799288,29702.8210363697,0.0,1.0
2024-07-26,2.58,2.58,2.56,2.5614,1418,2.41202746070063,2.41202746070063,2.39332957340837,2.39463842551883,1516.74890091729,0.0,1.0
2024-07-29,2.56,2.56,2.55,2.56,1693,2.39332957340837,2.39332957340837,2.38398062976225,2.39332957340837,1810.89978085541,0.0,1.0
2024-07-30,2.55,2.5759,2.55,2.5759,1960,2.38398062976225,2.40819439380571,2.38398062976225,2.40819439380571,2096.49354428624,0.0,1.0
2024-07-31,2.51,2.5659,2.51,2.5659,8068,2.34658485517774,2.39884545015959,2.34658485517774,2.39884545015959,8629.85199760276,0.0,1.0
2024-08-01,2.54,2.5533,2.48,2.48,105531,2.37463168611612,2.38706578116547,2.31853802423936,2.31853802423936,112880.132766363,0.0,1.0
2024-08-02,2.39,2.571,2.36,2.55,112444,2.23439753142422,2.40361341141911,2.20635070048584,2.38398062976225,120274.551068226,0.0,1.0
2024-08-05,2.3,2.35,2.2,2.2,12495,2.17830386954746,2.22565830149415,2.0835950056541,2.0835950056541,13193.0629154923,0.03,1.0
2024-08-06,2.29,2.3515,2.29,2.32,9275,2.16883298315813,2.22707893445255,2.16883298315813,2.19724564232614,9793.16995127578,0.0,1.0
2024-08-07,2.3,2.31,2.3,2.31,2553,2.17830386954746,2.1877747559368,2.17830386954746,2.1877747559368,2695.6294216288,0.0,1.0
2024-08-08,2.27,2.4091,2.25,2.3,19450,2.14989121037945,2.28163124005513,2.13094943760078,2.17830386954746,20536.6205447239,0.0,1.0
2024-08-09,2.36,2.49,2.3,2.37,16261,2.23512918788348,2.35825071094486,2.17830386954746,2.24460007427282,17169.4594692934,0.0,1.0
2024-08-12,2.31,2.36,2.31,2.36,1256,2.1877747559368,2.23512918788348,2.1877747559368,2.23512918788348,1326.16942952047,0.0,1.0
2024-08-13,2.29,2.38,2.28,2.38,51964,2.16883298315813,2.25407096066216,2.15936209676879,2.25407096066216,54867.0925442689,0.0,1.0
2024-08-14,2.31,2.35,2.29,2.29,2506,2.1877747559368,2.22565830149415,2.16883298315813,2.16883298315813,2646.0036547598,0.0,1.0
2024-08-15,2.28,2.36,2.28,2.28,3311,2.15936209676879,2.23512918788348,2.15936209676879,2.15936209676879,3495.97689581392,0.0,1.0
2024-08-16,2.34,2.4,2.28,2.28,6105,2.21618741510481,2.27301273344083,2.15936209676879,2.15936209676879,6446.07035606886,0.0,1.0
2024-08-19,2.45,2.48,2.32,2.34,68130,2.32036716538752,2.34877982455553,2.19724564232614,2.21618741510481,71936.244612444,0.0,1.0
2024-08-20,2.45,2.48,2.31,2.48,25243,2.32036716538752,2.34877982455553,2.1877747559368,2.34877982455553,26653.260278173,0.0,1.0
2024-08-21,2.48,2.54,2.46,2.47,8623,2.34877982455553,2.40560514289155,2.32983805177685,2.33930893816619,9104.74441939094,0.0,1.0
2024-08-22,2.54,2.54,2.484,2.484,2349,2.40560514289155,2.40560514289155,2.35256817911126,2.35256817911126,2480.23247606974,0.0,1.0
2024-08-23,2.65,2.67,2.56,2.58,16945,2.50978489317425,2.52872666595293,2.42454691567022,2.44348868844889,17891.6727573443,0.0,1.0
2024-08-26,2.7,2.72,2.64,2.68,26614,2.55713932512094,2.57608109789961,2.50031400678492,2.53819755234226,28100.8544564155,0.0,1.0
2024-08-27,2.67,2.73,2.66,2.66,28844,2.52872666595293,2.58555198428895,2.51925577956359,2.51925577956359,30455.4387142424,0.0,1.0
2024-08-28,2.7,2.71,2.675,2.7,109245,2.55713932512094,2.56661021151027,2.53346210914759,2.55713932512094,115348.231949016,0.0,1.0
2024-08-29,2.71,2.7143,2.7,2.71,28338,2.56661021151027,2.57068269265769,2.55713932512094,2.56661021151027,29921.1698198656,0.0,1.0
2024-08-30,2.79,2.79,2.71,2.7495,25569,2.64237730262497,2.64237730262497,2.56661021151027,2.60402021274815,26997.4730441154,0.0,1.0
2024-09-03,2.7,2.7995,2.7,2.7995,6377,2.55713932512094,2.65137464469484,2.55713932512094,2.65137464469484,6733.26628348093,0.0,1.0
2024-09-04,2.7,2.71,2.69,2.7,8648,2.55713932512094,2.56661021151027,2.5476684387316,2.55713932512094,9131.14110389573,0.0,1.0
2024-09-05,2.68,2.73,2.6301,2.73,3061,2.53819755234226,2.58555198428895,2.49093782925947,2.58555198428895,3232.01005076606,0.0,1.0
2024-09-06,2.73,2.73,2.7,2.7,2446,2.58555198428895,2.58555198428895,2.55713932512094,2.55713932512094,2582.65161194831,0.0,1.0
2024-09-09,2.63,2.76,2.59,2.76,7823,2.49084312039558,2.61396464345696,2.45295957483823,2.61396464345696,8260.05051523778,0.0,1.0
2024-09-10,2.66,2.6854,2.59,2.67,6227,2.51925577956359,2.5433118309925,2.45295957483823,2.52872666595293,6574.88617645222,0.0,1.0
2024-09-11,2.69,2.69,2.58,2.63,10263,2.5476684387316,2.5476684387316,2.44348868844889,2.49084312039558,10836.3669229049,0.0,1.0
2024-09-12,2.64,2.72,2.63,2.68,4115,2.50031400678492,2.57608109789961,2.49084312039558,2.53819755234226,4344.89426948785,0.0,1.0
2024-09-13,2.64,2.726,2.63,2.65,13463,2.50031400678492,2.58176362973321,2.49084312039558,2.50978489317425,14215.1425395176,0.0,1.0
2024-09-16,2.64,2.64,2.63,2.63,1128,2.50031400678492,2.50031400678492,2.49084312039558,2.49084312039558,1191.01840485596,0.0,1.0
2024-09-17,2.58,2.61,2.42,2.61,9674,2.44348868844889,2.4719013476169,2.29195450621951,2.4719013476169,10214.4610359722,0.0,1.0
2024-09-18,2.55,2.7477,2.53,2.7477,11405,2.41507602928088,2.60231545319807,2.39613425650221,2.60231545319807,12042.1674710836,0.0,1.0
2024-09-19,2.71,2.71,2.53,2.53,7305,2.56661021151027,2.56661021151027,2.39613425650221,2.39613425650221,7713.11121229862,0.0,1.0
2024-09-20,2.7,2.75,2.52,2.71,55177,2.55713932512094,2.60449375706762,2.38666337011287,2.56661021151027,58259.5944368241,0.0,1.0
2024-09-23,2.7,2.7,2.55,2.67,6295,2.55713932512094,2.55713932512094,2.41507602928088,2.52872666595293,6646.68515830523,0.0,1.0
2024-09-24,2.68,2.68,2.6,2.61,7260,2.53819755234226,2.53819755234226,2.46243046122757,2.4719013476169,7665.59718019,0.0,1.0
2024-09-25,2.66,2.7,2.6,2.61,5325,2.51925577956359,2.55713932512094,2.46243046122757,2.4719013476169,5622.49379951952,0.0,1.0
2024-09-26,2.7,2.7,2.65,2.65,5177,2.55713932512094,2.55713932512094,2.50978489317425,2.50978489317425,5466.22542725118,0.0,1.0
2024-09-27,2.65,2.74,2.61,2.7,17602,2.50978489317425,2.59502287067828,2.4719013476169,2.55713932512094,18585.3776261301,0.0,1.0
2024-09-30,2.61,2.6499,2.6,2.6499,3552,2.4719013476169,2.50969018431036,2.46243046122757,2.50969018431036,3750.44093444007,0.0,1.0
2024-10-01,2.62,2.69,2.6,2.6,2960,2.48137223400624,2.5476684387316,2.46243046122757,2.46243046122757,3125.36744536672,0.0,1.0
2024-10-02,2.62,2.63,2.6,2.61,1069,2.48137223400624,2.49084312039558,2.46243046122757,2.4719013476169,1128.72222942467,0.0,1.0
2024-10-03,2.6,2.618,2.6,2.6,3424,2.46243046122757,2.47947805672837,2.46243046122757,2.46243046122757,3615.28990977556,0.0,1.0
2024-10-04,2.6,2.6299,2.6,2.6,1229,2.46243046122757,2.49074841153169,2.46243046122757,2.46243046122757,1297.6610102553,0.0,1.0
2024-10-07,2.61,2.61,2.61,2.61,1439,2.4719013476169,2.4719013476169,2.4719013476169,2.4719013476169,1519.39316009551,0.0,1.0
2024-10-08,2.61,2.7,2.605,2.7,15878,2.4719013476169,2.55713932512094,2.46716590442224,2.55713932512094,16765.06226268,0.0,1.0
2024-10-09,2.705,2.705,2.61,2.61,18611,2.5618747683156,2.5618747683156,2.4719013476169,2.4719013476169,19650.7478127433,0.0,1.0
2024-10-10,2.71,2.71,2.6701,2.6701,4430,2.56661021151027,2.56661021151027,2.52882137481682,2.52882137481682,4677.49249424817,0.0,1.0
2024-10-11,2.68,2.68,2.68,2.68,1057,2.53819755234226,2.53819755234226,2.53819755234226,2.53819755234226,1116.05182086237,0.0,1.0
2024-10-14,2.63,2.6999,2.63,2.67,4841,2.49084312039558,2.55704461625704,2.49084312039558,2.52872666595293,5111.45398750685,0.0,1.0
2024-10-15,2.8,2.8,2.62,2.62,21914,2.6518481890143,2.6518481890143,2.48137223400624,2.48137223400624,23138.2777695157,0.0,1.0
2024-10-16,2.92,2.92,2.77,2.8,15262,2.76549882568635,2.76549882568635,2.62343552984629,2.6518481890143,16114.647956482,0.0,1.0
2024-10-17,2.99,2.99,2.85,2.85,11930,2.8317950304117,2.8317950304117,2.69920262096099,2.69920262096099,12596.4978456841,0.0,1.0
2024-10-18,2.99,2.99,2.9139,2.9139,2872,2.8317950304117,2.8317950304117,2.75972158498885,2.75972158498885,3032.45111590988,0.0,1.0
2024-10-21,3.0195,3.02,3.0,3.0,5967,2.85973414526025,2.86020768957971,2.84126591680104,2.84126591680104,6300.36065760243,0.0,1.0
2024-10-22,2.93,3.0571,2.8,3.0571,3384,2.77496971207568,2.89534467808415,2.6518481890143,2.89534467808415,3573.0552145679,0.0,1.0
2024-10-23,2.81,3.0084,2.8,2.83,18195,2.66131907540364,2.84922146136808,2.6518481890143,2.68026084818231,19211.5069825836,0.0,1.0
2024-10-24,2.79,2.81,2.71,2.8,9436,2.64237730262497,2.66131907540364,2.56661021151027,2.6518481890143,9963.1645994866,0.0,1.0
2024-10-25,2.77,2.77,2.75,2.75,881,2.62343552984629,2.62343552984629,2.60449375706762,2.60449375706762,930.219161948677,0.0,1.0
2024-10-28,2.71,2.71,2.71,2.71,702,2.56661021151027,2.56661021151027,2.56661021151027,2.56661021151027,741.218900894406,0.0,1.0
2024-10-29,2.72,2.72,2.7,2.7,801,2.57608109789961,2.57608109789961,2.55713932512094,2.55713932512094,845.749771533359,0.0,1.0
2024-10-30,2.71,2.81,2.71,2.73,6670,2.56661021151027,2.66131907540364,2.56661021151027,2.58555198428895,7042.63542587704,0.0,1.0
2024-10-31,2.79,2.79,2.71,2.71,9930,2.64237730262497,2.64237730262497,2.56661021151027,2.56661021151027,10484.7630853012,0.0,1.0
2024-11-01,2.71,2.78,2.71,2.7711,6078,2.56661021151027,2.63290641623563,2.56661021151027,2.62447732734912,6417.5619368037,0.0,1.0
2024-11-04,2.72,2.72,2.7,2.72,4897,2.60449375706762,2.60449375706762,2.58534306767742,2.60449375706762,5114.17620558888,0.03,1.0
2024-11-05,2.71,2.9735,2.7,2.76,15656,2.59491841237252,2.84722874508844,2.58534306767742,2.64279513584803,16350.3252347763,0.0,1.0
2024-11-06,2.73,2.9228,2.71,2.71,15224,2.61406910176272,2.79868174748428,2.59491841237252,2.59491841237252,15899.1665415326,0.0,1.0
2024-11-07,2.7,2.875,2.7,2.86,6488,2.58534306767742,2.75291159984169,2.58534306767742,2.73854858279904,6775.7351892711,0.0,1.0
2024-11-08,2.88,2.8906,2.7,2.7,2028,2.75769927218924,2.76784913756605,2.58534306767742,2.58534306767742,2117.9394210607,0.0,1.0
2024-11-11,2.8,2.8499,2.7935,2.7935,5791,2.68109651462843,2.72887748465699,2.67487254057662,2.67487254057662,6047.82405688487,0.0,1.0
2024-11-12,2.71,2.84,2.71,2.72,7333,2.59491841237252,2.71939789340884,2.59491841237252,2.60449375706762,7658.2099480464,0.0,1.0
2024-11-13,2.73,2.78,2.71,2.72,48938,2.61406910176272,2.66194582523823,2.59491841237252,2.60449375706762,51108.3428934263,0.0,1.0
2024-11-14,2.83,2.83,2.73,2.735,6601,2.70982254871374,2.70982254871374,2.61406910176272,2.61885677411027,6893.74660671679,0.0,1.0
2024-11-15,2.96,2.9999,2.85,2.85,3419,2.83430202975006,2.87250765508351,2.72897323810394,2.72897323810394,3570.62863935233,0.0,1.0
2024-11-18,2.91,3.04,2.7699,2.99,32663,2.78642530627455,2.91090478731087,2.65227472709618,2.86302806383536,34111.5657347661,0.0,1.0
2024-11-19,2.87,3.06,2.8,3.02,22156,2.74812392749414,2.93005547670107,2.68109651462843,2.89175409792067,23138.5926099709,0.0,1.0
2024-11-20,2.97,3.0426,2.739,2.76,6686,2.84387737444516,2.9133943769316,2.62268691198831,2.64279513584803,6982.5162570078,0.0,1.0
2024-11-21,3.04,3.05,2.83,2.87,4047,2.91090478731087,2.92048013200597,2.70982254871374,2.74812392749414,4226.47970267882,0.0,1.0
2024-11-22,2.88,3.02,2.85,2.955,7601,2.75769927218924,2.89175409792067,2.72897323810394,2.82951435740251,7938.09543366982,0.0,1.0
2024-11-25,2.86,2.9922,2.86,2.86,17426,2.73854858279904,2.86513463966828,2.73854858279904,2.73854858279904,18198.8226584831,0.0,1.0
2024-11-26,2.88,2.9401,2.81,2.9,16423,2.75769927218924,2.8152470938068,2.69067185932353,2.77684996157945,17151.3407850493,0.0,1.0
2024-11-27,2.87,2.89,2.82,2.83,3441,2.74812392749414,2.76727461688435,2.70024720401864,2.70982254871374,3593.6043135453,0.0,1.0
2024-11-29,2.87,2.89,2.79,2.86,1578,2.74812392749414,2.76727461688435,2.67152116993333,2.73854858279904,1647.98244893185,0.0,1.0
2024-12-02,2.8,2.89,2.77,2.87,16494,2.68109651462843,2.76727461688435,2.65237048054313,2.74812392749414,17225.4895517629,0.0,1.0
2024-12-03,2.81,2.9193,2.8,2.88,2432,2.69067185932353,2.79533037684099,2.68109651462843,2.75769927218924,2539.85634714972,0.0,1.0
2024-12-04,2.84,2.99,2.76,2.85,13298,2.71939789340884,2.86302806383536,2.64279513584803,2.72897323810394,13887.7507008211,0.0,1.0
2024-12-05,2.81,2.95,2.77,2.77,3739,2.69067185932353,2.82472668505496,2.65237048054313,2.65237048054313,3904.8202639773,0.0,1.0
2024-12-06,2.92,2.93,2.81,2.81,3498,2.79600065096965,2.80557599566475,2.69067185932353,2.69067185932353,3653.13219668162,0.0,1.0
2024-12-09,2.88,3.0,2.82,2.92,43289,2.75769927218924,2.87260340853046,2.70024720401864,2.79600065096965,45208.8163699688,0.0,1.0
2024-12-10,2.81,2.91,2.81,2.88,6330,2.69067185932353,2.78642530627455,2.69067185932353,2.75769927218924,6610.72807461255,0.0,1.0
2024-12-11,2.83,2.9241,2.83,2.9241,8116,2.70982254871374,2.79992654229464,2.70982254871374,2.79992654229464,8475.9350795506,0.0,1.0
2024-12-12,2.86,2.86,2.83,2.83,6324,2.73854858279904,2.73854858279904,2.70982254871374,2.70982254871374,6604.46198165082,0.0,1.0
2024-12-13,2.88,2.8899,2.83,2.84,1696,2.75769927218924,2.76717886343739,2.70982254871374,2.71939789340884,1771.2156105123,0.0,1.0
2024-12-16,2.84,2.89,2.84,2.86,14047,2.71939789340884,2.76727461688435,2.71939789340884,2.73854858279904,14669.9679722089,0.0,1.0
2024-12-17,2.85,2.89,2.83,2.8351,2798,2.72897323810394,2.76727461688435,2.70982254871374,2.71470597450824,2922.08801781451,0.0,1.0
2024-12-18,2.82,2.91,2.79,2.91,17637,2.70024720401864,2.78642530627455,2.67152116993333,2.78642530627455,18419.1802609702,0.0,1.0
2024-12-19,2.7,2.81,2.7,2.81,6283,2.58534306767742,2.69067185932353,2.58534306767742,2.69067185932353,6561.64367974574,0.0,1.0
2024-12-20,2.73,2.73,2.6714,2.7081,11218,2.61406910176272,2.61406910176272,2.55795758184943,2.59309909688045,11715.5051407588,0.0,1.0
2024-12-23,2.58,2.69,2.57,2.63,14316,2.4704389313362,2.57576772298232,2.4608635866411,2.51831565481171,14950.8978066592,0.0,1.0
2024-12-24,2.63,2.67,2.57,2.64,5961,2.51831565481171,2.55661703359211,2.4608635866411,2.52789099950681,6225.36335746687,0.0,1.0
2024-12-26,2.59,2.615,2.56,2.5674,4983,2.4800142760313,2.50395263776905,2.451288241946,2.45837399702037,5203.99020470684,0.0,1.0
2024-12-27,2.58,2.61,2.51,2.61,14343,2.4704389313362,2.4991649654215,2.40341151847049,2.4991649654215,14979.095224987,0.0,1.0
2024-12-30,2.62,2.96,2.525,2.53,44877,2.5087403101166,2.83430202975006,2.41777453551314,2.42256220786069,46867.2423071702,0.0,1.0
2024-12-31,2.68,2.8,2.6,2.67,38780,2.56619237828721,2.68109651462843,2.4895896207264,2.55661703359211,40499.8475092377,0.0,1.0
2025-01-02,2.66,2.7,2.66,2.67,4626,2.54704168889701,2.58534306767742,2.54704168889701,2.55661703359211,4831.15767348461,0.0,1.0
2025-01-03,2.7,2.813,2.66,2.813,2463,2.58534306767742,2.69354446273206,2.54704168889701,2.69354446273206,2572.23116078525,0.0,1.0
2025-01-06,2.73,2.963,2.67,2.7199,24087,2.61406910176272,2.83717463315859,2.55661703359211,2.60439800362067,25155.2301948171,0.0,1.0
2025-01-07,2.77,2.8,2.71,2.79,16959,2.65237048054313,2.68109651462843,2.59491841237252,2.67152116993333,17711.111756296,0.0,1.0
2025-01-08,2.78,2.78,2.75,2.76,4373,2.66194582523823,2.66194582523823,2.63321979115292,2.64279513584803,4566.9374202655,0.0,1.0
2025-01-10,2.7,2.8,2.6197,2.8,7938,2.58534306767742,2.68109651462843,2.50845304977575,2.68109651462843,8290.04098835296,0.0,1.0
2025-01-13,2.66,2.732,2.66,2.66,3139,2.54704168889701,2.61598417070174,2.54704168889701,2.54704168889701,3278.21096780549,0.0,1.0
2025-01-14,2.68,2.759,2.68,2.759,3454,2.56619237828721,2.64183760137852,2.56619237828721,2.64183760137852,3607.18084829569,0.0,1.0
2025-01-15,2.73,2.78,2.6601,2.735,6666,2.61406910176272,2.66194582523823,2.54713744234396,2.61885677411027,6961.62928046875,0.0,1.0
2025-01-16,2.76,2.77,2.735,2.76,2417,2.64279513584803,2.65237048054313,2.61885677411027,2.64279513584803,2524.19111474541,0.0,1.0
2025-01-17,2.75,2.761,2.75,2.751,3743,2.63321979115292,2.64375267031754,2.63321979115292,2.63417732562243,3908.99765928511,0.0,1.0
2025-01-21,2.7,2.8,2.7,2.72,8990,2.58534306767742,2.68109651462843,2.58534306767742,2.60449375706762,9388.69595430752,0.0,1.0
2025-01-22,2.63,2.79,2.62,2.77,5101,2.51831565481171,2.67152116993333,2.5087403101166,2.65237048054313,5327.22336628728,0.0,1.0
2025-01-23,2.7,2.7,2.61,2.6311,2022,2.58534306767742,2.58534306767742,2.4991649654215,2.51936894272817,2111.67332809898,0.0,1.0
2025-01-24,2.71,2.71,2.64,2.71,1419,2.59491841237252,2.59491841237252,2.52789099950681,2.59491841237252,1481.93098544632,0.0,1.0
2025-01-27,2.71,2.8,2.7,2.7,3349,2.59491841237252,2.68109651462843,2.58534306767742,2.58534306767742,3497.52422146562,0.0,1.0
2025-01-28,2.72,2.72,2.72,2.72,332,2.60449375706762,2.60449375706762,2.60449375706762,2.60449375706762,346.723810548398,0.0,1.0
2025-01-29,2.72,2.805,2.71,2.71,2846,2.60449375706762,2.68588418697598,2.59491841237252,2.59491841237252,2972.21676150826,0.0,1.0
2025-01-30,2.7,2.8,2.7,2.77,1556,2.58534306767742,2.68109651462843,2.58534306767742,2.65237048054313,1625.00677473888,0.0,1.0
2025-01-31,2.71,2.8701,2.7,2.7099,10134,2.59491841237252,2.74821968094109,2.58534306767742,2.59482265892557,10583.4310123418,0.0,1.0
2025-02-03,2.655,2.85,2.57,2.7,14943,2.57098005063476,2.75980909390172,2.48866995485173,2.61455598369637,15431.3391075146,0.03,1.0
2025-02-04,2.66,2.8021,2.66,2.69,2702,2.57582182097494,2.71342493404281,2.57582182097494,2.60487244301601,2790.30169768483,0.0,1.0
2025-02-05,2.75,2.83,2.6729,2.6729,3628,2.66297368709815,2.74044201254101,2.5883135884526,2.5883135884526,3746.5634934125,0.0,1.0
2025-02-06,2.8,2.8199,2.7,2.76,1959,2.71139139049994,2.73066163645385,2.61455598369637,2.67265722777851,2023.02036482775,0.0,1.0
2025-02-07,2.71,2.8091,2.7,2.8,1428,2.62423952437673,2.72020341251906,2.61455598369637,2.71139139049994,1474.66721846555,0.0,1.0
2025-02-10,2.7,2.7,2.66,2.7,1033,2.61455598369637,2.61455598369637,2.57582182097494,2.61455598369637,1066.75856910008,0.0,1.0
2025-02-11,2.66,2.79,2.66,2.79,2706,2.57582182097494,2.70170784981958,2.57582182097494,2.70170784981958,2794.43241818473,0.0,1.0
2025-02-12,2.54,2.78,2.54,2.65,8145,2.45961933281066,2.69202430913923,2.45961933281066,2.56613828029459,8411.17961792853,0.0,1.0
2025-02-13,2.63,2.7,2.55,2.6981,9739,2.54677119893387,2.61455598369637,2.46930287349102,2.6127161109671,10057.2717371401,0.0,1.0
2025-02-14,2.6,2.71,2.59,2.64,66411,2.5177205768928,2.62423952437673,2.50803703621244,2.55645473961423,68581.3197797731,0.0,1.0
2025-02-18,2.59,2.74,2.59,2.72,33260,2.50803703621244,2.6532901464178,2.50803703621244,2.63392306505708,34346.9409566978,0.0,1.0
2025-02-19,2.63,2.68,2.59,2.62,17639,2.54677119893387,2.59518890233566,2.50803703621244,2.53708765825351,18215.4447244495,0.0,1.0
2025-02-20,2.63,2.6637,2.59,2.64,16701,2.54677119893387,2.57940473102667,2.50803703621244,2.55645473961423,17246.7907672222,0.0,1.0
2025-02-21,2.57,2.67,2.57,2.67,4857,2.48866995485173,2.5855053616553,2.48866995485173,2.5855053616553,5015.72736700784,0.0,1.0
2025-02-24,2.57,2.6,2.51,2.6,12528,2.48866995485173,2.5177205768928,2.43056871076959,2.5177205768928,12937.4166056978,0.0,1.0
2025-02-25,2.59,2.62,2.59,2.605,9885,2.50803703621244,2.53708765825351,2.50803703621244,2.52256234723298,10208.0430353866,0.0,1.0
2025-02-26,2.55,2.595,2.5,2.59,43158,2.46930287349102,2.51287880655262,2.42088517008923,2.50803703621244,44568.4088337089,0.0,1.0
2025-02-27,2.57,2.58,2.5,2.52,22217,2.48866995485173,2.49835349553209,2.42088517008923,2.44025225144995,22943.0543365891,0.0,1.0
2025-02-28,2.6,2.6,2.52,2.555,2954,2.5177205768928,2.5177205768928,2.44025225144995,2.47414464383119,3050.53708917875,0.0,1.0
2025-03-03,2.52,2.62,2.52,2.56,3581,2.44025225144995,2.53708765825351,2.44025225144995,2.47898641417137,3698.02752753862,0.0,1.0
2025-03-04,2.44,2.52,2.44,2.52,9894,2.36278392600709,2.44025225144995,2.36278392600709,2.44025225144995,10217.3371565113,0.0,1.0
2025-03-05,2.49,2.5055,2.46,2.4601,4184,2.41120162940887,2.42621111746343,2.3821510073678,2.38224784277461,4320.73364289909,0.0,1.0
2025-03-06,2.59,2.6,2.4,2.4,14735,2.50803703621244,2.5177205768928,2.32404976328566,2.32404976328566,15216.5416415196,0.0,1.0
2025-03-07,2.56,2.5696,2.5501,2.56,5246,2.47898641417137,2.48828261322452,2.46939970889782,2.47898641417137,5417.43993562347,0.0,1.0
2025-03-10,2.57,2.6,2.51,2.56,19900,2.48866995485173,2.5177205768928,2.43056871076959,2.47898641417137,20550.33448702,0.0,1.0
2025-03-11,2.42,2.54,2.415,2.54,27234,2.34341684464638,2.45961933281066,2.3385750743062,2.45961933281066,28124.010523593,0.0,1.0
2025-03-12,2.45,2.4928,2.44,2.45,56478,2.37246746668745,2.41391302079937,2.36278392600709,2.37246746668745,58323.7080983876,0.0,1.0
2025-03-13,2.38,2.46,2.35,2.46,18548,2.30468268192495,2.3821510073678,2.27563205988388,2.3821510073678,19154.1509580526,0.0,1.0
2025-03-14,2.45,2.5,2.37,2.4,14663,2.37246746668745,2.42088517008923,2.29499914124459,2.32404976328566,15142.1886725213,0.0,1.0
2025-03-17,2.43,2.5268,2.3744,2.42,63957,2.35310038532673,2.44683705911259,2.29925989914395,2.34341684464638,66047.1227530824,0.0,1.0
2025-03-18,2.46,2.49,2.4,2.43,7527,2.3821510073678,2.41120162940887,2.32404976328566,2.35310038532673,7772.98330069346,0.0,1.0
2025-03-19,2.49,2.5,2.39,2.43,10102,2.41120162940887,2.42088517008923,2.31436622260531,2.35310038532673,10432.1346225064,0.0,1.0
2025-03-20,2.45,2.49,2.4,2.41,1673,2.37246746668745,2.41120162940887,2.32404976328566,2.33373330396602,1727.67384908464,0.0,1.0
2025-03-21,2.4,2.4552,2.35,2.43,28684,2.32404976328566,2.37750290784123,2.27563205988388,2.35310038532673,29621.3967048081,0.0,1.0
2025-03-24,2.42,2.52,2.38,2.4,21120,2.34341684464638,2.44025225144995,2.30468268192495,2.32404976328566,21810.2042394905,0.0,1.0
2025-03-25,2.35,2.5465,2.35,2.37,34158,2.27563205988388,2.46591363425289,2.27563205988388,2.29499914124459,35274.287708926,0.0,1.0
2025-03-26,2.41,2.42,2.36,2.36,2990,2.33373330396602,2.34341684464638,2.28531560056423,2.28531560056423,3087.71357367788,0.0,1.0
2025-03-27,2.52,2.52,2.33,2.4289,36968,2.44025225144995,2.44025225144995,2.25626497852316,2.35203519585189,38176.1188601082,0.0,1.0
2025-03-28,2.44,2.5,2.4268,2.45,5641,2.36278392600709,2.42088517008923,2.35000165230902,2.37246746668745,5825.34858498893,0.0,1.0
2025-03-31,2.43,2.5,2.42,2.42,7726,2.35310038532673,2.42088517008923,2.34341684464638,2.34341684464638,7978.48664556365,0.0,1.0
2025-04-01,2.44,2.4799,2.425,2.4299,32921,2.36278392600709,2.40142125332171,2.34825861498655,2.35300354991993,33996.8623943309,0.0,1.0
2025-04-02,2.45,2.47,2.42,2.42,4351,2.37246746668745,2.39183454804816,2.34341684464638,2.34341684464638,4493.19122377004,0.0,1.0
2025-04-03,2.37,2.45,2.33,2.4219,32492,2.29499914124459,2.37246746668745,2.25626497852316,2.34525671737564,33553.8426207163,0.0,1.0
2025-04-04,2.31,2.38,2.295,2.3,20873,2.23689789716245,2.30468268192495,2.22237258614191,2.22721435648209,21555.1322486215,0.0,1.0
2025-04-07,2.27,2.3675,2.25,2.27,28555,2.19816373444102,2.2925782560745,2.17879665308031,2.19816373444102,29488.1809686863,0.0,1.0
2025-04-08,2.14,2.32,2.09,2.29,75250,2.07227770559638,2.24658143784281,2.0238600021946,2.21753081580174,77709.179404435,0.0,1.0
2025-04-09,2.08,2.265,2.03,2.16,96027,2.01417646151424,2.19332196410084,1.96575875811246,2.0916447869571,99165.1743610588,0.0,1.0
2025-04-10,2.1,2.1912,2.08,2.09,45572,2.03354354287495,2.12185743387981,2.01417646151424,2.0238600021946,47061.2986554009,0.0,1.0
2025-04-11,2.14,2.17,2.0701,2.12,15382,2.07227770559638,2.10132832763745,2.00458975624069,2.05291062423567,15884.685682379,0.0,1.0
2025-04-14,2.17,2.21,2.08,2.21,20918,2.10132832763745,2.14006249035888,2.01417646151424,2.14006249035888,21601.6028542455,0.0,1.0
2025-04-15,2.09,2.25,2.09,2.202,22397,2.0238600021946,2.17879665308031,2.0238600021946,2.1323156578146,23128.9367590847,0.0,1.0
2025-04-16,2.16,2.25,2.11,2.15,28311,2.0916447869571,2.17879665308031,2.04322708355531,2.08196124627674,29236.2070181921,0.0,1.0
2025-04-17,2.35,2.37,2.13,2.13,27200,2.27563205988388,2.29499914124459,2.06259416491603,2.06259416491603,28088.8993993439,0.0,1.0
2025-04-21,2.27,2.48,2.27,2.48,72301,2.19816373444102,2.40151808872852,2.19816373444102,2.40151808872852,74663.8057158811,0.0,1.0
2025-04-22,2.33,2.3901,2.23,2.28,55452,2.25626497852316,2.31446305801211,2.15942957171959,2.20784727512138,57264.1782901625,0.0,1.0
2025-04-23,2.37,2.4299,2.26,2.3456,28863,2.29499914124459,2.35300354991993,2.18848019376067,2.27137130198452,29806.2464471788,0.0,1.0
2025-04-24,2.34,2.34,2.242,2.27,28237,2.26594851920352,2.26594851920352,2.17104982053602,2.19816373444102,29159.7886889439,0.0,1.0
2025-04-25,2.42,2.43,2.2985,2.3308,17456,2.34341684464638,2.35310038532673,2.22576182538004,2.25703966177759,18026.4642615789,0.0,1.0
2025-04-28,2.38,2.42,2.33,2.42,12682,2.30468268192495,2.34341684464638,2.25626497852316,2.34341684464638,13096.4493449441,0.0,1.0
2025-04-29,2.395,2.44,2.33,2.365,18881,2.31920799294548,2.36278392600709,2.25626497852316,2.29015737090441,19498.0334396696,0.0,1.0
2025-04-30,2.41,2.48,2.34,2.35,9158,2.33373330396602,2.40151808872852,2.26594851920352,2.27563205988388,9457.2845845291,0.0,1.0
2025-05-01,2.43,2.47,2.41,2.46,11506,2.35310038532673,2.39183454804816,2.33373330396602,2.3821510073678,11882.0175179725,0.0,1.0
2025-05-02,2.44,2.5103,2.42,2.47,20250,2.36278392600709,2.43085921699,2.34341684464638,2.39183454804816,20911.7725307616,0.0,1.0
2025-05-05,2.43,2.4652,2.4123,2.45,9926,2.3821510073678,2.41665788615766,2.36479953706722,2.4017571884984,10125.3782507483,0.03,1.0
2025-05-06,2.41,2.4354,2.35,2.4,2616,2.3625448262372,2.38744467627307,2.30372628284541,2.3527417356719,2668.54619221816,0.0,1.0
2025-05-07,2.43,2.44,2.4,2.4008,2030,2.3821510073678,2.3919540979331,2.3527417356719,2.35352598291713,2070.77552377785,0.0,1.0
2025-05-08,2.42,2.46,2.4,2.4,4435,2.3723479168025,2.4115602790637,2.3527417356719,2.3527417356719,4524.08347189891,0.0,1.0
2025-05-09,2.41,2.45,2.4,2.45,2915,2.3625448262372,2.4017571884984,2.3527417356719,2.4017571884984,2973.55204522781,0.0,1.0
2025-05-12,2.44,2.51,2.43,2.5,21392,2.3919540979331,2.4605757318902,2.3821510073678,2.4507726413249,21821.6896574659,0.0,1.0
2025-05-13,2.51,2.51,2.44,2.44,15672,2.4605757318902,2.4605757318902,2.3919540979331,2.3919540979331,15986.795078151,0.0,1.0
2025-05-14,2.5,2.54,2.5,2.54,12503,2.4507726413249,2.4899850035861,2.4507726413249,2.4899850035861,12754.1410708347,0.0,1.0
2025-05-15,2.53,2.5495,2.46,2.5495,48006,2.4801819130208,2.49929793962313,2.4115602790637,2.49929793962313,48970.270834719,0.0,1.0
2025-05-16,2.5,2.6,2.5,2.57,53344,2.4507726413249,2.5488035469779,2.4507726413249,2.519394275282,54415.4923844363,0.0,1.0
2025-05-19,2.51,2.67,2.5,2.5,47045,2.4605757318902,2.61742518093499,2.4507726413249,2.4507726413249,47989.9677419355,0.0,1.0
2025-05-20,2.51,2.6299,2.5,2.5483,14321,2.4605757318902,2.57811478776814,2.4507726413249,2.4981215687553,14608.6582640505,0.0,1.0
2025-05-21,2.55,2.56,2.54,2.55,15063,2.4997880941514,2.5095911847167,2.4899850035861,2.4997880941514,15365.5624210176,0.0,1.0
2025-05-22,2.6,2.63,2.56,2.63,24561,2.5488035469779,2.5782128186738,2.5095911847167,2.5782128186738,25054.3436647821,0.0,1.0
2025-05-23,2.62,2.63,2.48,2.48,34296,2.5684097281085,2.5782128186738,2.4311664601943,2.4311664601943,34984.8854007316,0.0,1.0
2025-05-27,2.7,2.72,2.59,2.67,49420,2.64683445263089,2.66644063376149,2.5390004564126,2.61742518093499,50412.6730961091,0.0,1.0
2025-05-28,2.72,2.73,2.69,2.7001,11935,2.66644063376149,2.67624372432679,2.63703136206559,2.64693248353655,12174.7319587629,0.0,1.0
2025-05-29,2.8,2.8,2.6392,2.6392,19006,2.74486535828389,2.74486535828389,2.58723166199387,2.58723166199387,19387.7633521782,0.0,1.0
2025-05-30,2.81,2.8199,2.72,2.72,26187,2.75466844884919,2.76437350850884,2.66644063376149,2.66644063376149,26713.0042567343,0.0,1.0
2025-06-02,2.92,2.95,2.78,2.7804,22183,2.86250244506748,2.89191171676338,2.72525917715329,2.7256513007759,22628.5780512139,0.0,1.0
2025-06-03,2.96,3.0,2.94,2.94,27812,2.90171480732868,2.94092716958988,2.88210862619808,2.88210862619808,28370.6447622215,0.0,1.0
2025-06-04,2.9,3.025,2.8112,2.96,28310,2.84289626393688,2.96543489600313,2.75584481971702,2.90171480732868,28878.6478217493,0.0,1.0
2025-06-05,2.91,2.92,2.83,2.83,9572,2.85269935450218,2.86250244506748,2.77427462997979,2.77427462997979,9764.26764216829,0.0,1.0
2025-06-06,2.99,3.0,2.8699,2.8699,12818,2.93112407902458,2.94092716958988,2.81338896133533,2.81338896133533,13075.468307283,0.0,1.0
2025-06-09,2.9,3.0,2.89,3.0,8534,2.84289626393688,2.94092716958988,2.83309317337159,2.94092716958988,8705.41789158631,0.0,1.0
2025-06-10,2.87,2.9928,2.82,2.9928,28496,2.81348699224099,2.93386894438287,2.76447153941449,2.93386894438287,29068.3839042234,0.0,1.0
2025-06-11,2.93,2.98,2.87,2.9,89471,2.87230553563278,2.92132098845928,2.81348699224099,2.84289626393688,91268.1561024278,0.0,1.0
2025-06-12,2.9,2.9755,2.89,2.9755,11326,2.84289626393688,2.9169095977049,2.83309317337159,2.9169095977049,11553.4993016296,0.0,1.0
2025-06-13,2.71,2.91,2.71,2.8967,36140,2.65663754319619,2.85269935450218,2.65663754319619,2.83966124405034,36865.9248420353,0.0,1.0
2025-06-16,2.8,2.82,2.7,2.7,26026,2.74486535828389,2.76447153941449,2.64683445263089,2.64683445263089,26548.7703358829,0.0,1.0
2025-06-17,2.93,2.93,2.77,2.86,52328,2.87230553563278,2.87230553563278,2.71545608658799,2.80368390167569,53379.0845360825,0.0,1.0
2025-06-18,2.92,2.92,2.8434,2.85,26983,2.86250244506748,2.86250244506748,2.78741077133729,2.79388081111039,27524.9930828068,0.0,1.0
2025-06-20,2.94,2.94,2.9,2.9,29279,2.88210862619808,2.88210862619808,2.84289626393688,2.84289626393688,29867.1116062521,0.0,1.0
2025-06-23,2.99,2.99,2.8501,2.91,33059,2.93112407902458,2.93112407902458,2.79397884201604,2.85269935450218,33723.0384436315,0.0,1.0
2025-06-24,2.99,2.99,2.92,2.92,52054,2.93112407902458,2.93112407902458,2.86250244506748,2.86250244506748,53099.5808446957,0.0,1.0
2025-06-25,2.96,2.9825,2.8277,2.9825,20889,2.90171480732868,2.92377176110061,2.77201991914977,2.92377176110061,21308.5861656136,0.0,1.0
2025-06-26,2.97,2.97,2.9,2.935,6584,2.91151789789398,2.91151789789398,2.84289626393688,2.87720708091543,6716.24928500167,0.0,1.0
2025-06-27,2.97,3.0,2.94,3.0,21234,2.91151789789398,2.94092716958988,2.88210862619808,2.94092716958988,21660.5159960093,0.0,1.0
2025-06-30,3.04,3.04,2.97,2.99,82377,2.98013953185108,2.98013953185108,2.91151789789398,2.93112407902458,84031.6627203192,0.0,1.0
2025-07-01,3.04,3.08,3.015,3.04,14153,2.98013953185108,3.01935189411228,2.95563180543783,2.98013953185108,14437.2837379448,0.0,1.0
2025-07-02,3.02,3.08,2.94,2.94,68694,2.96053335072048,3.01935189411228,2.88210862619808,2.88210862619808,70073.8196208846,0.0,1.0
2025-07-03,3.07,3.088,3.04,3.04,37433,3.00954880354698,3.02719436656452,2.98013953185108,2.98013953185108,38184.8966411706,0.0,1.0
2025-07-07,3.22,3.28,3.055,3.09,79461,3.15659516202647,3.21541370541827,2.99484416769903,3.02915498467758,81057.0905886266,0.0,1.0
2025-07-08,3.25,3.42,3.25,3.28,40350,3.18600443372237,3.35265697333246,3.18600443372237,3.21541370541827,41160.4888593282,0.0,1.0
2025-07-09,3.303,3.3299,3.27,3.274,17027,3.23796081371846,3.26433112733912,3.20561061485297,3.20953185107909,17369.0122381111,0.0,1.0
2025-07-10,3.29,3.3317,3.21,3.32,38906,3.22521679598357,3.26609568364087,3.14679207146117,3.25462606767947,39687.4840039907,0.0,1.0
2025-07-11,3.14,3.2505,3.1101,3.225,6279,3.07817043750408,3.18649458825064,3.04885919671383,3.16149670730912,6405.12291320252,0.0,1.0
2025-07-14,3.2,3.21,3.09,3.09,22715,3.13698898089587,3.14679207146117,3.02915498467758,3.02915498467758,23171.2640505487,0.0,1.0
2025-07-15,3.15,3.32,3.12,3.12,10323,3.08797352806938,3.25462606767947,3.05856425637348,3.05856425637348,10530.3525773196,0.0,1.0
2025-07-16,3.17,3.19,3.09,3.13,65574,3.10757970919997,3.12718589033057,3.02915498467758,3.06836734693878,66891.1498503493,0.0,1.0
2025-07-17,3.1,3.2368,3.1,3.2,20803,3.03895807524288,3.17306435417618,3.03895807524288,3.13698898089587,21220.8587296308,0.0,1.0
2025-07-18,3.08,3.2458,3.05,3.2458,11966,3.01935189411228,3.18188713568495,2.98994262241638,3.18188713568495,12206.3546391752,0.0,1.0
2025-07-21,3.12,3.28,3.1,3.1,68641,3.05856425637348,3.21541370541827,3.03895807524288,3.03895807524288,70019.755038244,0.0,1.0
2025-07-22,3.07,3.2,3.07,3.165,22437,3.00954880354698,3.13698898089587,3.00954880354698,3.10267816391732,22887.6800133023,0.0,1.0
2025-07-23,3.09,3.13,3.0379,3.13,6097,3.02915498467758,3.06836734693878,2.97808088283237,3.06836734693878,6219.46717658795,0.0,1.0
2025-07-24,2.96,3.14,2.93,3.14,16734,2.90171480732868,3.07817043750408,2.87230553563278,3.07817043750408,17070.1269038909,0.0,1.0
2025-07-25,2.88,2.9503,2.87,2.95,6973,2.82329008280629,2.89220580948034,2.81348699224099,2.89191171676338,7113.06291985366,0.0,1.0
2025-07-28,2.8,2.986,2.73,2.95,28329,2.74486535828389,2.92720284279846,2.67624372432679,2.89191171676338,28898.0294645826,0.0,1.0
2025-07-29,2.84,2.921,2.77,2.77,10814,2.78407772054509,2.86348275412401,2.71545608658799,2.71545608658799,11031.2150315929,0.0,1.0
2025-07-30,2.8,2.89,2.8,2.89,3071,2.74486535828389,2.83309317337159,2.74486535828389,2.83309317337159,3132.68553375457,0.0,1.0
2025-07-31,2.81,2.81,2.64,2.8,32429,2.75466844884919,2.75466844884919,2.5880159092391,2.74486535828389,33080.3839707349,0.0,1.0
2025-08-01,2.93,2.93,2.7,2.7,61321,2.87230553563278,2.87230553563278,2.64683445263089,2.64683445263089,62552.7221150649,0.0,1.0
2025-08-04,2.91,2.92,2.85,2.9,17295,2.88210862619808,2.89201277955272,2.82268370607029,2.87220447284345,17462.370967742,0.03,1.0
2025-08-05,2.91,2.91,2.82,2.825,18080,2.88210862619808,2.88210862619808,2.79297124600639,2.79792332268371,18254.9677419355,0.0,1.0
2025-08-06,2.9,2.91,2.88,2.88,22552,2.87220447284345,2.88210862619808,2.85239616613419,2.85239616613419,22770.2451612903,0.0,1.0
2025-08-07,2.92,2.92,2.81,2.8515,5361,2.89201277955272,2.89201277955272,2.78306709265176,2.82416932907348,5412.88064516128,0.0,1.0
2025-08-08,2.9,2.9,2.9,2.9,701,2.87220447284345,2.87220447284345,2.87220447284345,2.87220447284345,707.783870967742,0.0,1.0
2025-08-11,2.93,2.93,2.9,2.9,3322,2.90191693290735,2.90191693290735,2.87220447284345,2.87220447284345,3354.14838709677,0.0,1.0
2025-08-12,2.91,3.1497,2.9,2.9,11753,2.88210862619808,3.11951118210863,2.87220447284345,2.87220447284345,11866.7387096774,0.0,1.0
2025-08-13,2.91,2.94,2.91,2.91,7864,2.88210862619808,2.91182108626198,2.88210862619808,2.88210862619808,7940.10322580646,0.0,1.0
2025-08-14,2.94,2.94,2.9,2.9,2279,2.91182108626198,2.91182108626198,2.87220447284345,2.87220447284345,2301.05483870968,0.0,1.0
2025-08-15,2.97,3.03,2.91,3.03,7148,2.94153354632588,3.00095846645367,2.88210862619808,3.00095846645367,7217.17419354838,0.0,1.0
2025-08-18,3.02,3.1368,2.9601,3.02,12678,2.99105431309904,3.10673482428115,2.93172843450479,2.99105431309904,12800.6903225807,0.0,1.0
2025-08-19,2.99,3.06,2.96,3.06,4403,2.96134185303514,3.03067092651757,2.93162939297125,3.03067092651757,4445.60967741936,0.0,1.0
2025-08-20,3.04,3.04,2.91,2.97,9904,3.01086261980831,3.01086261980831,2.88210862619808,2.94153354632588,9999.84516129031,0.0,1.0
2025-08-21,2.95,2.98,2.9,2.9107,4170,2.92172523961661,2.95143769968051,2.87220447284345,2.88280191693291,4210.35483870968,0.0,1.0
2025-08-22,3.0,3.05,2.96,2.96,1957,2.97124600638978,3.02076677316294,2.93162939297125,2.93162939297125,1975.93870967742,0.0,1.0
2025-08-25,3.05,3.07,3.0,3.0,10734,3.02076677316294,3.0405750798722,2.97124600638978,2.97124600638978,10837.8774193548,0.0,1.0
2025-08-26,3.05,3.09,3.05,3.06,3738,3.02076677316294,3.06038338658147,3.02076677316294,3.03067092651757,3774.17419354839,0.0,1.0
2025-08-27,3.07,3.09,3.0,3.0,8778,3.0405750798722,3.06038338658147,2.97124600638978,2.97124600638978,8862.94838709679,0.0,1.0
2025-08-28,3.06,3.085,2.95,3.02,3066,3.03067092651757,3.05543130990415,2.92172523961661,2.99105431309904,3095.67096774194,0.0,1.0
2025-08-29,2.98,2.98,2.9284,2.95,16374,2.95143769968051,2.95143769968051,2.90033226837061,2.92172523961661,16532.4580645161,0.0,1.0
2025-09-02,3.03,3.04,2.9,3.04,8126,3.00095846645367,3.01086261980831,2.87220447284345,3.01086261980831,8204.63870967743,0.0,1.0
2025-09-03,2.98,3.0999,2.9261,2.9261,9415,2.95143769968051,3.07018849840256,2.89805431309904,2.89805431309904,9506.11290322581,0.0,1.0
2025-09-04,3.05,3.0802,2.9515,3.0802,6757,3.02076677316294,3.05067731629393,2.92321086261981,3.05067731629393,6822.39032258064,0.0,1.0
2025-09-05,2.87,2.96,2.85,2.96,12717,2.84249201277955,2.93162939297125,2.82268370607029,2.93162939297125,12840.0677419355,0.0,1.0
2025-09-08,2.86,2.93,2.86,2.86,6378,2.83258785942492,2.90191693290735,2.83258785942492,2.83258785942492,6439.72258064516,0.0,1.0
2025-09-09,2.92,2.92,2.83,2.86,5019,2.89201277955272,2.89201277955272,2.80287539936102,2.83258785942492,5067.57096774193,0.0,1.0
2025-09-10,2.83,2.86,2.83,2.84,2999,2.80287539936102,2.83258785942492,2.80287539936102,2.81277955271566,3028.02258064516,0.0,1.0
2025-09-11,2.85,2.9299,2.81,2.82,11524,2.82268370607029,2.9018178913738,2.78306709265176,2.79297124600639,11635.5225806452,0.0,1.0
2025-09-12,2.87,2.9127,2.8,2.8,4970,2.84249201277955,2.88478274760383,2.77316293929712,2.77316293929712,5018.09677419355,0.0,1.0
2025-09-15,2.96,2.97,2.84,2.88,15244,2.93162939297125,2.94153354632588,2.81277955271566,2.85239616613419,15391.5225806451,0.0,1.0
2025-09-16,3.04,3.04,2.93,2.93,6943,3.01086261980831,3.01086261980831,2.90191693290735,2.90191693290735,7010.19032258064,0.0,1.0
2025-09-17,3.01,3.07,2.93,2.93,8192,2.98115015974441,3.0405750798722,2.90191693290735,2.90191693290735,8271.27741935484,0.0,1.0
2025-09-18,2.86,2.965,2.86,2.965,37097,2.83258785942492,2.93658146964856,2.83258785942492,2.93658146964856,37456.0032258065,0.0,1.0
2025-09-19,2.88,2.95,2.83,2.9195,18277,2.85239616613419,2.92172523961661,2.80287539936102,2.89151757188498,18453.8741935484,0.0,1.0
2025-09-22,2.86,2.95,2.8501,2.905,28796,2.83258785942492,2.92172523961661,2.82278274760383,2.87715654952077,29074.6709677419,0.0,1.0
2025-09-23,2.85,2.95,2.85,2.94,43391,2.82268370607029,2.92172523961661,2.82268370607029,2.91182108626198,43810.9129032258,0.0,1.0
2025-09-24,2.91,2.9187,2.8501,2.8516,7515,2.88210862619808,2.89072523961661,2.82278274760383,2.82426837060703,7587.72580645162,0.0,1.0
2025-09-25,2.86,2.92,2.86,2.92,7709,2.83258785942492,2.89201277955272,2.83258785942492,2.89201277955272,7783.60322580645,0.0,1.0
2025-09-26,2.93,2.94,2.85,2.86,11829,2.90191693290735,2.91182108626198,2.82268370607029,2.83258785942492,11943.4741935484,0.0,1.0
2025-09-29,2.98,3.006,2.88,2.93,26544,2.95143769968051,2.97718849840256,2.85239616613419,2.90191693290735,26800.8774193549,0.0,1.0
2025-09-30,2.9,3.02,2.9,3.01,6626,2.87220447284345,2.99105431309904,2.87220447284345,2.98115015974441,6690.12258064516,0.0,1.0
2025-10-01,2.89,2.89,2.89,2.89,561,2.86230031948882,2.86230031948882,2.86230031948882,2.86230031948882,566.429032258064,0.0,1.0
2025-10-02,2.87,2.89,2.87,2.87,5432,2.84249201277955,2.86230031948882,2.84249201277955,2.84249201277955,5484.56774193549,0.0,1.0
2025-10-03,2.93,2.93,2.87,2.87,3037,2.90191693290735,2.90191693290735,2.84249201277955,2.84249201277955,3066.39032258064,0.0,1.0
2025-10-06,3.0,3.02,2.88,2.88,20139,2.97124600638978,2.99105431309904,2.85239616613419,2.85239616613419,20333.8935483871,0.0,1.0
2025-10-07,3.02,3.04,2.94,3.01,16269,2.99105431309904,3.01086261980831,2.91182108626198,2.98115015974441,16426.4419354839,0.0,1.0
2025-10-08,3.0,3.02,2.95,3.02,3636,2.97124600638978,2.99105431309904,2.92172523961661,2.99105431309904,3671.18709677419,0.0,1.0
2025-10-09,3.05,3.05,2.9501,2.96,47065,3.02076677316294,3.02076677316294,2.92182428115016,2.93162939297125,47520.4677419355,0.0,1.0
2025-10-10,2.93,3.03,2.93,3.03,4269,2.90191693290735,3.00095846645367,2.90191693290735,3.00095846645367,4310.3129032258,0.0,1.0
2025-10-13,2.91,2.97,2.91,2.97,4505,2.88210862619808,2.94153354632588,2.88210862619808,2.94153354632588,4548.59677419355,0.0,1.0
2025-10-14,2.99,3.0999,2.86,2.9,8615,2.96134185303514,3.07018849840256,2.83258785942492,2.87220447284345,8698.37096774195,0.0,1.0
2025-10-15,3.0,3.0,2.895,2.99,5068,2.97124600638978,2.97124600638978,2.86725239616613,2.96134185303514,5117.04516129032,0.0,1.0
2025-10-16,3.05,3.34,2.91,3.34,217474,3.02076677316294,3.30798722044728,2.88210862619808,3.30798722044728,219578.587096774,0.0,1.0
2025-10-17,3.01,3.31,2.96,3.01,36199,2.98115015974441,3.27827476038339,2.93162939297125,2.98115015974441,36549.3129032258,0.0,1.0
2025-10-20,3.05,3.155,2.99,2.99,1488,3.02076677316294,3.12476038338658,2.96134185303514,2.96134185303514,1502.4,0.0,1.0
2025-10-21,3.1,3.27,2.99,3.17,75951,3.0702875399361,3.23865814696486,2.96134185303514,3.13961661341853,76686.0096774194,0.0,1.0
2025-10-22,3.19,3.3,3.08,3.12,48418,3.1594249201278,3.26837060702875,3.05047923322684,3.09009584664537,48886.5612903225,0.0,1.0
2025-10-23,3.16,3.3,3.1213,3.3,31305,3.1297124600639,3.26837060702875,3.09138338658147,3.26837060702875,31607.9516129032,0.0,1.0
2025-10-24,3.22,3.3,3.2,3.2582,61927,3.18913738019169,3.26837060702875,3.16932907348243,3.22697124600639,62526.2935483872,0.0,1.0
2025-10-27,3.12,3.3,3.0999,3.29,74179,3.09009584664537,3.26837060702875,3.07018849840256,3.25846645367412,74896.8612903225,0.0,1.0
2025-10-28,3.135,3.24,3.05,3.16,42341,3.10495207667732,3.20894568690096,3.02076677316294,3.1297124600639,42750.7516129032,0.0,1.0
2025-10-29,3.08,3.14,3.005,3.12,17062,3.05047923322684,3.10990415335463,2.97619808306709,3.09009584664537,17227.1161290322,0.0,1.0
2025-10-30,3.13,3.19,3.06,3.095,4381,3.1,3.1594249201278,3.03067092651757,3.06533546325879,4423.39677419355,0.0,1.0
2025-10-31,3.05,3.13,3.01,3.1164,19225,3.02076677316294,3.1,2.98115015974441,3.0865303514377,19411.0483870968,0.0,1.0
2025-11-03,3.1,3.1799,3.02,3.04,45383,3.1,3.1799,3.02,3.04,45383,0.03,1.0
2025-11-04,3.1,3.2,3.0593,3.11,24358,3.1,3.2,3.0593,3.11,24358,0.0,1.0
2025-11-05,3.11,3.125,3.04,3.1,10775,3.11,3.125,3.04,3.1,10775,0.0,1.0
2025-11-06,3.08,3.18,3.0748,3.18,23644,3.08,3.18,3.0748,3.18,23644,0.0,1.0
2025-11-07,3.04,3.16,3.03,3.1595,15787,3.04,3.16,3.03,3.1595,15787,0.0,1.0
2025-11-10,3.06,3.11,3.03,3.04,28010,3.06,3.11,3.03,3.04,28010,0.0,1.0
2025-11-11,3.11,3.11,3.04,3.08,22705,3.11,3.11,3.04,3.08,22705,0.0,1.0
2025-11-12,3.13,3.2,3.1,3.13,19898,3.13,3.2,3.1,3.13,19898,0.0,1.0
2025-11-13,3.09,3.135,3.0501,3.11,7268,3.09,3.135,3.0501,3.11,7268,0.0,1.0
2025-11-14,3.03,3.11,2.96,3.05,39874,3.03,3.11,2.96,3.05,39874,0.0,1.0
2025-11-17,3.03,3.35,3.03,3.04,85738,3.03,3.35,3.03,3.04,85738,0.0,1.0
2025-11-18,3.06,3.17,2.97,3.05,31897,3.06,3.17,2.97,3.05,31897,0.0,1.0
2025-11-19,3.09,3.1,3.0602,3.0602,7444,3.09,3.1,3.0602,3.0602,7444,0.0,1.0
2025-11-20,3.1,3.13,3.0842,3.13,6420,3.1,3.13,3.0842,3.13,6420,0.0,1.0
2025-11-21,3.11,3.14,3.0875,3.0875,14694,3.11,3.14,3.0875,3.0875,14694,0.0,1.0
2025-11-24,3.195,3.245,3.14,3.14,41735,3.195,3.245,3.14,3.14,41735,0.0,1.0
2025-11-25,3.19,3.24,3.14,3.14,12667,3.19,3.24,3.14,3.14,12667,0.0,1.0
2025-11-26,3.09,3.22,3.09,3.11,33578,3.09,3.22,3.09,3.11,33578,0.0,1.0